Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
iShares 3-7 Year (IEI) Historical Prices: Free Download & Interactive Data Table 2025

IEI Historical Prices

Summary

Key Stock Metrics

114.51

(January 13, 2025)

52-Week Low

120.30

(September 17, 2025)

52-Week High

169.69

(May 6, 2010)

All-Time High

119.69

(September 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-01-11	100.00	100.00	99.90	99.92	1100
2007-01-12	99.88	99.93	99.85	99.93	1500
2007-01-16	99.83	99.83	99.83	99.83	600
2007-01-17	99.94	99.94	99.81	99.82	700
2007-01-18	99.84	99.91	99.84	99.91	6200
2007-01-19	99.86	99.86	99.78	99.80	2000
2007-01-22	99.90	99.90	99.85	99.85	1200
2007-01-23	99.75	99.75	99.71	99.71	1200
2007-01-24	99.75	99.75	99.75	99.75	1300
2007-01-25	99.66	99.66	99.55	99.55	2100
2007-01-26	99.53	99.56	99.48	99.56	1200
2007-01-29	99.60	99.61	99.50	99.53	3100
2007-01-30	99.61	99.61	99.58	99.58	400
2007-01-31	99.67	99.84	99.67	99.84	3600
2007-02-01	99.74	99.74	99.52	99.53	1600
2007-02-02	99.55	99.66	99.55	99.58	6800
2007-02-05	99.71	99.71	99.71	99.71	7100
2007-02-06	99.67	99.88	99.67	99.88	6600
2007-02-07	99.95	99.99	99.94	99.99	2200
2007-02-08	99.97	100.03	99.95	100.03	7500
2007-02-09	99.81	99.81	99.81	99.81	2000
2007-02-12	99.80	99.86	99.71	99.73	5000
2007-02-13	99.80	99.80	99.69	99.69	1900
2007-02-14	99.89	100.13	99.89	100.12	16600
2007-02-15	100.24	100.30	100.22	100.27	9900
2007-02-16	100.29	100.29	100.26	100.28	16300
2007-02-20	100.24	100.32	100.24	100.27	5400
2007-02-21	100.30	100.36	100.30	100.36	1900
2007-02-22	100.21	100.21	100.21	100.21	200
2007-02-23	100.23	100.47	100.23	100.42	13300
2007-02-26	100.55	100.62	100.54	100.59	1400
2007-02-27	100.83	101.27	100.83	101.20	12300
2007-02-28	101.20	101.20	100.97	101.02	126000
2007-03-01	100.82	100.95	100.68	100.68	48700
2007-03-02	100.92	100.96	100.84	100.96	13600
2007-03-05	101.10	101.11	100.96	100.99	8500
2007-03-06	100.85	101.01	100.80	100.89	10200
2007-03-07	100.90	101.03	100.90	101.03	4600
2007-03-08	100.98	101.05	100.97	101.05	3500
2007-03-09	100.62	100.73	100.62	100.69	8400
2007-03-12	100.77	100.90	100.77	100.87	8300
2007-03-13	101.09	101.27	101.05	101.18	25200
2007-03-14	101.20	101.30	101.14	101.16	5000
2007-03-15	101.13	101.13	101.05	101.06	20500
2007-03-16	101.00	101.10	101.00	101.08	9500
2007-03-19	100.90	100.97	100.89	100.91	2000
2007-03-20	101.10	101.11	101.06	101.07	10100
2007-03-21	101.07	101.36	100.99	101.27	28000
2007-03-22	101.20	101.20	101.05	101.08	4300
2007-03-23	101.18	101.18	100.98	100.98	17400
2007-03-26	100.96	101.25	100.96	101.11	8200
2007-03-27	101.06	101.10	101.03	101.09	31500
2007-03-28	101.23	101.30	101.12	101.12	2100
2007-03-29	101.00	101.07	101.00	101.01	7100
2007-03-30	101.05	101.15	100.84	101.00	27600
2007-04-02	100.73	100.73	100.54	100.64	25100
2007-04-03	100.51	100.66	100.51	100.55	8200
2007-04-04	100.78	100.83	100.59	100.79	19400
2007-04-05	100.74	100.74	100.55	100.62	3300
2007-04-09	100.10	100.24	100.10	100.22	6900
2007-04-10	100.39	100.39	100.33	100.35	5500
2007-04-11	100.46	100.49	100.28	100.34	4800
2007-04-12	100.33	100.37	100.30	100.32	3500
2007-04-13	100.34	100.34	100.13	100.21	15200
2007-04-16	100.25	100.33	100.23	100.28	3100
2007-04-17	100.45	100.60	100.45	100.60	2200
2007-04-18	100.70	100.77	100.70	100.75	6300
2007-04-19	100.85	100.85	100.65	100.75	2800
2007-04-20	100.65	100.75	100.65	100.72	3500
2007-04-23	100.71	100.88	100.71	100.86	1900
2007-04-24	101.05	101.05	101.02	101.03	1300
2007-04-25	100.94	101.03	100.91	100.92	7100
2007-04-26	100.89	100.89	100.76	100.76	6900
2007-04-27	100.77	100.77	100.70	100.76	1700
2007-04-30	100.93	101.06	100.92	101.06	8800
2007-05-01	100.78	100.78	100.55	100.63	7600
2007-05-02	100.62	100.62	100.53	100.59	28400
2007-05-03	100.49	100.50	100.39	100.50	12900
2007-05-04	100.65	100.67	100.60	100.65	64900
2007-05-07	100.52	100.69	100.52	100.69	1500
2007-05-08	100.70	100.76	100.68	100.71	8800
2007-05-09	100.70	100.74	100.47	100.55	10300
2007-05-10	100.57	100.65	100.57	100.65	12200
2007-05-11	100.83	100.83	100.58	100.58	1400
2007-05-14	100.56	100.56	100.43	100.43	8400
2007-05-15	100.50	100.55	100.36	100.44	8300
2007-05-16	100.45	100.52	100.45	100.51	4700
2007-05-17	100.35	100.41	100.26	100.28	8800
2007-05-18	100.24	100.26	100.05	100.10	3300
2007-05-21	100.05	100.24	100.05	100.24	5300
2007-05-22	100.06	100.15	99.99	99.99	9900
2007-05-23	100.13	100.13	99.97	99.99	4000
2007-05-24	100.02	100.04	99.85	100.03	11400
2007-05-25	99.96	100.04	99.92	99.93	10600
2007-05-29	99.95	99.95	99.79	99.84	10800
2007-05-30	100.05	100.05	99.84	99.90	18600
2007-05-31	99.89	99.91	99.68	99.81	9600
2007-06-01	99.05	99.29	99.02	99.12	49100
2007-06-04	99.12	99.25	99.06	99.25	6800
2007-06-05	99.09	99.11	98.93	99.04	16600
2007-06-06	99.00	99.20	99.00	99.20	27900
2007-06-07	98.82	98.86	98.74	98.75	3000
2007-06-08	98.67	98.79	98.57	98.75	6000
2007-06-11	98.66	98.82	98.66	98.77	6200
2007-06-12	98.50	98.55	98.33	98.35	8000
2007-06-13	98.40	98.55	98.33	98.51	13200
2007-06-14	98.51	98.58	98.38	98.47	3800
2007-06-15	98.55	98.77	98.55	98.76	14800
2007-06-18	98.73	98.85	98.67	98.83	9200
2007-06-19	98.98	99.10	98.94	99.10	5200
2007-06-20	99.06	99.06	98.87	98.96	74400
2007-06-21	98.98	99.02	98.84	98.89	8900
2007-06-22	98.89	99.13	98.80	99.10	8900
2007-06-25	99.33	99.33	99.20	99.23	4200
2007-06-26	99.39	99.39	99.15	99.28	6800
2007-06-27	99.52	99.55	99.38	99.40	5000
2007-06-28	99.36	99.38	99.24	99.26	3200
2007-06-29	99.32	99.59	99.30	99.58	4000
2007-07-02	99.29	99.36	99.21	99.33	11300
2007-07-03	99.32	99.39	99.18	99.19	3700
2007-07-05	99.00	99.02	98.76	98.78	4100
2007-07-06	98.70	98.71	98.53	98.63	6200
2007-07-09	98.75	98.78	98.70	98.73	5300
2007-07-10	99.12	99.31	99.08	99.31	36200
2007-07-11	99.30	99.38	99.07	99.07	6200
2007-07-12	99.15	99.17	98.92	98.96	11200
2007-07-13	99.09	99.09	98.94	99.04	3200
2007-07-16	99.08	99.29	99.04	99.27	26400
2007-07-17	99.05	99.27	99.05	99.19	6700
2007-07-18	99.25	99.53	99.25	99.44	17900
2007-07-19	99.35	99.41	99.22	99.40	13000
2007-07-20	99.57	99.83	99.57	99.76	53700
2007-07-23	99.74	99.81	99.65	99.76	123700
2007-07-24	99.84	99.94	99.82	99.94	8800
2007-07-25	99.99	100.10	99.99	100.03	26400
2007-07-26	100.45	100.80	100.45	100.70	53700
2007-07-27	100.77	100.90	100.65	100.79	14400
2007-07-30	100.83	100.87	100.58	100.58	9700
2007-07-31	100.51	100.81	100.50	100.81	37300
2007-08-01	100.03	100.60	100.03	100.25	5500
2007-08-02	100.33	100.47	100.29	100.44	4700
2007-08-03	100.52	100.85	100.52	100.85	13400
2007-08-06	100.75	100.92	100.53	100.53	7500
2007-08-07	100.63	100.67	100.39	100.39	12800
2007-08-08	100.35	100.35	99.95	100.23	13100
2007-08-09	100.65	100.67	100.48	100.66	116100
2007-08-10	100.80	100.80	100.50	100.52	28900
2007-08-13	100.50	100.72	100.48	100.70	4900
2007-08-14	100.55	101.92	100.55	101.92	6100
2007-08-15	101.10	101.27	100.96	101.14	18400
2007-08-16	101.40	102.07	101.40	101.87	30100
2007-08-17	101.38	101.72	101.38	101.55	82300
2007-08-20	101.68	101.89	101.68	101.76	8400
2007-08-21	102.15	102.15	101.82	102.05	30900
2007-08-22	101.76	101.88	101.59	101.73	16300
2007-08-23	101.65	101.79	101.54	101.60	25600
2007-08-24	101.65	101.70	101.38	101.53	7600
2007-08-27	101.63	101.71	101.46	101.71	11500
2007-08-28	101.92	102.30	101.92	102.30	7400
2007-08-29	102.34	102.41	101.95	101.95	51500
2007-08-30	102.30	102.39	102.12	102.33	10700
2007-08-31	102.05	102.32	101.88	102.30	13200
2007-09-04	101.98	101.98	101.74	101.85	8600
2007-09-05	102.00	102.35	102.00	102.35	25000
2007-09-06	102.35	102.35	102.09	102.10	60200
2007-09-07	102.45	102.89	102.45	102.78	26400
2007-09-10	102.85	103.14	102.81	103.00	73100
2007-09-11	102.93	102.99	102.74	102.74	6900
2007-09-12	102.70	102.78	102.55	102.67	16500
2007-09-13	102.41	102.47	102.10	102.24	134400
2007-09-14	102.60	102.60	102.19	102.34	8200
2007-09-17	102.13	102.34	102.13	102.32	3300
2007-09-18	102.13	102.45	102.10	102.45	6500
2007-09-19	102.41	102.41	102.14	102.40	211500
2007-09-20	102.05	102.17	101.63	101.65	12900
2007-09-21	101.84	101.99	101.74	101.95	28000
2007-09-24	101.93	102.05	101.81	102.04	19800
2007-09-25	102.36	102.37	102.12	102.17	13100
2007-09-26	102.07	102.27	102.03	102.22	18800
2007-09-27	102.26	102.46	102.26	102.45	6800
2007-09-28	102.38	102.60	102.27	102.40	24300
2007-10-01	102.10	102.22	101.92	102.09	46600
2007-10-02	101.98	102.29	101.90	102.24	12400
2007-10-03	102.40	102.40	102.04	102.13	6200
2007-10-04	102.14	102.26	102.09	102.23	9300
2007-10-05	101.80	101.84	101.65	101.75	8400
2007-10-08	101.68	101.99	101.68	101.99	19600
2007-10-09	101.77	101.79	101.61	101.61	37000
2007-10-10	101.48	101.72	101.43	101.66	9000
2007-10-11	101.48	101.72	101.39	101.71	45800
2007-10-12	101.58	101.65	101.48	101.57	42500
2007-10-15	101.30	101.54	101.30	101.49	5600
2007-10-16	101.70	101.73	101.59	101.72	15300
2007-10-17	101.73	102.12	101.73	102.06	10200
2007-10-18	102.30	102.54	102.30	102.53	26200
2007-10-19	102.67	102.94	102.67	102.94	40400
2007-10-22	102.91	103.06	102.79	102.94	11400
2007-10-23	102.60	103.03	102.60	102.90	39900
2007-10-24	103.02	103.43	103.02	103.28	49900
2007-10-25	103.38	103.42	103.24	103.30	10000
2007-10-26	103.15	103.38	103.00	103.21	16800
2007-10-29	103.15	103.25	103.01	103.19	15500
2007-10-30	103.21	103.22	103.01	103.21	12600
2007-10-31	103.08	103.12	102.71	102.85	17800
2007-11-01	102.55	103.12	102.55	103.05	24600
2007-11-02	103.08	103.44	103.05	103.18	12200
2007-11-05	103.40	103.43	103.20	103.22	18300
2007-11-06	103.14	103.30	103.09	103.15	5500
2007-11-07	103.20	103.57	103.20	103.50	30190
2007-11-08	103.56	103.96	103.56	103.82	102400
2007-11-09	104.20	104.23	103.95	104.16	22800
2007-11-12	104.29	104.30	104.08	104.29	13100
2007-11-13	104.08	104.08	103.67	103.67	13700
2007-11-14	103.60	103.90	103.60	103.90	24900
2007-11-15	104.20	104.45	103.96	104.30	21600
2007-11-16	104.20	104.56	104.20	104.30	25100
2007-11-19	104.26	105.12	104.26	104.98	8930
2007-11-20	105.04	105.25	104.76	105.00	75325
2007-11-21	105.58	105.87	105.47	105.65	21400
2007-11-23	105.50	105.50	105.21	105.28	28100
2007-11-26	105.52	106.35	105.39	106.16	47100
2007-11-27	106.25	106.25	105.40	105.59	45000
2007-11-28	105.60	105.66	105.17	105.34	20900
2007-11-29	105.75	105.91	105.58	105.72	25100
2007-11-30	105.45	105.90	105.33	105.90	27500
2007-12-03	108.76	108.76	105.61	106.00	38300
2007-12-04	105.95	106.13	105.73	105.96	57300
2007-12-05	105.90	106.03	105.67	105.82	49600
2007-12-06	105.87	105.87	105.37	105.39	32200
2007-12-07	105.23	105.33	104.84	105.12	51300
2007-12-10	105.23	105.26	104.75	104.81	85200
2007-12-11	105.12	106.00	104.90	106.00	40701
2007-12-12	104.88	105.50	104.75	105.23	54500
2007-12-13	105.16	105.19	104.05	104.94	56400
2007-12-14	104.68	104.79	104.51	104.56	35800
2007-12-17	104.75	105.11	104.71	105.11	51700
2007-12-18	105.06	105.36	104.92	105.07	19940
2007-12-19	105.42	105.63	105.05	105.59	13000
2007-12-20	105.57	105.79	105.40	105.61	26900
2007-12-21	105.39	105.39	105.00	105.08	17537
2007-12-24	104.75	104.96	104.75	104.86	7900
2007-12-26	104.78	104.90	104.51	104.54	14500
2007-12-27	104.54	104.67	104.44	104.66	15800
2007-12-28	104.96	105.30	104.90	105.20	13800
2007-12-31	105.63	105.63	105.23	105.52	204525
2008-01-02	105.66	106.16	105.42	106.07	56600
2008-01-03	106.03	106.25	105.90	106.23	10200
2008-01-04	106.55	106.70	106.50	106.59	65271
2008-01-07	106.54	106.74	106.51	106.70	41100
2008-01-08	106.59	106.83	106.45	106.78	27900
2008-01-09	106.99	107.18	106.83	106.83	122600
2008-01-10	106.91	107.01	106.67	106.77	115900
2008-01-11	106.85	107.20	106.84	107.18	26792
2008-01-14	107.15	107.27	107.07	107.21	39900
2008-01-15	107.42	107.53	107.21	107.53	88200
2008-01-16	107.61	107.74	107.35	107.40	86400
2008-01-17	107.43	108.06	107.43	108.04	39400
2008-01-18	107.90	108.23	107.74	107.92	46278
2008-01-22	109.18	109.18	108.55	108.95	104646
2008-01-23	110.02	110.02	108.65	108.72	49200
2008-01-24	108.71	108.74	108.11	108.11	131535
2008-01-25	107.70	108.59	107.61	108.59	27000
2008-01-28	108.31	108.58	108.24	108.41	48870
2008-01-29	108.22	108.28	107.94	108.16	207536
2008-01-30	107.97	108.25	107.79	108.24	40500
2008-01-31	108.75	108.76	108.37	108.61	77800
2008-02-01	108.58	108.73	108.31	108.57	218100
2008-02-04	108.23	108.43	108.21	108.31	38089
2008-02-05	108.84	108.99	108.71	108.95	65700
2008-02-06	108.74	108.90	108.62	108.78	43900
2008-02-07	108.90	108.90	107.97	108.10	32300
2008-02-08	108.45	108.78	108.43	108.66	114900
2008-02-11	108.83	109.06	108.75	108.91	30900
2008-02-12	108.58	108.89	108.33	108.83	56200
2008-02-13	108.68	108.93	108.62	108.68	194200
2008-02-14	108.49	108.60	108.31	108.48	53469
2008-02-15	108.61	108.61	108.45	108.59	46800
2008-02-19	108.13	108.37	107.81	107.90	56570
2008-02-20	107.84	108.08	107.68	107.76	16300
2008-02-21	107.72	108.58	107.71	108.53	159685
2008-02-22	108.43	108.68	108.27	108.28	60500
2008-02-25	108.14	108.21	107.76	107.84	54049
2008-02-26	107.95	108.19	107.91	108.08	58400
2008-02-27	108.60	108.63	108.11	108.26	15669
2008-02-28	108.72	109.16	108.68	109.11	47200
2008-02-29	109.65	110.02	109.55	110.02	26287
2008-03-03	109.70	109.80	109.49	109.62	162810
2008-03-04	109.82	110.10	109.50	109.58	26900
2008-03-05	109.68	109.70	109.24	109.34	56200
2008-03-06	109.57	110.01	109.57	109.89	45030
2008-03-07	110.33	110.38	109.74	110.19	87200
2008-03-10	110.21	110.68	110.18	110.57	45800
2008-03-11	109.67	109.82	109.48	109.52	30400
2008-03-12	109.72	110.38	109.60	110.36	30700
2008-03-13	110.60	110.70	109.99	110.17	120000
2008-03-14	110.36	111.04	110.36	110.91	191700
2008-03-17	111.48	111.77	111.19	111.44	80300
2008-03-18	111.26	111.28	110.65	110.75	50995
2008-03-19	110.61	111.28	110.52	111.27	162000
2008-03-20	111.26	111.29	110.88	111.15	61100
2008-03-24	110.46	110.49	109.82	109.87	98488
2008-03-25	110.04	110.20	109.79	109.95	67193
2008-03-26	110.24	110.32	110.00	110.17	97121
2008-03-27	110.09	110.33	110.00	110.21	22000
2008-03-28	110.23	110.44	110.06	110.42	36673
2008-03-31	110.68	110.69	110.51	110.63	46250
2008-04-01	109.90	109.91	109.40	109.50	140100
2008-04-02	109.32	109.39	109.01	109.19	137363
2008-04-03	109.43	109.45	108.95	109.03	37500
2008-04-04	109.41	109.60	109.41	109.56	30060
2008-04-07	109.12	109.28	108.75	109.00	84500
2008-04-08	109.18	109.29	109.03	109.05	265409
2008-04-09	109.32	109.71	109.22	109.62	73800
2008-04-10	109.67	109.74	109.26	109.37	41493
2008-04-11	109.69	109.81	109.64	109.75	31172
2008-04-14	109.67	109.85	109.57	109.59	54717
2008-04-15	109.40	109.53	109.22	109.27	26759
2008-04-16	109.19	109.26	108.57	108.65	91233
2008-04-17	108.62	108.75	108.19	108.40	74885
2008-04-18	107.97	108.25	107.61	108.22	199301
2008-04-21	108.10	108.29	107.94	108.13	89652
2008-04-22	108.02	108.21	108.00	108.17	68310
2008-04-23	108.15	108.18	107.96	108.00	30749
2008-04-24	107.71	107.79	107.28	107.44	114436
2008-04-25	107.32	107.47	107.16	107.23	95925
2008-04-28	107.31	107.57	107.31	107.48	22272
2008-04-29	107.63	107.79	107.52	107.67	100180
2008-04-30	107.60	107.92	107.36	107.84	102945
2008-05-01	107.90	107.93	107.36	107.36	184847
2008-05-02	106.96	107.22	106.91	106.98	151268
2008-05-05	107.19	107.27	106.73	107.15	89550
2008-05-06	107.40	107.48	107.06	107.07	83248
2008-05-07	106.98	107.41	106.98	107.37	46512
2008-05-08	107.50	107.87	107.47	107.87	17430
2008-05-09	108.00	108.07	107.83	107.89	66058
2008-05-12	107.81	108.02	107.70	107.72	21622
2008-05-13	107.30	107.36	107.00	107.02	51099
2008-05-14	107.24	107.24	106.64	106.88	45954
2008-05-15	106.89	107.36	106.89	107.36	173069
2008-05-16	107.12	107.55	107.12	107.18	31293
2008-05-19	107.31	107.46	107.10	107.43	23591
2008-05-20	107.54	107.72	107.50	107.65	85602
2008-05-21	107.45	107.63	107.34	107.44	60431
2008-05-22	107.04	107.04	106.65	106.79	90705
2008-05-23	107.04	107.27	107.01	107.27	52850
2008-05-27	106.86	107.08	106.77	106.80	92443
2008-05-28	106.61	106.65	106.28	106.29	63123
2008-05-29	106.07	106.15	105.76	106.05	113510
2008-05-30	106.35	106.40	106.23	106.25	52682
2008-06-02	107.21	107.21	103.47	106.44	161207
2008-06-03	106.40	107.12	106.32	106.99	660856
2008-06-04	107.15	107.15	106.72	106.79	338863
2008-06-05	106.51	106.67	106.39	106.39	98647
2008-06-06	106.74	107.18	106.74	107.07	33591
2008-06-09	106.47	106.62	106.14	106.20	60252
2008-06-10	105.94	105.94	105.50	105.56	158524
2008-06-11	105.88	106.14	105.60	105.89	21278
2008-06-12	105.39	105.46	104.92	104.94	45447
2008-06-13	105.06	105.34	104.79	104.83	235857
2008-06-16	105.04	105.04	104.79	104.80	36452
2008-06-17	105.05	105.25	104.93	105.24	37225
2008-06-18	105.39	105.64	105.34	105.57	31204
2008-06-19	105.32	105.44	105.12	105.12	25940
2008-06-20	105.55	105.68	105.44	105.52	12173
2008-06-23	105.56	105.58	105.29	105.38	48448
2008-06-24	105.58	105.92	105.58	105.76	62615
2008-06-25	105.79	105.90	105.47	105.84	118117
2008-06-26	106.25	106.43	106.10	106.40	78371
2008-06-27	106.66	106.77	106.57	106.70	24453
2008-06-30	106.55	106.80	106.54	106.75	16333
2008-07-01	106.90	106.90	106.34	106.36	89544
2008-07-02	106.50	106.68	106.41	106.61	210250
2008-07-03	106.59	106.83	106.55	106.78	186617
2008-07-07	106.75	107.29	106.68	107.04	77473
2008-07-08	106.98	107.25	106.98	107.12	14635
2008-07-09	106.99	107.60	106.99	107.57	23839
2008-07-10	107.48	107.63	107.38	107.53	27267
2008-07-11	107.43	107.43	106.68	106.78	28179
2008-07-14	106.86	107.36	106.76	107.22	38567
2008-07-15	107.44	107.88	107.40	107.57	267325
2008-07-16	107.45	107.53	107.10	107.10	154380
2008-07-17	107.04	107.14	106.48	106.65	62300
2008-07-18	106.69	106.83	106.25	106.29	115361
2008-07-21	106.27	106.43	106.10	106.41	29620
2008-07-22	106.39	106.39	106.03	106.15	18249
2008-07-23	105.96	106.05	105.75	106.04	56395
2008-07-24	106.14	106.73	106.11	106.71	92043
2008-07-25	106.58	106.73	106.31	106.40	585570
2008-07-28	106.73	106.92	106.66	106.88	76996
2008-07-29	106.72	106.72	106.49	106.58	43147
2008-07-30	106.46	106.79	106.39	106.72	88492
2008-07-31	107.18	107.30	107.06	107.24	24983
2008-08-01	106.93	107.12	106.93	107.09	24505
2008-08-04	107.01	107.23	106.93	107.03	394768
2008-08-05	106.88	106.99	106.80	106.81	108511
2008-08-06	106.76	106.79	106.50	106.77	141509
2008-08-07	107.07	107.47	107.07	107.44	19020
2008-08-08	107.45	107.46	107.14	107.27	37681
2008-08-11	107.19	107.19	106.71	106.94	23395
2008-08-12	107.28	107.49	107.24	107.47	248644
2008-08-13	107.57	107.57	107.18	107.29	89600
2008-08-14	107.47	107.52	107.32	107.50	126073
2008-08-15	107.58	107.89	107.41	107.72	258456
2008-08-18	107.72	107.94	107.69	107.93	24005
2008-08-19	108.09	108.09	107.81	107.92	140402
2008-08-20	107.97	108.26	107.97	108.17	72310
2008-08-21	108.11	108.11	107.86	107.93	65254
2008-08-22	107.70	107.74	107.58	107.68	33692
2008-08-25	108.01	108.10	107.97	108.03	102434
2008-08-26	108.03	108.10	107.91	108.10	51482
2008-08-27	107.90	108.25	107.89	108.23	99080
2008-08-28	108.01	108.13	107.91	108.10	58220
2008-08-29	107.85	108.02	107.79	108.02	53669
2008-09-02	107.44	108.19	107.44	108.13	265339
2008-09-03	108.20	108.48	108.20	108.40	608618
2008-09-04	108.49	108.79	108.41	108.77	99667
2008-09-05	108.99	109.10	108.52	108.57	164559
2008-09-08	107.90	108.43	107.77	108.43	302485
2008-09-09	108.17	108.82	108.17	108.77	106489
2008-09-10	108.40	108.75	108.32	108.64	72581
2008-09-11	108.97	108.98	108.59	108.60	178280
2008-09-12	108.67	108.79	108.24	108.43	368328
2008-09-15	109.93	110.10	109.46	110.01	412378
2008-09-16	111.03	111.03	109.59	109.61	344969
2008-09-17	110.32	110.68	109.96	110.63	363292
2008-09-18	110.09	111.06	109.83	109.99	940025
2008-09-19	108.10	108.67	108.01	108.19	496216
2008-09-22	107.79	108.38	107.72	108.31	122786
2008-09-23	108.65	108.65	108.23	108.41	76232
2008-09-24	108.67	109.13	108.59	108.98	108669
2008-09-25	108.87	108.87	108.14	108.37	99532
2008-09-26	108.57	108.78	108.24	108.33	49776
2008-09-29	109.02	110.40	109.02	109.74	202610
2008-09-30	109.92	109.92	108.62	108.83	279867
2008-10-01	109.09	109.53	108.78	109.09	83677
2008-10-02	109.40	110.05	109.34	109.91	89262
2008-10-03	109.97	110.29	109.26	110.22	408025
2008-10-06	110.72	111.32	110.58	110.97	237915
2008-10-07	110.60	111.23	110.50	111.21	102790
2008-10-08	111.46	111.67	109.22	109.83	148788
2008-10-09	109.09	109.62	108.98	109.44	322654
2008-10-10	109.35	109.65	108.92	109.48	294432
2008-10-13	109.00	109.10	107.99	108.00	95883
2008-10-14	107.95	108.81	107.95	108.54	282135
2008-10-15	108.68	109.40	108.54	109.16	354504
2008-10-16	108.97	109.57	108.97	109.34	83866
2008-10-17	109.42	109.66	108.97	109.29	60051
2008-10-20	109.31	109.59	109.05	109.55	81479
2008-10-21	110.06	110.43	109.65	110.07	163053
2008-10-22	110.40	110.69	110.14	110.61	113584
2008-10-23	110.69	111.12	110.27	110.55	109502
2008-10-24	111.08	111.23	110.35	110.41	60105
2008-10-27	110.45	110.87	110.17	110.34	239805
2008-10-28	110.00	110.55	109.90	110.09	110253
2008-10-29	110.09	110.61	109.84	110.28	61819
2008-10-30	109.93	110.17	109.72	109.76	92216
2008-10-31	110.56	110.56	109.84	110.17	226235
2008-11-03	110.01	110.47	109.83	110.45	317201
2008-11-04	110.41	111.25	110.19	111.25	68836
2008-11-05	111.27	111.47	111.08	111.40	38833
2008-11-06	111.07	111.57	110.93	111.48	83482
2008-11-07	111.13	111.30	110.83	111.07	249228
2008-11-10	110.86	111.27	110.62	111.27	37465
2008-11-11	110.99	111.48	110.99	111.48	75800
2008-11-12	111.42	111.89	111.39	111.86	62504
2008-11-13	111.85	112.10	111.41	111.49	104049
2008-11-14	111.90	112.24	111.78	112.15	94231
2008-11-17	112.11	112.29	112.01	112.22	55945
2008-11-18	112.30	112.78	112.19	112.73	202511
2008-11-19	112.69	113.40	112.59	113.37	95549
2008-11-20	113.97	114.09	113.56	114.09	338634
2008-11-21	113.35	113.80	113.27	113.54	173563
2008-11-24	113.19	113.21	112.59	112.61	92590
2008-11-25	113.15	113.82	113.12	113.52	68662
2008-11-26	113.78	113.86	113.56	113.68	118880
2008-11-28	113.80	114.22	113.68	114.11	69646
2008-12-01	114.45	115.46	114.32	115.06	210241
2008-12-02	115.03	115.39	114.60	115.17	72160
2008-12-03	114.97	115.66	114.70	115.35	77767
2008-12-04	115.53	115.82	114.99	115.79	81576
2008-12-05	115.45	115.68	114.76	114.89	124909
2008-12-08	114.78	114.87	114.39	114.51	110223
2008-12-09	114.76	115.39	114.67	115.22	271283
2008-12-10	114.93	115.37	114.76	115.37	213342
2008-12-11	115.42	115.69	115.11	115.49	85527
2008-12-12	115.80	115.86	114.76	115.85	58040
2008-12-15	115.71	116.08	115.51	115.95	52815
2008-12-16	115.76	116.99	115.01	116.92	77006
2008-12-17	117.27	117.37	116.40	116.40	303901
2008-12-18	116.87	117.18	116.76	116.82	111249
2008-12-19	116.39	116.73	116.38	116.58	89290
2008-12-22	116.34	116.51	116.08	116.11	122868
2008-12-23	116.05	116.22	115.80	116.06	111347
2008-12-24	116.07	116.22	115.92	116.00	24778
2008-12-26	116.03	116.29	115.97	116.12	47520
2008-12-29	116.39	116.50	116.04	116.14	88932
2008-12-30	116.12	116.21	115.75	116.01	415744
2008-12-31	116.15	116.16	115.52	115.56	103394
2009-01-02	115.91	115.98	114.70	114.82	78429
2009-01-05	115.16	115.20	114.70	114.90	487096
2009-01-06	114.54	115.16	114.35	115.01	363701
2009-01-07	114.91	115.19	114.73	115.19	67368
2009-01-08	115.26	115.46	115.00	115.41	34765
2009-01-09	115.23	115.99	115.23	115.76	57316
2009-01-12	115.54	116.13	115.53	116.02	60952
2009-01-13	115.79	116.16	115.65	115.97	51484
2009-01-14	116.20	116.60	116.20	116.32	87346
2009-01-15	116.23	116.53	116.06	116.16	90097
2009-01-16	115.55	116.13	115.50	115.77	33165
2009-01-20	115.07	115.93	115.05	115.79	38966
2009-01-21	115.54	115.76	115.20	115.20	49569
2009-01-22	115.39	115.39	114.82	114.97	57728
2009-01-23	115.09	115.09	114.52	114.85	104582
2009-01-26	114.75	115.00	114.45	114.67	69905
2009-01-27	114.76	115.12	114.58	114.99	31235
2009-01-28	115.09	115.09	114.15	114.44	29806
2009-01-29	114.55	114.55	113.68	113.97	63205
2009-01-30	114.08	114.35	113.78	114.08	89833
2009-02-02	113.77	114.40	113.62	114.37	43108
2009-02-03	114.20	114.20	113.43	113.43	62988
2009-02-04	113.33	113.45	112.98	113.37	97893
2009-02-05	113.27	113.59	113.10	113.45	61949
2009-02-06	113.19	113.39	112.98	112.98	52461
2009-02-09	112.85	113.08	112.71	112.83	80024
2009-02-10	113.25	113.97	113.11	113.79	86561
2009-02-11	114.00	114.26	113.87	113.89	67145
2009-02-12	114.19	114.33	113.94	113.95	52418
2009-02-13	113.71	113.80	113.32	113.33	206579
2009-02-17	114.30	114.57	114.08	114.39	44279
2009-02-18	114.39	114.39	113.66	113.75	93524
2009-02-19	113.35	113.77	113.35	113.58	37852
2009-02-20	114.13	114.24	113.72	113.82	156260
2009-02-23	113.34	113.76	113.34	113.71	58243
2009-02-24	113.82	113.95	113.39	113.47	63198
2009-02-25	113.49	113.56	112.83	112.88	91807
2009-02-26	112.74	112.90	112.63	112.71	73190
2009-02-27	112.97	113.14	112.71	113.10	102701
2009-03-02	113.17	113.64	113.15	113.61	95029
2009-03-03	113.43	113.63	113.20	113.45	115995
2009-03-04	112.93	113.11	112.79	113.11	50515
2009-03-05	113.41	113.81	113.22	113.71	144748
2009-03-06	113.33	113.82	113.25	113.38	122971
2009-03-09	113.50	113.50	112.98	113.30	42124
2009-03-10	113.05	113.05	112.71	112.81	94928
2009-03-11	112.71	113.18	112.44	112.97	64754
2009-03-12	113.14	113.43	113.02	113.16	105597
2009-03-13	113.00	113.61	112.96	113.46	73286
2009-03-16	113.05	113.27	112.98	113.03	45205
2009-03-17	113.03	113.29	112.72	112.77	50699
2009-03-18	113.07	115.00	112.98	114.85	53390
2009-03-19	117.45	117.45	114.54	114.56	87376
2009-03-20	114.77	114.85	114.51	114.52	29516
2009-03-23	114.67	114.78	114.31	114.32	39711
2009-03-24	114.35	114.57	114.05	114.21	79252
2009-03-25	114.11	114.31	113.72	113.92	38922
2009-03-26	113.84	114.26	113.83	114.19	49987
2009-03-27	114.35	114.40	114.06	114.20	38498
2009-03-30	114.52	114.58	114.35	114.44	27928
2009-03-31	114.55	114.86	114.55	114.86	1322419
2009-04-01	114.81	114.81	114.40	114.73	94440
2009-04-02	114.45	114.48	114.08	114.26	83548
2009-04-03	114.01	114.09	113.39	113.39	46231
2009-04-06	113.46	113.52	113.23	113.25	116873
2009-04-07	113.51	113.63	113.35	113.42	134501
2009-04-08	113.61	113.71	113.36	113.55	51906
2009-04-09	113.32	113.63	113.16	113.31	52203
2009-04-13	113.73	113.91	113.57	113.80	86573
2009-04-14	113.95	114.21	113.89	114.13	77793
2009-04-15	114.23	114.29	113.95	114.17	57653
2009-04-16	113.98	114.23	113.79	113.85	129458
2009-04-17	113.68	113.75	113.25	113.33	53015
2009-04-20	113.62	113.90	113.62	113.78	45310
2009-04-21	114.02	114.08	113.46	113.50	26516
2009-04-22	113.60	113.67	113.26	113.45	65136
2009-04-23	113.39	113.52	113.18	113.41	35180
2009-04-24	113.28	113.34	113.11	113.18	30244
2009-04-27	113.52	113.67	113.27	113.66	55961
2009-04-28	113.71	113.73	113.15	113.27	57169
2009-04-29	113.26	113.39	112.71	112.92	40837
2009-04-30	112.82	113.04	112.61	113.04	127711
2009-05-01	112.63	112.73	112.52	112.62	179846
2009-05-04	112.75	112.76	112.54	112.62	239056
2009-05-05	112.68	112.72	112.43	112.52	153282
2009-05-06	112.43	112.83	112.43	112.61	68102
2009-05-07	112.29	112.41	111.96	112.11	41624
2009-05-08	112.17	112.34	112.08	112.20	55432
2009-05-11	112.54	112.80	112.50	112.76	139235
2009-05-12	112.72	112.91	112.64	112.83	25924
2009-05-13	113.06	113.22	113.00	113.03	85387
2009-05-14	113.06	113.18	113.02	113.10	30314
2009-05-15	113.00	113.12	112.90	112.96	92345
2009-05-18	112.99	113.09	112.53	112.53	37076
2009-05-19	112.44	112.57	112.30	112.47	288663
2009-05-20	112.55	112.95	112.50	112.81	78204
2009-05-21	112.97	112.97	112.22	112.29	57233
2009-05-22	112.19	112.21	111.86	111.98	59365
2009-05-26	112.24	112.29	111.49	111.51	129522
2009-05-27	111.50	111.72	111.00	111.08	63819
2009-05-28	111.37	111.37	110.71	111.06	233988
2009-05-29	111.19	111.78	111.17	111.74	110289
2009-06-01	111.03	111.06	110.44	110.53	139105
2009-06-02	110.71	110.77	110.44	110.64	86067
2009-06-03	110.88	111.20	110.79	111.05	125054
2009-06-04	110.77	110.88	110.37	110.47	80153
2009-06-05	109.49	109.65	109.05	109.17	149500
2009-06-08	109.09	109.21	108.53	108.57	70610
2009-06-09	109.06	109.23	108.89	109.00	123605
2009-06-10	108.95	109.10	108.57	108.79	52851
2009-06-11	108.71	109.40	108.68	109.19	120711
2009-06-12	109.24	109.57	109.19	109.42	101436
2009-06-15	109.73	109.85	109.63	109.67	43245
2009-06-16	109.67	110.00	109.58	109.93	114340
2009-06-17	110.04	110.32	109.91	110.03	74370
2009-06-18	109.67	109.71	109.11	109.20	34150
2009-06-19	109.08	109.51	109.05	109.39	60397
2009-06-22	109.72	109.95	109.65	109.81	89712
2009-06-23	109.76	110.08	109.75	109.93	24224
2009-06-24	109.97	110.31	109.78	109.82	80401
2009-06-25	110.04	110.68	109.91	110.62	36864
2009-06-26	110.85	110.92	110.72	110.77	46931
2009-06-29	110.93	111.00	110.80	110.80	30467
2009-06-30	110.52	110.93	110.43	110.79	28230
2009-07-01	110.39	110.74	110.14	110.69	37386
2009-07-02	110.94	111.24	110.94	111.04	60673
2009-07-06	111.14	111.34	111.04	111.32	64375
2009-07-07	111.26	111.52	111.22	111.44	24116
2009-07-08	111.58	112.23	111.50	112.13	76894
2009-07-09	111.85	111.93	111.59	111.72	33285
2009-07-10	112.04	112.33	111.96	112.22	23389
2009-07-13	112.21	112.38	111.90	111.93	125982
2009-07-14	111.76	111.87	111.46	111.65	148952
2009-07-15	111.20	111.33	110.67	110.67	123372
2009-07-16	111.19	111.39	111.05	111.08	91432
2009-07-17	110.85	111.06	110.72	110.83	78328
2009-07-20	110.73	111.31	110.66	111.10	91825
2009-07-21	110.89	111.85	110.89	111.75	76162
2009-07-22	111.67	111.67	111.31	111.38	79037
2009-07-23	111.33	111.33	110.51	110.58	78165
2009-07-24	110.60	110.79	110.59	110.75	32902
2009-07-27	110.44	110.60	110.28	110.53	79931
2009-07-28	110.67	110.99	110.46	110.46	67215
2009-07-29	110.64	110.69	110.00	110.33	53190
2009-07-30	110.24	110.51	110.02	110.51	77393
2009-07-31	110.71	111.18	110.62	111.17	47469
2009-08-03	110.48	110.54	110.05	110.22	48170
2009-08-04	110.42	110.42	109.90	110.10	65428
2009-08-05	109.86	110.45	109.86	109.89	75908
2009-08-06	109.86	110.12	109.83	109.91	47888
2009-08-07	109.47	109.55	109.28	109.42	111371
2009-08-10	109.60	109.95	109.55	109.94	64690
2009-08-11	110.13	110.28	110.03	110.23	47284
2009-08-12	110.40	111.16	109.87	110.23	84537
2009-08-13	110.44	110.79	110.40	110.73	23791
2009-08-14	111.00	111.34	110.92	110.98	28126
2009-08-17	111.33	111.53	111.33	111.52	36591
2009-08-18	111.46	111.47	111.22	111.28	33232
2009-08-19	111.64	111.66	111.32	111.43	127632
2009-08-20	111.45	111.62	111.27	111.55	35518
2009-08-21	111.54	111.55	110.80	110.80	45511
2009-08-24	110.73	111.30	110.73	111.28	26255
2009-08-25	111.20	111.46	111.05	111.46	26043
2009-08-26	111.49	111.54	111.36	111.53	39904
2009-08-27	111.36	111.61	111.27	111.39	65164
2009-08-28	111.24	111.64	111.19	111.64	87697
2009-08-31	111.77	111.93	111.58	111.90	30257
2009-09-01	111.76	112.04	111.49	111.94	89904
2009-09-02	112.13	112.38	112.05	112.37	334896
2009-09-03	112.14	112.31	112.04	112.10	72753
2009-09-04	112.14	112.20	111.81	111.83	38600
2009-09-08	111.75	112.01	111.71	111.75	28940
2009-09-09	111.55	111.82	111.55	111.78	100258
2009-09-10	112.10	112.30	112.00	112.19	96179
2009-09-11	112.31	112.58	112.21	112.21	75445
2009-09-14	112.15	112.22	111.94	111.98	36601
2009-09-15	111.66	111.91	111.66	111.79	31233
2009-09-16	111.89	111.95	111.45	111.50	155868
2009-09-17	111.59	111.91	111.47	111.84	41944
2009-09-18	111.73	111.75	111.40	111.47	67505
2009-09-21	111.64	111.78	111.46	111.56	35379
2009-09-22	111.48	111.77	111.48	111.73	20424
2009-09-23	111.64	112.10	111.47	111.99	55254
2009-09-24	112.07	112.23	111.92	112.12	49086
2009-09-25	112.22	112.32	112.01	112.19	44530
2009-09-28	112.27	112.36	112.11	112.32	33806
2009-09-29	112.07	112.33	112.04	112.26	27934
2009-09-30	112.27	112.50	112.24	112.50	150648
2009-10-01	112.59	112.91	112.49	112.86	72331
2009-10-02	113.13	113.13	112.71	112.73	143224
2009-10-05	112.98	112.98	112.69	112.74	137306
2009-10-06	112.66	112.70	112.54	112.59	39100
2009-10-07	112.80	113.06	112.80	112.97	51011
2009-10-08	112.92	112.98	112.64	112.77	58095
2009-10-09	112.28	112.40	112.01	112.07	40321
2009-10-12	112.11	112.38	112.06	112.24	47046
2009-10-13	112.40	112.61	112.36	112.53	91089
2009-10-14	112.19	112.38	112.04	112.13	49172
2009-10-15	111.94	112.22	111.82	111.87	67320
2009-10-16	111.91	112.12	111.87	112.11	48871
2009-10-19	111.92	112.20	111.90	112.15	45056
2009-10-20	112.47	112.62	112.36	112.51	110394
2009-10-21	112.14	112.29	111.94	112.19	62592
2009-10-22	111.92	112.13	111.87	112.09	34160
2009-10-23	111.72	111.85	111.65	111.68	51951
2009-10-26	111.52	111.59	111.29	111.37	121684
2009-10-27	111.58	112.03	111.44	112.03	35133
2009-10-28	112.04	112.32	111.97	112.24	44987
2009-10-29	111.96	112.03	111.76	111.95	42824
2009-10-30	112.23	112.52	112.12	112.44	65487
2009-11-02	111.87	111.88	111.16	111.67	379217
2009-11-03	111.84	111.84	111.49	111.56	93407
2009-11-04	111.43	111.52	111.20	111.50	102698
2009-11-05	111.47	111.65	111.43	111.64	59611
2009-11-06	111.82	111.91	111.71	111.88	58953
2009-11-09	111.91	112.00	111.80	111.94	110108
2009-11-10	112.08	112.08	111.79	111.93	41494
2009-11-11	111.94	112.17	111.93	112.10	29289
2009-11-12	111.98	112.13	111.84	112.05	28438
2009-11-13	112.13	112.18	112.00	112.18	23838
2009-11-16	112.13	112.61	112.10	112.55	24096
2009-11-17	112.47	112.70	112.41	112.63	90438
2009-11-18	112.64	112.64	112.45	112.55	63994
2009-11-19	112.65	112.83	112.55	112.69	71696
2009-11-20	112.78	112.84	112.61	112.68	72112
2009-11-23	112.45	112.68	112.45	112.68	72703
2009-11-24	112.73	113.09	112.73	113.02	35402
2009-11-25	113.10	113.25	112.91	113.23	137868
2009-11-27	113.66	113.66	113.47	113.62	49837
2009-11-30	113.57	113.75	113.49	113.74	55572
2009-12-01	113.23	113.23	112.97	112.97	141897
2009-12-02	113.06	113.06	112.73	112.79	27078
2009-12-03	112.46	112.64	112.44	112.64	54241
2009-12-04	112.01	112.12	111.85	112.02	46926
2009-12-07	112.07	112.37	112.06	112.28	68574
2009-12-08	112.61	112.74	112.55	112.64	40145
2009-12-09	112.69	112.74	112.37	112.51	113909
2009-12-10	112.23	112.35	112.03	112.24	166805
2009-12-11	111.94	112.03	111.77	111.99	62675
2009-12-14	111.95	112.01	111.77	111.78	83793
2009-12-15	111.50	111.65	111.43	111.58	41315
2009-12-16	111.73	111.84	111.50	111.60	115716
2009-12-17	112.08	112.23	111.96	112.23	44209
2009-12-18	112.03	112.12	111.90	111.91	23007
2009-12-21	111.62	111.62	111.26	111.31	64381
2009-12-22	111.16	111.16	110.98	111.00	68374
2009-12-23	111.13	111.18	110.89	110.91	43562
2009-12-24	110.86	110.88	110.67	110.71	22172
2009-12-28	110.53	110.57	110.36	110.37	77063
2009-12-29	110.26	110.34	110.12	110.34	38498
2009-12-30	110.27	110.40	110.20	110.37	35895
2009-12-31	109.97	110.16	109.74	110.16	158758
2010-01-04	110.16	110.33	110.11	110.24	29108
2010-01-05	110.60	110.75	110.51	110.59	82974
2010-01-06	110.64	110.64	110.34	110.44	52319
2010-01-07	110.45	110.60	110.35	110.40	63748
2010-01-08	110.70	110.70	110.51	110.56	123124
2010-01-11	110.62	110.74	110.57	110.68	59120
2010-01-12	111.10	111.17	110.98	111.16	46784
2010-01-13	110.93	111.08	110.76	110.79	190873
2010-01-14	111.06	111.20	110.96	111.06	169727
2010-01-15	111.31	111.50	111.31	111.36	67269
2010-01-19	111.32	111.32	111.20	111.25	27092
2010-01-20	111.45	111.59	111.42	111.46	121119
2010-01-21	111.34	111.79	111.29	111.77	70955
2010-01-22	111.70	111.87	111.69	111.83	85008
2010-01-25	111.67	111.80	111.67	111.73	71803
2010-01-26	111.97	111.98	111.74	111.87	46213
2010-01-27	111.99	112.07	111.61	111.63	86721
2010-01-28	111.52	111.77	111.52	111.77	37563
2010-01-29	111.63	112.04	111.52	112.04	69461
2010-02-01	111.74	111.74	111.53	111.63	209098
2010-02-02	111.70	111.75	111.60	111.68	75591
2010-02-03	111.58	111.62	111.44	111.44	71806
2010-02-04	111.83	112.08	111.75	112.08	111861
2010-02-05	112.13	112.52	112.07	112.34	66020
2010-02-08	112.15	112.32	112.13	112.22	140295
2010-02-09	112.17	112.28	111.92	111.98	46922
2010-02-10	112.02	112.02	111.63	111.67	143341
2010-02-11	111.70	111.74	111.55	111.70	89036
2010-02-12	111.93	111.99	111.87	111.91	52777
2010-02-16	111.69	112.10	111.69	112.01	61902
2010-02-17	111.86	111.95	111.55	111.63	66093
2010-02-18	111.67	111.67	111.27	111.40	55632
2010-02-19	111.25	111.31	111.11	111.27	79896
2010-02-22	111.26	111.36	111.24	111.30	17096
2010-02-23	111.48	111.86	111.40	111.83	113651
2010-02-24	111.82	111.96	111.75	111.80	73723
2010-02-25	112.23	112.23	112.04	112.16	34737
2010-02-26	112.21	112.39	112.18	112.26	114188
2010-03-01	112.18	112.23	112.06	112.12	317887
2010-03-02	112.04	112.23	111.99	112.22	164500
2010-03-03	112.07	112.24	112.04	112.22	61237
2010-03-04	112.12	112.32	112.04	112.25	243901
2010-03-05	111.96	111.96	111.75	111.87	214204
2010-03-08	111.76	111.81	111.70	111.74	109752
2010-03-09	111.97	111.97	111.80	111.88	177615
2010-03-10	111.79	111.79	111.64	111.71	38023
2010-03-11	111.65	111.65	111.49	111.58	61727
2010-03-12	111.42	111.72	111.37	111.59	53937
2010-03-15	111.64	111.67	111.52	111.65	63397
2010-03-16	111.67	111.97	111.63	111.93	28903
2010-03-17	111.95	111.97	111.77	111.92	27770
2010-03-18	111.86	111.86	111.63	111.67	83796
2010-03-19	111.58	111.71	111.46	111.48	54628
2010-03-22	111.76	111.76	111.63	111.75	118068
2010-03-23	111.81	111.84	111.64	111.65	33125
2010-03-24	111.32	111.36	110.85	110.92	92351
2010-03-25	110.89	110.93	110.51	110.77	99029
2010-03-26	110.64	110.98	110.64	110.94	53491
2010-03-29	110.99	111.08	110.86	110.94	222878
2010-03-30	110.94	110.99	110.79	110.98	47103
2010-03-31	111.10	111.23	111.07	111.18	47766
2010-04-01	110.87	110.92	110.77	110.82	119966
2010-04-05	110.31	110.33	109.98	110.09	110273
2010-04-06	110.30	110.39	110.15	110.31	86304
2010-04-07	110.35	110.78	110.32	110.71	60056
2010-04-08	110.82	110.92	110.61	110.64	45764
2010-04-09	110.57	110.72	110.43	110.67	40542
2010-04-12	110.84	110.98	110.74	110.88	45084
2010-04-13	111.15	111.16	110.89	111.01	159418
2010-04-14	111.06	111.09	110.87	110.89	88310
2010-04-15	110.88	111.13	110.82	111.09	31150
2010-04-16	111.20	111.57	111.15	111.53	59067
2010-04-19	111.48	111.48	111.28	111.30	27674
2010-04-20	111.23	111.25	111.06	111.25	37483
2010-04-21	111.29	111.43	111.22	111.41	19880
2010-04-22	111.54	111.62	111.18	111.19	33455
2010-04-23	111.05	111.07	110.92	111.02	47599
2010-04-26	111.14	111.23	111.04	111.11	42852
2010-04-27	111.48	111.89	111.39	111.86	35488
2010-04-28	111.60	111.64	111.36	111.48	81765
2010-04-29	111.51	111.69	111.41	111.64	50563
2010-04-30	111.78	112.04	111.75	111.98	51683
2010-05-03	111.61	111.65	111.47	111.54	32403
2010-05-04	112.04	112.06	111.90	112.00	106317
2010-05-05	112.37	112.62	112.22	112.37	55044
2010-05-06	112.51	169.69	112.24	113.00	177384
2010-05-07	113.06	113.57	112.77	113.02	122502
2010-05-10	112.30	112.65	112.25	112.47	133253
2010-05-11	112.68	112.69	112.36	112.59	58091
2010-05-12	112.50	112.55	112.39	112.41	51262
2010-05-13	112.57	112.60	112.26	112.60	139921
2010-05-14	112.93	113.28	112.90	113.13	115775
2010-05-17	113.11	113.35	112.93	112.97	71257
2010-05-18	112.95	113.49	112.93	113.43	194652
2010-05-19	113.40	113.70	113.32	113.37	102455
2010-05-20	113.80	114.16	113.72	113.94	146867
2010-05-21	114.48	114.48	113.84	113.91	406104
2010-05-24	114.03	114.15	113.82	113.89	113696
2010-05-25	114.29	114.44	113.94	114.01	267157
2010-05-26	113.79	113.80	113.40	113.80	111693
2010-05-27	113.31	113.31	113.06	113.18	48524
2010-05-28	113.35	113.69	113.28	113.45	102258
2010-06-01	113.61	113.64	113.32	113.53	216747
2010-06-02	113.49	113.51	113.13	113.16	352408
2010-06-03	112.91	113.22	112.83	113.07	155020
2010-06-04	113.80	114.00	113.69	113.98	286589
2010-06-07	113.93	114.25	113.90	114.22	700149
2010-06-08	114.08	114.20	113.95	114.00	263716
2010-06-09	113.83	114.07	113.76	114.04	99834
2010-06-10	113.71	113.74	113.36	113.40	254483
2010-06-11	113.70	113.91	113.50	113.82	115981
2010-06-14	113.50	113.75	113.35	113.73	126398
2010-06-15	113.78	113.81	113.45	113.51	56516
2010-06-16	113.72	113.79	113.57	113.72	93908
2010-06-17	113.81	114.12	113.80	114.01	82747
2010-06-18	113.96	114.00	113.85	113.91	73603
2010-06-21	113.52	113.89	113.52	113.81	115202
2010-06-22	113.95	114.26	113.84	114.26	96834
2010-06-23	114.33	114.55	114.28	114.49	78735
2010-06-24	114.66	114.71	114.39	114.53	59219
2010-06-25	114.51	114.82	114.51	114.65	48210
2010-06-28	114.92	115.10	114.85	115.10	147283
2010-06-29	115.20	115.40	115.20	115.36	54530
2010-06-30	115.40	115.40	115.10	115.33	87455
2010-07-01	115.15	115.37	115.04	115.06	225396
2010-07-02	114.97	115.12	114.82	114.99	88463
2010-07-06	114.99	115.32	114.93	115.26	185942
2010-07-07	115.34	115.34	115.10	115.12	433495
2010-07-08	114.92	115.08	114.78	114.98	140718
2010-07-09	114.90	114.94	114.82	114.85	77360
2010-07-12	114.90	115.10	114.88	114.91	150574
2010-07-13	114.83	114.83	114.52	114.60	279150
2010-07-14	114.90	115.08	114.78	115.05	74636
2010-07-15	115.18	115.49	115.18	115.37	118816
2010-07-16	115.46	115.84	115.46	115.75	89877
2010-07-19	115.72	115.79	115.58	115.64	77468
2010-07-20	115.82	115.94	115.70	115.74	113582
2010-07-21	115.75	116.09	115.72	116.06	56477
2010-07-22	115.82	115.88	115.65	115.85	98766
2010-07-23	115.76	115.85	115.52	115.56	203967
2010-07-26	115.41	115.55	115.32	115.53	45227
2010-07-27	115.27	115.41	115.22	115.25	191271
2010-07-28	115.28	115.71	115.26	115.68	95592
2010-07-29	115.73	116.08	115.72	115.98	173572
2010-07-30	116.33	116.41	116.17	116.38	494133
2010-08-02	115.99	116.13	115.90	115.94	619282
2010-08-03	116.27	116.48	116.20	116.44	423607
2010-08-04	116.28	116.28	116.04	116.06	315211
2010-08-05	116.20	116.38	116.18	116.37	178518
2010-08-06	116.66	116.80	116.56	116.73	105066
2010-08-09	116.68	116.68	116.55	116.62	235835
2010-08-10	116.56	117.05	116.41	117.04	146292
2010-08-11	117.25	117.38	117.15	117.27	56544
2010-08-12	117.26	117.26	116.98	117.01	109377
2010-08-13	117.12	117.19	117.07	117.19	77199
2010-08-16	117.54	117.62	117.37	117.56	251593
2010-08-17	117.30	117.36	117.20	117.35	60397
2010-08-18	117.40	117.48	117.19	117.25	44786
2010-08-19	117.24	117.58	117.17	117.46	88462
2010-08-20	117.41	117.44	117.16	117.19	94060
2010-08-23	117.22	117.42	117.14	117.39	68964
2010-08-24	117.73	117.93	117.66	117.84	93099
2010-08-25	118.00	118.05	117.46	117.53	3013201
2010-08-26	117.58	117.72	117.51	117.72	80078
2010-08-27	117.47	117.67	116.97	117.04	242782
2010-08-30	117.39	117.66	117.39	117.65	251889
2010-08-31	117.85	117.89	117.69	117.86	99386
2010-09-01	117.50	117.51	117.05	117.31	524704
2010-09-02	117.17	117.24	117.10	117.15	187366
2010-09-03	116.66	116.92	116.66	116.83	403127
2010-09-07	117.11	117.33	117.07	117.30	175589
2010-09-08	117.12	117.32	116.88	117.07	289220
2010-09-09	116.82	116.82	116.46	116.50	2665337
2010-09-10	116.35	116.41	116.24	116.35	134748
2010-09-13	116.39	116.83	116.39	116.78	108091
2010-09-14	116.95	117.21	116.92	117.17	90672
2010-09-15	117.19	117.35	117.03	117.06	73859
2010-09-16	117.03	117.07	116.83	116.95	72570
2010-09-17	117.05	117.20	117.03	117.09	42848
2010-09-20	117.17	117.31	117.04	117.31	136802
2010-09-21	117.49	117.88	117.16	117.88	285531
2010-09-22	117.97	118.14	117.82	117.85	482168
2010-09-23	118.15	118.15	117.81	117.94	121245
2010-09-24	117.71	117.76	117.66	117.70	54878
2010-09-27	117.92	118.16	117.92	118.13	265879
2010-09-28	118.12	118.43	118.12	118.36	235359
2010-09-29	118.38	118.40	118.21	118.28	103096
2010-09-30	118.17	118.30	117.79	118.24	136851
2010-10-01	117.92	118.18	117.86	118.13	554819
2010-10-04	118.28	118.38	118.25	118.34	199651
2010-10-05	118.42	118.51	118.40	118.47	190697
2010-10-06	118.91	118.95	118.69	118.74	111676
2010-10-07	118.84	118.90	118.79	118.86	56710
2010-10-08	119.10	119.17	118.93	118.96	195135
2010-10-11	119.00	119.14	118.91	119.01	196353
2010-10-12	119.07	119.11	118.78	118.80	57581
2010-10-13	118.70	118.93	118.59	118.91	153212
2010-10-14	118.82	118.82	118.49	118.55	53513
2010-10-15	118.55	118.63	118.41	118.46	219146
2010-10-18	118.68	118.90	118.63	118.87	37715
2010-10-19	118.73	119.08	118.73	118.96	37505
2010-10-20	118.88	119.13	118.84	119.01	41683
2010-10-21	118.83	118.93	118.74	118.75	44521
2010-10-22	118.70	118.78	118.65	118.68	62953
2010-10-25	118.92	118.94	118.59	118.61	49191
2010-10-26	118.35	118.37	118.16	118.18	68975
2010-10-27	118.08	118.09	117.82	117.83	216645
2010-10-28	118.24	118.46	118.23	118.42	54212
2010-10-29	118.60	118.79	118.60	118.74	55398
2010-11-01	118.76	118.76	118.46	118.61	338037
2010-11-02	118.70	118.77	118.62	118.70	39533
2010-11-03	118.86	119.04	118.66	119.03	70981
2010-11-04	119.32	119.51	119.31	119.41	114186
2010-11-05	119.27	119.36	119.06	119.08	530168
2010-11-08	119.09	119.14	118.96	119.02	80695
2010-11-09	119.01	119.01	118.29	118.37	229954
2010-11-10	118.34	118.66	117.82	118.60	124881
2010-11-11	118.62	118.62	118.21	118.42	102828
2010-11-12	118.29	118.41	117.68	117.86	1107325
2010-11-15	117.41	117.63	117.02	117.03	56920
2010-11-16	117.22	117.32	116.82	117.32	188348
2010-11-17	117.41	117.52	117.20	117.27	50084
2010-11-18	117.03	117.09	116.75	117.05	162522
2010-11-19	116.93	117.13	116.93	117.00	73758
2010-11-22	117.18	117.55	117.13	117.51	122265
2010-11-23	117.73	117.89	117.62	117.67	137155
2010-11-24	117.38	117.38	116.85	116.93	49025
2010-11-26	117.07	117.18	117.04	117.15	19958
2010-11-29	117.34	117.36	117.16	117.21	56197
2010-11-30	117.61	117.64	117.37	117.40	65260
2010-12-01	116.62	116.81	116.42	116.47	76831
2010-12-02	116.38	116.51	116.19	116.20	45624
2010-12-03	116.73	116.73	116.31	116.43	221369
2010-12-06	116.79	116.92	116.74	116.87	228189
2010-12-07	116.49	116.54	115.79	115.93	100375
2010-12-08	115.28	115.35	114.83	115.20	89110
2010-12-09	115.24	115.29	114.92	114.98	248630
2010-12-10	114.92	114.95	114.56	114.57	113856
2010-12-13	114.53	115.11	114.45	114.97	178403
2010-12-14	114.84	114.90	114.07	114.31	127189
2010-12-15	114.44	114.62	113.91	114.10	100590
2010-12-16	114.08	114.42	113.78	114.36	109722
2010-12-17	114.53	114.99	114.46	114.87	205253
2010-12-20	115.12	115.29	114.81	114.93	96844
2010-12-21	114.98	115.07	114.70	114.96	129011
2010-12-22	114.93	114.96	114.61	114.78	102753
2010-12-23	114.55	114.55	114.40	114.46	48227
2010-12-27	114.33	114.61	114.15	114.59	52905
2010-12-28	114.32	114.36	113.66	113.82	146942
2010-12-29	113.87	114.72	113.82	114.64	128937
2010-12-30	114.55	114.55	114.27	114.46	54718
2010-12-31	114.43	114.84	114.43	114.65	32134
2011-01-03	114.36	114.78	114.25	114.71	88468
2011-01-04	114.80	114.98	114.63	114.78	40489
2011-01-05	114.24	114.30	113.96	114.14	66308
2011-01-06	114.30	114.47	114.20	114.39	231819
2011-01-07	114.62	115.13	114.59	114.97	94459
2011-01-10	115.11	115.26	115.07	115.26	356514
2011-01-11	115.28	115.28	114.94	115.04	45715
2011-01-12	114.78	115.03	114.61	114.92	124663
2011-01-13	114.96	115.38	114.92	115.37	118617
2011-01-14	115.48	115.61	115.23	115.28	73517
2011-01-18	115.12	115.20	114.90	115.10	122313
2011-01-19	115.08	115.28	115.08	115.24	87422
2011-01-20	114.93	114.97	114.60	114.73	75314
2011-01-21	114.63	114.90	114.56	114.90	38413
2011-01-24	114.89	115.03	114.84	114.91	43301
2011-01-25	115.10	115.34	114.86	115.26	66717
2011-01-26	115.08	115.13	114.88	114.98	103390
2011-01-27	115.05	115.27	114.91	115.22	103102
2011-01-28	115.07	115.63	115.05	115.53	147832
2011-01-31	115.56	115.61	115.25	115.34	105143
2011-02-01	114.90	114.97	114.73	114.79	107669
2011-02-02	114.94	114.94	114.41	114.51	75686
2011-02-03	114.21	114.32	114.06	114.09	58072
2011-02-04	113.88	113.94	113.47	113.61	115371
2011-02-07	113.37	113.59	113.31	113.52	197297
2011-02-08	113.44	113.50	112.94	112.98	521999
2011-02-09	113.15	113.48	113.01	113.32	166482
2011-02-10	113.24	113.35	113.00	113.08	75353
2011-02-11	113.34	113.55	113.18	113.26	140627
2011-02-14	113.14	113.41	113.14	113.28	148671
2011-02-15	113.21	113.43	113.20	113.42	55159
2011-02-16	113.38	113.53	113.17	113.38	49110
2011-02-17	113.65	113.78	113.60	113.70	77645
2011-02-18	113.48	113.78	113.45	113.78	84208
2011-02-22	114.00	114.48	113.97	114.48	63581
2011-02-23	114.44	114.57	114.24	114.32	24507
2011-02-24	114.45	114.60	114.31	114.37	26161
2011-02-25	114.32	114.54	114.32	114.52	53197
2011-02-28	114.63	114.71	114.59	114.66	115429
2011-03-01	114.19	114.63	114.14	114.63	72697
2011-03-02	114.55	114.71	114.33	114.33	103198
2011-03-03	113.93	113.95	113.66	113.69	253118
2011-03-04	113.95	114.35	113.94	114.33	94699
2011-03-07	114.04	114.46	114.03	114.18	96458
2011-03-08	114.18	114.20	114.03	114.13	32547
2011-03-09	114.27	114.57	114.16	114.42	77226
2011-03-10	114.68	115.07	114.56	115.04	70648
2011-03-11	115.04	115.08	114.83	114.99	727289
2011-03-14	115.30	115.47	115.24	115.27	87388
2011-03-15	115.85	115.95	115.29	115.34	54197
2011-03-16	115.68	116.26	115.59	115.99	203585
2011-03-17	115.76	115.88	115.53	115.78	138807
2011-03-18	115.53	115.76	115.50	115.62	129105
2011-03-21	115.37	115.37	115.05	115.14	118139
2011-03-22	114.97	115.14	114.96	115.12	22981
2011-03-23	115.27	115.33	115.00	115.02	37281
2011-03-24	114.84	114.94	114.69	114.71	48127
2011-03-25	114.77	114.86	114.38	114.45	73020
2011-03-28	114.28	114.48	114.26	114.38	40037
2011-03-29	114.35	114.44	114.11	114.15	68416
2011-03-30	114.28	114.44	114.23	114.44	28393
2011-03-31	114.50	114.53	114.16	114.18	132439
2011-04-01	113.74	114.11	113.71	114.08	363181
2011-04-04	114.35	114.46	114.26	114.35	106883
2011-04-05	114.25	114.25	113.89	113.92	54397
2011-04-06	113.79	113.88	113.65	113.68	111730
2011-04-07	113.85	113.97	113.69	113.89	48684
2011-04-08	113.64	113.81	113.60	113.73	53869
2011-04-11	113.76	113.89	113.64	113.77	26574
2011-04-12	114.10	114.35	114.10	114.32	52141
2011-04-13	114.09	114.46	114.09	114.45	74205
2011-04-14	114.62	114.65	114.24	114.25	98781
2011-04-15	114.70	114.79	114.59	114.74	43247
2011-04-18	114.90	115.13	114.77	115.07	151547
2011-04-19	115.07	115.17	115.00	115.12	61752
2011-04-20	115.01	115.01	114.78	114.84	58942
2011-04-21	114.84	114.99	114.84	114.86	20260
2011-04-25	114.96	115.13	114.93	115.08	23103
2011-04-26	115.23	115.37	115.13	115.37	45673
2011-04-27	115.10	115.36	115.07	115.35	34601
2011-04-28	115.58	115.71	115.48	115.63	20662
2011-04-29	115.58	115.81	115.54	115.79	26373
2011-05-02	115.57	115.78	115.51	115.66	61849
2011-05-03	115.74	115.78	115.63	115.76	69888
2011-05-04	115.64	115.96	115.64	115.81	530130
2011-05-05	115.97	116.16	115.90	116.12	180072
2011-05-06	115.86	116.35	115.85	116.21	91963
2011-05-09	116.31	116.40	116.27	116.33	76605
2011-05-10	116.27	116.27	116.03	116.04	72238
2011-05-11	115.95	116.33	115.95	116.31	45838
2011-05-12	116.32	116.36	116.07	116.22	45270
2011-05-13	116.33	116.65	116.28	116.40	139623
2011-05-16	116.49	116.62	116.35	116.60	352232
2011-05-17	116.77	116.84	116.62	116.74	262100
2011-05-18	116.66	116.70	116.38	116.40	114030
2011-05-19	116.04	116.51	116.04	116.51	59354
2011-05-20	116.49	116.68	116.49	116.68	39359
2011-05-23	116.95	116.95	116.70	116.75	89872
2011-05-24	116.59	116.82	116.56	116.82	119040
2011-05-25	116.88	116.94	116.76	116.85	97864
2011-05-26	117.00	117.26	116.99	117.26	74368
2011-05-27	117.23	117.38	117.21	117.33	62414
2011-05-31	117.15	117.49	117.14	117.47	111989
2011-06-01	117.48	117.78	117.46	117.78	904955
2011-06-02	117.55	117.72	117.40	117.41	348158
2011-06-03	117.91	117.91	117.53	117.65	144441
2011-06-06	117.56	117.77	117.50	117.73	366074
2011-06-07	117.59	117.92	117.49	117.92	151035
2011-06-08	117.96	118.23	117.94	118.15	79537
2011-06-09	118.04	118.12	117.71	117.80	270482
2011-06-10	117.89	118.08	117.88	117.92	434219
2011-06-13	117.70	118.04	117.70	117.84	175982
2011-06-14	117.45	117.46	117.23	117.29	138195
2011-06-15	117.55	118.08	117.53	118.02	160051
2011-06-16	118.14	118.30	117.95	118.15	313267
2011-06-17	118.04	118.19	117.99	118.17	391014
2011-06-20	118.22	118.22	117.95	118.11	256881
2011-06-21	118.00	118.12	117.90	118.03	273191
2011-06-22	118.21	118.29	117.94	118.07	115286
2011-06-23	118.38	118.61	118.11	118.42	132082
2011-06-24	118.47	118.87	118.47	118.79	73107
2011-06-27	118.85	118.86	118.43	118.53	163304
2011-06-28	118.32	118.37	117.68	117.79	221332
2011-06-29	117.59	117.68	117.25	117.42	196506
2011-06-30	117.64	117.64	116.87	117.10	506394
2011-07-01	117.03	117.06	116.55	116.75	567817
2011-07-05	117.05	117.32	117.04	117.32	224495
2011-07-06	117.52	117.63	117.38	117.44	226349
2011-07-07	117.13	117.15	116.94	117.05	283696
2011-07-08	117.75	118.01	117.75	117.85	108005
2011-07-11	118.23	118.43	118.15	118.36	423746
2011-07-12	118.42	118.64	118.21	118.53	162686
2011-07-13	118.37	118.66	118.29	118.63	233860
2011-07-14	118.36	118.55	118.29	118.31	71702
2011-07-15	118.25	119.00	118.06	118.60	52639
2011-07-18	118.65	118.72	118.53	118.59	235748
2011-07-19	118.54	118.74	118.45	118.74	190540
2011-07-20	118.54	118.62	118.43	118.46	79106
2011-07-21	118.36	118.44	117.95	118.17	216679
2011-07-22	118.30	118.35	118.19	118.31	144470
2011-07-25	118.16	118.44	118.10	118.18	191481
2011-07-26	118.24	118.52	118.24	118.45	161980
2011-07-27	118.29	118.49	118.14	118.29	157799
2011-07-28	118.49	118.52	118.34	118.42	152779
2011-07-29	118.86	119.32	118.83	119.30	196250
2011-08-01	119.05	119.50	119.05	119.27	879678
2011-08-02	119.55	119.87	119.45	119.81	203564
2011-08-03	119.72	119.90	119.65	119.74	768037
2011-08-04	119.78	120.53	119.78	120.48	437896
2011-08-05	119.94	120.23	119.55	119.76	919941
2011-08-08	120.18	120.67	120.14	120.47	321040
2011-08-09	120.11	121.86	120.06	120.99	520163
2011-08-10	121.43	122.37	121.10	121.56	286891
2011-08-11	121.23	121.37	120.81	120.93	154224
2011-08-12	121.08	121.30	121.03	121.23	151782
2011-08-15	121.20	121.28	120.99	121.02	226563
2011-08-16	121.06	121.43	121.03	121.30	278910
2011-08-17	121.37	121.53	121.21	121.52	173497
2011-08-18	121.93	122.09	121.49	121.62	185580
2011-08-19	121.59	121.59	121.38	121.53	253610
2011-08-22	121.23	121.51	121.23	121.49	116905
2011-08-23	121.29	121.56	121.29	121.31	97640
2011-08-24	121.15	121.18	120.80	120.80	156420
2011-08-25	121.11	121.34	121.05	121.19	63301
2011-08-26	121.43	121.66	121.35	121.44	81132
2011-08-29	121.11	121.24	121.07	121.18	72287
2011-08-30	121.43	121.68	121.39	121.40	147914
2011-08-31	121.62	121.62	121.26	121.28	821666
2011-09-01	121.33	121.53	121.00	121.53	242959
2011-09-02	121.73	121.81	121.57	121.70	273908
2011-09-06	121.80	121.81	121.55	121.61	388635
2011-09-07	121.57	121.67	121.45	121.54	116757
2011-09-08	121.71	121.79	121.54	121.76	176082
2011-09-09	121.91	122.08	121.85	122.05	100507
2011-09-12	121.94	121.96	121.72	121.73	152842
2011-09-13	121.70	121.76	121.53	121.66	167479
2011-09-14	121.71	121.82	121.46	121.60	98100
2011-09-15	121.23	121.37	121.14	121.37	93837
2011-09-16	121.27	121.46	121.18	121.40	75083
2011-09-19	121.88	121.99	121.83	121.87	80799
2011-09-20	121.83	121.92	121.79	121.89	118258
2011-09-21	121.91	122.24	121.58	121.87	155180
2011-09-22	122.20	122.33	122.07	122.22	938495
2011-09-23	122.13	122.21	121.78	121.84	158486
2011-09-26	121.66	121.79	121.54	121.62	115568
2011-09-27	121.21	121.37	121.21	121.37	157482
2011-09-28	121.26	121.35	121.03	121.34	229926
2011-09-29	121.20	121.38	121.15	121.25	305743
2011-09-30	121.51	121.57	121.34	121.48	200057
2011-10-03	121.49	121.84	121.43	121.79	782544
2011-10-04	121.87	121.92	121.54	121.57	231828
2011-10-05	121.49	121.49	121.26	121.32	145574
2011-10-06	121.19	121.24	121.01	121.02	91486
2011-10-07	120.73	120.85	120.61	120.68	802936
2011-10-10	120.45	120.45	119.94	120.34	317074
2011-10-11	120.39	120.44	120.27	120.35	174544
2011-10-12	120.10	120.29	120.03	120.27	2110579
2011-10-13	120.44	120.71	120.44	120.51	504942
2011-10-14	120.32	120.52	120.25	120.42	107846
2011-10-17	120.50	120.75	120.50	120.65	136053
2011-10-18	120.79	120.96	120.63	120.78	161616
2011-10-19	120.68	120.91	120.66	120.83	178981
2011-10-20	120.74	121.02	120.58	120.74	124840
2011-10-21	120.66	120.81	120.52	120.68	653896
2011-10-24	120.66	120.66	120.53	120.60	217283
2011-10-25	120.58	121.15	120.58	121.12	273648
2011-10-26	120.91	121.03	120.66	120.70	271797
2011-10-27	120.40	120.53	120.03	120.14	259686
2011-10-28	120.38	120.62	120.38	120.52	196793
2011-10-31	120.96	121.31	120.92	121.31	102045
2011-11-01	121.50	121.68	121.34	121.61	1811994
2011-11-02	121.40	121.71	121.40	121.63	865264
2011-11-03	121.34	121.55	121.34	121.47	505629
2011-11-04	121.47	121.69	121.46	121.56	449263
2011-11-07	121.51	121.80	121.49	121.55	333466
2011-11-08	121.56	121.67	121.36	121.41	50667
2011-11-09	121.71	121.85	121.56	121.68	190219
2011-11-10	121.53	121.70	121.34	121.56	172803
2011-11-11	121.37	121.41	121.21	121.34	201577
2011-11-14	121.50	121.70	121.50	121.64	529758
2011-11-15	121.66	121.77	121.47	121.55	168018
2011-11-16	121.70	121.71	121.56	121.67	166307
2011-11-17	121.52	121.82	121.48	121.78	419070
2011-11-18	121.65	121.68	121.42	121.50	227145
2011-11-21	121.62	121.72	121.57	121.58	331860
2011-11-22	121.64	121.76	121.51	121.75	637753
2011-11-23	121.63	121.92	121.62	121.88	308391
2011-11-25	121.73	121.75	121.61	121.66	59209
2011-11-28	121.26	121.80	121.26	121.68	210666
2011-11-29	121.51	121.70	121.38	121.61	289004
2011-11-30	121.41	121.53	121.34	121.43	335879
2011-12-01	121.25	121.41	121.15	121.31	2562326
2011-12-02	121.18	121.57	121.13	121.55	497730
2011-12-05	121.25	121.54	121.25	121.47	353881
2011-12-06	121.35	121.48	121.31	121.45	257029
2011-12-07	121.54	121.77	121.51	121.67	117647
2011-12-08	121.68	121.97	121.62	121.91	313971
2011-12-09	121.92	121.96	121.68	121.71	114515
2011-12-12	121.81	121.93	121.81	121.82	212656
2011-12-13	121.73	122.00	121.69	121.93	112730
2011-12-14	121.87	122.04	121.87	122.00	92615
2011-12-15	121.85	122.01	121.81	121.91	331192
2011-12-16	122.01	122.25	122.01	122.23	196775
2011-12-19	122.13	122.26	122.13	122.22	693007
2011-12-20	122.05	122.05	121.87	121.93	96378
2011-12-21	121.99	122.24	121.69	121.69	98997
2011-12-22	121.79	121.87	121.65	121.74	164914
2011-12-23	121.57	121.61	121.33	121.45	110012
2011-12-27	121.35	121.40	121.27	121.34	88330
2011-12-28	121.44	121.69	121.44	121.66	97823
2011-12-29	121.66	121.84	121.55	121.76	96786
2011-12-30	121.89	122.06	121.87	122.04	112694
2012-01-03	121.75	121.82	121.59	121.68	2257931
2012-01-04	121.74	121.75	121.54	121.64	424330
2012-01-05	121.69	121.86	121.62	121.67	332746
2012-01-06	121.71	121.91	121.71	121.90	143344
2012-01-09	121.87	122.04	121.84	121.89	273613
2012-01-10	121.81	121.97	121.74	121.84	128390
2012-01-11	121.97	122.11	121.95	122.09	205622
2012-01-12	122.06	122.08	121.98	122.03	120467
2012-01-13	122.28	122.38	122.24	122.28	103359
2012-01-17	122.28	122.36	122.22	122.30	89909
2012-01-18	122.35	122.36	122.14	122.22	126145
2012-01-19	122.08	122.14	121.80	121.86	203884
2012-01-20	121.80	121.87	121.69	121.76	125152
2012-01-23	121.59	121.65	121.54	121.64	105875
2012-01-24	121.65	121.73	121.57	121.73	168571
2012-01-25	121.70	122.37	121.67	122.20	135638
2012-01-26	122.44	122.52	122.40	122.47	184723
2012-01-27	122.55	122.63	122.44	122.55	73904
2012-01-30	122.75	122.77	122.65	122.67	138695
2012-01-31	122.62	122.84	122.62	122.81	628490
2012-02-01	122.64	122.64	122.46	122.57	1986077
2012-02-02	122.53	122.66	122.52	122.62	239241
2012-02-03	122.36	122.39	122.22	122.27	145487
2012-02-06	122.29	122.45	122.25	122.41	479548
2012-02-07	122.22	122.23	122.05	122.11	406463
2012-02-08	122.07	122.16	122.03	122.09	91671
2012-02-09	121.97	122.03	121.79	121.91	73880
2012-02-10	122.12	122.22	122.05	122.19	84473
2012-02-13	122.07	122.20	121.99	122.07	111310
2012-02-14	122.11	122.19	122.02	122.12	313609
2012-02-15	122.07	122.31	122.05	122.23	237291
2012-02-16	122.08	122.12	121.83	121.87	226338
2012-02-17	121.72	121.89	121.70	121.86	109223
2012-02-21	121.75	121.76	121.56	121.64	60830
2012-02-22	121.74	121.94	121.71	121.92	90445
2012-02-23	121.86	121.99	121.76	121.93	108397
2012-02-24	121.88	121.93	121.82	121.83	217761
2012-02-27	122.14	122.19	122.06	122.08	177528
2012-02-28	122.21	122.24	122.10	122.11	77966
2012-02-29	122.15	122.15	121.83	121.92	481127
2012-03-01	121.62	121.75	121.55	121.69	185752
2012-03-02	121.83	122.09	121.82	122.04	100330
2012-03-05	121.96	121.99	121.81	121.88	198830
2012-03-06	122.09	122.17	122.05	122.11	100843
2012-03-07	122.06	122.09	121.97	122.00	84290
2012-03-08	121.94	122.00	121.78	121.82	106060
2012-03-09	121.79	121.82	121.66	121.81	140683
2012-03-12	121.87	121.87	121.68	121.71	142363
2012-03-13	121.56	121.58	121.24	121.24	205523
2012-03-14	121.00	121.00	120.49	120.56	158212
2012-03-15	120.51	120.78	120.51	120.68	133412
2012-03-16	120.35	120.57	120.33	120.57	98290
2012-03-19	120.40	120.48	120.11	120.21	155947
2012-03-20	120.25	120.34	120.02	120.12	102599
2012-03-21	120.38	120.51	120.30	120.47	70399
2012-03-22	120.65	120.72	120.56	120.59	52157
2012-03-23	120.73	120.87	120.71	120.78	64625
2012-03-26	120.79	120.88	120.62	120.85	177255
2012-03-27	120.93	121.20	120.85	121.17	78764
2012-03-28	121.09	121.25	121.05	121.08	50749
2012-03-29	121.25	121.31	121.13	121.30	89656
2012-03-30	121.29	121.36	121.02	121.10	148449
2012-04-02	121.13	121.22	121.07	121.12	220065
2012-04-03	121.20	121.31	120.65	120.66	71122
2012-04-04	120.93	121.02	120.89	120.96	154471
2012-04-05	121.24	121.28	121.12	121.24	81740
2012-04-09	121.82	121.89	121.79	121.80	333014
2012-04-10	121.88	122.11	121.81	122.03	419336
2012-04-11	121.90	121.95	121.79	121.91	258806
2012-04-12	121.96	121.96	121.76	121.80	152730
2012-04-13	121.95	122.11	121.94	122.04	105778
2012-04-16	122.02	122.24	122.02	122.12	888786
2012-04-17	122.01	122.06	121.96	122.02	173068
2012-04-18	122.11	122.13	122.05	122.08	84585
2012-04-19	122.14	122.19	122.10	122.15	82031
2012-04-20	122.01	122.14	122.00	122.11	57890
2012-04-23	122.27	122.32	122.26	122.30	207246
2012-04-24	122.24	122.28	122.13	122.16	115928
2012-04-25	122.00	122.18	121.91	122.15	67882
2012-04-26	122.34	122.36	122.24	122.32	83175
2012-04-27	122.26	122.37	122.26	122.35	75756
2012-04-30	122.37	122.46	122.35	122.43	123997
2012-05-01	122.37	122.39	122.16	122.26	5380539
2012-05-02	122.37	122.37	122.25	122.30	451877
2012-05-03	122.19	122.35	122.19	122.31	136938
2012-05-04	122.45	122.55	122.44	122.48	242633
2012-05-07	122.57	122.57	122.48	122.51	160807
2012-05-08	122.58	122.72	122.58	122.59	320493
2012-05-09	122.76	122.78	122.60	122.64	139410
2012-05-10	122.56	122.57	122.46	122.57	81101
2012-05-11	122.68	122.72	122.61	122.71	74443
2012-05-14	122.83	122.92	122.79	122.87	121809
2012-05-15	122.82	122.84	122.75	122.79	135179
2012-05-16	122.62	122.83	122.60	122.79	154711
2012-05-17	122.68	122.88	122.68	122.83	215543
2012-05-18	122.66	122.86	122.66	122.81	151137
2012-05-21	122.73	122.83	122.72	122.79	189687
2012-05-22	122.63	122.70	122.58	122.69	165699
2012-05-23	122.80	122.89	122.75	122.80	155692
2012-05-24	122.67	122.74	122.62	122.65	80400
2012-05-25	122.76	122.79	122.71	122.79	126998
2012-05-29	122.80	122.85	122.69	122.70	216697
2012-05-30	122.99	123.17	122.94	123.16	302268
2012-05-31	123.21	123.46	123.16	123.35	1803661
2012-06-01	123.45	123.58	123.42	123.48	554556
2012-06-04	123.24	123.29	123.09	123.11	461314
2012-06-05	123.10	123.21	122.99	123.08	168396
2012-06-06	123.05	123.07	122.73	122.77	239082
2012-06-07	122.74	122.89	122.72	122.88	251415
2012-06-08	123.13	123.13	122.87	122.90	84609
2012-06-11	122.81	123.12	122.81	123.00	227887
2012-06-12	122.88	122.94	122.69	122.70	123691
2012-06-13	122.85	122.98	122.78	122.96	132899
2012-06-14	122.88	122.97	122.76	122.82	141790
2012-06-15	123.06	123.13	123.00	123.13	154699
2012-06-18	123.11	123.12	122.98	123.09	122589
2012-06-19	122.98	122.98	122.84	122.96	836154
2012-06-20	122.78	122.91	122.64	122.75	151770
2012-06-21	122.76	122.94	122.76	122.85	123023
2012-06-22	122.71	122.75	122.67	122.70	938827
2012-06-25	122.88	122.95	122.87	122.93	1014238
2012-06-26	122.82	122.91	122.78	122.86	192630
2012-06-27	122.89	122.93	122.78	122.93	251828
2012-06-28	123.10	123.16	123.06	123.09	132007
2012-06-29	122.80	123.01	122.80	123.00	584977
2012-07-02	123.02	123.23	122.97	123.11	7155799
2012-07-03	123.06	123.08	122.97	122.98	242285
2012-07-05	123.03	123.15	123.02	123.09	443821
2012-07-06	123.24	123.31	123.23	123.25	339846
2012-07-09	123.32	123.40	123.31	123.37	139588
2012-07-10	123.37	123.42	123.36	123.39	202023
2012-07-11	123.44	123.50	123.30	123.33	72230
2012-07-12	123.42	123.45	123.37	123.40	98275
2012-07-13	123.42	123.42	123.29	123.42	121925
2012-07-16	123.61	123.67	123.57	123.58	52204
2012-07-17	123.54	123.59	123.47	123.48	51468
2012-07-18	123.57	123.62	123.53	123.57	68040
2012-07-19	123.59	123.64	123.50	123.52	708037
2012-07-20	123.64	123.78	123.64	123.74	63462
2012-07-23	123.84	123.86	123.76	123.82	2361886
2012-07-24	123.76	123.94	123.74	123.89	136100
2012-07-25	123.87	123.91	123.79	123.90	81678
2012-07-26	123.83	123.86	123.75	123.77	871848
2012-07-27	123.56	123.58	123.28	123.42	109051
2012-07-30	123.46	123.63	123.42	123.62	90979
2012-07-31	123.73	123.78	123.59	123.76	868041
2012-08-01	123.55	123.72	123.39	123.49	7393590
2012-08-02	123.57	123.74	123.55	123.62	310220
2012-08-03	123.39	123.42	123.20	123.30	133252
2012-08-06	123.38	123.47	123.33	123.38	1017286
2012-08-07	123.14	123.18	123.02	123.09	187909
2012-08-08	123.06	123.11	122.92	122.95	316042
2012-08-09	122.90	122.99	122.81	122.96	174110
2012-08-10	123.15	123.16	123.06	123.07	107347
2012-08-13	123.08	123.18	123.08	123.10	130171
2012-08-14	122.90	122.95	122.87	122.88	163032
2012-08-15	122.73	122.74	122.59	122.61	109797
2012-08-16	122.60	122.66	122.40	122.47	192968
2012-08-17	122.56	122.64	122.54	122.59	107735
2012-08-20	122.56	122.66	122.55	122.64	112082
2012-08-21	122.58	122.68	122.47	122.66	100025
2012-08-22	122.86	123.15	122.84	123.11	160676
2012-08-23	123.24	123.30	123.18	123.21	203756
2012-08-24	123.26	123.32	123.13	123.14	103390
2012-08-27	123.23	123.31	123.23	123.28	241110
2012-08-28	123.31	123.39	123.28	123.29	117012
2012-08-29	123.30	123.30	123.19	123.29	104561
2012-08-30	123.43	123.50	123.38	123.46	102437
2012-08-31	123.43	123.83	123.43	123.82	983559
2012-09-04	123.66	123.73	123.53	123.57	7929380
2012-09-05	123.56	123.65	123.54	123.59	213907
2012-09-06	123.37	123.37	123.22	123.26	778890
2012-09-07	123.66	123.66	123.40	123.40	313755
2012-09-10	123.46	123.48	123.33	123.42	301785
2012-09-11	123.40	123.41	123.31	123.34	58987
2012-09-12	123.19	123.22	123.13	123.17	104175
2012-09-13	123.35	123.46	122.96	123.41	401798
2012-09-14	123.18	123.19	122.96	122.98	462480
2012-09-17	123.01	123.09	123.00	123.00	469281
2012-09-18	123.19	123.24	123.11	123.14	85316
2012-09-19	123.23	123.27	123.15	123.20	56624
2012-09-20	123.34	123.39	123.16	123.22	84982
2012-09-21	123.16	123.35	123.16	123.35	81870
2012-09-24	123.40	123.46	123.34	123.41	434749
2012-09-25	123.37	123.49	123.28	123.47	69224
2012-09-26	123.53	123.70	123.53	123.70	78433
2012-09-27	123.57	123.68	123.57	123.65	77089
2012-09-28	123.73	123.79	123.66	123.72	75711
2012-10-01	123.65	123.71	123.57	123.68	244330
2012-10-02	123.60	123.72	123.60	123.70	96585
2012-10-03	123.69	123.76	123.67	123.75	156455
2012-10-04	123.65	123.73	123.59	123.59	119826
2012-10-05	123.42	123.46	123.36	123.38	63495
2012-10-08	123.52	123.60	123.51	123.56	58801
2012-10-09	123.41	123.50	123.37	123.44	1127173
2012-10-10	123.33	123.50	123.31	123.49	61535
2012-10-11	123.32	123.48	123.30	123.48	50126
2012-10-12	123.46	123.58	123.43	123.51	45305
2012-10-15	123.43	123.51	123.43	123.47	36891
2012-10-16	123.38	123.38	123.28	123.30	85118
2012-10-17	123.15	123.15	122.88	122.92	73238
2012-10-18	122.92	122.97	122.80	122.82	37136
2012-10-19	122.85	123.02	122.85	123.00	49645
2012-10-22	122.82	122.88	122.80	122.80	62918
2012-10-23	122.90	123.01	122.90	123.01	73670
2012-10-24	122.92	123.04	122.89	122.99	43254
2012-10-25	122.65	122.83	122.64	122.73	49620
2012-10-26	122.90	123.04	122.90	123.03	50322
2012-10-31	123.08	123.29	123.08	123.25	79724
2012-11-01	123.18	123.21	123.10	123.15	8769784
2012-11-02	123.05	123.20	123.03	123.17	219610
2012-11-05	123.27	123.37	123.27	123.32	332962
2012-11-06	123.28	123.30	123.03	123.03	89926
2012-11-07	123.55	123.58	123.45	123.46	250820
2012-11-08	123.49	123.67	123.46	123.67	101979
2012-11-09	123.63	123.70	123.56	123.66	197138
2012-11-12	123.66	123.72	123.62	123.72	90098
2012-11-13	123.74	123.77	123.68	123.77	555413
2012-11-14	123.63	123.78	123.61	123.78	87282
2012-11-15	123.71	123.82	123.66	123.78	311310
2012-11-16	123.73	123.89	123.73	123.83	104973
2012-11-19	123.66	123.73	123.66	123.72	118079
2012-11-20	123.64	123.66	123.53	123.54	151845
2012-11-21	123.43	123.48	123.40	123.45	160895
2012-11-23	123.36	123.46	123.36	123.42	28190
2012-11-26	123.49	123.59	123.49	123.51	88646
2012-11-27	123.51	123.63	123.51	123.63	255221
2012-11-28	123.71	123.76	123.67	123.72	93928
2012-11-29	123.73	123.79	123.68	123.76	89596
2012-11-30	123.84	123.87	123.80	123.84	91400
2012-12-03	123.66	123.76	123.64	123.75	389439
2012-12-04	123.76	123.82	123.75	123.79	111228
2012-12-05	123.88	123.94	123.84	123.88	176414
2012-12-06	123.93	123.97	123.89	123.89	108207
2012-12-07	123.77	123.87	123.75	123.79	118102
2012-12-10	123.83	123.87	123.78	123.83	115204
2012-12-11	123.72	123.76	123.66	123.74	132093
2012-12-12	123.69	123.76	123.57	123.60	454694
2012-12-13	123.54	123.55	123.42	123.42	198707
2012-12-14	123.47	123.53	123.46	123.49	133350
2012-12-17	123.45	123.45	123.21	123.22	196196
2012-12-18	123.21	123.23	123.00	123.00	352611
2012-12-19	123.08	123.23	123.08	123.11	218994
2012-12-20	123.17	123.21	123.06	123.08	143569
2012-12-21	123.29	123.33	123.22	123.24	198672
2012-12-24	123.17	123.20	123.15	123.19	61282
2012-12-26	123.16	123.22	123.15	123.19	161926
2012-12-27	123.16	123.41	123.16	123.33	106185
2012-12-28	123.46	123.47	123.38	123.43	127991
2012-12-31	123.41	123.43	122.91	123.21	196557
2013-01-02	123.11	123.18	123.09	123.13	10827970
2013-01-03	123.11	123.14	122.84	122.86	295937
2013-01-04	122.81	122.88	122.74	122.86	138399
2013-01-07	122.90	122.92	122.84	122.90	253497
2013-01-08	122.94	123.05	122.94	123.04	251470
2013-01-09	123.07	123.18	123.03	123.13	104196
2013-01-10	123.02	123.05	122.96	122.98	251491
2013-01-11	122.93	123.14	122.91	123.14	65397
2013-01-14	123.20	123.20	123.11	123.14	66302
2013-01-15	123.28	123.31	123.22	123.23	256036
2013-01-16	123.35	123.35	123.27	123.31	92622
2013-01-17	123.11	123.13	123.00	123.06	82649
2013-01-18	123.12	123.22	123.12	123.19	267269
2013-01-22	123.08	123.29	123.08	123.26	79755
2013-01-23	123.29	123.36	123.26	123.29	139103
2013-01-24	123.25	123.25	123.11	123.18	92743
2013-01-25	122.97	122.97	122.75	122.79	115528
2013-01-28	122.55	122.69	122.55	122.69	198137
2013-01-29	122.72	122.80	122.63	122.65	96698
2013-01-30	122.61	122.75	122.58	122.73	219600
2013-01-31	122.79	122.79	122.67	122.74	185017
2013-02-01	122.95	122.99	122.56	122.56	281551
2013-02-04	122.74	122.93	122.74	122.86	161326
2013-02-05	122.71	122.74	122.66	122.72	84428
2013-02-06	122.83	122.92	122.81	122.88	241455
2013-02-07	122.90	123.04	122.88	122.92	108169
2013-02-08	122.91	122.97	122.78	122.93	68469
2013-02-11	122.87	122.93	122.86	122.87	164461
2013-02-12	122.75	122.83	122.74	122.78	112512
2013-02-13	122.57	122.67	122.54	122.58	173158
2013-02-14	122.72	122.83	122.64	122.83	93036
2013-02-15	122.77	122.79	122.66	122.76	128752
2013-02-19	122.81	122.83	122.66	122.68	157145
2013-02-20	122.67	122.83	122.66	122.80	185249
2013-02-21	122.96	123.01	122.91	122.93	445045
2013-02-22	122.97	123.01	122.94	122.99	128559
2013-02-25	122.88	123.38	122.88	123.38	96664
2013-02-26	123.32	123.44	123.28	123.34	354532
2013-02-27	123.47	123.47	123.32	123.35	178390
2013-02-28	123.40	123.42	123.34	123.42	131584
2013-03-01	123.42	123.49	123.40	123.46	155436
2013-03-04	123.45	123.45	123.37	123.40	120298
2013-03-05	123.34	123.34	123.25	123.31	127985
2013-03-06	123.16	123.22	123.13	123.14	288854
2013-03-07	123.03	123.03	122.89	122.90	142203
2013-03-08	122.59	122.73	122.59	122.67	436162
2013-03-11	122.72	122.74	122.66	122.69	272412
2013-03-12	122.75	122.84	122.75	122.82	251939
2013-03-13	122.73	122.82	122.70	122.78	97785
2013-03-14	122.67	122.84	122.65	122.81	72432
2013-03-15	122.83	123.07	122.83	123.04	347681
2013-03-18	123.20	123.21	123.12	123.19	61957
2013-03-19	123.26	123.40	123.25	123.33	142365
2013-03-20	123.20	123.27	123.16	123.18	339283
2013-03-21	123.30	123.30	123.21	123.26	189664
2013-03-22	123.30	123.30	123.18	123.26	54002
2013-03-25	123.21	123.36	123.18	123.29	179048
2013-03-26	123.20	123.38	123.18	123.38	140492
2013-03-27	123.57	123.64	123.53	123.58	197210
2013-03-28	123.54	123.59	123.49	123.49	177831
2013-04-01	123.46	123.57	123.45	123.51	156525
2013-04-02	123.43	123.46	123.41	123.45	156021
2013-04-03	123.53	123.74	123.53	123.70	329801
2013-04-04	123.76	123.89	123.75	123.87	186397
2013-04-05	123.97	124.04	123.92	123.92	156049
2013-04-08	123.91	123.95	123.79	123.79	60360
2013-04-09	123.90	123.92	123.82	123.86	169829
2013-04-10	123.74	123.75	123.62	123.63	272286
2013-04-11	123.67	123.76	123.66	123.70	116707
2013-04-12	123.87	123.93	123.83	123.91	53601
2013-04-15	123.92	124.00	123.87	123.99	77705
2013-04-16	123.88	123.91	123.84	123.87	195561
2013-04-17	123.85	124.00	123.85	123.93	196629
2013-04-18	123.93	123.98	123.89	123.91	82529
2013-04-19	123.87	123.89	123.83	123.86	126850
2013-04-22	123.90	123.98	123.89	123.94	59343
2013-04-23	123.98	124.03	123.88	123.91	381036
2013-04-24	123.89	123.97	123.89	123.93	64860
2013-04-25	123.88	123.93	123.84	123.91	83795
2013-04-26	124.06	124.10	124.01	124.07	129424
2013-04-29	124.14	124.14	124.08	124.12	119180
2013-04-30	124.19	124.26	124.10	124.12	181352
2013-05-01	124.17	124.27	124.15	124.19	12759147
2013-05-02	124.21	124.25	124.19	124.23	340563
2013-05-03	123.97	123.98	123.76	123.78	324426
2013-05-06	123.82	123.82	123.68	123.74	150751
2013-05-07	123.67	123.71	123.66	123.70	168086
2013-05-08	123.71	123.78	123.70	123.73	194001
2013-05-09	123.75	123.81	123.70	123.71	131869
2013-05-10	123.61	123.61	123.32	123.41	225491
2013-05-13	123.33	123.35	123.29	123.32	228480
2013-05-14	123.38	123.42	123.15	123.17	136320
2013-05-15	123.32	123.34	123.17	123.28	179288
2013-05-16	123.43	123.60	123.43	123.53	304455
2013-05-17	123.44	123.47	123.25	123.30	165689
2013-05-20	123.35	123.38	123.19	123.27	137267
2013-05-21	123.24	123.38	123.14	123.38	214457
2013-05-22	123.41	123.54	122.95	122.97	332996
2013-05-23	123.15	123.15	122.91	123.01	160113
2013-05-24	123.01	123.11	122.96	123.01	170370
2013-05-28	122.85	122.86	122.33	122.38	428668
2013-05-29	122.37	122.52	122.26	122.52	218016
2013-05-30	122.51	122.59	122.44	122.52	114296
2013-05-31	122.60	122.61	122.12	122.39	240773
2013-06-03	122.19	122.75	122.19	122.37	12138152
2013-06-04	122.25	122.36	122.20	122.24	2706607
2013-06-05	122.34	122.50	122.33	122.42	247250
2013-06-06	122.40	122.82	122.31	122.46	492373
2013-06-07	122.29	122.43	122.04	122.08	298646
2013-06-10	121.95	121.99	121.80	121.93	909215
2013-06-11	121.70	122.02	121.63	122.02	216237
2013-06-12	121.87	122.06	121.77	121.79	59168
2013-06-13	121.89	122.24	121.88	122.21	100932
2013-06-14	122.44	122.53	122.36	122.37	359110
2013-06-17	122.50	122.51	122.27	122.34	117560
2013-06-18	122.15	122.34	122.13	122.28	178962
2013-06-19	122.30	122.35	121.23	121.28	171687
2013-06-20	121.14	121.23	120.50	121.10	245922
2013-06-21	120.93	120.99	120.40	120.40	143713
2013-06-24	119.86	120.51	119.86	120.22	319594
2013-06-25	120.43	120.49	120.15	120.21	283899
2013-06-26	120.56	120.60	120.28	120.45	183140
2013-06-27	120.67	120.83	120.58	120.80	171713
2013-06-28	120.56	120.80	120.48	120.74	667342
2013-07-01	120.61	120.82	120.58	120.78	20520639
2013-07-02	120.74	120.85	120.70	120.80	308792
2013-07-03	120.80	120.91	120.64	120.65	158864
2013-07-05	119.93	119.94	119.67	119.69	1118571
2013-07-08	119.91	120.18	119.91	120.16	227418
2013-07-09	120.25	120.31	120.18	120.24	354641
2013-07-10	120.23	120.36	120.06	120.08	258089
2013-07-11	120.59	120.76	120.51	120.74	168844
2013-07-12	120.96	121.00	120.55	120.65	204902
2013-07-15	120.69	120.84	120.69	120.83	341939
2013-07-16	120.86	120.93	120.79	120.86	222656
2013-07-17	121.24	121.30	121.10	121.18	294224
2013-07-18	121.18	121.20	120.97	120.99	155486
2013-07-19	121.10	121.25	121.09	121.23	215521
2013-07-22	121.18	121.27	121.18	121.26	300407
2013-07-23	121.10	121.20	121.05	121.19	143051
2013-07-24	120.90	120.95	120.68	120.86	230579
2013-07-25	120.66	121.02	120.65	120.99	180915
2013-07-26	121.07	121.09	120.97	121.05	307606
2013-07-29	121.01	121.03	120.91	121.01	1468538
2013-07-30	121.02	121.07	120.91	120.97	151024
2013-07-31	120.59	121.04	120.54	120.98	183649
2013-08-01	120.68	120.69	120.28	120.37	28137088
2013-08-02	120.73	121.03	120.72	121.01	324047
2013-08-05	120.87	120.91	120.76	120.87	104581
2013-08-06	120.82	120.90	120.78	120.85	144643
2013-08-07	120.93	121.05	120.88	120.97	211337
2013-08-08	121.03	121.10	120.91	121.02	92081
2013-08-09	121.01	121.10	120.99	121.09	171776
2013-08-12	121.13	121.15	120.96	121.00	237004
2013-08-13	120.66	120.66	120.42	120.50	92636
2013-08-14	120.47	120.57	120.47	120.52	59119
2013-08-15	120.18	120.37	120.05	120.27	143309
2013-08-16	120.26	120.26	119.88	120.05	1712925
2013-08-19	119.95	119.95	119.76	119.87	112836
2013-08-20	120.09	120.18	120.06	120.16	101964
2013-08-21	120.03	120.11	119.70	119.73	169778
2013-08-22	119.63	119.72	119.41	119.52	82252
2013-08-23	119.40	119.88	119.33	119.77	63897
2013-08-26	120.00	120.00	119.87	119.98	185259
2013-08-27	120.16	120.34	120.08	120.27	199206
2013-08-28	120.10	120.14	119.94	120.03	171713
2013-08-29	119.81	120.14	119.81	120.09	82599
2013-08-30	120.09	120.14	119.92	119.96	314825
2013-09-03	119.57	119.69	119.31	119.63	25511615
2013-09-04	119.60	119.67	119.27	119.31	1268037
2013-09-05	119.00	119.07	118.77	118.78	1770656
2013-09-06	119.29	119.53	119.13	119.24	702659
2013-09-09	119.53	119.55	119.43	119.46	461043
2013-09-10	119.21	119.33	119.15	119.18	250305
2013-09-11	119.39	119.54	119.22	119.52	439676
2013-09-12	119.64	119.74	119.48	119.50	368718
2013-09-13	119.49	119.62	119.46	119.59	214795
2013-09-16	120.27	120.29	119.86	119.90	218971
2013-09-17	120.05	120.07	119.91	120.03	227830
2013-09-18	119.91	121.03	119.78	120.88	307214
2013-09-19	120.84	120.88	120.65	120.68	306049
2013-09-20	120.66	120.79	120.57	120.67	234925
2013-09-23	120.74	120.88	120.71	120.86	224413
2013-09-24	120.88	121.06	120.86	121.02	258410
2013-09-25	121.00	121.22	120.96	121.20	226223
2013-09-26	121.05	121.10	120.98	121.09	216333
2013-09-27	121.14	121.34	121.14	121.25	173647
2013-09-30	121.28	121.35	121.13	121.33	233753
2013-10-01	121.17	121.19	121.00	121.04	30824750
2013-10-02	121.16	121.32	121.15	121.23	567259
2013-10-03	121.18	121.47	121.13	121.33	370505
2013-10-04	121.20	121.24	121.09	121.12	247255
2013-10-07	121.30	121.33	121.11	121.16	91708
2013-10-08	121.05	121.14	120.98	121.01	426949
2013-10-09	121.09	121.12	120.93	120.99	114208
2013-10-10	120.89	120.99	120.81	120.98	121647
2013-10-11	121.14	121.23	121.06	121.08	55471
2013-10-14	121.09	121.09	120.81	120.85	230801
2013-10-15	121.04	121.07	120.91	120.95	183584
2013-10-16	120.89	121.25	120.80	121.25	94311
2013-10-17	121.47	121.64	121.46	121.53	219366
2013-10-18	121.61	121.62	121.52	121.55	87472
2013-10-21	121.52	121.52	121.40	121.49	148519
2013-10-22	121.74	121.87	121.74	121.83	115906
2013-10-23	121.85	122.00	121.84	121.88	1680311
2013-10-24	121.92	121.92	121.74	121.81	69411
2013-10-25	121.80	121.94	121.80	121.91	106845
2013-10-28	121.87	121.92	121.82	121.88	138086
2013-10-29	121.89	121.98	121.84	121.97	98664
2013-10-30	122.04	122.16	121.79	121.84	149099
2013-10-31	122.02	122.02	121.67	121.84	291300
2013-11-01	121.61	121.63	121.40	121.42	176736
2013-11-04	121.52	121.61	121.52	121.56	152127
2013-11-05	121.41	121.46	121.29	121.39	96041
2013-11-06	121.61	121.72	121.57	121.65	190995
2013-11-07	121.74	121.83	121.70	121.77	209301
2013-11-08	121.23	121.32	121.16	121.20	70623
2013-11-11	121.20	121.27	121.16	121.17	179809
2013-11-12	121.10	121.17	121.02	121.06	384996
2013-11-13	121.30	121.39	121.23	121.35	71153
2013-11-14	121.45	121.72	121.45	121.70	91521
2013-11-15	121.72	121.72	121.59	121.67	126857
2013-11-18	121.66	121.85	121.66	121.84	103941
2013-11-19	121.66	121.73	121.58	121.64	142825
2013-11-20	121.67	121.84	121.50	121.53	612016
2013-11-21	121.37	121.65	121.29	121.57	157426
2013-11-22	121.57	121.67	121.51	121.66	307746
2013-11-25	121.66	121.75	121.61	121.73	262552
2013-11-26	121.67	121.88	121.67	121.83	90491
2013-11-27	121.81	121.85	121.58	121.75	188821
2013-11-29	121.67	121.75	121.63	121.75	253992
2013-12-02	121.53	121.54	121.30	121.39	1199055
2013-12-03	121.53	121.58	121.45	121.50	61068
2013-12-04	121.17	121.31	121.17	121.28	285477
2013-12-05	121.12	121.21	121.03	121.12	129847
2013-12-06	120.94	121.20	120.94	121.06	161933
2013-12-09	121.12	121.17	121.01	121.08	176331
2013-12-10	121.22	121.33	121.19	121.29	108760
2013-12-11	121.18	121.29	121.08	121.12	148367
2013-12-12	120.92	120.97	120.84	120.89	216841
2013-12-13	120.94	120.94	120.84	120.87	102937
2013-12-16	121.03	121.03	120.83	120.92	77726
2013-12-17	120.95	121.13	120.95	121.11	137453
2013-12-18	120.93	121.24	120.31	120.91	233560
2013-12-19	120.50	120.61	120.44	120.57	125136
2013-12-20	120.52	120.62	120.42	120.45	123792
2013-12-23	120.43	120.47	120.31	120.33	136484
2013-12-24	120.18	120.23	120.06	120.09	79547
2013-12-26	120.01	120.03	119.93	120.01	200526
2013-12-27	119.98	120.08	119.96	120.00	104205
2013-12-30	120.09	120.23	120.07	120.17	141381
2013-12-31	120.09	120.16	119.88	120.03	162391
2014-01-02	120.03	120.17	120.01	120.15	1470091
2014-01-03	120.08	120.27	120.04	120.06	113692
2014-01-06	120.20	120.34	120.14	120.25	131294
2014-01-07	120.30	120.39	120.26	120.35	95493
2014-01-08	120.14	120.14	119.89	119.90	98539
2014-01-09	120.00	120.06	119.86	120.05	176233
2014-01-10	120.46	120.71	120.44	120.65	123123
2014-01-13	120.76	120.89	120.75	120.86	311830
2014-01-14	120.75	120.76	120.52	120.54	167097
2014-01-15	120.32	120.46	120.30	120.43	91906
2014-01-16	120.60	120.65	120.55	120.59	118447
2014-01-17	120.64	120.72	120.56	120.72	94810
2014-01-21	120.57	120.68	120.57	120.57	146171
2014-01-22	120.41	120.46	120.31	120.37	158106
2014-01-23	120.63	120.98	120.63	120.84	174547
2014-01-24	121.11	121.22	120.97	121.08	101052
2014-01-27	120.99	121.15	120.92	120.94	238557
2014-01-28	121.02	121.11	120.92	121.10	113794
2014-01-29	121.34	121.46	121.16	121.35	319778
2014-01-30	121.20	121.34	121.14	121.30	154048
2014-01-31	121.50	121.57	121.39	121.57	150765
2014-02-03	121.36	121.82	121.34	121.82	35655036
2014-02-04	121.59	121.70	121.57	121.68	1590121
2014-02-05	121.59	121.65	121.47	121.48	563440
2014-02-06	121.35	121.38	121.29	121.36	713775
2014-02-07	121.51	121.69	121.46	121.61	346469
2014-02-10	121.58	121.67	121.54	121.58	348058
2014-02-11	121.34	121.39	121.28	121.30	273785
2014-02-12	121.19	121.19	121.06	121.13	352074
2014-02-13	121.38	121.49	121.38	121.44	380513
2014-02-14	121.46	121.46	121.32	121.41	278534
2014-02-18	121.53	121.66	121.49	121.62	569520
2014-02-19	121.77	121.77	121.43	121.48	283823
2014-02-20	121.31	121.41	121.21	121.34	279983
2014-02-21	121.26	121.42	121.23	121.37	317387
2014-02-24	121.35	121.38	121.21	121.32	176676
2014-02-25	121.42	121.55	121.39	121.52	220226
2014-02-26	121.49	121.70	121.48	121.70	240766
2014-02-27	121.75	121.79	121.69	121.74	326513
2014-02-28	121.62	121.70	121.46	121.64	291933
2014-03-03	121.71	121.85	121.60	121.84	496741
2014-03-04	121.60	121.61	121.38	121.40	42883796
2014-03-05	121.30	121.49	121.25	121.44	325200
2014-03-06	121.18	121.30	121.18	121.23	685163
2014-03-07	120.88	120.98	120.85	120.91	184260
2014-03-10	120.92	121.01	120.86	120.96	279469
2014-03-11	120.93	121.07	120.89	121.03	139653
2014-03-12	121.21	121.30	121.14	121.20	137205
2014-03-13	120.99	121.60	120.99	121.54	482905
2014-03-14	121.67	121.68	121.45	121.55	283112
2014-03-17	121.40	121.47	121.28	121.30	170210
2014-03-18	121.37	121.49	121.33	121.48	282617
2014-03-19	121.41	121.84	120.48	120.68	283321
2014-03-20	120.63	120.64	120.49	120.64	85820
2014-03-21	120.53	120.70	120.53	120.63	183548
2014-03-24	120.38	120.60	120.37	120.55	952814
2014-03-25	120.49	120.66	120.48	120.51	869507
2014-03-26	120.61	120.88	120.61	120.85	110674
2014-03-27	120.63	120.85	120.63	120.79	79796
2014-03-28	120.77	120.77	120.58	120.59	61841
2014-03-31	120.42	120.71	120.41	120.71	946690
2014-04-01	120.53	120.58	120.47	120.53	111318
2014-04-02	120.33	120.36	120.17	120.21	171383
2014-04-03	120.20	120.33	120.20	120.22	56389
2014-04-04	120.52	120.74	120.50	120.69	72136
2014-04-07	120.81	120.95	120.81	120.82	74085
2014-04-08	120.87	120.95	120.76	120.93	146053
2014-04-09	120.75	121.13	120.70	121.13	324295
2014-04-10	121.13	121.57	121.13	121.35	341826
2014-04-11	121.48	121.53	121.39	121.45	163508
2014-04-14	121.31	121.41	121.24	121.30	68799
2014-04-15	121.20	121.42	121.14	121.29	79291
2014-04-16	121.17	121.23	121.07	121.09	127524
2014-04-17	120.97	121.03	120.66	120.67	71841
2014-04-21	120.80	120.87	120.75	120.78	192745
2014-04-22	120.66	120.72	120.61	120.66	341360
2014-04-23	120.82	120.96	120.79	120.83	86679
2014-04-24	120.72	120.91	120.71	120.79	78882
2014-04-25	120.97	121.06	120.86	120.91	114182
2014-04-28	120.85	121.00	120.73	120.82	52782
2014-04-29	120.78	120.89	120.75	120.89	80684
2014-04-30	121.06	121.19	120.94	121.18	449144
2014-05-01	121.07	121.28	121.03	121.19	536861
2014-05-02	120.84	121.25	120.81	121.13	359817
2014-05-05	121.22	121.22	121.05	121.10	384169
2014-05-06	121.10	121.13	121.05	121.12	84991
2014-05-07	121.10	121.34	120.99	121.26	216247
2014-05-08	121.27	121.45	121.25	121.43	177149
2014-05-09	121.33	121.46	121.32	121.44	126077
2014-05-12	121.26	121.34	121.21	121.28	66422
2014-05-13	121.40	121.50	121.39	121.49	77518
2014-05-14	121.58	121.91	121.58	121.77	84776
2014-05-15	121.80	122.06	121.76	121.95	342178
2014-05-16	121.89	121.96	121.82	121.85	143887
2014-05-19	121.92	122.08	121.87	121.87	90451
2014-05-20	121.94	122.13	121.88	122.07	164574
2014-05-21	121.97	122.03	121.84	121.99	80109
2014-05-22	121.89	121.94	121.82	121.86	127025
2014-05-23	121.98	122.03	121.94	121.97	112124
2014-05-27	121.98	122.04	121.85	122.03	133167
2014-05-28	122.19	122.38	122.16	122.31	90926
2014-05-29	122.36	122.51	122.20	122.22	101666
2014-05-30	122.14	122.22	122.03	122.11	1071475
2014-06-02	121.86	121.92	121.66	121.69	298431
2014-06-03	121.63	121.63	121.43	121.43	111570
2014-06-04	121.53	121.53	121.36	121.44	203412
2014-06-05	121.49	121.60	121.46	121.53	905855
2014-06-06	121.59	121.65	121.37	121.42	269689
2014-06-09	121.22	121.29	121.19	121.26	353958
2014-06-10	121.20	121.20	121.06	121.13	91050
2014-06-11	121.20	121.29	121.16	121.23	202632
2014-06-12	121.25	121.50	121.20	121.47	79408
2014-06-13	121.10	121.32	121.07	121.29	69806
2014-06-16	121.25	121.30	121.19	121.25	79622
2014-06-17	121.05	121.05	120.91	120.93	226827
2014-06-18	121.10	121.31	120.87	121.29	104106
2014-06-19	121.43	121.50	121.16	121.28	62179
2014-06-20	121.14	121.28	121.11	121.25	361315
2014-06-23	121.34	121.39	121.19	121.22	113579
2014-06-24	121.38	121.42	121.18	121.38	127141
2014-06-25	121.59	121.67	121.49	121.52	146323
2014-06-26	121.63	121.76	121.57	121.67	143820
2014-06-27	121.80	121.85	121.71	121.74	203774
2014-06-30	121.76	121.83	121.70	121.80	688679
2014-07-01	121.54	121.63	121.47	121.49	168526
2014-07-02	121.33	121.35	121.19	121.22	184344
2014-07-03	120.97	121.11	120.91	121.06	175731
2014-07-07	121.07	121.13	121.01	121.11	66786
2014-07-08	121.28	121.39	121.25	121.30	188290
2014-07-09	121.20	121.45	121.08	121.37	126428
2014-07-10	121.70	121.71	121.50	121.54	122208
2014-07-11	121.61	121.70	121.57	121.64	187175
2014-07-14	121.48	121.53	121.43	121.48	136563
2014-07-15	121.41	121.61	121.29	121.37	250306
2014-07-16	121.32	121.36	121.26	121.35	85570
2014-07-17	121.52	121.73	121.42	121.69	79741
2014-07-18	121.59	121.64	121.46	121.49	96782
2014-07-21	121.49	121.62	121.43	121.46	96389
2014-07-22	121.56	121.60	121.44	121.60	208095
2014-07-23	121.66	121.69	121.60	121.63	67212
2014-07-24	121.40	121.42	121.29	121.31	248005
2014-07-25	121.42	121.51	121.38	121.48	115196
2014-07-28	121.45	121.47	121.31	121.41	112029
2014-07-29	121.44	121.50	121.34	121.45	135071
2014-07-30	121.14	121.32	120.90	121.07	135380
2014-07-31	120.92	121.19	120.91	121.11	389123
2014-08-01	121.36	121.59	121.18	121.49	7098892
2014-08-04	121.59	121.67	121.56	121.60	493270
2014-08-05	121.55	121.65	121.40	121.58	162454
2014-08-06	121.70	121.71	121.60	121.63	192365
2014-08-07	121.61	121.93	121.56	121.87	514980
2014-08-08	122.00	122.12	121.77	121.80	638718
2014-08-11	121.80	121.86	121.73	121.82	179545
2014-08-12	121.82	121.83	121.74	121.78	190544
2014-08-13	121.92	122.04	121.88	122.01	120880
2014-08-14	122.13	122.19	122.03	122.08	319361
2014-08-15	122.04	122.50	122.04	122.21	211943
2014-08-18	122.13	122.15	122.06	122.08	397972
2014-08-19	122.19	122.22	122.01	122.06	160414
2014-08-20	122.02	122.02	121.73	121.77	105963
2014-08-21	121.83	121.91	121.77	121.84	102394
2014-08-22	121.79	121.85	121.57	121.74	157002
2014-08-25	121.67	121.74	121.62	121.68	104668
2014-08-26	121.82	121.85	121.71	121.77	469269
2014-08-27	121.88	121.95	121.84	121.88	366142
2014-08-28	122.00	122.08	121.91	122.00	84325
2014-08-29	121.98	122.11	121.94	122.08	191623
2014-09-02	121.72	121.73	121.55	121.56	7106845
2014-09-03	121.48	121.65	121.44	121.64	170170
2014-09-04	121.66	121.68	121.38	121.48	226053
2014-09-05	121.75	121.79	121.56	121.58	173528
2014-09-08	121.68	121.75	121.42	121.42	183501
2014-09-09	121.24	121.32	121.18	121.22	69016
2014-09-10	121.15	121.21	121.06	121.11	1404415
2014-09-11	121.25	121.26	121.06	121.08	345288
2014-09-12	120.90	121.07	120.89	120.93	314997
2014-09-15	121.00	121.10	121.00	121.06	204714
2014-09-16	121.13	121.24	121.06	121.14	228385
2014-09-17	121.18	121.82	120.84	120.88	187907
2014-09-18	120.74	120.81	120.68	120.79	196649
2014-09-19	120.82	120.96	120.77	120.94	214570
2014-09-22	121.02	121.16	120.97	121.16	152901
2014-09-23	121.16	121.26	121.11	121.25	105535
2014-09-24	121.22	121.25	121.06	121.09	106051
2014-09-25	121.20	121.40	121.17	121.40	132418
2014-09-26	121.29	121.31	121.08	121.19	165966
2014-09-29	121.37	121.41	121.31	121.36	516362
2014-09-30	121.28	121.40	121.23	121.32	409753
2014-10-01	121.46	121.74	121.46	121.73	481615
2014-10-02	121.77	121.86	121.57	121.59	674634
2014-10-03	121.35	121.47	121.25	121.47	218288
2014-10-06	121.53	121.72	121.46	121.65	572246
2014-10-07	121.84	122.06	121.80	122.02	136339
2014-10-08	122.04	122.47	121.87	122.46	354238
2014-10-09	122.40	122.48	122.26	122.31	251315
2014-10-10	122.39	122.51	122.33	122.47	2892933
2014-10-13	122.73	123.00	122.69	122.96	728549
2014-10-14	122.97	123.07	122.87	123.04	855746
2014-10-15	124.10	124.83	123.43	123.59	566855
2014-10-16	123.87	123.90	123.24	123.38	472771
2014-10-17	123.16	123.24	123.03	123.13	298926
2014-10-20	123.31	123.35	123.18	123.27	698262
2014-10-21	123.09	123.28	123.04	123.14	718751
2014-10-22	123.02	123.12	122.95	123.11	976420
2014-10-23	122.88	122.89	122.69	122.82	386281
2014-10-24	122.85	122.97	122.80	122.83	113754
2014-10-27	122.82	122.98	122.82	122.92	134183
2014-10-28	122.87	122.89	122.75	122.77	186513
2014-10-29	122.68	122.73	122.23	122.35	381933
2014-10-30	122.49	122.56	122.35	122.46	119336
2014-10-31	122.37	122.40	122.24	122.35	1062320
2014-11-03	122.17	122.19	121.90	122.11	280487
2014-11-04	122.22	122.26	122.06	122.11	2406359
2014-11-05	122.06	122.16	122.01	122.12	399579
2014-11-06	122.01	122.16	121.93	121.96	785992
2014-11-07	122.18	122.43	122.15	122.39	191228
2014-11-10	122.35	122.40	122.10	122.12	186609
2014-11-11	122.13	122.17	122.01	122.11	151937
2014-11-12	122.25	122.35	122.10	122.15	737713
2014-11-13	122.18	122.23	122.15	122.23	15473
2014-11-14	122.12	122.46	122.08	122.36	183128
2014-11-17	122.43	122.46	122.24	122.30	288594
2014-11-18	122.30	122.41	122.28	122.39	483204
2014-11-19	122.17	122.41	122.13	122.22	351898
2014-11-20	122.50	122.51	122.21	122.33	182345
2014-11-21	122.34	122.47	122.34	122.46	218935
2014-11-24	122.37	122.56	122.32	122.54	148788
2014-11-25	122.49	122.72	122.46	122.67	152265
2014-11-26	122.86	122.89	122.76	122.82	164144
2014-11-28	122.90	123.08	122.90	123.04	105789
2014-12-01	123.19	123.23	122.83	122.85	1269070
2014-12-02	122.62	122.64	122.47	122.48	337581
2014-12-03	122.44	122.46	122.35	122.43	156642
2014-12-04	122.45	122.60	122.38	122.59	271328
2014-12-05	122.21	122.23	121.94	122.05	244582
2014-12-08	122.02	122.25	121.93	122.15	131959
2014-12-09	122.40	122.56	122.30	122.39	266465
2014-12-10	122.43	122.79	122.37	122.76	2243602
2014-12-11	122.61	122.63	122.35	122.53	2239016
2014-12-12	122.78	123.14	122.74	123.04	512796
2014-12-15	122.80	122.97	122.70	122.70	352892
2014-12-16	123.17	123.25	122.80	123.06	328132
2014-12-17	122.98	123.13	122.45	122.49	865457
2014-12-18	122.27	122.28	122.15	122.19	191357
2014-12-19	122.35	122.44	122.25	122.34	210190
2014-12-22	122.35	122.37	122.25	122.30	229154
2014-12-23	122.13	122.15	121.86	121.88	160148
2014-12-24	121.68	121.75	121.57	121.75	106711
2014-12-26	121.79	121.79	121.72	121.76	95198
2014-12-29	121.87	122.08	121.87	122.00	1707329
2014-12-30	122.14	122.26	122.11	122.17	419635
2014-12-31	122.18	122.38	122.17	122.31	211907
2015-01-02	122.33	122.66	122.28	122.58	820812
2015-01-05	122.60	122.90	122.57	122.86	236071
2015-01-06	123.04	123.72	123.04	123.24	347616
2015-01-07	123.11	123.42	123.05	123.35	329630
2015-01-08	123.21	123.25	123.11	123.20	217056
2015-01-09	123.41	123.72	123.33	123.56	119898
2015-01-12	123.67	123.88	123.67	123.83	1267674
2015-01-13	123.79	124.05	123.70	123.95	289058
2015-01-14	124.47	124.53	124.23	124.28	462942
2015-01-15	124.29	124.98	124.29	124.97	258708
2015-01-16	124.76	124.81	124.36	124.41	2577789
2015-01-20	124.54	124.70	124.33	124.44	1174218
2015-01-21	124.41	124.56	124.09	124.16	310397
2015-01-22	124.32	124.32	123.86	123.98	528699
2015-01-23	124.11	124.37	124.11	124.35	335425
2015-01-26	124.21	124.29	124.03	124.16	336403
2015-01-27	124.45	124.58	124.20	124.28	239884
2015-01-28	124.27	124.85	124.27	124.73	279455
2015-01-29	124.54	124.62	124.40	124.55	267307
2015-01-30	125.04	125.20	124.87	125.14	277640
2015-02-02	124.82	125.05	124.77	124.93	7335670
2015-02-03	124.66	124.67	124.38	124.42	419401
2015-02-04	124.21	124.59	124.09	124.49	643467
2015-02-05	124.35	124.43	124.20	124.32	442572
2015-02-06	123.69	123.77	123.30	123.34	711212
2015-02-09	123.48	123.48	123.25	123.28	405540
2015-02-10	123.15	123.29	123.06	123.12	362688
2015-02-11	123.19	123.26	123.02	123.09	1046234
2015-02-12	123.15	123.37	123.15	123.23	333179
2015-02-13	123.22	123.26	123.07	123.09	318161
2015-02-17	122.97	123.08	122.46	122.64	482557
2015-02-18	122.69	123.27	122.56	123.08	493281
2015-02-19	122.94	123.14	122.77	122.86	267612
2015-02-20	123.07	123.24	122.62	122.77	445885
2015-02-23	122.89	123.07	122.88	123.06	1877079
2015-02-24	122.95	123.54	122.68	123.54	3814896
2015-02-25	123.52	123.59	123.37	123.59	1273769
2015-02-26	123.38	123.43	123.07	123.11	658451
2015-02-27	123.20	123.37	123.11	123.33	1997624
2015-03-02	123.18	123.24	122.74	122.79	5971721
2015-03-03	122.72	122.84	122.59	122.64	945335
2015-03-04	122.85	122.85	122.61	122.76	349273
2015-03-05	122.75	122.96	122.66	122.86	711919
2015-03-06	122.29	122.35	122.11	122.17	166307
2015-03-09	122.38	122.47	122.30	122.47	213325
2015-03-10	122.78	122.84	122.61	122.70	600169
2015-03-11	122.66	122.80	122.59	122.77	270129
2015-03-12	123.07	123.07	122.73	122.87	182605
2015-03-13	122.76	123.03	122.72	122.84	206662
2015-03-16	123.09	123.14	122.92	123.00	453120
2015-03-17	123.15	123.17	123.03	123.09	166027
2015-03-18	123.22	124.08	123.07	123.97	257646
2015-03-19	123.79	123.86	123.48	123.52	286410
2015-03-20	123.76	123.93	123.76	123.91	219854
2015-03-23	123.97	124.04	123.82	124.00	171049
2015-03-24	124.01	124.22	123.93	124.20	239917
2015-03-25	124.20	124.24	123.93	123.94	215952
2015-03-26	123.87	123.87	123.58	123.65	309493
2015-03-27	123.85	123.95	123.83	123.86	230268
2015-03-30	123.92	124.05	123.88	123.94	195440
2015-03-31	124.00	124.20	123.95	124.17	190253
2015-04-01	124.22	124.42	124.20	124.29	839966
2015-04-02	124.35	124.37	124.16	124.20	255519
2015-04-06	124.67	124.72	124.37	124.45	252972
2015-04-07	124.31	124.37	124.20	124.33	392009
2015-04-08	124.38	124.38	124.09	124.29	452627
2015-04-09	124.24	124.24	123.92	124.02	229660
2015-04-10	124.12	124.16	123.92	123.98	125407
2015-04-13	124.00	124.15	123.96	124.15	131605
2015-04-14	124.40	124.53	124.28	124.33	182179
2015-04-15	124.47	124.51	124.39	124.39	163050
2015-04-16	124.45	124.62	124.29	124.56	177214
2015-04-17	124.46	124.66	124.36	124.52	266352
2015-04-20	124.56	124.62	124.38	124.48	258703
2015-04-21	124.37	124.44	124.32	124.39	165264
2015-04-22	124.27	124.31	123.99	124.02	196503
2015-04-23	124.10	124.30	123.99	124.20	283025
2015-04-24	124.37	124.49	124.37	124.49	191095
2015-04-27	124.36	124.47	124.26	124.35	167984
2015-04-28	124.16	124.34	124.05	124.05	111590
2015-04-29	123.82	124.18	123.73	123.93	319223
2015-04-30	123.58	123.93	123.49	123.90	549763
2015-05-01	123.54	123.61	123.34	123.37	311486
2015-05-04	123.44	123.55	123.31	123.34	450752
2015-05-05	123.44	123.44	123.07	123.23	440121
2015-05-06	123.16	123.17	122.88	122.98	407886
2015-05-07	123.03	123.18	122.96	123.12	125255
2015-05-08	123.66	123.68	123.42	123.53	202587
2015-05-11	123.35	123.35	122.89	122.98	366339
2015-05-12	122.93	123.13	122.80	123.03	168657
2015-05-13	123.28	123.31	123.00	123.04	317674
2015-05-14	123.25	123.43	123.18	123.35	178258
2015-05-15	123.47	123.75	123.45	123.66	148166
2015-05-18	123.51	123.52	123.23	123.32	229565
2015-05-19	122.95	123.17	122.89	122.91	313265
2015-05-20	123.14	123.29	123.02	123.13	192653
2015-05-21	123.24	123.48	123.24	123.45	161842
2015-05-22	123.20	123.30	123.03	123.29	239690
2015-05-26	123.15	123.49	123.12	123.48	156002
2015-05-27	123.38	123.49	123.22	123.46	182246
2015-05-28	123.48	123.64	123.43	123.60	179849
2015-05-29	123.65	123.85	123.65	123.68	1356840
2015-06-01	123.57	123.64	123.16	123.25	222715
2015-06-02	122.98	123.02	122.84	122.92	322356
2015-06-03	122.69	122.69	122.39	122.46	348466
2015-06-04	122.53	122.80	122.53	122.69	283082
2015-06-05	122.13	122.35	122.00	122.19	413250
2015-06-08	122.34	122.44	122.32	122.39	217023
2015-06-09	122.30	122.30	122.08	122.15	141809
2015-06-10	122.06	122.15	121.90	121.92	248076
2015-06-11	122.04	122.35	121.95	122.33	128870
2015-06-12	122.19	122.53	122.18	122.28	193712
2015-06-15	122.61	122.67	122.41	122.49	214576
2015-06-16	122.67	122.73	122.54	122.68	145518
2015-06-17	122.56	123.01	122.11	122.90	2605402
2015-06-18	122.93	123.00	122.62	122.88	258914
2015-06-19	123.07	123.26	123.07	123.19	335195
2015-06-22	122.92	122.92	122.69	122.71	164878
2015-06-23	122.44	122.74	122.44	122.56	212243
2015-06-24	122.63	122.76	122.48	122.74	523304
2015-06-25	122.56	122.66	122.39	122.53	167444
2015-06-26	122.29	122.40	122.27	122.33	121634
2015-06-29	122.78	123.13	122.69	123.04	229748
2015-06-30	122.84	123.16	122.83	122.96	189330
2015-07-01	122.45	122.61	122.36	122.49	1584007
2015-07-02	122.75	122.95	122.74	122.85	532708
2015-07-06	123.30	123.37	123.02	123.27	235984
2015-07-07	123.57	123.79	123.36	123.41	165922
2015-07-08	123.44	123.74	123.36	123.62	197910
2015-07-09	123.28	123.42	123.21	123.21	144303
2015-07-10	122.83	123.04	122.62	122.79	167890
2015-07-13	122.45	122.69	122.45	122.56	214555
2015-07-14	122.75	122.84	122.73	122.79	131123
2015-07-15	122.65	123.10	122.65	123.03	136473
2015-07-16	122.71	122.96	122.69	122.92	485196
2015-07-17	122.78	122.91	122.73	122.84	355454
2015-07-20	122.61	122.70	122.50	122.65	141582
2015-07-21	122.61	122.91	122.61	122.83	133156
2015-07-22	122.88	122.99	122.81	122.82	111866
2015-07-23	122.77	123.07	122.76	123.06	144612
2015-07-24	123.09	123.23	123.01	123.13	117042
2015-07-27	123.37	123.48	123.33	123.43	194323
2015-07-28	123.24	123.37	123.24	123.32	2410166
2015-07-29	123.21	123.32	123.05	123.18	691509
2015-07-30	122.96	123.20	122.96	123.18	167108
2015-07-31	123.63	123.67	123.51	123.65	202528
2015-08-03	123.48	123.73	123.43	123.60	1091405
2015-08-04	123.50	123.54	123.09	123.14	296703
2015-08-05	123.02	123.09	122.76	122.91	147897
2015-08-06	123.05	123.18	123.02	123.09	140300
2015-08-07	123.15	123.33	123.00	123.30	174761
2015-08-10	123.11	123.23	123.02	123.13	224473
2015-08-11	123.50	123.77	123.50	123.58	404258
2015-08-12	123.75	124.00	123.60	123.64	406340
2015-08-13	123.46	123.56	123.31	123.34	406818
2015-08-14	123.24	123.39	123.15	123.23	132113
2015-08-17	123.50	123.55	123.40	123.42	175565
2015-08-18	123.23	123.47	123.23	123.34	120699
2015-08-19	123.18	123.86	123.18	123.79	130335
2015-08-20	123.85	123.95	123.77	123.86	267338
2015-08-21	124.04	124.26	123.93	124.15	370227
2015-08-24	124.77	124.94	124.24	124.45	461828
2015-08-25	124.09	124.21	123.83	124.08	1323519
2015-08-26	123.83	124.20	123.75	123.76	1052798
2015-08-27	123.68	123.88	123.57	123.73	292533
2015-08-28	124.00	124.03	123.60	123.65	503117
2015-08-31	123.81	123.86	123.45	123.45	1473233
2015-09-01	123.54	123.68	123.47	123.59	951036
2015-09-02	123.47	123.68	123.40	123.53	1147101
2015-09-03	123.69	123.74	123.51	123.70	843588
2015-09-04	123.71	123.92	123.60	123.80	389251
2015-09-08	123.59	123.61	123.47	123.52	234645
2015-09-09	123.33	123.63	123.25	123.58	320489
2015-09-10	123.51	123.54	123.38	123.50	257812
2015-09-11	123.58	123.77	123.57	123.69	161671
2015-09-14	123.76	123.81	123.67	123.76	151878
2015-09-15	123.65	123.68	123.19	123.22	869041
2015-09-16	123.20	123.36	123.15	123.20	325452
2015-09-17	123.15	123.91	123.15	123.89	238163
2015-09-18	124.05	124.16	123.93	124.15	495548
2015-09-21	123.93	123.94	123.75	123.83	218530
2015-09-22	123.99	124.25	123.99	124.15	169411
2015-09-23	124.07	124.14	123.98	124.06	275890
2015-09-24	124.33	124.41	124.17	124.18	332554
2015-09-25	123.95	124.08	123.88	124.04	413762
2015-09-28	124.07	124.36	124.07	124.35	215112
2015-09-29	124.45	124.66	124.41	124.56	549252
2015-09-30	124.50	124.67	124.46	124.65	655607
2015-10-01	124.62	124.69	124.47	124.53	563587
2015-10-02	125.19	125.34	124.85	124.97	582620
2015-10-05	124.81	124.86	124.61	124.66	225830
2015-10-06	124.62	124.79	124.56	124.76	290799
2015-10-07	124.51	124.65	124.46	124.55	188209
2015-10-08	124.55	124.65	124.32	124.38	281971
2015-10-09	124.32	124.41	124.27	124.33	335001
2015-10-12	124.50	124.63	124.41	124.57	213229
2015-10-13	124.58	124.70	124.44	124.65	250483
2015-10-14	124.95	125.12	124.84	125.12	252909
2015-10-15	124.90	124.96	124.75	124.82	1822221
2015-10-16	124.81	124.84	124.68	124.74	292355
2015-10-19	124.71	124.79	124.56	124.75	671847
2015-10-20	124.49	124.58	124.43	124.51	300790
2015-10-21	124.57	124.73	124.57	124.62	4235288
2015-10-22	124.71	124.83	124.62	124.77	874097
2015-10-23	124.50	124.50	124.31	124.37	603916
2015-10-26	124.41	124.52	124.39	124.50	195098
2015-10-27	124.69	124.78	124.64	124.67	237626
2015-10-28	124.61	124.67	124.10	124.18	334233
2015-10-29	123.97	124.00	123.81	123.85	357048
2015-10-30	123.79	123.91	123.78	123.91	525513
2015-11-02	123.61	123.64	123.51	123.51	1552014
2015-11-03	123.49	123.49	123.31	123.39	1082494
2015-11-04	123.35	123.41	123.08	123.15	571583
2015-11-05	123.15	123.17	122.99	123.10	708711
2015-11-06	122.60	122.66	122.50	122.63	308153
2015-11-09	122.41	122.61	122.39	122.52	395078
2015-11-10	122.56	122.85	122.56	122.75	308636
2015-11-11	123.10	123.10	122.61	122.72	243131
2015-11-12	122.71	122.85	122.70	122.76	248176
2015-11-13	122.96	123.06	122.92	123.06	133588
2015-11-16	123.21	123.24	123.08	123.14	218120
2015-11-17	122.90	123.20	122.84	123.09	110619
2015-11-18	123.02	123.09	122.90	122.97	161443
2015-11-19	123.10	123.16	123.03	123.08	236383
2015-11-20	123.08	123.17	123.00	123.01	251344
2015-11-23	122.93	123.13	122.90	123.08	202457
2015-11-24	123.12	123.24	123.09	123.16	258005
2015-11-25	123.20	123.22	123.07	123.15	2807991
2015-11-27	123.21	123.36	123.20	123.25	157610
2015-11-30	123.16	123.29	123.16	123.25	594794
2015-12-01	123.10	123.48	123.10	123.43	1739489
2015-12-02	123.24	123.25	123.07	123.19	196993
2015-12-03	122.86	122.92	122.45	122.64	221372
2015-12-04	122.75	122.92	122.69	122.81	244282
2015-12-07	122.80	123.08	122.80	122.98	214980
2015-12-08	123.09	123.12	122.94	123.06	1145758
2015-12-09	123.08	123.28	122.90	123.22	1113364
2015-12-10	123.20	123.20	123.00	123.04	648322
2015-12-11	123.37	123.69	123.34	123.59	740915
2015-12-14	123.36	123.43	123.10	123.12	504835
2015-12-15	122.88	123.02	122.82	122.90	453306
2015-12-16	122.78	122.88	122.53	122.69	232255
2015-12-17	122.70	122.90	122.70	122.86	300509
2015-12-18	123.01	123.20	122.95	123.13	187013
2015-12-21	123.16	123.23	123.08	123.17	172113
2015-12-22	123.04	123.07	122.90	122.96	169082
2015-12-23	122.84	122.88	122.75	122.81	175676
2015-12-24	122.71	122.76	122.65	122.73	89904
2015-12-28	122.68	122.86	122.68	122.78	204483
2015-12-29	122.69	122.72	122.38	122.45	325884
2015-12-30	122.29	122.52	122.29	122.48	314802
2015-12-31	122.63	122.82	122.54	122.61	758453
2016-01-04	122.96	123.08	122.82	122.86	1411891
2016-01-05	122.84	123.00	122.79	122.91	345054
2016-01-06	123.19	123.31	123.10	123.27	261231
2016-01-07	123.41	123.55	123.20	123.55	401055
2016-01-08	123.52	123.80	123.44	123.80	417964
2016-01-11	123.56	123.81	123.51	123.65	824747
2016-01-12	123.64	124.08	123.54	123.88	422158
2016-01-13	123.80	124.25	123.79	124.13	289990
2016-01-14	124.09	124.25	123.89	124.10	1759572
2016-01-15	124.63	124.63	124.36	124.44	989036
2016-01-19	124.26	124.45	124.25	124.32	790665
2016-01-20	124.68	124.90	124.58	124.65	600651
2016-01-21	124.77	124.81	124.45	124.53	502625
2016-01-22	124.28	124.39	124.15	124.35	317312
2016-01-25	124.41	124.52	124.34	124.48	402300
2016-01-26	124.53	124.67	124.45	124.59	462935
2016-01-27	124.45	124.69	124.33	124.67	299651
2016-01-28	124.61	124.85	124.59	124.82	320869
2016-01-29	125.15	125.25	124.98	125.24	1854887
2016-02-01	124.88	125.05	124.76	124.87	1320253
2016-02-02	125.21	125.42	125.16	125.38	614530
2016-02-03	125.34	125.80	125.30	125.41	672988
2016-02-04	125.53	125.59	125.38	125.53	3260240
2016-02-05	125.40	125.62	125.28	125.54	384707
2016-02-08	125.84	126.10	125.78	126.03	920632
2016-02-09	126.27	126.28	125.98	125.99	783315
2016-02-10	125.92	126.18	125.75	126.14	548047
2016-02-11	126.74	126.84	126.31	126.34	1861068
2016-02-12	126.12	126.22	125.79	125.90	1170151
2016-02-16	125.72	125.85	125.64	125.74	396441
2016-02-17	125.57	125.58	125.36	125.56	576351
2016-02-18	125.59	125.92	125.52	125.85	453601
2016-02-19	125.71	125.89	125.69	125.74	352593
2016-02-22	125.67	125.75	125.59	125.71	249474
2016-02-23	125.52	125.91	125.48	125.81	693976
2016-02-24	126.06	126.38	125.77	125.85	482837
2016-02-25	126.04	126.21	125.96	126.07	341227
2016-02-26	125.78	125.80	125.55	125.73	503014
2016-02-29	125.59	125.81	125.58	125.64	3110722
2016-03-01	125.68	125.71	125.03	125.07	2269521
2016-03-02	124.91	125.02	124.81	124.96	589054
2016-03-03	124.96	124.96	124.96	124.97	731411
2016-03-04	124.92	124.99	124.63	124.79	391487
2016-03-07	124.69	124.69	124.52	124.60	542961
2016-03-08	125.01	125.11	124.92	125.00	276328
2016-03-09	124.81	124.88	124.68	124.78	318590
2016-03-10	124.78	124.78	124.78	124.45	257229
2016-03-11	124.45	124.45	124.45	124.28	306190
2016-03-14	124.30	124.43	124.26	124.26	311958
2016-03-15	124.26	124.26	124.26	124.27	302344
2016-03-16	124.10	124.82	124.02	124.79	286481
2016-03-17	124.87	124.95	124.78	124.88	386355
2016-03-18	125.05	125.16	125.01	125.14	284015
2016-03-21	124.95	125.01	124.87	124.87	606309
2016-03-22	125.04	125.12	124.69	124.73	373565
2016-03-23	124.77	125.09	124.77	125.03	974195
2016-03-24	125.03	125.03	125.03	124.96	324623
2016-03-28	125.01	125.14	124.96	125.02	345819
2016-03-29	125.18	125.61	125.17	125.56	527031
2016-03-30	125.52	125.72	125.43	125.67	319004
2016-03-31	125.75	126.04	125.63	125.95	627445
2016-04-01	125.76	125.82	125.54	125.71	3596891
2016-04-04	125.78	125.86	125.69	125.81	344108
2016-04-05	125.81	125.81	125.81	126.07	3061157
2016-04-06	126.04	126.05	125.83	125.96	613375
2016-04-07	126.13	126.31	126.09	126.28	339028
2016-04-08	126.14	126.25	126.05	126.19	249333
2016-04-11	126.05	126.28	126.05	126.19	357699
2016-04-12	126.04	126.07	125.88	125.92	263428
2016-04-13	125.83	125.96	125.78	125.86	197044
2016-04-14	125.77	125.85	125.65	125.71	258624
2016-04-15	125.80	126.02	125.79	125.92	247658
2016-04-18	125.89	125.90	125.79	125.86	804219
2016-04-19	125.76	125.82	125.68	125.71	212855
2016-04-20	125.77	125.80	125.33	125.43	325211
2016-04-21	125.25	125.35	125.18	125.25	749825
2016-04-22	125.25	125.29	125.12	125.22	219627
2016-04-25	125.14	125.23	125.10	125.10	548821
2016-04-26	125.10	125.11	124.94	124.99	245600
2016-04-27	125.20	125.37	125.02	125.37	286833
2016-04-28	125.34	125.64	125.32	125.61	1113907
2016-04-29	125.50	125.71	125.42	125.49	521304
2016-05-02	125.43	125.45	125.28	125.32	440576
2016-05-03	125.71	125.78	125.65	125.72	733174
2016-05-04	125.78	125.86	125.59	125.86	251727
2016-05-05	125.81	126.03	125.67	126.03	152651
2016-05-06	125.98	126.09	125.81	125.88	662770
2016-05-09	126.01	126.09	125.96	126.09	278348
2016-05-10	126.03	126.09	125.95	126.07	282189
2016-05-11	125.99	126.20	125.97	126.06	199880
2016-05-12	125.92	126.03	125.82	125.91	138346
2016-05-13	125.90	126.10	125.81	126.05	350543
2016-05-16	125.87	125.88	125.77	125.80	1019171
2016-05-17	125.67	125.82	125.63	125.65	200444
2016-05-18	125.43	125.45	124.97	125.08	545177
2016-05-19	125.11	125.25	125.11	125.14	250721
2016-05-20	125.19	125.28	125.12	125.25	1143885
2016-05-23	125.23	125.27	125.10	125.24	147695
2016-05-24	125.14	125.14	124.98	125.07	213431
2016-05-25	125.02	125.11	124.99	125.03	142019
2016-05-26	125.20	125.38	125.14	125.36	293654
2016-05-27	125.28	125.36	125.01	125.10	325201
2016-05-31	124.90	125.32	124.90	125.07	2841765
2016-06-01	125.20	125.29	124.99	125.01	531021
2016-06-02	125.09	125.26	125.09	125.20	166628
2016-06-03	125.85	126.00	125.81	125.94	262769
2016-06-06	125.78	125.90	125.69	125.79	586955
2016-06-07	125.95	126.00	125.89	125.92	301964
2016-06-08	125.92	126.02	125.91	125.94	502542
2016-06-09	126.10	126.16	126.02	126.03	446886
2016-06-10	126.19	126.39	126.19	126.28	131388
2016-06-13	126.61	126.61	126.37	126.51	305044
2016-06-14	126.68	126.68	126.46	126.49	263774
2016-06-15	126.46	126.89	126.46	126.83	279987
2016-06-16	126.98	127.11	126.74	126.79	329204
2016-06-17	126.76	126.76	126.58	126.67	206434
2016-06-20	126.41	126.41	126.30	126.32	146937
2016-06-21	126.37	126.44	126.17	126.18	213954
2016-06-22	126.25	126.37	126.17	126.33	2067740
2016-06-23	126.10	126.16	125.97	125.97	177732
2016-06-24	126.97	127.18	126.88	126.92	363578
2016-06-27	127.49	127.56	127.40	127.44	422202
2016-06-28	127.47	127.48	127.28	127.45	283597
2016-06-29	127.34	127.42	127.15	127.21	337451
2016-06-30	127.20	127.45	127.20	127.21	627650
2016-07-01	127.46	127.54	127.23	127.41	1907778
2016-07-05	127.61	127.80	127.56	127.67	473186
2016-07-06	127.63	127.71	127.50	127.62	474693
2016-07-07	127.42	127.65	127.36	127.59	435499
2016-07-08	127.40	127.63	127.33	127.62	205307
2016-07-11	127.39	127.44	127.18	127.18	566275
2016-07-12	126.92	127.04	126.77	126.85	266436
2016-07-13	127.12	127.14	126.94	126.97	265740
2016-07-14	126.68	126.90	126.68	126.76	425237
2016-07-15	126.57	126.61	126.45	126.52	2703003
2016-07-18	126.66	126.73	126.49	126.55	225930
2016-07-19	126.65	126.78	126.62	126.73	152826
2016-07-20	126.62	126.62	126.47	126.58	282337
2016-07-21	126.45	126.80	126.42	126.80	287406
2016-07-22	126.65	126.80	126.59	126.68	207344
2016-07-25	126.67	126.70	126.53	126.55	325165
2016-07-26	126.54	126.61	126.43	126.58	446459
2016-07-27	126.64	126.89	126.61	126.89	173085
2016-07-28	126.78	127.00	126.76	126.97	161131
2016-07-29	127.11	127.31	127.08	127.15	415290
2016-08-01	126.95	127.10	126.92	126.96	348094
2016-08-02	126.70	126.97	126.68	126.83	425122
2016-08-03	126.91	126.95	126.71	126.94	233517
2016-08-04	127.02	127.20	127.02	127.12	108947
2016-08-05	126.79	126.83	126.53	126.54	200226
2016-08-08	126.45	126.60	126.36	126.48	141573
2016-08-09	126.56	126.75	126.51	126.75	232606
2016-08-10	126.85	126.97	126.77	126.93	246533
2016-08-11	126.94	126.94	126.45	126.52	525205
2016-08-12	126.90	127.00	126.77	126.83	302298
2016-08-15	126.70	126.74	126.58	126.62	160393
2016-08-16	126.51	126.56	126.40	126.44	281867
2016-08-17	126.45	126.70	126.40	126.56	278375
2016-08-18	126.61	126.78	126.54	126.73	141584
2016-08-19	126.50	126.57	126.40	126.43	170413
2016-08-22	126.59	126.64	126.50	126.61	205334
2016-08-23	126.66	126.72	126.53	126.62	99916
2016-08-24	126.68	126.71	126.53	126.62	223196
2016-08-25	126.50	126.57	126.43	126.43	138264
2016-08-26	126.46	126.63	126.01	126.07	234999
2016-08-29	126.20	126.39	126.14	126.38	155311
2016-08-30	126.31	126.42	126.31	126.37	139313
2016-08-31	126.38	126.48	126.24	126.10	191815
2016-09-01	125.91	126.28	125.89	126.26	375406
2016-09-02	126.19	126.25	125.98	126.15	451609
2016-09-06	126.17	126.59	126.11	126.57	178615
2016-09-07	126.62	126.70	126.54	126.54	138490
2016-09-08	126.46	126.53	126.14	126.21	170982
2016-09-09	126.04	126.04	125.93	125.95	275643
2016-09-12	125.97	126.14	125.91	126.05	169892
2016-09-13	126.08	126.14	125.72	125.87	262544
2016-09-14	125.91	126.15	125.91	126.05	224105
2016-09-15	126.12	126.28	126.00	126.20	219843
2016-09-16	126.22	126.28	126.10	126.19	1173898
2016-09-19	126.15	126.17	126.04	126.09	265789
2016-09-20	126.16	126.23	126.10	126.15	206981
2016-09-21	126.05	126.41	125.89	126.21	135717
2016-09-22	126.24	126.44	126.24	126.31	182362
2016-09-23	126.31	126.47	126.30	126.40	260248
2016-09-26	126.55	126.69	126.51	126.61	124620
2016-09-27	126.81	126.81	126.64	126.70	148776
2016-09-28	126.75	126.77	126.61	126.61	171098
2016-09-29	126.49	126.80	126.49	126.71	434042
2016-09-30	126.70	126.77	126.48	126.54	638957
2016-10-03	126.34	126.39	126.20	126.26	1222970
2016-10-04	126.19	126.19	125.95	125.98	283582
2016-10-05	125.93	125.98	125.73	125.85	1210581
2016-10-06	125.76	125.85	125.62	125.62	487010
2016-10-07	125.71	125.81	125.59	125.74	292949
2016-10-10	125.22	125.58	125.22	125.55	182349
2016-10-11	125.52	125.65	125.50	125.52	389534
2016-10-12	125.51	125.55	125.41	125.54	454739
2016-10-13	125.65	125.81	125.64	125.75	593086
2016-10-14	125.62	125.81	125.58	125.62	521353
2016-10-17	125.69	125.82	125.69	125.78	624365
2016-10-18	125.73	125.95	125.72	125.93	675528
2016-10-19	125.82	126.01	125.82	125.95	320460
2016-10-20	125.98	126.05	125.83	125.85	2369685
2016-10-21	125.87	125.96	125.80	125.88	513146
2016-10-24	125.90	125.92	125.73	125.77	209965
2016-10-25	125.68	125.89	125.68	125.77	176299
2016-10-26	125.70	125.72	125.62	125.65	127654
2016-10-27	125.46	125.51	125.35	125.44	367081
2016-10-28	125.45	125.63	125.44	125.56	404188
2016-10-31	125.62	125.70	125.57	125.48	659510
2016-11-01	125.33	125.68	125.28	125.59	802270
2016-11-02	125.71	125.90	125.62	125.79	234183
2016-11-03	125.66	125.83	125.66	125.81	718887
2016-11-04	125.81	126.02	125.80	126.02	192076
2016-11-07	125.67	125.74	125.65	125.70	178274
2016-11-08	125.64	125.67	125.35	125.41	351217
2016-11-09	125.25	125.25	124.46	124.56	292214
2016-11-10	124.35	124.62	124.19	124.24	650468
2016-11-11	124.26	124.35	123.99	124.03	373400
2016-11-14	123.70	123.85	123.45	123.61	892138
2016-11-15	123.50	123.62	123.45	123.55	296136
2016-11-16	123.38	123.64	123.35	123.55	925110
2016-11-17	123.57	123.57	123.27	123.30	281721
2016-11-18	123.29	123.38	122.97	123.00	264858
2016-11-21	123.13	123.16	122.96	123.02	265926
2016-11-22	123.10	123.25	123.03	123.14	1336882
2016-11-23	122.70	122.91	122.53	122.77	330612
2016-11-25	122.78	122.85	122.64	122.79	151760
2016-11-28	122.94	123.07	122.90	123.04	154034
2016-11-29	122.93	123.13	122.86	123.12	311441
2016-11-30	122.76	122.92	122.70	122.60	788753
2016-12-01	122.33	122.45	122.12	122.39	2437401
2016-12-02	122.54	122.83	122.54	122.76	294812
2016-12-05	122.51	122.86	122.43	122.67	452457
2016-12-06	122.71	122.79	122.68	122.77	244487
2016-12-07	122.87	123.00	122.84	123.00	277160
2016-12-08	122.81	122.89	122.73	122.81	866390
2016-12-09	122.81	122.87	122.47	122.50	732233
2016-12-12	122.44	122.62	122.40	122.52	297150
2016-12-13	122.56	122.59	122.38	122.49	411317
2016-12-14	122.65	122.75	121.78	121.78	272495
2016-12-15	121.64	121.72	121.46	121.52	389615
2016-12-16	121.65	121.89	121.56	121.66	521911
2016-12-19	121.91	122.03	121.80	121.99	455410
2016-12-20	121.77	121.90	121.70	121.89	332357
2016-12-21	122.00	122.01	121.92	121.84	335038
2016-12-22	121.79	121.88	121.75	121.83	278113
2016-12-23	121.95	121.95	121.87	121.94	169009
2016-12-27	121.75	121.79	121.72	121.78	490774
2016-12-28	121.76	122.10	121.75	122.04	217253
2016-12-29	122.15	122.41	122.14	122.33	193639
2016-12-30	122.37	122.58	122.35	122.51	339337
2017-01-03	122.21	122.53	122.14	122.48	739637
2017-01-04	122.39	122.56	122.35	122.56	334763
2017-01-05	122.66	123.03	122.63	122.93	498672
2017-01-06	122.66	122.78	122.54	122.59	346858
2017-01-09	122.77	122.88	122.73	122.83	356013
2017-01-10	122.84	122.93	122.81	122.85	703852
2017-01-11	122.91	123.13	122.73	122.85	367664
2017-01-12	123.02	123.18	122.93	122.97	360360
2017-01-13	122.79	122.90	122.60	122.78	360248
2017-01-17	123.25	123.26	123.06	123.20	285965
2017-01-18	123.01	123.04	122.62	122.66	251817
2017-01-19	122.39	122.54	122.32	122.47	1483743
2017-01-20	122.41	122.65	122.35	122.61	254572
2017-01-23	122.76	123.09	122.64	122.99	1105631
2017-01-24	122.84	122.90	122.61	122.73	275617
2017-01-25	122.48	122.52	122.33	122.43	429696
2017-01-26	122.43	122.58	122.27	122.54	548851
2017-01-27	122.73	122.73	122.56	122.60	369271
2017-01-30	122.65	122.82	122.63	122.63	794424
2017-01-31	122.72	122.98	122.72	122.72	924118
2017-02-01	122.43	122.69	122.33	122.57	1265925
2017-02-02	122.76	122.84	122.61	122.62	326012
2017-02-03	122.83	122.97	122.57	122.67	176989
2017-02-06	122.94	123.11	122.84	123.04	389196
2017-02-07	123.04	123.25	122.94	123.09	331247
2017-02-08	123.18	123.42	123.18	123.37	1065684
2017-02-09	123.25	123.27	122.96	123.00	254376
2017-02-10	122.83	123.00	122.83	122.94	316476
2017-02-13	122.77	122.83	122.71	122.83	360168
2017-02-14	122.82	122.82	122.38	122.48	411590
2017-02-15	122.34	122.42	122.27	122.36	755933
2017-02-16	122.46	122.73	122.46	122.70	803842
2017-02-17	122.87	122.95	122.82	122.91	429499
2017-02-21	122.75	122.93	122.70	122.85	326600
2017-02-22	123.02	123.02	122.70	122.96	404234
2017-02-23	123.03	123.16	123.03	123.16	282965
2017-02-24	123.39	123.51	123.33	123.46	409548
2017-02-27	123.37	123.38	123.11	123.16	888693
2017-02-28	123.17	123.27	123.01	122.91	214835
2017-03-01	122.34	122.43	122.32	122.37	529367
2017-03-02	122.22	122.27	122.06	122.17	466217
2017-03-03	122.16	122.30	122.04	122.27	223935
2017-03-06	122.28	122.30	122.19	122.29	180101
2017-03-07	122.20	122.21	122.10	122.13	209914
2017-03-08	121.84	121.95	121.77	121.93	365477
2017-03-09	121.74	121.85	121.68	121.70	401244
2017-03-10	121.91	121.93	121.75	121.89	219843
2017-03-13	121.79	121.87	121.71	121.74	417887
2017-03-14	121.75	121.86	121.74	121.80	377096
2017-03-15	121.87	122.52	121.79	122.44	324531
2017-03-16	122.26	122.38	122.22	122.22	294063
2017-03-17	122.35	122.48	122.32	122.41	196364
2017-03-20	122.44	122.58	122.42	122.58	231935
2017-03-21	122.53	122.83	122.53	122.83	944677
2017-03-22	122.91	123.04	122.85	122.92	164818
2017-03-23	122.94	122.95	122.72	122.87	258789
2017-03-24	122.82	122.97	122.81	122.88	266231
2017-03-27	123.13	123.17	123.01	123.04	261848
2017-03-28	123.11	123.11	122.76	122.79	380909
2017-03-29	122.92	123.02	122.92	123.01	250130
2017-03-30	122.93	122.99	122.82	122.85	185335
2017-03-31	122.99	123.05	122.94	123.05	192171
2017-04-03	123.02	123.27	122.97	123.23	956660
2017-04-04	123.14	123.28	123.13	123.14	1159447
2017-04-05	123.04	123.42	123.04	123.39	1365315
2017-04-06	123.33	123.39	123.19	123.28	247187
2017-04-07	123.48	123.48	122.97	122.97	313100
2017-04-10	123.07	123.20	123.05	123.12	300449
2017-04-11	123.29	123.54	123.29	123.46	447633
2017-04-12	123.50	123.75	123.47	123.69	391658
2017-04-13	123.84	123.96	123.68	123.91	340476
2017-04-17	124.00	124.01	123.78	123.83	215477
2017-04-18	124.07	124.28	124.00	124.25	254514
2017-04-19	124.11	124.11	123.97	124.03	341515
2017-04-20	123.92	124.02	123.81	123.90	370678
2017-04-21	124.02	124.09	123.94	123.99	308306
2017-04-24	123.62	123.81	123.57	123.80	200473
2017-04-25	123.61	123.62	123.42	123.43	447839
2017-04-26	123.48	123.64	123.42	123.61	219502
2017-04-27	123.61	123.76	123.58	123.69	423379
2017-04-28	123.59	123.78	123.56	123.72	424972
2017-05-01	123.49	123.62	123.35	123.48	439102
2017-05-02	123.44	123.66	123.44	123.64	244957
2017-05-03	123.60	123.68	123.37	123.42	502469
2017-05-04	123.20	123.30	123.16	123.28	159510
2017-05-05	123.23	123.31	123.16	123.31	184219
2017-05-08	123.24	123.24	123.10	123.14	156367
2017-05-09	123.06	123.08	122.95	123.08	230817
2017-05-10	123.18	123.23	122.98	123.03	131648
2017-05-11	123.00	123.15	122.96	123.14	167674
2017-05-12	123.44	123.55	123.36	123.51	196426
2017-05-15	123.50	123.50	123.41	123.46	156711
2017-05-16	123.43	123.63	123.43	123.53	263941
2017-05-17	123.94	124.11	123.86	124.07	896615
2017-05-18	124.03	124.13	123.91	123.96	188472
2017-05-19	123.97	123.97	123.81	123.96	171866
2017-05-22	123.90	123.95	123.87	123.91	668217
2017-05-23	123.99	123.99	123.66	123.68	307522
2017-05-24	123.71	123.93	123.64	123.93	273980
2017-05-25	123.95	123.99	123.84	123.92	171640
2017-05-26	124.00	124.00	123.92	123.96	149775
2017-05-30	124.04	124.12	123.99	124.11	141972
2017-05-31	124.10	124.18	124.08	123.96	3538301
2017-06-01	123.83	123.95	123.79	123.94	564935
2017-06-02	124.15	124.28	124.13	124.22	220056
2017-06-05	124.10	124.16	124.04	124.06	256097
2017-06-06	124.28	124.35	124.21	124.30	150004
2017-06-07	124.16	124.25	124.07	124.12	639460
2017-06-08	124.08	124.10	123.90	124.01	1347429
2017-06-09	123.89	124.01	123.86	123.94	1161409
2017-06-12	123.88	124.11	123.86	123.93	372648
2017-06-13	123.86	123.97	123.86	123.95	295291
2017-06-14	124.38	124.52	124.14	124.24	657241
2017-06-15	124.13	124.14	124.04	124.06	242783
2017-06-16	124.14	124.23	124.08	124.15	1716963
2017-06-19	124.06	124.10	123.90	123.94	326386
2017-06-20	123.91	124.12	123.90	124.06	183799
2017-06-21	124.00	124.10	123.96	124.09	465503
2017-06-22	124.15	124.20	124.06	124.15	148756
2017-06-23	124.15	124.20	124.10	124.18	256776
2017-06-26	124.18	124.26	124.18	124.23	200641
2017-06-27	124.00	124.00	123.83	123.91	405970
2017-06-28	123.90	123.99	123.83	123.98	270125
2017-06-29	123.64	123.84	123.61	123.75	429240
2017-06-30	123.74	123.78	123.55	123.57	266275
2017-07-03	123.40	123.43	123.13	123.18	973930
2017-07-05	123.16	123.32	123.14	123.24	2614956
2017-07-06	123.15	123.19	123.04	123.15	735364
2017-07-07	123.18	123.19	123.05	123.10	447062
2017-07-10	123.22	123.28	123.16	123.23	213491
2017-07-11	123.15	123.35	123.15	123.35	347917
2017-07-12	123.63	123.66	123.52	123.57	240771
2017-07-13	123.52	123.53	123.38	123.48	315473
2017-07-14	123.81	123.82	123.61	123.63	348275
2017-07-17	123.63	123.74	123.59	123.67	356744
2017-07-18	123.86	123.93	123.82	123.90	290586
2017-07-19	123.90	123.93	123.84	123.88	343283
2017-07-20	123.95	123.98	123.84	123.88	579679
2017-07-21	124.01	124.10	123.97	124.03	572534
2017-07-24	123.97	124.01	123.88	123.91	1392229
2017-07-25	123.73	123.74	123.56	123.56	183837
2017-07-26	123.56	123.93	123.56	123.87	306100
2017-07-27	123.77	123.85	123.71	123.78	230945
2017-07-28	123.77	123.94	123.75	123.92	234243
2017-07-31	123.88	123.93	123.84	123.72	359288
2017-08-01	123.64	123.93	123.62	123.93	410138
2017-08-02	123.84	123.92	123.78	123.83	192791
2017-08-03	123.84	124.07	123.84	124.02	989103
2017-08-04	123.89	123.89	123.74	123.88	441047
2017-08-07	123.85	123.93	123.81	123.91	111912
2017-08-08	123.90	123.90	123.76	123.84	277182
2017-08-09	124.10	124.16	123.95	123.95	267422
2017-08-10	124.06	124.19	124.06	124.18	399614
2017-08-11	124.18	124.39	124.16	124.36	226371
2017-08-14	124.20	124.26	124.13	124.17	372946
2017-08-15	123.87	124.00	123.85	123.94	200787
2017-08-16	123.86	124.20	123.86	124.10	276363
2017-08-17	124.07	124.33	124.05	124.31	190404
2017-08-18	124.42	124.48	124.19	124.31	231324
2017-08-21	124.35	124.40	124.29	124.34	196797
2017-08-22	124.27	124.27	124.17	124.20	170512
2017-08-23	124.36	124.46	124.30	124.45	978499
2017-08-24	124.34	124.40	124.27	124.28	650861
2017-08-25	124.28	124.42	124.24	124.38	202287
2017-08-28	124.38	124.48	124.38	124.46	287706
2017-08-29	124.80	124.81	124.58	124.63	162449
2017-08-30	124.50	124.60	124.50	124.56	166006
2017-08-31	124.54	124.68	124.54	124.66	652969
2017-09-01	124.47	124.48	124.29	124.29	339584
2017-09-05	124.56	124.83	124.56	124.81	452858
2017-09-06	124.80	124.83	124.52	124.52	832847
2017-09-07	124.75	124.98	124.67	124.95	766283
2017-09-08	124.90	124.91	124.79	124.88	296420
2017-09-11	124.62	124.65	124.51	124.56	4465566
2017-09-12	124.41	124.41	124.27	124.30	390380
2017-09-13	124.34	124.34	124.17	124.17	515535
2017-09-14	124.05	124.18	124.04	124.17	143933
2017-09-15	124.17	124.17	124.03	124.08	138940
2017-09-18	123.97	124.02	123.91	123.97	162114
2017-09-19	124.03	124.07	123.87	123.91	429363
2017-09-20	123.96	123.98	123.58	123.66	619031
2017-09-21	123.78	123.81	123.64	123.65	161857
2017-09-22	123.85	123.85	123.74	123.78	178804
2017-09-25	123.77	123.99	123.77	123.96	161807
2017-09-26	123.90	123.91	123.80	123.87	188017
2017-09-27	123.53	123.66	123.53	123.62	267892
2017-09-28	123.53	123.72	123.53	123.69	196234
2017-09-29	123.74	123.74	123.48	123.51	270634
2017-10-02	123.41	123.42	123.27	123.28	437824
2017-10-03	123.30	123.44	123.30	123.44	384744
2017-10-04	123.49	123.49	123.31	123.37	391481
2017-10-05	123.40	123.43	123.25	123.31	144649
2017-10-06	123.13	123.28	123.05	123.22	473591
2017-10-09	123.26	123.31	123.22	123.30	140441
2017-10-10	123.31	123.45	123.29	123.32	265993
2017-10-11	123.38	123.39	123.26	123.35	788626
2017-10-12	123.39	123.40	123.32	123.39	3453255
2017-10-13	123.57	123.63	123.49	123.60	133361
2017-10-16	123.45	123.50	123.33	123.40	240691
2017-10-17	123.24	123.35	123.24	123.34	532788
2017-10-18	123.17	123.22	123.14	123.19	156699
2017-10-19	123.36	123.43	123.22	123.30	482774
2017-10-20	123.07	123.18	123.01	123.01	185820
2017-10-23	123.13	123.16	123.08	123.11	3470575
2017-10-24	122.99	123.04	122.88	122.96	470680
2017-10-25	122.83	122.95	122.78	122.89	229521
2017-10-26	122.95	122.97	122.78	122.79	372046
2017-10-27	122.81	123.03	122.81	123.02	306579
2017-10-30	123.17	123.24	123.12	123.23	166229
2017-10-31	123.21	123.22	123.11	123.12	1166562
2017-11-01	122.89	123.08	122.86	122.97	328374
2017-11-02	123.04	123.15	122.98	123.06	914947
2017-11-03	123.09	123.13	122.97	123.13	137341
2017-11-06	123.14	123.21	123.12	123.20	154976
2017-11-07	123.19	123.23	123.14	123.16	182388
2017-11-08	123.21	123.22	123.05	123.07	371742
2017-11-09	123.02	123.16	123.00	123.08	473287
2017-11-10	122.93	122.95	122.81	122.83	181695
2017-11-13	122.84	122.88	122.72	122.73	401882
2017-11-14	122.73	122.84	122.71	122.81	1487878
2017-11-15	122.97	123.03	122.84	122.97	1703048
2017-11-16	122.79	122.89	122.79	122.82	1682727
2017-11-17	122.90	122.93	122.80	122.88	972013
2017-11-20	122.82	122.85	122.68	122.71	253154
2017-11-21	122.74	122.77	122.58	122.61	221517
2017-11-22	122.75	122.96	122.72	122.93	416850
2017-11-24	122.89	122.91	122.83	122.85	111063
2017-11-27	122.88	122.97	122.80	122.92	234168
2017-11-28	123.00	123.05	122.85	122.90	307766
2017-11-29	122.71	122.76	122.63	122.72	167177
2017-11-30	122.66	122.72	122.43	122.50	222187
2017-12-01	122.39	122.81	122.24	122.52	334506
2017-12-04	122.33	122.43	122.30	122.43	616860
2017-12-05	122.27	122.44	122.25	122.44	457114
2017-12-06	122.55	122.66	122.54	122.58	148364
2017-12-07	122.56	122.61	122.43	122.47	222016
2017-12-08	122.53	122.57	122.42	122.48	166054
2017-12-11	122.49	122.52	122.38	122.39	187854
2017-12-12	122.31	122.35	122.24	122.34	250598
2017-12-13	122.43	122.75	122.34	122.64	332515
2017-12-14	122.50	122.60	122.41	122.54	541478
2017-12-15	122.43	122.51	122.35	122.46	1250458
2017-12-18	122.44	122.50	122.38	122.41	165476
2017-12-19	122.23	122.25	122.05	122.12	426842
2017-12-20	121.99	122.13	121.93	122.02	278714
2017-12-21	121.82	121.87	121.79	121.82	284867
2017-12-22	121.85	121.86	121.79	121.84	405941
2017-12-26	121.84	121.92	121.81	121.85	222082
2017-12-27	121.93	122.14	121.91	122.13	483419
2017-12-28	122.08	122.11	122.01	122.06	342618
2017-12-29	122.11	122.22	122.08	122.16	297857
2018-01-02	122.05	122.10	121.86	121.99	447770
2018-01-03	122.04	122.09	121.94	122.02	181048
2018-01-04	121.83	121.93	121.77	121.90	457237
2018-01-05	121.92	121.93	121.78	121.83	723222
2018-01-08	121.86	121.87	121.77	121.82	403085
2018-01-09	121.76	121.76	121.55	121.57	310894
2018-01-10	121.48	121.63	121.43	121.58	247711
2018-01-11	121.56	121.67	121.52	121.62	551795
2018-01-12	121.45	121.56	121.43	121.55	234659
2018-01-16	121.61	121.63	121.46	121.54	1632340
2018-01-17	121.41	121.48	121.30	121.35	443609
2018-01-18	121.21	121.28	121.16	121.22	476750
2018-01-19	121.20	121.20	121.02	121.06	397980
2018-01-22	121.08	121.15	120.98	121.01	267996
2018-01-23	121.16	121.24	121.14	121.24	281106
2018-01-24	121.15	121.21	121.06	121.13	265707
2018-01-25	121.03	121.24	120.96	121.24	266461
2018-01-26	121.10	121.10	120.92	120.98	299602
2018-01-29	120.80	120.88	120.70	120.84	394168
2018-01-30	120.82	120.88	120.72	120.76	390726
2018-01-31	120.79	120.86	120.54	120.67	989168
2018-02-01	120.50	120.52	120.22	120.52	858076
2018-02-02	120.11	120.22	119.98	120.14	212451
2018-02-05	120.20	120.85	120.13	120.73	594286
2018-02-06	120.71	120.73	120.37	120.38	628010
2018-02-07	120.48	120.53	120.18	120.22	512450
2018-02-08	120.15	120.45	120.02	120.38	352933
2018-02-09	120.25	120.81	120.22	120.40	1871868
2018-02-12	120.32	120.41	120.22	120.29	819020
2018-02-13	120.31	120.41	120.30	120.40	745349
2018-02-14	120.09	120.09	119.84	119.89	285054
2018-02-15	119.85	120.02	119.84	119.91	455927
2018-02-16	120.07	120.12	120.02	120.06	196893
2018-02-20	119.87	119.99	119.83	119.98	217002
2018-02-21	120.03	120.04	119.72	119.80	381746
2018-02-22	119.93	119.98	119.88	119.95	303672
2018-02-23	120.08	120.22	120.02	120.14	699441
2018-02-26	120.28	120.34	120.19	120.22	514031
2018-02-27	120.24	120.25	119.83	119.97	303313
2018-02-28	119.98	120.08	119.94	120.06	230439
2018-03-01	120.01	120.36	119.93	120.26	218971
2018-03-02	120.17	120.19	119.98	120.02	615840
2018-03-05	120.21	120.22	119.89	119.98	962503
2018-03-06	119.97	120.09	119.93	119.94	792005
2018-03-07	120.06	120.12	119.93	119.94	235276
2018-03-08	120.01	120.13	120.00	120.08	293320
2018-03-09	119.90	120.00	119.85	119.96	166809
2018-03-12	119.98	120.08	119.95	120.08	137289
2018-03-13	120.21	120.21	120.07	120.15	204857
2018-03-14	120.06	120.34	120.06	120.25	160647
2018-03-15	120.24	120.30	120.14	120.23	231693
2018-03-16	120.18	120.18	120.06	120.13	332475
2018-03-19	120.01	120.21	120.00	120.08	136853
2018-03-20	119.93	119.97	119.88	119.90	137429
2018-03-21	119.80	120.01	119.68	120.00	251760
2018-03-22	120.19	120.39	120.13	120.24	281407
2018-03-23	120.21	120.41	120.21	120.37	449438
2018-03-26	120.24	120.35	120.16	120.18	491909
2018-03-27	120.27	120.59	120.26	120.54	251501
2018-03-28	120.69	120.71	120.42	120.49	766412
2018-03-29	120.50	120.69	120.44	120.62	532385
2018-04-02	120.39	120.66	120.33	120.53	638998
2018-04-03	120.40	120.45	120.26	120.31	495925
2018-04-04	120.44	120.44	120.23	120.26	360804
2018-04-05	120.17	120.21	120.10	120.12	637290
2018-04-06	120.33	120.46	120.27	120.43	496622
2018-04-09	120.31	120.42	120.25	120.42	346641
2018-04-10	120.32	120.34	120.20	120.26	162016
2018-04-11	120.34	120.41	120.22	120.29	871605
2018-04-12	120.21	120.22	120.02	120.05	163847
2018-04-13	119.95	120.11	119.95	120.04	335364
2018-04-16	119.89	120.02	119.89	120.01	372221
2018-04-17	119.94	120.04	119.92	120.03	979073
2018-04-18	119.90	119.93	119.73	119.75	709798
2018-04-19	119.63	119.68	119.54	119.63	603200
2018-04-20	119.56	119.58	119.40	119.40	173369
2018-04-23	119.33	119.37	119.26	119.32	353987
2018-04-24	119.21	119.36	119.19	119.28	275557
2018-04-25	119.23	119.28	119.18	119.22	769696
2018-04-26	119.34	119.40	119.31	119.36	388390
2018-04-27	119.40	119.50	119.38	119.46	354443
2018-04-30	119.48	119.56	119.44	119.52	640982
2018-05-01	119.29	119.31	119.16	119.18	1111916
2018-05-02	119.23	119.32	119.16	119.26	213880
2018-05-03	119.41	119.52	119.39	119.44	529566
2018-05-04	119.53	119.54	119.36	119.44	198016
2018-05-07	119.44	119.44	119.37	119.40	176473
2018-05-08	119.32	119.37	119.24	119.31	161353
2018-05-09	119.16	119.23	119.14	119.17	206800
2018-05-10	119.33	119.34	119.21	119.25	668451
2018-05-11	119.27	119.28	119.20	119.23	174424
2018-05-14	119.13	119.19	119.12	119.16	595664
2018-05-15	118.88	118.93	118.72	118.80	350286
2018-05-16	118.81	118.84	118.68	118.68	185761
2018-05-17	118.77	118.80	118.70	118.73	325635
2018-05-18	118.87	119.01	118.86	118.96	418936
2018-05-21	118.91	119.00	118.88	118.99	154787
2018-05-22	118.97	119.00	118.91	118.98	286553
2018-05-23	119.19	119.35	119.11	119.28	341142
2018-05-24	119.46	119.58	119.40	119.45	914193
2018-05-25	119.67	119.78	119.67	119.78	161306
2018-05-29	120.05	120.73	120.00	120.57	252640
2018-05-30	120.30	120.37	120.12	120.22	1141373
2018-05-31	120.21	120.30	120.03	120.21	3627161
2018-06-01	119.63	119.76	119.58	119.68	617998
2018-06-04	119.56	119.57	119.40	119.40	634842
2018-06-05	119.56	119.68	119.48	119.62	250234
2018-06-06	119.42	119.45	119.30	119.36	280959
2018-06-07	119.31	119.82	119.31	119.64	288706
2018-06-08	119.55	119.64	119.51	119.54	370654
2018-06-11	119.38	119.47	118.89	119.46	298582
2018-06-12	119.36	119.42	119.34	119.40	470191
2018-06-13	119.40	119.45	119.09	119.28	356766
2018-06-14	119.35	119.44	119.33	119.44	182390
2018-06-15	119.60	119.66	119.47	119.48	166731
2018-06-18	119.57	119.60	119.49	119.53	169787
2018-06-19	119.71	119.79	119.66	119.70	299412
2018-06-20	119.72	119.72	119.51	119.52	268070
2018-06-21	119.62	119.76	119.62	119.68	1008251
2018-06-22	119.64	119.76	119.62	119.72	160927
2018-06-25	119.78	119.91	119.78	119.83	160095
2018-06-26	119.84	119.89	119.80	119.87	355782
2018-06-27	120.03	120.14	119.96	120.13	490427
2018-06-28	120.10	120.15	119.99	120.03	918647
2018-06-29	120.00	120.07	119.97	120.00	298041
2018-07-02	119.85	119.86	119.70	119.70	855044
2018-07-03	119.71	119.88	119.71	119.87	139538
2018-07-05	119.84	119.94	119.80	119.84	228709
2018-07-06	119.95	119.97	119.86	119.94	206038
2018-07-09	119.78	119.81	119.75	119.78	186429
2018-07-10	119.70	119.76	119.66	119.69	425544
2018-07-11	119.78	119.83	119.71	119.83	178098
2018-07-12	119.73	119.83	119.73	119.80	151126
2018-07-13	119.86	119.96	119.85	119.95	195527
2018-07-16	119.77	119.85	119.72	119.80	496103
2018-07-17	119.84	119.86	119.76	119.76	192555
2018-07-18	119.80	119.82	119.71	119.72	289408
2018-07-19	119.75	119.98	119.75	119.95	147519
2018-07-20	119.91	119.91	119.77	119.79	189167
2018-07-23	119.72	119.73	119.46	119.50	212158
2018-07-24	119.48	119.54	119.43	119.51	257807
2018-07-25	119.57	119.59	119.40	119.45	187091
2018-07-26	119.48	119.52	119.33	119.33	261957
2018-07-27	119.50	119.50	119.39	119.45	425939
2018-07-30	119.37	119.48	119.36	119.41	248863
2018-07-31	119.45	119.51	119.44	119.47	636032
2018-08-01	119.10	119.18	119.06	119.11	566765
2018-08-02	119.23	119.29	119.15	119.26	420082
2018-08-03	119.34	119.48	119.34	119.47	580250
2018-08-06	119.48	119.60	119.47	119.51	237821
2018-08-07	119.45	119.45	119.32	119.33	232958
2018-08-08	119.40	119.44	119.36	119.40	152191
2018-08-09	119.51	119.59	119.51	119.57	140321
2018-08-10	119.77	120.02	119.77	119.88	438780
2018-08-13	119.90	119.99	119.83	119.90	227995
2018-08-14	119.86	119.89	119.80	119.80	518292
2018-08-15	119.95	120.13	119.95	119.99	181714
2018-08-16	119.98	120.01	119.83	119.95	245097
2018-08-17	120.02	120.08	119.91	119.95	192275
2018-08-20	120.12	120.21	120.09	120.20	254300
2018-08-21	120.14	120.14	120.05	120.09	333579
2018-08-22	120.24	120.27	120.13	120.21	190099
2018-08-23	120.19	120.23	120.16	120.17	662658
2018-08-24	120.03	120.18	120.03	120.15	160960
2018-08-27	120.08	120.09	120.00	120.03	201207
2018-08-28	119.94	119.94	119.84	119.86	528421
2018-08-29	119.87	119.89	119.78	119.80	202173
2018-08-30	119.93	120.02	119.91	119.98	388331
2018-08-31	120.15	120.16	120.07	120.07	372366
2018-09-04	119.81	119.86	119.70	119.75	303993
2018-09-05	119.73	119.80	119.68	119.74	380061
2018-09-06	119.81	119.94	119.78	119.89	344442
2018-09-07	119.63	119.63	119.49	119.52	387839
2018-09-10	119.50	119.57	119.50	119.54	236253
2018-09-11	119.39	119.41	119.28	119.29	282450
2018-09-12	119.39	119.40	119.33	119.35	160437
2018-09-13	119.42	119.43	119.32	119.33	170225
2018-09-14	119.20	119.27	119.17	119.17	297468
2018-09-17	119.12	119.24	119.12	119.22	2414227
2018-09-18	119.16	119.18	118.97	118.98	384173
2018-09-19	118.96	118.97	118.83	118.89	428208
2018-09-20	118.81	118.98	118.81	118.92	260348
2018-09-21	118.87	118.97	118.87	118.94	192003
2018-09-24	118.84	118.96	118.84	118.90	289523
2018-09-25	118.83	118.85	118.77	118.84	513859
2018-09-26	118.89	119.08	118.87	119.04	254546
2018-09-27	119.01	119.05	118.96	119.03	195533
2018-09-28	119.16	119.16	119.07	119.07	513889
2018-10-01	118.84	118.87	118.75	118.75	870855
2018-10-02	118.84	118.96	118.84	118.90	501440
2018-10-03	118.78	118.81	118.41	118.49	1029129
2018-10-04	118.34	118.45	118.30	118.37	569856
2018-10-05	118.28	118.32	118.15	118.26	525665
2018-10-08	118.33	118.42	118.29	118.31	453142
2018-10-09	118.29	118.39	118.28	118.37	777068
2018-10-10	118.25	118.49	118.25	118.47	301550
2018-10-11	118.61	118.79	118.51	118.67	588901
2018-10-12	118.62	118.79	118.59	118.60	403219
2018-10-15	118.69	118.72	118.60	118.63	241753
2018-10-16	118.62	118.65	118.54	118.63	378908
2018-10-17	118.62	118.69	118.43	118.43	249287
2018-10-18	118.40	118.71	118.38	118.59	291646
2018-10-19	118.62	118.63	118.46	118.51	421168
2018-10-22	118.54	118.59	118.49	118.50	222184
2018-10-23	118.85	118.96	118.67	118.70	2455957
2018-10-24	118.92	119.14	118.88	119.11	431482
2018-10-25	118.98	119.01	118.86	118.91	2099765
2018-10-26	119.25	119.40	119.20	119.28	687977
2018-10-29	119.18	119.35	119.08	119.27	369532
2018-10-30	119.15	119.21	119.09	119.10	678508
2018-10-31	118.89	118.99	118.85	118.94	2698683
2018-11-01	118.71	118.86	118.69	118.83	1547905
2018-11-02	118.62	118.66	118.41	118.47	410904
2018-11-05	118.55	118.59	118.50	118.51	378970
2018-11-06	118.51	118.51	118.38	118.41	331091
2018-11-07	118.42	118.49	118.33	118.35	394394
2018-11-08	118.39	118.39	118.21	118.21	287958
2018-11-09	118.33	118.56	118.33	118.50	273053
2018-11-12	118.68	118.76	118.65	118.74	206238
2018-11-13	118.74	118.84	118.69	118.80	442827
2018-11-14	118.75	119.16	118.73	119.01	573647
2018-11-15	119.21	119.25	118.99	119.10	547212
2018-11-16	119.30	119.37	119.24	119.34	960580
2018-11-19	119.29	119.50	119.29	119.47	370941
2018-11-20	119.47	119.55	119.40	119.42	638732
2018-11-21	119.37	119.40	119.27	119.37	367731
2018-11-23	119.52	119.53	119.43	119.43	119150
2018-11-26	119.34	119.37	119.30	119.36	405046
2018-11-27	119.34	119.49	119.34	119.40	406316
2018-11-28	119.36	119.58	119.32	119.46	712674
2018-11-29	119.65	119.74	119.56	119.61	442303
2018-11-30	119.66	119.72	119.61	119.70	879732
2018-12-03	119.37	119.56	119.35	119.56	1551785
2018-12-04	119.62	119.92	119.61	119.77	781674
2018-12-06	120.12	120.39	119.98	119.98	1558234
2018-12-07	120.01	120.32	119.95	120.29	614544
2018-12-10	120.28	120.44	120.20	120.31	2157197
2018-12-11	120.12	120.27	120.01	120.12	667161
2018-12-12	120.00	120.03	119.92	119.95	681170
2018-12-13	120.02	120.10	119.98	120.03	904604
2018-12-14	120.15	120.30	120.13	120.18	627558
2018-12-17	120.23	120.47	120.23	120.41	1051629
2018-12-18	120.29	120.44	120.23	120.38	853317
2018-12-19	120.47	120.73	120.25	120.51	976339
2018-12-20	120.64	120.64	120.45	120.46	1430666
2018-12-21	120.48	120.59	120.43	120.55	707328
2018-12-24	120.72	120.82	120.67	120.81	322040
2018-12-26	120.87	120.95	120.48	120.48	669823
2018-12-27	120.82	121.02	120.77	120.77	370790
2018-12-28	120.89	121.21	120.89	121.20	563606
2018-12-31	121.14	121.51	121.09	121.40	1535654
2019-01-02	121.52	121.57	121.41	121.57	1521952
2019-01-03	121.62	122.29	121.60	122.26	633506
2019-01-04	121.70	121.74	121.52	121.58	722673
2019-01-07	121.67	121.72	121.32	121.34	778766
2019-01-08	121.20	121.30	121.11	121.12	427946
2019-01-09	121.12	121.29	121.10	121.22	703602
2019-01-10	121.34	121.42	121.19	121.20	807599
2019-01-11	121.41	121.50	121.39	121.42	380326
2019-01-14	121.50	121.54	121.38	121.40	556650
2019-01-15	121.57	121.57	121.32	121.35	1406102
2019-01-16	121.26	121.34	121.20	121.31	5766377
2019-01-17	121.28	121.30	121.10	121.17	658875
2019-01-18	121.03	121.12	120.86	120.92	588804
2019-01-22	121.13	121.25	121.08	121.17	1334237
2019-01-23	121.03	121.21	121.01	121.12	547357
2019-01-24	121.37	121.45	121.30	121.35	1266320
2019-01-25	121.25	121.28	121.12	121.17	615012
2019-01-28	121.16	121.29	121.14	121.19	991862
2019-01-29	121.27	121.44	121.27	121.44	2011702
2019-01-30	121.35	121.74	121.30	121.69	806959
2019-01-31	121.88	122.08	121.85	122.03	1457526
2019-02-01	121.61	121.66	121.36	121.37	1838440
2019-02-04	121.30	121.30	121.22	121.24	689835
2019-02-05	121.34	121.44	121.32	121.36	452222
2019-02-06	121.52	121.54	121.40	121.44	2273033
2019-02-07	121.62	121.72	121.58	121.66	1224346
2019-02-08	121.77	121.86	121.75	121.75	523668
2019-02-11	121.63	121.70	121.57	121.64	380734
2019-02-12	121.61	121.61	121.50	121.53	252044
2019-02-13	121.34	121.44	121.31	121.35	384215
2019-02-14	121.76	121.76	121.61	121.68	637688
2019-02-15	121.56	121.64	121.56	121.60	735147
2019-02-19	121.76	121.78	121.68	121.75	1850368
2019-02-20	121.78	121.83	121.70	121.74	371402
2019-02-21	121.54	121.58	121.50	121.55	2117716
2019-02-22	121.66	121.85	121.65	121.76	396144
2019-02-25	121.67	121.71	121.61	121.68	542531
2019-02-26	121.86	121.92	121.77	121.88	318534
2019-02-27	121.78	121.78	121.63	121.68	513679
2019-02-28	121.63	121.64	121.47	121.53	3544944
2019-03-01	121.18	121.25	121.05	121.05	897922
2019-03-04	121.14	121.30	121.10	121.26	595558
2019-03-05	121.18	121.29	121.10	121.28	476310
2019-03-06	121.32	121.53	121.30	121.50	658448
2019-03-07	121.65	121.83	121.64	121.79	575422
2019-03-08	121.86	121.95	121.79	121.88	275322
2019-03-11	121.86	121.87	121.76	121.80	406377
2019-03-12	121.89	122.04	121.85	121.98	377587
2019-03-13	121.93	122.01	121.89	121.98	518574
2019-03-14	121.96	122.01	121.85	121.91	333802
2019-03-15	122.10	122.18	122.03	122.11	435425
2019-03-18	122.06	122.11	122.00	122.02	356775
2019-03-19	121.93	122.06	121.92	121.96	369353
2019-03-20	122.05	122.53	122.03	122.50	1148152
2019-03-21	122.55	122.55	122.38	122.44	272958
2019-03-22	122.79	123.09	122.75	122.99	559176
2019-03-25	123.06	123.44	122.98	123.25	763140
2019-03-26	123.11	123.32	123.05	123.20	909878
2019-03-27	123.44	123.59	123.35	123.41	920441
2019-03-28	123.36	123.41	123.22	123.36	461975
2019-03-29	123.07	123.21	123.02	123.20	631051
2019-04-01	122.74	122.75	122.47	122.50	1437527
2019-04-02	122.61	122.69	122.58	122.66	848888
2019-04-03	122.45	122.54	122.41	122.49	867933
2019-04-04	122.52	122.57	122.46	122.55	712218
2019-04-05	122.49	122.61	122.48	122.58	590745
2019-04-08	122.58	122.60	122.46	122.47	545562
2019-04-09	122.63	122.68	122.57	122.58	737319
2019-04-10	122.73	122.82	122.71	122.75	472784
2019-04-11	122.64	122.65	122.56	122.58	364689
2019-04-12	122.30	122.36	122.24	122.25	1221088
2019-04-15	122.24	122.35	122.24	122.33	991846
2019-04-16	122.22	122.25	122.10	122.12	484453
2019-04-17	122.11	122.24	122.11	122.18	407045
2019-04-18	122.34	122.42	122.30	122.33	1905554
2019-04-22	122.34	122.34	122.24	122.27	4583608
2019-04-23	122.40	122.47	122.38	122.43	556880
2019-04-24	122.63	122.73	122.63	122.71	282304
2019-04-25	122.70	122.74	122.59	122.61	377227
2019-04-26	122.92	122.92	122.81	122.86	421579
2019-04-29	122.73	122.79	122.68	122.73	258215
2019-04-30	122.70	122.94	122.68	122.91	671248
2019-05-01	122.69	123.04	122.50	122.55	745642
2019-05-02	122.50	122.51	122.31	122.34	652393
2019-05-03	122.44	122.55	122.40	122.43	707800
2019-05-06	122.75	122.76	122.63	122.64	347149
2019-05-07	122.83	122.92	122.80	122.85	599454
2019-05-08	122.92	122.96	122.69	122.72	428312
2019-05-09	123.00	123.13	122.85	122.93	321006
2019-05-10	122.98	123.12	122.86	122.88	665770
2019-05-13	123.29	123.40	123.24	123.32	922102
2019-05-14	123.28	123.30	123.18	123.26	300003
2019-05-15	123.58	123.62	123.41	123.52	703396
2019-05-16	123.33	123.41	123.26	123.39	285736
2019-05-17	123.55	123.56	123.30	123.42	375706
2019-05-20	123.39	123.45	123.24	123.25	376064
2019-05-21	123.20	123.22	123.08	123.11	321825
2019-05-22	123.25	123.40	123.24	123.38	359459
2019-05-23	123.55	123.97	123.55	123.84	767994
2019-05-24	123.78	123.81	123.70	123.80	248337
2019-05-28	123.95	124.08	123.87	124.08	729360
2019-05-29	124.26	124.37	124.03	124.03	1057705
2019-05-30	124.08	124.35	123.98	124.30	312877
2019-05-31	124.58	124.95	124.54	124.90	2844539
2019-06-03	124.86	125.24	124.75	125.11	3724841
2019-06-04	124.79	124.98	124.67	124.87	622779
2019-06-05	125.11	125.23	124.92	124.98	773797
2019-06-06	124.98	125.10	124.81	124.86	404023
2019-06-07	125.30	125.31	125.03	125.13	310422
2019-06-10	124.90	124.90	124.75	124.76	391775
2019-06-11	124.69	124.80	124.65	124.75	462369
2019-06-12	124.88	125.04	124.86	124.99	274769
2019-06-13	125.10	125.32	125.05	125.22	408479
2019-06-14	125.12	125.27	125.11	125.20	299157
2019-06-17	125.21	125.23	125.09	125.17	189043
2019-06-18	125.49	125.51	125.20	125.25	691003
2019-06-19	125.09	125.67	125.04	125.62	619073
2019-06-20	125.80	125.97	125.71	125.73	400672
2019-06-21	125.52	125.57	125.37	125.49	276805
2019-06-24	125.61	125.79	125.59	125.74	315267
2019-06-25	125.81	125.97	125.71	125.88	482404
2019-06-26	125.72	125.73	125.47	125.49	2129749
2019-06-27	125.64	125.76	125.57	125.73	320948
2019-06-28	125.66	125.82	125.62	125.76	1500109
2019-07-01	125.52	125.57	125.30	125.44	929732
2019-07-02	125.51	125.70	125.46	125.66	494982
2019-07-03	125.73	125.81	125.71	125.73	431531
2019-07-05	125.25	125.25	125.04	125.21	501827
2019-07-08	125.25	125.32	125.06	125.08	477922
2019-07-09	125.10	125.10	124.96	124.97	870914
2019-07-10	125.14	125.31	125.05	125.25	981816
2019-07-11	125.17	125.20	124.90	124.95	575509
2019-07-12	124.92	125.10	124.92	125.03	383697
2019-07-15	125.07	125.17	125.07	125.17	482384
2019-07-16	124.93	125.03	124.85	124.98	506440
2019-07-17	125.09	125.33	125.08	125.33	380929
2019-07-18	125.25	125.64	125.22	125.62	504265
2019-07-19	125.38	125.48	125.30	125.39	262217
2019-07-22	125.49	125.52	125.41	125.44	318385
2019-07-23	125.35	125.45	125.29	125.32	208349
2019-07-24	125.44	125.50	125.35	125.39	477364
2019-07-25	125.32	125.32	125.11	125.22	607490
2019-07-26	125.23	125.24	125.10	125.22	366160
2019-07-29	125.35	125.36	125.27	125.27	380215
2019-07-30	125.33	125.36	125.21	125.30	426714
2019-07-31	125.33	125.52	124.94	125.35	1405659
2019-08-01	125.29	126.13	125.25	126.05	1658694
2019-08-02	126.05	126.21	125.96	126.15	836290
2019-08-05	126.63	126.91	126.61	126.83	823352
2019-08-06	126.70	126.94	126.63	126.93	453428
2019-08-07	127.39	127.54	126.84	126.92	1046409
2019-08-08	126.71	126.95	126.54	126.89	682167
2019-08-09	126.90	127.05	126.69	126.72	311335
2019-08-12	126.99	127.25	126.95	127.14	446815
2019-08-13	127.08	127.09	126.60	126.77	604331
2019-08-14	127.13	127.27	127.05	127.16	789553
2019-08-15	127.29	127.82	127.27	127.68	906941
2019-08-16	127.48	127.63	127.27	127.63	594392
2019-08-19	127.29	127.38	127.23	127.25	310268
2019-08-20	127.53	127.65	127.48	127.56	378035
2019-08-21	127.35	127.51	127.27	127.32	642007
2019-08-22	127.17	127.37	127.10	127.17	3059508
2019-08-23	127.28	127.78	127.17	127.68	982778
2019-08-26	127.66	127.78	127.50	127.59	605143
2019-08-27	127.61	127.86	127.61	127.83	1022332
2019-08-28	127.92	127.99	127.83	127.86	543009
2019-08-29	127.82	127.82	127.57	127.73	986044
2019-08-30	127.60	127.82	127.60	127.75	1670007
2019-09-03	127.64	128.03	127.52	127.81	2347481
2019-09-04	127.78	128.03	127.78	128.02	806181
2019-09-05	127.57	127.58	127.18	127.34	721838
2019-09-06	127.37	127.48	127.30	127.39	534641
2019-09-09	127.07	127.13	126.95	127.00	558472
2019-09-10	126.85	126.92	126.43	126.45	525140
2019-09-11	126.39	126.51	126.36	126.37	375575
2019-09-12	126.53	126.57	126.08	126.18	1087301
2019-09-13	125.90	125.97	125.51	125.52	604593
2019-09-16	125.75	125.88	125.69	125.84	523987
2019-09-17	125.88	126.10	125.80	126.02	544214
2019-09-18	126.24	126.41	125.91	125.96	706722
2019-09-19	126.18	126.18	126.02	126.06	2226242
2019-09-20	126.14	126.45	126.11	126.41	2932655
2019-09-23	126.54	126.78	126.51	126.55	4590407
2019-09-24	126.59	127.02	126.59	126.94	5528598
2019-09-25	126.84	126.91	126.39	126.44	2893353
2019-09-26	126.61	126.73	126.54	126.57	1386098
2019-09-27	126.60	126.79	126.58	126.72	645816
2019-09-30	126.61	126.82	126.58	126.80	1739233
2019-10-01	126.31	127.03	126.28	126.90	1927024
2019-10-02	127.03	127.34	126.99	127.23	914038
2019-10-03	127.34	127.89	127.34	127.70	1168295
2019-10-04	127.66	127.87	127.61	127.80	588055
2019-10-07	127.63	127.68	127.46	127.51	538138
2019-10-08	127.78	127.83	127.53	127.67	1408541
2019-10-09	127.66	127.66	127.39	127.52	818616
2019-10-10	127.36	127.36	126.98	127.04	711637
2019-10-11	126.64	126.69	126.38	126.57	1556680
2019-10-14	126.71	126.80	126.61	126.65	511529
2019-10-15	126.69	126.75	126.34	126.38	459892
2019-10-16	126.53	126.63	126.47	126.56	393958
2019-10-17	126.51	126.69	126.45	126.52	289852
2019-10-18	126.60	126.73	126.56	126.63	466605
2019-10-21	126.46	126.55	126.34	126.35	299166
2019-10-22	126.50	126.54	126.27	126.50	1213334
2019-10-23	126.63	126.65	126.44	126.45	2320384
2019-10-24	126.54	126.67	126.47	126.48	786299
2019-10-25	126.56	126.56	126.18	126.29	787041
2019-10-28	126.05	126.13	125.98	126.11	2870833
2019-10-29	126.17	126.19	126.07	126.13	630480
2019-10-30	126.17	126.44	126.05	126.44	1376880
2019-10-31	126.61	127.00	126.61	126.97	557303
2019-11-01	126.64	126.81	126.45	126.61	1549304
2019-11-04	126.33	126.37	126.25	126.31	385184
2019-11-05	126.06	126.09	125.86	125.93	954522
2019-11-06	126.09	126.20	125.96	126.14	516228
2019-11-07	125.78	125.79	125.31	125.57	1111764
2019-11-08	125.56	125.79	125.52	125.52	728337
2019-11-11	125.64	125.64	125.50	125.57	393513
2019-11-12	125.59	125.71	125.49	125.65	955406
2019-11-13	125.90	125.95	125.82	125.87	929071
2019-11-14	126.18	126.32	126.15	126.24	1286482
2019-11-15	126.10	126.22	126.08	126.11	512617
2019-11-18	126.26	126.33	126.23	126.25	1267019
2019-11-19	126.23	126.35	126.23	126.29	805383
2019-11-20	126.44	126.58	126.39	126.55	1081358
2019-11-21	126.39	126.46	126.31	126.38	718209
2019-11-22	126.42	126.44	126.30	126.35	2129959
2019-11-25	126.33	126.39	126.30	126.36	483526
2019-11-26	126.45	126.53	126.44	126.50	556663
2019-11-27	126.35	126.37	126.26	126.30	342200
2019-11-29	126.25	126.33	126.19	126.31	145569
2019-12-02	125.84	126.02	125.79	125.97	2225399
2019-12-03	126.37	126.72	126.36	126.58	953097
2019-12-04	126.45	126.52	126.20	126.30	521880
2019-12-05	126.04	126.22	126.03	126.16	614821
2019-12-06	125.85	126.03	125.81	125.94	801782
2019-12-09	126.04	126.04	125.91	125.93	529010
2019-12-10	125.96	126.00	125.80	125.81	528663
2019-12-11	125.88	126.15	125.87	126.09	349858
2019-12-12	126.09	126.10	125.42	125.57	1816805
2019-12-13	125.82	126.06	125.62	126.01	759169
2019-12-16	125.81	125.83	125.66	125.72	579001
2019-12-17	125.82	125.84	125.71	125.73	436006
2019-12-18	125.68	125.70	125.50	125.60	555432
2019-12-19	125.43	125.61	125.39	125.50	1651412
2019-12-20	125.41	125.52	125.37	125.48	300418
2019-12-23	125.51	125.55	125.36	125.41	374790
2019-12-24	125.31	125.57	125.30	125.54	271408
2019-12-26	125.61	125.66	125.51	125.64	471772
2019-12-27	125.78	125.88	125.77	125.86	426174
2019-12-30	125.71	125.91	125.69	125.89	807872
2019-12-31	125.82	125.86	125.73	125.75	931787
2020-01-02	125.98	126.14	125.90	125.97	555931
2020-01-03	126.20	126.44	126.15	126.37	673337
2020-01-06	126.48	126.48	126.23	126.30	363501
2020-01-07	126.31	126.37	126.23	126.25	410088
2020-01-08	126.28	126.36	125.97	126.08	935285
2020-01-09	125.88	126.12	125.86	126.08	427934
2020-01-10	126.13	126.25	126.12	126.20	751322
2020-01-13	126.14	126.15	126.06	126.13	507542
2020-01-14	126.17	126.30	126.17	126.26	8989410
2020-01-15	126.41	126.43	126.31	126.40	544284
2020-01-16	126.33	126.36	126.23	126.31	458101
2020-01-17	126.18	126.31	126.18	126.29	488554
2020-01-21	126.44	126.59	126.44	126.58	437740
2020-01-22	126.56	126.61	126.54	126.60	969787
2020-01-23	126.76	126.89	126.70	126.76	576414
2020-01-24	126.82	127.10	126.80	126.98	872934
2020-01-27	127.47	127.47	127.35	127.42	920719
2020-01-28	127.40	127.41	127.19	127.25	592375
2020-01-29	127.34	127.61	127.33	127.56	965197
2020-01-30	127.70	127.89	127.59	127.67	1796755
2020-01-31	127.82	128.12	127.80	128.06	1121443
2020-02-03	127.64	127.79	127.48	127.73	1841100
2020-02-04	127.40	127.41	127.22	127.35	736601
2020-02-05	127.06	127.19	127.05	127.08	804432
2020-02-06	127.03	127.13	126.99	127.09	383239
2020-02-07	127.34	127.47	127.28	127.39	955284
2020-02-10	127.58	127.66	127.49	127.58	471245
2020-02-11	127.44	127.49	127.35	127.40	495091
2020-02-12	127.25	127.28	127.17	127.23	378312
2020-02-13	127.28	127.38	127.26	127.29	354513
2020-02-14	127.43	127.49	127.37	127.39	519970
2020-02-18	127.53	127.65	127.47	127.55	570803
2020-02-19	127.45	127.54	127.41	127.50	609047
2020-02-20	127.59	127.79	127.57	127.72	444542
2020-02-21	127.86	128.17	127.85	128.00	1024258
2020-02-24	128.62	128.70	128.51	128.61	642300
2020-02-25	128.62	129.05	128.60	128.84	3431576
2020-02-26	128.74	129.11	128.66	128.86	1289760
2020-02-27	129.41	129.54	129.01	129.28	2953604
2020-02-28	130.00	130.41	129.89	130.28	6151728
2020-03-02	130.40	130.67	129.90	129.92	6286922
2020-03-03	130.09	131.56	130.07	131.00	4007618
2020-03-04	131.13	131.39	130.90	130.91	2516125
2020-03-05	131.48	131.62	131.40	131.45	1745305
2020-03-06	132.35	132.59	131.78	131.94	3471421
2020-03-09	133.43	133.58	132.49	132.55	4153545
2020-03-10	132.19	132.58	131.56	131.83	2536337
2020-03-11	132.08	132.21	131.41	131.52	4535650
2020-03-12	132.08	133.00	131.35	131.67	2973499
2020-03-13	131.09	131.58	130.86	131.05	3877097
2020-03-16	131.39	132.94	131.39	132.41	8029619
2020-03-17	132.06	132.40	130.96	130.96	3354759
2020-03-18	130.85	131.24	129.93	130.11	5288325
2020-03-19	130.87	131.47	130.39	130.39	4170852
2020-03-20	131.21	131.98	131.12	131.95	3006234
2020-03-23	132.37	133.07	132.37	132.89	3096714
2020-03-24	132.39	132.69	132.07	132.26	4732684
2020-03-25	132.23	132.49	132.11	132.30	2004901
2020-03-26	132.46	132.82	132.38	132.56	1755570
2020-03-27	132.87	133.15	132.75	133.06	1518762
2020-03-30	133.24	133.51	133.06	133.08	2356511
2020-03-31	133.27	133.50	133.23	133.34	2439748
2020-04-01	133.44	133.47	133.25	133.28	3808849
2020-04-02	133.40	133.50	133.16	133.19	2298996
2020-04-03	133.23	133.46	133.18	133.21	1869434
2020-04-06	133.05	133.06	132.80	132.89	2327661
2020-04-07	132.53	132.68	132.39	132.67	2174972
2020-04-08	132.61	132.84	132.60	132.69	2745185
2020-04-09	132.75	133.09	132.70	132.97	1645905
2020-04-13	132.97	133.00	132.83	132.83	1329940
2020-04-14	132.94	133.09	132.94	133.00	985472
2020-04-15	133.30	133.55	133.27	133.45	1105345
2020-04-16	133.55	133.61	133.43	133.45	1059021
2020-04-17	133.44	133.61	133.31	133.31	1206227
2020-04-20	133.40	133.44	133.30	133.42	1102598
2020-04-21	133.61	133.68	133.48	133.52	2056167
2020-04-22	133.40	133.45	133.24	133.33	815413
2020-04-23	133.27	133.38	133.24	133.33	925060
2020-04-24	133.27	133.39	133.25	133.36	717368
2020-04-27	133.24	133.24	129.11	133.09	789667
2020-04-28	133.25	133.37	133.25	133.33	766135
2020-04-29	133.42	133.50	133.27	133.39	661116
2020-04-30	133.44	133.57	133.33	133.34	1739462
2020-05-01	133.29	133.33	133.16	133.22	1344428
2020-05-04	133.22	133.31	133.17	133.25	683501
2020-05-05	133.18	133.27	133.13	133.22	559757
2020-05-06	133.00	133.18	132.96	133.13	878672
2020-05-07	133.19	133.62	133.19	133.57	1297569
2020-05-08	133.49	133.72	133.37	133.43	691512
2020-05-11	133.41	133.45	133.20	133.25	1080142
2020-05-12	133.19	133.44	133.16	133.41	1860827
2020-05-13	133.49	133.60	133.44	133.50	1234051
2020-05-14	133.57	133.70	133.56	133.58	1453500
2020-05-15	133.69	133.72	133.53	133.57	787613
2020-05-18	133.46	133.48	133.16	133.24	957120
2020-05-19	133.23	133.45	133.23	133.42	1034663
2020-05-20	133.35	133.53	133.30	133.43	977734
2020-05-21	133.42	133.52	133.40	133.44	794460
2020-05-22	133.49	133.54	133.48	133.48	773954
2020-05-26	133.34	133.45	133.33	133.43	580389
2020-05-27	133.37	133.57	133.37	133.44	900879
2020-05-28	133.36	133.46	133.33	133.43	838722
2020-05-29	133.52	133.66	133.47	133.64	2807527
2020-06-01	133.45	133.51	133.36	133.48	1730268
2020-06-02	133.45	133.50	133.35	133.39	892066
2020-06-03	133.23	133.23	132.99	133.07	2107341
2020-06-04	132.97	132.99	132.81	132.87	968378
2020-06-05	132.49	132.61	132.38	132.55	1024254
2020-06-08	132.54	132.72	132.54	132.62	1305587
2020-06-09	132.83	132.92	132.80	132.89	3305564
2020-06-10	133.05	133.38	133.02	133.38	911865
2020-06-11	133.50	133.54	133.38	133.42	828217
2020-06-12	133.33	133.45	133.29	133.35	874516
2020-06-15	133.44	133.48	133.30	133.30	991925
2020-06-16	133.14	133.35	133.11	133.24	2537189
2020-06-17	133.28	133.34	133.20	133.28	448834
2020-06-18	133.39	133.41	133.32	133.34	915983
2020-06-19	133.26	133.45	133.26	133.38	916771
2020-06-22	133.43	133.47	133.31	133.32	573837
2020-06-23	133.33	133.39	133.30	133.37	447471
2020-06-24	133.30	133.47	133.30	133.44	867758
2020-06-25	133.52	133.52	133.43	133.46	943783
2020-06-26	133.53	133.67	133.52	133.63	788914
2020-06-29	133.64	133.74	133.64	133.72	1467981
2020-06-30	133.78	133.82	133.62	133.67	1662012
2020-07-01	133.45	133.49	133.37	133.43	1044036
2020-07-02	133.39	133.58	133.36	133.55	452430
2020-07-06	133.44	133.47	133.38	133.45	688060
2020-07-07	133.47	133.62	133.46	133.59	879268
2020-07-08	133.52	133.60	133.47	133.53	563837
2020-07-09	133.54	133.72	133.53	133.66	462811
2020-07-10	133.71	133.73	133.53	133.55	571554
2020-07-13	133.46	133.63	133.46	133.61	496728
2020-07-14	133.67	133.71	133.58	133.58	401534
2020-07-15	133.52	133.68	133.52	133.59	829153
2020-07-16	133.68	133.74	133.65	133.66	371081
2020-07-17	133.70	133.70	133.60	133.64	980960
2020-07-20	133.70	133.72	133.61	133.64	286391
2020-07-21	133.66	133.74	133.65	133.73	851148
2020-07-22	133.77	133.79	133.70	133.72	553388
2020-07-23	133.76	133.78	133.69	133.72	588140
2020-07-24	133.72	133.78	133.71	133.74	618680
2020-07-27	133.77	133.79	133.63	133.64	608875
2020-07-28	133.75	133.81	133.71	133.79	348795
2020-07-29	133.82	133.91	133.78	133.89	374386
2020-07-30	133.99	134.02	133.94	134.01	415594
2020-07-31	133.99	134.10	133.94	134.07	782785
2020-08-03	133.89	133.96	133.84	133.94	2733749
2020-08-04	134.01	134.11	133.99	134.10	682250
2020-08-05	133.99	134.00	133.90	133.93	595060
2020-08-06	134.01	134.11	133.95	133.95	519844
2020-08-07	134.00	134.03	133.84	133.85	502208
2020-08-10	133.97	133.97	133.80	133.82	439876
2020-08-11	133.59	133.63	133.47	133.62	1093565
2020-08-12	133.48	133.53	133.39	133.46	713758
2020-08-13	133.45	133.49	133.29	133.35	473959
2020-08-14	133.42	133.49	133.40	133.44	513371
2020-08-17	133.53	133.60	133.50	133.52	2871893
2020-08-18	133.55	133.63	133.52	133.60	565788
2020-08-19	133.60	133.64	133.52	133.52	1215261
2020-08-20	133.67	133.69	133.62	133.63	453787
2020-08-21	133.70	133.70	133.59	133.65	368428
2020-08-24	133.64	133.70	133.57	133.58	437172
2020-08-25	133.40	133.53	133.34	133.48	609367
2020-08-26	133.46	133.52	133.37	133.48	577363
2020-08-27	133.65	133.65	133.34	133.38	835702
2020-08-28	133.53	133.62	133.50	133.56	589358
2020-08-31	133.56	133.68	133.55	133.59	888056
2020-09-01	133.50	133.63	133.43	133.60	1115934
2020-09-02	133.57	133.68	133.57	133.63	1058406
2020-09-03	133.70	133.82	133.67	133.68	1067002
2020-09-04	133.58	133.60	133.35	133.38	644507
2020-09-08	133.49	133.61	133.49	133.52	462684
2020-09-09	133.53	133.58	133.47	133.52	659644
2020-09-10	133.45	133.61	133.44	133.56	597928
2020-09-11	133.60	133.69	133.60	133.68	596322
2020-09-14	133.67	133.71	133.60	133.60	513631
2020-09-15	133.59	133.61	133.56	133.58	656307
2020-09-16	133.65	133.65	133.50	133.55	442696
2020-09-17	133.69	133.69	133.56	133.56	356310
2020-09-18	133.59	133.61	133.51	133.51	474125
2020-09-21	133.67	133.71	133.59	133.59	1044968
2020-09-22	133.60	133.68	133.60	133.61	890711
2020-09-23	133.60	133.63	133.54	133.60	903723
2020-09-24	133.61	133.65	133.60	133.62	1207257
2020-09-25	133.68	133.74	133.66	133.68	980507
2020-09-28	133.67	133.70	133.66	133.67	916538
2020-09-29	133.73	133.76	133.70	133.73	512422
2020-09-30	133.71	133.71	133.56	133.59	991828
2020-10-01	133.42	133.58	133.36	133.52	2787936
2020-10-02	133.60	133.60	133.43	133.47	933807
2020-10-05	133.37	133.37	133.14	133.15	1337657
2020-10-06	133.19	133.34	133.15	133.25	677307
2020-10-07	133.14	133.19	133.06	133.12	1094669
2020-10-08	133.16	133.23	133.13	133.21	778926
2020-10-09	133.19	133.25	133.10	133.16	629930
2020-10-12	133.17	133.21	133.14	133.21	520961
2020-10-13	133.29	133.39	133.29	133.35	469566
2020-10-14	133.37	133.43	133.35	133.36	639940
2020-10-15	133.41	133.43	133.29	133.31	393462
2020-10-16	133.31	133.38	133.27	133.29	724346
2020-10-19	133.17	133.24	133.13	133.21	439069
2020-10-20	133.16	133.21	133.10	133.12	894993
2020-10-21	133.04	133.11	133.02	133.06	905537
2020-10-22	133.02	133.04	132.89	132.90	1138653
2020-10-23	132.89	133.03	132.89	132.95	1603847
2020-10-26	133.04	133.13	133.03	133.07	656398
2020-10-27	133.14	133.21	133.14	133.19	1039631
2020-10-28	133.27	133.30	133.17	133.19	966906
2020-10-29	133.19	133.20	132.97	133.02	1472140
2020-10-30	133.00	133.02	132.89	132.91	1554298
2020-11-02	132.93	132.96	132.84	132.84	1285105
2020-11-03	132.77	132.79	132.70	132.77	952753
2020-11-04	133.12	133.24	133.11	133.18	1106164
2020-11-05	133.18	133.20	133.07	133.15	1278563
2020-11-06	132.98	133.00	132.89	132.99	961726
2020-11-09	132.59	132.61	132.38	132.59	1765025
2020-11-10	132.40	132.53	132.38	132.44	718094
2020-11-11	132.40	132.51	132.38	132.50	976572
2020-11-12	132.68	132.80	132.65	132.79	1009424
2020-11-13	132.77	132.80	132.70	132.73	663125
2020-11-16	132.69	132.75	132.68	132.71	785007
2020-11-17	132.79	132.86	132.79	132.84	806868
2020-11-18	132.84	132.84	132.72	132.80	861331
2020-11-19	132.85	132.91	132.81	132.85	560176
2020-11-20	132.87	132.94	132.87	132.92	440967
2020-11-23	132.89	132.89	132.82	132.86	1159834
2020-11-24	132.84	132.86	132.78	132.82	750875
2020-11-25	132.87	132.94	132.85	132.85	429792
2020-11-27	132.93	133.00	132.93	132.99	240097
2020-11-30	133.01	133.06	132.98	133.01	634921
2020-12-01	132.75	132.76	132.55	132.64	1545749
2020-12-02	132.59	132.62	132.50	132.61	838580
2020-12-03	132.68	132.80	132.66	132.76	803167
2020-12-04	132.60	132.62	132.53	132.60	541355
2020-12-07	132.72	132.80	132.72	132.78	406511
2020-12-08	132.85	132.91	132.79	132.81	571579
2020-12-09	132.70	132.77	132.65	132.72	796231
2020-12-10	132.77	132.88	132.73	132.87	687306
2020-12-11	132.99	133.07	132.97	133.01	528732
2020-12-14	132.89	133.05	132.87	133.01	578002
2020-12-15	132.95	132.98	132.90	132.96	614416
2020-12-16	132.83	132.98	132.82	132.94	674163
2020-12-17	132.93	132.95	132.74	132.81	832618
2020-12-18	132.83	132.87	132.78	132.80	552472
2020-12-21	132.85	132.87	132.76	132.81	783171
2020-12-22	132.86	132.93	132.83	132.90	694664
2020-12-23	132.82	132.83	132.75	132.83	1717286
2020-12-24	132.86	132.89	132.85	132.89	229589
2020-12-28	132.80	132.90	132.77	132.90	415640
2020-12-29	132.85	132.93	132.84	132.91	437687
2020-12-30	132.89	132.94	132.88	132.93	705552
2020-12-31	132.93	133.00	132.93	132.98	452426
2021-01-04	132.88	133.05	132.86	133.02	848780
2021-01-05	133.02	133.02	132.86	132.91	992834
2021-01-06	132.68	132.68	132.48	132.59	870924
2021-01-07	132.41	132.46	132.39	132.43	1404135
2021-01-08	132.31	132.36	132.21	132.27	1000601
2021-01-11	132.24	132.24	132.16	132.18	616410
2021-01-12	132.06	132.18	131.98	132.15	1111011
2021-01-13	132.21	132.36	132.21	132.32	1233137
2021-01-14	132.34	132.42	132.23	132.28	944867
2021-01-15	132.37	132.47	132.30	132.44	568625
2021-01-19	132.35	132.50	132.32	132.50	1021412
2021-01-20	132.42	132.50	132.42	132.50	699575
2021-01-21	132.43	132.50	132.42	132.48	1403279
2021-01-22	132.51	132.58	132.50	132.55	700557
2021-01-25	132.61	132.74	132.60	132.72	647147
2021-01-26	132.68	132.72	132.68	132.70	1348650
2021-01-27	132.78	132.85	132.75	132.75	994472
2021-01-28	132.69	132.69	132.57	132.63	1842782
2021-01-29	132.52	132.67	132.51	132.61	777907
2021-02-01	132.55	132.64	132.53	132.62	1203087
2021-02-02	132.47	132.50	132.44	132.46	925007
2021-02-03	132.41	132.43	132.34	132.36	490456
2021-02-04	132.31	132.39	132.28	132.37	547903
2021-02-05	132.38	132.45	132.30	132.31	834785
2021-02-08	132.27	132.36	132.24	132.29	747427
2021-02-09	132.29	132.36	132.28	132.29	653798
2021-02-10	132.37	132.44	132.35	132.43	865222
2021-02-11	132.43	132.45	132.38	132.40	403889
2021-02-12	132.29	132.34	132.23	132.26	648547
2021-02-16	132.01	132.06	131.79	131.81	872889
2021-02-17	131.84	131.93	131.82	131.87	711755
2021-02-18	131.81	131.95	131.77	131.91	427866
2021-02-19	131.77	131.82	131.65	131.73	515689
2021-02-22	131.65	131.76	131.58	131.62	836663
2021-02-23	131.61	131.78	131.59	131.71	2092512
2021-02-24	131.46	131.62	131.41	131.58	1324872
2021-02-25	131.12	131.16	130.24	130.46	7173132
2021-02-26	130.69	131.09	130.43	131.07	3996683
2021-03-01	131.01	131.05	130.88	131.03	1455398
2021-03-02	131.01	131.22	130.98	131.21	1556792
2021-03-03	130.95	130.95	130.75	130.88	1368674
2021-03-04	130.91	130.97	130.52	130.59	2378718
2021-03-05	130.32	130.59	130.28	130.50	1538276
2021-03-08	130.29	130.30	130.12	130.13	977532
2021-03-09	130.35	130.42	130.25	130.39	706602
2021-03-10	130.39	130.60	130.38	130.55	1110151
2021-03-11	130.59	130.67	130.47	130.59	1308054
2021-03-12	130.22	130.24	130.13	130.22	1368126
2021-03-15	130.24	130.33	130.22	130.28	834063
2021-03-16	130.35	130.41	130.28	130.33	872542
2021-03-17	130.15	130.61	130.07	130.41	2256219
2021-03-18	129.94	130.14	129.85	130.08	1547516
2021-03-19	129.87	130.16	129.87	130.01	1705452
2021-03-22	130.11	130.18	130.08	130.15	2178174
2021-03-23	130.27	130.42	130.23	130.42	1296052
2021-03-24	130.31	130.48	130.29	130.46	2460311
2021-03-25	130.50	130.57	130.35	130.46	1334355
2021-03-26	130.32	130.43	130.26	130.26	1380515
2021-03-29	130.33	130.34	130.04	130.09	1889758
2021-03-30	129.89	130.04	129.84	130.01	2155577
2021-03-31	129.95	130.00	129.80	129.89	1266870
2021-04-01	129.91	130.04	129.90	129.96	1225190
2021-04-05	129.64	129.81	129.59	129.78	1155301
2021-04-06	129.94	130.16	129.94	130.14	1338165
2021-04-07	130.15	130.30	130.12	130.14	1079801
2021-04-08	130.27	130.34	130.25	130.34	487177
2021-04-09	130.05	130.25	130.02	130.16	1027912
2021-04-12	130.06	130.08	130.01	130.08	2362817
2021-04-13	130.10	130.34	130.09	130.34	895234
2021-04-14	130.23	130.26	130.14	130.24	1818190
2021-04-15	130.41	130.65	130.39	130.56	1281820
2021-04-16	130.40	130.50	130.38	130.40	1420841
2021-04-19	130.31	130.49	130.29	130.40	3039867
2021-04-20	130.41	130.66	130.41	130.62	2320598
2021-04-21	130.63	130.69	130.53	130.63	4112081
2021-04-22	130.56	130.66	130.46	130.65	1716099
2021-04-23	130.63	130.64	130.47	130.53	956018
2021-04-26	130.52	130.55	130.44	130.44	1073140
2021-04-27	130.37	130.43	130.25	130.25	2362254
2021-04-28	130.29	130.41	130.13	130.40	1184301
2021-04-29	130.14	130.35	130.11	130.34	3258299
2021-04-30	130.38	130.44	130.28	130.43	966559
2021-05-03	130.34	130.56	130.32	130.46	1151788
2021-05-04	130.57	130.70	130.51	130.52	1469882
2021-05-05	130.50	130.66	130.50	130.65	1100713
2021-05-06	130.60	130.73	130.60	130.65	569237
2021-05-07	130.91	131.04	130.75	130.82	1258569
2021-05-10	130.84	130.89	130.69	130.72	1044054
2021-05-11	130.61	130.67	130.58	130.62	569142
2021-05-12	130.28	130.38	130.27	130.29	840823
2021-05-13	130.38	130.51	130.34	130.49	746274
2021-05-14	130.57	130.64	130.50	130.57	716740
2021-05-17	130.52	130.56	130.48	130.51	2656990
2021-05-18	130.52	130.59	130.47	130.56	530356
2021-05-19	130.53	130.68	130.27	130.37	1672444
2021-05-20	130.44	130.62	130.44	130.61	602241
2021-05-21	130.66	130.67	130.53	130.58	557886
2021-05-24	130.62	130.70	130.60	130.67	353689
2021-05-25	130.72	130.90	130.72	130.88	954365
2021-05-26	130.83	130.92	130.80	130.84	1030316
2021-05-27	130.71	130.76	130.64	130.75	693094
2021-05-28	130.74	130.90	130.74	130.79	715299
2021-06-01	130.65	130.70	130.58	130.70	3211148
2021-06-02	130.76	130.81	130.72	130.76	457436
2021-06-03	130.65	130.65	130.51	130.51	509030
2021-06-04	130.71	130.88	130.71	130.87	386597
2021-06-07	130.77	130.84	130.77	130.82	362012
2021-06-08	130.97	130.98	130.93	130.97	526629
2021-06-09	131.18	131.24	131.05	131.12	555448
2021-06-10	130.97	131.30	130.96	131.28	639828
2021-06-11	131.25	131.27	131.13	131.15	696900
2021-06-14	131.06	131.08	130.91	130.92	417154
2021-06-15	130.91	130.95	130.88	130.95	402220
2021-06-16	130.97	131.00	130.22	130.31	1600814
2021-06-17	130.33	130.49	130.29	130.39	1932639
2021-06-18	130.26	130.49	129.98	130.45	2524812
2021-06-21	130.26	130.44	130.19	130.37	1229802
2021-06-22	130.42	130.58	130.39	130.56	997874
2021-06-23	130.51	130.57	130.38	130.39	740422
2021-06-24	130.40	130.47	130.33	130.36	518939
2021-06-25	130.44	130.44	130.19	130.26	1080765
2021-06-28	130.38	130.49	130.37	130.42	374343
2021-06-29	130.35	130.48	130.34	130.47	787471
2021-06-30	130.53	130.61	130.50	130.53	799203
2021-07-01	130.44	130.47	130.30	130.39	493251
2021-07-02	130.50	130.64	130.47	130.63	322897
2021-07-06	130.67	131.05	130.67	130.98	1112305
2021-07-07	130.99	131.15	130.93	131.10	987349
2021-07-08	131.24	131.43	131.19	131.34	907141
2021-07-09	131.13	131.15	131.04	131.07	669438
2021-07-12	131.11	131.13	130.93	131.01	479213
2021-07-13	130.91	130.97	130.71	130.74	978529
2021-07-14	130.93	131.05	130.89	131.04	432464
2021-07-15	131.13	131.23	130.97	131.19	680666
2021-07-16	130.96	131.20	130.95	131.16	840188
2021-07-19	131.56	131.82	131.53	131.66	1126744
2021-07-20	132.01	132.04	131.66	131.74	735060
2021-07-21	131.52	131.59	131.39	131.40	772150
2021-07-22	131.40	131.66	131.40	131.56	734438
2021-07-23	131.38	131.56	131.38	131.52	461482
2021-07-26	131.57	131.59	131.47	131.48	350972
2021-07-27	131.67	131.73	131.61	131.65	567373
2021-07-28	131.55	131.72	131.39	131.71	1150780
2021-07-29	131.48	131.62	131.46	131.52	506718
2021-07-30	131.68	131.77	131.66	131.74	605347
2021-08-02	131.76	132.04	131.73	131.93	571017
2021-08-03	131.95	132.07	131.93	131.96	510332
2021-08-04	132.17	132.23	131.69	131.86	738185
2021-08-05	131.65	131.67	131.49	131.57	1051042
2021-08-06	131.28	131.33	131.22	131.23	538372
2021-08-09	131.32	131.39	131.07	131.08	615713
2021-08-10	131.11	131.12	130.92	130.92	1472592
2021-08-11	131.00	131.16	130.89	131.03	844301
2021-08-12	130.97	131.04	130.90	130.93	532193
2021-08-13	131.01	131.21	131.00	131.20	474288
2021-08-16	131.40	131.54	131.38	131.38	448759
2021-08-17	131.35	131.46	131.31	131.31	620959
2021-08-18	131.32	131.35	131.11	131.25	659644
2021-08-19	131.39	131.42	131.30	131.34	498764
2021-08-20	131.34	131.38	131.21	131.25	416478
2021-08-23	131.27	131.33	131.20	131.31	352988
2021-08-24	131.27	131.30	131.16	131.16	747596
2021-08-25	131.16	131.20	130.94	130.98	626292
2021-08-26	130.98	131.00	130.85	130.95	2009264
2021-08-27	130.93	131.24	130.85	131.21	1430120
2021-08-30	131.23	131.41	131.21	131.41	538246
2021-08-31	131.36	131.43	131.30	131.32	719831
2021-09-01	131.31	131.33	131.19	131.27	611828
2021-09-02	131.34	131.34	131.25	131.31	525412
2021-09-03	131.25	131.25	131.18	131.24	408356
2021-09-07	131.03	131.06	130.96	131.01	416700
2021-09-08	131.06	131.16	131.01	131.13	530822
2021-09-09	131.14	131.33	131.09	131.27	492545
2021-09-10	131.14	131.18	131.02	131.09	477574
2021-09-13	131.13	131.20	131.12	131.15	345750
2021-09-14	131.27	131.39	131.24	131.31	462801
2021-09-15	131.24	131.25	131.13	131.23	625182
2021-09-16	130.98	131.07	130.91	130.97	327108
2021-09-17	130.79	130.84	130.72	130.79	436611
2021-09-20	131.00	131.14	130.95	131.06	784048
2021-09-21	131.12	131.15	131.02	131.04	697569
2021-09-22	131.01	131.20	130.79	130.93	1157384
2021-09-23	130.67	130.68	130.43	130.45	817597
2021-09-24	130.35	130.38	130.23	130.28	808949
2021-09-27	130.12	130.21	130.08	130.09	704040
2021-09-28	129.95	130.08	129.82	129.96	892576
2021-09-29	130.06	130.16	129.96	130.08	735204
2021-09-30	130.01	130.18	129.97	130.17	874580
2021-10-01	130.24	130.43	130.21	130.42	1536301
2021-10-04	130.29	130.42	130.21	130.31	856303
2021-10-05	130.19	130.21	130.07	130.15	515970
2021-10-06	130.10	130.17	130.06	130.11	481817
2021-10-07	129.98	130.00	129.86	129.88	396664
2021-10-08	129.88	129.88	129.67	129.72	540768
2021-10-11	129.56	129.58	129.44	129.44	199830
2021-10-12	129.54	129.69	129.51	129.67	561275
2021-10-13	129.58	129.77	129.55	129.63	1100150
2021-10-14	129.75	129.84	129.69	129.77	4573477
2021-10-15	129.53	129.60	129.35	129.39	558286
2021-10-18	129.13	129.25	129.02	129.19	667245
2021-10-19	129.22	129.24	129.13	129.13	592656
2021-10-20	129.18	129.27	129.14	129.16	595005
2021-10-21	129.00	129.04	128.81	128.82	828788
2021-10-22	128.81	128.98	128.68	128.93	985703
2021-10-25	128.99	129.15	128.98	129.10	539568
2021-10-26	129.01	129.08	128.91	129.06	691363
2021-10-27	129.20	129.36	128.88	129.28	1394066
2021-10-28	129.12	129.34	128.97	129.07	1233824
2021-10-29	128.84	129.20	128.74	129.05	1173881
2021-11-01	128.79	129.05	128.76	128.99	1767486
2021-11-02	129.15	129.36	129.12	129.25	858386
2021-11-03	129.22	129.24	128.81	129.12	2288001
2021-11-04	129.25	129.56	129.25	129.51	963958
2021-11-05	129.58	129.89	129.50	129.81	1625798
2021-11-08	129.68	129.69	129.38	129.40	1033518
2021-11-09	129.67	129.79	129.64	129.68	988459
2021-11-10	129.32	129.34	128.86	128.87	2343029
2021-11-11	128.79	128.81	128.57	128.58	544913
2021-11-12	128.86	128.96	128.74	128.82	842993
2021-11-15	128.80	128.82	128.60	128.63	688696
2021-11-16	128.57	128.72	128.55	128.60	602633
2021-11-17	128.59	128.83	128.59	128.83	937213
2021-11-18	128.70	128.90	128.70	128.90	923978
2021-11-19	129.13	129.25	128.87	128.91	1263391
2021-11-22	128.52	128.61	128.28	128.33	1062358
2021-11-23	128.23	128.33	128.17	128.19	859560
2021-11-24	128.13	128.27	128.05	128.24	841791
2021-11-26	129.08	129.31	129.01	129.18	1287640
2021-11-29	128.93	129.23	128.91	129.17	1464024
2021-11-30	129.60	129.80	128.98	129.34	2667455
2021-12-01	128.95	129.38	128.87	129.38	1555955
2021-12-02	129.21	129.24	128.88	129.03	1095916
2021-12-03	128.90	129.54	128.80	129.38	6126441
2021-12-06	129.25	129.29	128.96	129.04	1337583
2021-12-07	128.78	128.87	128.67	128.71	680537
2021-12-08	128.61	128.70	128.48	128.59	3451719
2021-12-09	128.70	128.85	128.58	128.68	1337020
2021-12-10	128.75	128.95	128.69	128.74	2674908
2021-12-13	128.83	129.09	128.82	129.00	1154865
2021-12-14	128.85	128.93	128.76	128.83	619498
2021-12-15	128.69	128.86	128.51	128.81	1365175
2021-12-16	128.95	129.17	128.94	129.08	1709754
2021-12-17	129.22	129.34	129.05	129.13	1878749
2021-12-20	129.31	129.45	129.17	129.18	1334393
2021-12-21	128.94	128.98	128.76	128.87	1019713
2021-12-22	128.93	128.93	128.74	128.89	875013
2021-12-23	128.83	128.83	128.73	128.78	820192
2021-12-27	128.72	128.79	128.70	128.73	633330
2021-12-28	128.82	128.83	128.74	128.77	582085
2021-12-29	128.64	128.68	128.47	128.55	1630081
2021-12-30	128.65	128.74	128.54	128.71	5110982
2021-12-31	128.80	128.85	128.65	128.67	1926831
2022-01-03	128.27	128.28	128.11	128.13	1770716
2022-01-04	128.04	128.18	128.01	128.17	812260
2022-01-05	128.11	128.12	127.71	127.78	2110019
2022-01-06	127.59	127.63	127.45	127.52	1114627
2022-01-07	127.41	127.46	127.19	127.34	1270777
2022-01-10	127.12	127.29	127.06	127.22	1498405
2022-01-11	127.06	127.36	127.04	127.33	920971
2022-01-12	127.47	127.51	127.34	127.39	695984
2022-01-13	127.42	127.61	127.35	127.59	564168
2022-01-14	127.43	127.43	127.09	127.11	573149
2022-01-18	126.73	126.78	126.50	126.51	919057
2022-01-19	126.65	126.82	126.63	126.69	2094664
2022-01-20	126.78	126.81	126.71	126.79	1214080
2022-01-21	127.21	127.29	127.04	127.14	1024246
2022-01-24	127.37	127.48	127.18	127.18	1435338
2022-01-25	127.22	127.35	127.04	127.09	1240681
2022-01-26	127.11	127.17	126.46	126.49	1708756
2022-01-27	126.48	126.72	126.48	126.56	1788847
2022-01-28	126.51	126.85	126.51	126.79	1315546
2022-01-31	126.69	126.88	126.66	126.83	2467322
2022-02-01	126.79	126.82	126.52	126.66	2282373
2022-02-02	126.76	126.96	126.76	126.81	3000772
2022-02-03	126.54	126.57	126.42	126.51	1344979
2022-02-04	126.01	126.02	125.77	125.82	1046936
2022-02-07	125.89	125.95	125.78	125.88	500120
2022-02-08	125.70	125.73	125.60	125.60	1078030
2022-02-09	125.76	125.86	125.60	125.60	965847
2022-02-10	125.19	125.24	124.59	124.63	2527296
2022-02-11	125.06	125.54	124.69	125.46	2860519
2022-02-14	124.99	125.22	124.79	124.92	1718431
2022-02-15	124.80	124.96	124.74	124.82	739056
2022-02-16	125.00	125.13	124.87	125.07	940662
2022-02-17	125.20	125.41	125.19	125.41	1433177
2022-02-18	125.54	125.65	125.47	125.57	994616
2022-02-22	125.39	125.52	125.30	125.46	1134920
2022-02-23	125.21	125.31	125.07	125.15	1893546
2022-02-24	125.79	125.82	125.33	125.39	2436625
2022-02-25	125.23	125.37	125.07	125.36	1014713
2022-02-28	125.94	126.25	125.90	126.16	1621816
2022-03-01	126.60	127.25	126.57	126.92	5474116
2022-03-02	126.40	126.44	125.75	125.77	3791316
2022-03-03	125.88	126.10	125.74	126.00	1388774
2022-03-04	126.56	126.84	126.52	126.60	1707404
2022-03-07	126.26	126.53	126.17	126.17	1598644
2022-03-08	125.81	125.95	125.57	125.66	1939931
2022-03-09	125.36	125.41	125.18	125.27	1493901
2022-03-10	125.01	125.06	124.77	124.94	1384642
2022-03-11	124.84	124.89	124.70	124.83	1305342
2022-03-14	124.28	124.31	123.92	123.92	2108986
2022-03-15	124.34	124.38	123.85	123.89	1997447
2022-03-16	123.79	123.85	123.16	123.67	2710036
2022-03-17	123.66	123.81	123.46	123.57	1370728
2022-03-18	123.56	123.75	123.55	123.64	2194667
2022-03-21	123.18	123.26	122.59	122.60	1369372
2022-03-22	122.34	122.40	122.21	122.23	2139590
2022-03-23	122.45	122.71	122.31	122.68	3401135
2022-03-24	122.33	122.50	122.29	122.35	2279867
2022-03-25	121.92	121.95	121.32	121.42	1842672
2022-03-28	121.46	121.72	121.38	121.48	1919751
2022-03-29	121.62	121.86	121.45	121.78	2106962
2022-03-30	121.66	122.12	121.62	122.05	2379990
2022-03-31	122.18	122.30	122.00	122.05	6251419
2022-04-01	121.26	121.58	121.21	121.33	2068210
2022-04-04	121.47	121.47	121.25	121.42	1393175
2022-04-05	121.24	121.24	120.55	120.58	1683474
2022-04-06	120.32	120.87	120.31	120.58	2023577
2022-04-07	120.65	120.87	120.54	120.68	1492424
2022-04-08	120.20	120.48	120.19	120.30	1199052
2022-04-11	120.10	120.21	120.09	120.15	1278981
2022-04-12	120.64	120.98	120.56	120.75	1433847
2022-04-13	121.04	121.37	120.84	120.93	1437840
2022-04-14	120.78	120.80	120.21	120.27	1212216
2022-04-18	120.38	120.39	120.16	120.16	1034297
2022-04-19	119.85	119.95	119.50	119.53	1167900
2022-04-20	119.75	120.00	119.68	119.90	1948574
2022-04-21	119.61	119.62	119.12	119.41	2121235
2022-04-22	119.08	119.59	119.06	119.46	1382762
2022-04-25	120.10	120.42	119.91	119.92	1617635
2022-04-26	120.45	120.55	120.25	120.47	1798696
2022-04-27	120.51	120.58	120.11	120.18	4848921
2022-04-28	119.92	120.04	119.72	120.00	1851184
2022-04-29	119.44	119.80	119.40	119.55	2080423
2022-05-02	119.23	119.25	118.98	119.02	2018494
2022-05-03	119.36	119.43	119.05	119.07	1706771
2022-05-04	118.95	119.76	118.79	119.72	3465083
2022-05-05	119.25	119.35	118.84	119.09	1786084
2022-05-06	118.86	119.23	118.78	118.82	1583767
2022-05-09	119.07	119.55	119.04	119.48	1732715
2022-05-10	119.73	119.83	119.56	119.60	2574893
2022-05-11	119.38	119.92	119.26	119.81	2423898
2022-05-12	120.06	120.41	119.98	120.14	1414990
2022-05-13	119.93	119.99	119.74	119.86	1833230
2022-05-16	120.09	120.33	120.04	120.17	2510592
2022-05-17	119.59	119.82	119.45	119.47	1323150
2022-05-18	119.41	119.96	119.41	119.82	991295
2022-05-19	120.47	120.48	120.11	120.14	2239924
2022-05-20	120.08	120.51	120.07	120.38	1388133
2022-05-23	120.26	120.38	119.97	120.01	1354957
2022-05-24	120.33	120.88	120.33	120.68	3302737
2022-05-25	120.98	120.99	120.72	120.91	2331971
2022-05-26	121.03	121.09	120.69	120.90	2504194
2022-05-27	121.02	121.03	120.78	120.92	2504672
2022-05-31	120.46	120.48	120.21	120.32	5127242
2022-06-01	120.15	120.20	119.54	119.68	1770682
2022-06-02	119.83	119.86	119.59	119.79	1483803
2022-06-03	119.51	119.69	119.51	119.62	790407
2022-06-06	119.46	119.47	119.10	119.14	2057285
2022-06-07	119.32	119.53	119.31	119.36	1307805
2022-06-08	119.25	119.34	119.13	119.15	1100102
2022-06-09	119.03	119.16	118.89	119.01	1509141
2022-06-10	118.42	118.50	117.98	118.04	3059242
2022-06-13	117.17	117.32	116.29	116.72	4010177
2022-06-14	116.87	116.99	116.05	116.23	2672960
2022-06-15	116.81	117.38	116.34	117.28	3044369
2022-06-16	116.66	117.72	116.58	117.71	1782699
2022-06-17	117.69	117.76	117.16	117.60	1160507
2022-06-21	117.34	117.49	117.28	117.35	1057480
2022-06-22	118.18	118.34	118.07	118.26	1052071
2022-06-23	118.86	119.24	118.65	118.69	1673603
2022-06-24	118.60	118.97	118.50	118.53	1739792
2022-06-27	118.16	118.46	117.97	118.16	2029412
2022-06-28	118.05	118.22	117.98	118.17	1833292
2022-06-29	118.27	118.71	118.23	118.71	2217432
2022-06-30	119.18	119.52	119.12	119.34	6240301
2022-07-01	120.02	120.61	119.94	120.21	3262507
2022-07-05	120.46	120.63	120.27	120.34	2330911
2022-07-06	120.55	120.57	119.58	119.61	1708711
2022-07-07	119.59	119.59	119.09	119.18	1277295
2022-07-08	118.94	118.98	118.68	118.78	1221817
2022-07-11	119.13	119.39	119.09	119.23	890934
2022-07-12	119.57	119.70	119.33	119.41	1496493
2022-07-13	118.83	119.63	118.75	119.44	1548757
2022-07-14	118.83	119.24	118.66	119.07	2593077
2022-07-15	119.08	119.44	119.07	119.28	873268
2022-07-18	119.08	119.21	118.85	119.11	480662
2022-07-19	119.03	119.09	118.73	118.77	880502
2022-07-20	119.11	119.12	118.62	118.66	865549
2022-07-21	119.06	119.62	118.99	119.59	1786500
2022-07-22	120.26	120.65	120.14	120.41	1501679
2022-07-25	120.07	120.28	120.06	120.20	1022442
2022-07-26	120.64	120.71	120.14	120.16	930323
2022-07-27	120.34	120.75	120.22	120.49	2182815
2022-07-28	121.28	121.41	120.97	121.23	1273396
2022-07-29	121.04	121.47	120.96	121.26	1608114
2022-08-01	121.25	121.43	121.12	121.30	1557079
2022-08-02	121.26	121.38	120.16	120.17	2485212
2022-08-03	120.08	120.39	119.62	120.39	1294388
2022-08-04	120.46	120.85	120.38	120.80	773226
2022-08-05	119.72	119.80	119.56	119.63	995027
2022-08-08	119.88	120.05	119.82	119.99	714915
2022-08-09	119.72	119.80	119.61	119.71	1020524
2022-08-10	120.23	120.48	119.88	119.89	904811
2022-08-11	120.19	120.29	119.53	119.53	855028
2022-08-12	119.86	119.90	119.57	119.76	953125
2022-08-15	120.10	120.20	119.98	120.01	682866
2022-08-16	119.85	119.87	119.64	119.78	1452610
2022-08-17	119.35	119.44	119.12	119.30	1594030
2022-08-18	119.51	119.71	119.36	119.47	939606
2022-08-19	119.07	119.15	118.94	119.06	976275
2022-08-22	118.91	118.97	118.62	118.71	926539
2022-08-23	118.63	119.10	118.53	118.62	944620
2022-08-24	118.46	118.53	118.29	118.38	782010
2022-08-25	118.49	118.75	118.38	118.72	1683024
2022-08-26	118.58	118.77	118.36	118.53	1023736
2022-08-29	118.31	118.31	118.12	118.19	502767
2022-08-30	118.18	118.37	117.91	118.15	832524
2022-08-31	118.07	118.23	117.81	117.89	1508208
2022-09-01	117.45	117.60	117.13	117.33	2396005
2022-09-02	117.80	118.07	117.65	117.86	869209
2022-09-06	117.40	117.42	117.06	117.15	1811244
2022-09-07	117.38	117.66	117.34	117.64	1322583
2022-09-08	117.58	117.70	117.32	117.33	2343164
2022-09-09	117.42	117.57	117.17	117.25	1845281
2022-09-12	117.47	117.54	117.08	117.19	1061824
2022-09-13	116.51	116.61	116.34	116.53	1753382
2022-09-14	116.36	116.66	116.33	116.42	1518366
2022-09-15	116.20	116.29	116.08	116.13	761056
2022-09-16	116.14	116.44	116.09	116.31	772046
2022-09-19	115.94	116.16	115.92	116.06	1598063
2022-09-20	115.67	115.89	115.60	115.73	1044726
2022-09-21	115.78	115.96	115.18	115.79	1083443
2022-09-22	115.16	115.21	114.74	114.85	2502946
2022-09-23	114.81	114.85	114.45	114.66	1972529
2022-09-26	114.33	114.39	113.53	113.66	2201910
2022-09-27	113.81	113.88	113.30	113.35	2380792
2022-09-28	114.42	114.98	114.12	114.90	3989447
2022-09-29	114.37	114.70	114.28	114.55	1488188
2022-09-30	114.73	114.88	114.08	114.28	2719783
2022-10-03	114.80	115.49	114.63	114.90	2479361
2022-10-04	115.23	115.51	115.00	115.12	2078226
2022-10-05	114.72	114.77	114.37	114.55	2134069
2022-10-06	114.43	114.51	114.14	114.16	2680293
2022-10-07	113.82	113.98	113.73	113.75	1056698
2022-10-10	113.72	113.73	113.25	113.50	765405
2022-10-11	113.75	114.01	113.56	113.63	1552470
2022-10-12	113.63	114.00	113.60	113.91	1227507
2022-10-13	112.84	113.73	112.84	113.39	1111727
2022-10-14	113.77	113.78	113.02	113.10	1389611
2022-10-17	113.65	113.73	113.24	113.28	929803
2022-10-18	113.55	113.65	113.17	113.46	774634
2022-10-19	112.95	113.08	112.77	112.80	992759
2022-10-20	112.62	112.81	112.26	112.33	1613487
2022-10-21	112.42	113.02	112.34	112.83	2183319
2022-10-24	112.76	113.05	112.59	112.81	1349872
2022-10-25	113.40	113.66	113.31	113.42	1023479
2022-10-26	113.54	113.86	113.53	113.69	1168262
2022-10-27	113.99	114.36	113.81	114.29	1200959
2022-10-28	113.80	114.09	113.63	113.82	1320156
2022-10-31	113.50	113.64	113.29	113.54	1409948
2022-11-01	113.86	113.88	113.17	113.21	1062792
2022-11-02	113.32	113.83	112.93	113.11	1467586
2022-11-03	112.48	112.83	112.46	112.75	1751981
2022-11-04	112.83	113.10	112.64	112.84	895039
2022-11-07	112.79	112.83	112.57	112.61	710685
2022-11-08	112.75	113.09	112.75	113.01	1146093
2022-11-09	113.01	113.38	112.94	113.36	1394752
2022-11-10	114.53	115.02	114.51	114.99	7082698
2022-11-11	114.70	114.89	114.66	114.85	762321
2022-11-14	114.72	114.75	114.51	114.67	756453
2022-11-15	115.06	115.21	114.83	115.18	921567
2022-11-16	115.46	115.62	115.31	115.53	1151900
2022-11-17	115.15	115.16	114.95	115.07	1558777
2022-11-18	115.01	115.11	114.75	114.77	808655
2022-11-21	115.05	115.10	114.70	114.73	831955
2022-11-22	114.95	115.05	114.85	114.94	1398004
2022-11-23	114.98	115.30	114.97	115.28	982435
2022-11-25	115.14	115.30	115.12	115.30	256770
2022-11-28	115.33	115.47	115.24	115.31	668278
2022-11-29	115.12	115.33	115.07	115.13	667791
2022-11-30	114.95	115.92	114.83	115.91	2260256
2022-12-01	115.87	116.44	115.85	116.43	1196137
2022-12-02	115.94	116.55	115.76	116.53	931692
2022-12-05	116.12	116.15	115.70	115.72	999938
2022-12-06	115.83	116.14	115.79	116.06	1487281
2022-12-07	116.36	116.77	116.32	116.72	1970167
2022-12-08	116.33	116.50	116.21	116.29	764567
2022-12-09	116.16	116.18	115.94	115.94	828949
2022-12-12	116.17	116.21	115.75	115.86	1912110
2022-12-13	116.95	117.03	116.51	116.54	2309597
2022-12-14	116.70	116.88	116.29	116.76	1523126
2022-12-15	116.64	116.69	116.35	116.59	1497253
2022-12-16	116.22	116.73	116.15	116.57	961130
2022-12-19	116.27	116.27	116.07	116.12	1594913
2022-12-20	115.69	115.86	115.62	115.75	2172839
2022-12-21	116.07	116.09	115.81	115.85	1042422
2022-12-22	115.84	116.03	115.77	115.77	1093251
2022-12-23	115.46	115.62	115.44	115.56	804047
2022-12-27	115.20	115.30	114.95	115.02	806184
2022-12-28	115.09	115.13	114.89	114.94	1453868
2022-12-29	115.06	115.20	114.97	115.15	1009602
2022-12-30	114.92	115.14	114.73	114.89	1207901
2023-01-03	115.47	115.53	115.13	115.23	1380990
2023-01-04	115.78	115.84	115.52	115.68	846872
2023-01-05	115.20	115.55	115.11	115.49	857039
2023-01-06	115.61	116.54	115.51	116.49	1966336
2023-01-09	116.51	116.86	116.49	116.70	1675991
2023-01-10	116.48	116.55	116.23	116.45	2204293
2023-01-11	116.54	116.80	116.52	116.80	2027044
2023-01-12	117.18	117.51	116.90	117.50	1285089
2023-01-13	117.34	117.47	117.01	117.13	3474177
2023-01-17	116.97	117.24	116.97	117.07	2357389
2023-01-18	117.87	118.02	117.71	117.98	1446851
2023-01-19	117.79	117.92	117.66	117.80	1311909
2023-01-20	117.41	117.49	117.24	117.37	1298296
2023-01-23	117.12	117.31	117.07	117.08	1098485
2023-01-24	117.11	117.41	116.94	117.37	712771
2023-01-25	117.45	117.65	117.31	117.49	815664
2023-01-26	117.37	117.45	117.15	117.24	1052206
2023-01-27	117.02	117.15	116.97	117.14	696056
2023-01-30	116.87	116.98	116.80	116.86	665913
2023-01-31	117.18	117.30	116.95	117.30	2042528
2023-02-01	117.24	117.76	116.90	117.73	1474457
2023-02-02	117.96	118.03	117.67	117.71	1636324
2023-02-03	117.02	117.17	116.76	116.82	3338028
2023-02-06	116.20	116.32	115.98	116.00	1094904
2023-02-07	116.07	116.56	115.91	115.96	1280016
2023-02-08	116.07	116.25	115.93	116.16	1379686
2023-02-09	116.32	116.32	115.76	115.84	1643424
2023-02-10	115.83	115.86	115.54	115.55	1801839
2023-02-13	115.51	115.67	115.50	115.64	2024135
2023-02-14	115.29	115.46	115.03	115.15	2930119
2023-02-15	115.08	115.26	114.97	115.07	2029026
2023-02-16	114.97	115.14	114.82	114.93	2473492
2023-02-17	114.82	115.17	114.80	115.15	1585144
2023-02-21	114.67	114.74	114.39	114.43	1746551
2023-02-22	114.65	114.76	114.49	114.54	3576665
2023-02-23	114.56	114.83	114.52	114.76	1244329
2023-02-24	114.22	114.34	114.06	114.23	1845881
2023-02-27	114.48	114.54	114.32	114.45	956903
2023-02-28	114.26	114.54	114.17	114.50	1463811
2023-03-01	114.01	114.09	113.74	113.79	1275556
2023-03-02	113.49	113.61	113.46	113.58	1394253
2023-03-03	113.90	113.96	113.60	113.96	1348837
2023-03-06	114.13	114.13	113.82	113.88	1078112
2023-03-07	113.96	114.00	113.57	113.64	1691023
2023-03-08	113.87	113.97	113.46	113.55	1444632
2023-03-09	113.85	114.35	113.78	114.23	1014789
2023-03-10	115.28	115.63	115.01	115.56	2453229
2023-03-13	117.06	117.58	116.63	116.95	7397711
2023-03-14	116.39	116.53	115.79	116.20	3879998
2023-03-15	117.59	118.18	117.12	117.54	10387112
2023-03-16	117.94	118.07	116.58	116.73	4176169
2023-03-17	117.30	118.07	117.25	117.73	3241254
2023-03-20	118.03	118.03	117.19	117.40	2794321
2023-03-21	116.76	117.02	116.54	116.63	1940363
2023-03-22	116.50	117.87	116.41	117.74	2876554
2023-03-23	117.82	118.51	117.71	118.41	2251478
2023-03-24	119.03	119.07	118.33	118.38	3376670
2023-03-27	117.56	117.76	117.37	117.41	1311183
2023-03-28	117.19	117.34	117.04	117.19	945494
2023-03-29	116.89	117.24	116.89	117.08	2101372
2023-03-30	116.93	117.21	116.89	117.15	1115634
2023-03-31	117.22	117.65	117.12	117.65	1638957
2023-04-03	117.25	117.89	117.19	117.80	2634383
2023-04-04	117.54	118.48	117.54	118.42	2502356
2023-04-05	118.79	119.19	118.64	118.65	1980019
2023-04-06	118.72	118.88	118.61	118.64	1990461
2023-04-10	117.94	117.98	117.77	117.83	1207642
2023-04-11	117.89	117.90	117.59	117.79	832081
2023-04-12	118.24	118.28	117.80	118.14	2727392
2023-04-13	118.36	118.48	117.96	118.02	1187362
2023-04-14	117.68	117.68	117.42	117.53	1468735
2023-04-17	117.22	117.28	117.03	117.06	1029659
2023-04-18	117.07	117.33	117.04	117.13	2874153
2023-04-19	116.96	117.01	116.80	116.96	1220129
2023-04-20	117.40	117.53	117.35	117.47	736146
2023-04-21	117.69	117.72	117.25	117.29	782983
2023-04-24	117.53	117.69	117.45	117.64	576631
2023-04-25	118.15	118.61	118.12	118.58	1805968
2023-04-26	118.53	118.59	118.07	118.29	1569116
2023-04-27	117.91	117.96	117.59	117.68	1173946
2023-04-28	118.05	118.21	117.88	118.18	1318193
2023-05-01	117.70	117.72	117.18	117.23	1160619
2023-05-02	117.43	118.30	117.41	118.21	1768919
2023-05-03	118.47	118.89	118.35	118.86	1478294
2023-05-04	118.73	119.57	118.73	119.04	3701432
2023-05-05	118.56	118.62	118.34	118.50	1734053
2023-05-08	118.06	118.27	118.03	118.08	1005349
2023-05-09	118.04	118.11	117.91	117.99	1635295
2023-05-10	118.37	118.75	118.37	118.67	1726584
2023-05-11	119.10	119.19	118.77	118.82	1275577
2023-05-12	118.77	118.82	118.32	118.36	1686439
2023-05-15	118.21	118.31	118.18	118.30	1082322
2023-05-16	118.06	118.14	117.81	118.03	1567441
2023-05-17	118.00	118.02	117.60	117.69	1108245
2023-05-18	117.37	117.39	117.10	117.17	1959925
2023-05-19	116.87	117.34	116.72	116.86	2268033
2023-05-22	116.88	117.09	116.73	116.79	1879298
2023-05-23	116.68	116.97	116.59	116.91	1318448
2023-05-24	116.96	116.97	116.58	116.66	1813230
2023-05-25	116.38	116.47	116.00	116.05	2448642
2023-05-26	115.83	116.04	115.65	115.97	1267354
2023-05-30	116.21	116.63	116.14	116.63	986220
2023-05-31	116.74	117.04	116.57	116.88	2805784
2023-06-01	116.92	117.20	116.89	116.99	1291672
2023-06-02	116.79	116.82	116.20	116.27	1420449
2023-06-05	115.98	116.54	115.89	116.31	1997895
2023-06-06	116.34	116.34	116.09	116.27	971682
2023-06-07	116.19	116.25	115.72	115.84	1137970
2023-06-08	116.06	116.34	116.05	116.31	1070237
2023-06-09	116.02	116.06	115.86	115.94	886402
2023-06-12	116.06	116.14	115.81	116.13	745184
2023-06-13	116.32	116.37	115.45	115.57	1362984
2023-06-14	115.83	115.90	115.17	115.53	3416760
2023-06-15	115.97	116.15	115.87	116.12	1387714
2023-06-16	115.67	115.87	115.48	115.73	1424790
2023-06-20	115.82	116.10	115.82	115.91	1071998
2023-06-21	115.69	116.04	115.62	115.96	1746235
2023-06-22	115.76	115.88	115.51	115.59	1135025
2023-06-23	116.09	116.15	115.69	115.79	1240436
2023-06-26	116.01	116.06	115.86	116.01	910734
2023-06-27	115.98	116.08	115.58	115.68	1254857
2023-06-28	115.78	115.99	115.62	115.98	1207847
2023-06-29	115.27	115.31	115.09	115.23	2110738
2023-06-30	115.22	115.32	115.08	115.26	2027523
2023-07-03	114.96	115.22	114.72	114.72	1095328
2023-07-05	114.79	114.83	114.38	114.48	1563671
2023-07-06	113.87	113.96	113.51	113.95	5377938
2023-07-07	113.97	114.30	113.95	114.00	1240138
2023-07-10	114.21	114.59	114.19	114.53	938566
2023-07-11	114.57	114.68	114.47	114.56	1377244
2023-07-12	115.22	115.49	115.12	115.40	2001700
2023-07-13	115.86	116.15	115.77	116.14	3221667
2023-07-14	115.88	115.95	115.60	115.62	2179999
2023-07-17	115.71	115.83	115.59	115.76	640163
2023-07-18	116.01	116.11	115.76	115.79	965789
2023-07-19	115.97	116.03	115.78	115.97	1241509
2023-07-20	115.55	115.57	115.26	115.44	5129881
2023-07-21	115.51	115.57	115.40	115.44	671787
2023-07-24	115.56	115.63	115.16	115.20	917939
2023-07-25	114.93	115.09	114.91	115.08	1359534
2023-07-26	115.20	115.45	115.01	115.38	1025670
2023-07-27	115.14	115.19	114.63	114.73	1510014
2023-07-28	114.94	115.10	114.89	115.02	1165753
2023-07-31	114.97	115.20	114.97	115.12	1886402
2023-08-01	114.60	114.73	114.46	114.57	1954510
2023-08-02	114.48	114.59	114.27	114.56	1960482
2023-08-03	114.28	114.43	114.19	114.27	1732282
2023-08-04	114.63	115.06	114.63	115.01	1455913
2023-08-07	114.96	115.05	114.88	114.95	1013426
2023-08-08	115.19	115.37	115.15	115.22	1420346
2023-08-09	115.23	115.33	115.12	115.16	1000867
2023-08-10	115.21	115.34	114.73	114.73	1397658
2023-08-11	114.41	114.64	114.29	114.31	1543591
2023-08-14	114.15	114.32	114.00	114.10	1375994
2023-08-15	114.10	114.37	114.02	114.06	1506303
2023-08-16	114.10	114.25	113.79	113.84	2272146
2023-08-17	113.95	114.01	113.67	113.90	1865014
2023-08-18	114.02	114.22	113.98	114.06	1118245
2023-08-21	113.81	113.83	113.61	113.67	1898405
2023-08-22	113.62	113.73	113.52	113.59	1941650
2023-08-23	114.00	114.28	113.99	114.23	2614655
2023-08-24	113.98	114.23	113.98	114.01	1305697
2023-08-25	113.89	114.09	113.64	113.89	3256001
2023-08-28	114.02	114.11	113.85	114.08	1182303
2023-08-29	113.93	114.71	113.93	114.67	2557774
2023-08-30	114.81	114.84	114.61	114.65	2052762
2023-08-31	114.74	114.90	114.66	114.86	2080322
2023-09-01	114.80	114.81	114.25	114.28	2114299
2023-09-05	114.16	114.19	113.91	113.98	1522730
2023-09-06	114.03	114.05	113.63	113.66	2041528
2023-09-07	113.86	114.03	113.81	114.00	1328062
2023-09-08	114.17	114.25	113.92	113.94	1060095
2023-09-11	113.87	113.87	113.87	113.87	200
2023-09-12	113.88	113.92	113.80	113.89	868998
2023-09-13	113.84	114.13	113.84	114.04	1145288
2023-09-14	114.17	114.20	113.89	113.91	1643452
2023-09-15	113.79	113.88	113.68	113.72	1761130
2023-09-18	113.62	113.79	113.61	113.71	1599013
2023-09-19	113.57	113.68	113.42	113.46	1866594
2023-09-20	113.68	113.78	113.28	113.34	2562555
2023-09-21	113.02	113.14	112.98	113.06	2027611
2023-09-22	113.15	113.42	113.10	113.34	1621394
2023-09-25	113.09	113.24	113.04	113.07	3426130
2023-09-26	113.18	113.20	112.99	113.05	1599756
2023-09-27	113.20	113.23	112.61	112.76	2679774
2023-09-28	112.80	113.12	112.66	113.10	3224325
2023-09-29	113.40	113.46	113.12	113.16	3054686
2023-10-02	112.57	112.66	112.38	112.45	4914214
2023-10-03	112.40	112.52	111.98	112.01	6362636
2023-10-04	112.24	112.50	112.08	112.47	3364286
2023-10-05	112.73	112.75	112.57	112.71	1875562
2023-10-06	112.16	112.48	112.08	112.33	2054018
2023-10-09	112.92	113.26	112.86	113.24	1400450
2023-10-10	112.89	113.23	112.83	113.05	2976962
2023-10-11	113.12	113.24	112.97	113.20	2115510
2023-10-12	112.99	113.03	112.62	112.69	2876043
2023-10-13	113.08	113.09	112.88	112.98	2271827
2023-10-16	112.71	112.74	112.61	112.65	1937407
2023-10-17	112.10	112.11	111.82	111.92	3948896
2023-10-18	111.84	111.94	111.61	111.67	2246370
2023-10-19	111.56	111.83	111.45	111.61	3910788
2023-10-20	111.92	112.18	111.90	112.09	3295083
2023-10-23	111.89	112.40	111.83	112.35	2410555
2023-10-24	112.27	112.40	112.09	112.34	3152424
2023-10-25	112.11	112.12	111.81	111.88	2547312
2023-10-26	112.04	112.45	112.03	112.43	2812812
2023-10-27	112.47	112.63	112.37	112.62	2455072
2023-10-30	112.28	112.48	112.24	112.40	3429872
2023-10-31	112.35	112.49	112.26	112.29	4128408
2023-11-01	112.14	112.85	112.11	112.77	4317185
2023-11-02	113.20	113.28	112.90	112.96	3462753
2023-11-03	113.85	114.00	113.52	113.66	3859454
2023-11-06	113.38	113.40	113.16	113.21	2772792
2023-11-07	113.35	113.67	113.34	113.51	2202673
2023-11-08	113.47	113.72	113.47	113.64	2296266
2023-11-09	113.58	113.58	113.01	113.02	3045818
2023-11-10	113.32	113.33	112.97	113.02	2367400
2023-11-13	112.78	113.08	112.72	113.07	3085824
2023-11-14	114.09	114.25	113.98	114.18	6165682
2023-11-15	113.83	113.85	113.60	113.66	2403593
2023-11-16	114.11	114.29	114.09	114.20	4035607
2023-11-17	114.17	114.21	114.00	114.11	1254705
2023-11-20	114.04	114.23	113.98	114.18	1724979
2023-11-21	114.32	114.44	114.19	114.33	1810786
2023-11-22	114.40	114.44	114.11	114.26	3290418
2023-11-24	114.02	114.07	113.95	113.98	853933
2023-11-27	114.17	114.45	114.13	114.44	3384222
2023-11-28	114.41	114.96	114.38	114.90	2532592
2023-11-29	115.23	115.44	115.13	115.28	2589610
2023-11-30	115.09	115.11	114.88	115.04	2753563
2023-12-01	114.73	115.52	114.71	115.45	5682497
2023-12-04	115.14	115.31	114.96	115.09	3644764
2023-12-05	115.30	115.61	115.26	115.52	2897545
2023-12-06	115.63	115.73	115.49	115.66	2399516
2023-12-07	115.62	115.85	115.59	115.66	1920538
2023-12-08	115.19	115.29	114.96	115.09	2740824
2023-12-11	114.95	115.12	114.83	115.10	1571304
2023-12-12	115.11	115.29	115.04	115.25	1330731
2023-12-13	115.44	116.57	115.37	116.48	5190361
2023-12-14	116.56	116.90	116.54	116.70	3414144
2023-12-15	116.54	116.71	116.46	116.55	2486495
2023-12-18	116.53	116.53	116.38	116.41	1754646
2023-12-19	116.48	116.65	116.46	116.51	1889902
2023-12-20	116.74	116.95	116.59	116.90	1459227
2023-12-21	117.14	117.21	116.81	116.90	1995422
2023-12-22	117.03	117.04	116.77	116.89	995892
2023-12-26	116.79	116.95	116.78	116.86	1990134
2023-12-27	117.09	117.39	117.05	117.37	1547926
2023-12-28	117.25	117.34	117.08	117.16	1309140
2023-12-29	116.98	117.26	116.97	117.13	1452622
2024-01-02	116.75	116.91	116.74	116.79	2013768
2024-01-03	116.53	117.00	116.47	116.95	2441857
2024-01-04	116.58	116.69	116.51	116.58	1457949
2024-01-05	116.36	116.87	116.27	116.38	2467870
2024-01-08	116.46	116.89	116.44	116.62	1230502
2024-01-09	116.57	116.73	116.57	116.65	2932577
2024-01-10	116.81	116.85	116.56	116.58	2476748
2024-01-11	116.73	117.13	116.68	117.10	2228146
2024-01-12	117.44	117.60	117.26	117.40	1637391
2024-01-16	117.15	117.28	116.77	116.90	2755525
2024-01-17	116.56	116.61	116.38	116.50	2680213
2024-01-18	116.53	116.59	116.38	116.44	1688783
2024-01-19	116.28	116.38	116.12	116.38	3221766
2024-01-22	116.58	116.67	116.52	116.58	1503748
2024-01-23	116.46	116.49	116.37	116.45	1102878
2024-01-24	116.75	116.76	116.24	116.26	2246194
2024-01-25	116.53	116.66	116.46	116.64	3347204
2024-01-26	116.55	116.55	116.39	116.49	1823813
2024-01-29	116.68	116.90	116.63	116.87	1323714
2024-01-30	116.95	116.98	116.60	116.78	1472925
2024-01-31	117.21	117.53	117.12	117.49	3125268
2024-02-01	117.47	117.79	117.26	117.54	1875128
2024-02-02	116.68	116.82	116.42	116.58	2514992
2024-02-05	116.14	116.20	115.86	115.93	2237720
2024-02-06	116.03	116.41	116.00	116.35	2886754
2024-02-07	116.24	116.55	116.21	116.22	2423513
2024-02-08	116.09	116.16	115.97	116.01	1575606
2024-02-09	115.82	115.93	115.81	115.89	1287891
2024-02-12	115.98	116.06	115.86	115.98	1501071
2024-02-13	115.37	115.43	115.06	115.06	2027711
2024-02-14	115.21	115.52	115.20	115.41	1718219
2024-02-15	115.74	115.80	115.51	115.61	1582976
2024-02-16	115.14	115.30	115.11	115.26	1967310
2024-02-20	115.53	115.62	115.45	115.47	1652123
2024-02-21	115.52	115.55	115.18	115.21	1618235
2024-02-22	115.15	115.32	115.04	115.15	3009955
2024-02-23	115.14	115.44	115.14	115.37	1602165
2024-02-26	115.36	115.37	115.11	115.26	4903459
2024-02-27	115.21	115.33	115.11	115.17	1067831
2024-02-28	115.28	115.45	115.25	115.45	1671672
2024-02-29	115.50	115.69	115.48	115.59	2112521
2024-03-01	115.29	115.80	115.12	115.73	2116624
2024-03-04	115.51	115.65	115.48	115.54	911270
2024-03-05	115.85	116.04	115.74	115.90	1710070
2024-03-06	116.04	116.22	115.97	116.01	1576904
2024-03-07	116.19	116.25	116.06	116.23	1686032
2024-03-08	116.45	116.49	116.29	116.35	1927341
2024-03-11	116.31	116.31	116.14	116.19	953210
2024-03-12	116.02	116.02	115.81	115.87	1136712
2024-03-13	115.80	115.84	115.69	115.70	1254565
2024-03-14	115.45	115.46	115.22	115.23	2370039
2024-03-15	115.12	115.18	115.05	115.06	1278627
2024-03-18	115.03	115.08	114.91	114.97	1149612
2024-03-19	115.17	115.28	115.13	115.22	1304150
2024-03-20	115.28	115.67	115.24	115.49	1732033
2024-03-21	115.63	115.69	115.46	115.50	1433278
2024-03-22	115.85	115.86	115.78	115.81	1123435
2024-03-25	115.77	115.77	115.61	115.66	1198945
2024-03-26	115.61	115.77	115.55	115.74	1010050
2024-03-27	115.88	116.05	115.85	115.98	1101647
2024-03-28	115.81	115.92	115.77	115.81	3207434
2024-04-01	115.33	115.37	114.89	114.95	2508690
2024-04-02	114.75	114.93	114.69	114.92	1443369
2024-04-03	114.66	115.02	114.60	115.01	1704085
2024-04-04	115.12	115.29	114.96	115.26	1756443
2024-04-05	114.91	115.11	114.78	114.79	1341028
2024-04-08	114.60	114.69	114.50	114.58	1002327
2024-04-09	114.79	114.91	114.79	114.84	1406521
2024-04-10	114.05	114.10	113.65	113.74	2705119
2024-04-11	113.93	113.96	113.65	113.76	1785117
2024-04-12	114.09	114.23	114.02	114.05	2118197
2024-04-15	113.57	113.71	113.37	113.69	1992474
2024-04-16	113.44	113.57	113.27	113.43	1580997
2024-04-17	113.65	113.89	113.57	113.82	1767245
2024-04-18	113.76	113.77	113.49	113.56	1190240
2024-04-19	113.70	113.73	113.56	113.65	1035944
2024-04-22	113.59	113.75	113.57	113.69	1233861
2024-04-23	113.60	113.98	113.56	113.86	3054309
2024-04-24	113.72	113.73	113.59	113.72	1811908
2024-04-25	113.32	113.50	113.27	113.45	1903596
2024-04-26	113.56	113.69	113.55	113.58	1124823
2024-04-29	113.74	113.86	113.69	113.79	1708299
2024-04-30	113.56	113.65	113.44	113.50	2084189
2024-05-01	113.38	113.77	113.16	113.51	2810228
2024-05-02	113.60	114.00	113.55	113.95	1784963
2024-05-03	114.53	114.62	114.22	114.37	1867345
2024-05-06	114.38	114.48	114.34	114.40	772857
2024-05-07	114.58	114.68	114.46	114.51	1887553
2024-05-08	114.39	114.47	114.35	114.39	2595238
2024-05-09	114.39	114.64	114.39	114.58	866167
2024-05-10	114.46	114.47	114.33	114.37	1351740
2024-05-13	114.54	114.55	114.41	114.42	744458
2024-05-14	114.58	114.68	114.53	114.64	780338
2024-05-15	115.09	115.24	114.98	115.20	1233988
2024-05-16	115.19	115.19	114.99	115.01	1759923
2024-05-17	114.94	114.99	114.81	114.82	737904
2024-05-20	114.75	114.79	114.70	114.73	609953
2024-05-21	114.92	114.94	114.86	114.90	630591
2024-05-22	114.71	114.84	114.70	114.73	649806
2024-05-23	114.80	114.80	114.37	114.49	863211
2024-05-24	114.42	114.55	114.40	114.51	1568831
2024-05-28	114.66	114.67	114.21	114.23	1349873
2024-05-29	114.13	114.14	113.85	113.97	848762
2024-05-30	114.20	114.31	114.16	114.29	788845
2024-05-31	114.49	114.69	114.48	114.69	1825509
2024-06-03	114.44	114.81	114.44	114.78	1044863
2024-06-04	115.00	115.24	114.98	115.16	907276
2024-06-05	115.22	115.41	115.04	115.40	1017970
2024-06-06	115.32	115.48	115.31	115.43	569457
2024-06-07	114.84	114.84	114.65	114.66	2392379
2024-06-10	114.60	114.64	114.51	114.57	561125
2024-06-11	114.71	114.94	114.65	114.92	836001
2024-06-12	115.67	115.79	115.31	115.32	1665334
2024-06-13	115.69	115.93	115.60	115.79	1209576
2024-06-14	115.86	115.96	115.82	115.87	978795
2024-06-17	115.60	115.63	115.50	115.56	825799
2024-06-18	115.74	116.03	115.71	115.88	1264338
2024-06-20	115.59	115.76	115.56	115.74	621614
2024-06-21	115.90	115.96	115.66	115.76	835604
2024-06-24	115.77	115.80	115.68	115.79	558611
2024-06-25	115.76	115.87	115.70	115.86	909935
2024-06-26	115.52	115.56	115.44	115.47	621230
2024-06-27	115.60	115.71	115.60	115.65	632039
2024-06-28	115.87	115.91	115.45	115.47	838839
2024-07-01	114.79	114.97	114.64	114.73	2652276
2024-07-02	115.00	115.07	114.89	114.96	862860
2024-07-03	115.09	115.47	115.07	115.40	878141
2024-07-05	115.74	115.91	115.65	115.86	619327
2024-07-08	115.83	115.91	115.74	115.84	620429
2024-07-09	115.76	115.87	115.63	115.81	2891850
2024-07-10	115.88	115.90	115.78	115.85	759799
2024-07-11	116.43	116.55	116.36	116.38	736639
2024-07-12	116.46	116.61	116.42	116.60	992977
2024-07-15	116.54	116.64	116.43	116.50	1059490
2024-07-16	116.54	116.73	116.47	116.71	935986
2024-07-17	116.60	116.81	116.54	116.77	1371232
2024-07-18	116.65	116.79	116.56	116.59	836659
2024-07-19	116.45	116.47	116.37	116.39	930854
2024-07-22	116.41	116.46	116.22	116.33	1370000
2024-07-23	116.42	116.53	116.39	116.41	1936790
2024-07-24	116.63	116.75	116.40	116.41	1109092
2024-07-25	116.51	116.74	116.44	116.50	1810214
2024-07-26	116.84	116.88	116.77	116.86	934507
2024-07-29	116.99	116.99	116.85	116.94	485235
2024-07-30	117.03	117.17	116.89	117.10	840238
2024-07-31	117.29	117.67	117.10	117.67	1605149
2024-08-01	117.50	117.83	117.48	117.74	2108441
2024-08-02	118.58	119.06	118.54	119.00	2522768
2024-08-05	119.60	119.73	118.72	119.00	2741621
2024-08-06	118.83	118.85	118.31	118.40	4509669
2024-08-07	118.22	118.29	118.03	118.23	2285356
2024-08-08	117.86	118.04	117.83	117.98	738777
2024-08-09	118.32	118.32	118.12	118.18	930846
2024-08-12	118.12	118.46	118.08	118.44	1190846
2024-08-13	118.76	118.79	118.64	118.78	3100908
2024-08-14	118.71	118.95	118.68	118.81	1120386
2024-08-15	118.16	118.30	118.11	118.24	1123211
2024-08-16	118.42	118.42	118.18	118.40	1496143
2024-08-19	118.35	118.54	118.34	118.44	589154
2024-08-20	118.66	118.76	118.59	118.73	872393
2024-08-21	118.89	119.17	118.68	118.98	1933497
2024-08-22	118.80	118.80	118.53	118.63	746331
2024-08-23	118.78	119.09	118.68	119.06	941143
2024-08-26	119.20	119.20	118.94	118.94	727934
2024-08-27	118.82	119.06	118.79	119.02	1058451
2024-08-28	119.03	119.09	118.97	119.00	988682
2024-08-29	118.85	118.90	118.77	118.86	770554
2024-08-30	118.86	118.96	118.68	118.72	1144348
2024-09-03	118.74	118.89	118.66	118.81	1067447
2024-09-04	118.90	119.31	118.89	119.28	1882060
2024-09-05	119.49	119.52	119.18	119.39	3202422
2024-09-06	119.48	119.99	119.27	119.66	2389426
2024-09-09	119.61	119.78	119.51	119.71	2871331
2024-09-10	119.75	120.10	119.74	120.07	1841458
2024-09-11	119.85	120.25	119.82	119.95	2170457
2024-09-12	119.91	120.00	119.71	119.85	2154793
2024-09-13	120.16	120.17	120.01	120.08	1648097
2024-09-16	120.18	120.28	120.09	120.23	1063054
2024-09-17	120.14	120.17	120.00	120.10	1538396
2024-09-18	119.92	120.33	119.75	119.84	1712015
2024-09-19	119.70	119.87	119.68	119.85	2037759
2024-09-20	119.72	119.97	119.63	119.87	1812824
2024-09-23	119.74	119.91	119.56	119.81	2020921
2024-09-24	119.71	120.00	119.65	119.98	2809447
2024-09-25	119.85	119.86	119.72	119.74	1754860
2024-09-26	119.72	119.77	119.50	119.58	1122390
2024-09-27	119.75	119.95	119.72	119.92	1808389
2024-09-30	119.81	119.83	119.51	119.61	2960689
2024-10-01	119.53	119.79	119.49	119.55	1981494
2024-10-02	119.30	119.45	119.23	119.40	975580
2024-10-03	119.20	119.23	118.98	119.01	1141832
2024-10-04	118.27	118.44	118.08	118.11	1452696
2024-10-07	117.79	117.94	117.78	117.85	1291630
2024-10-08	117.77	117.95	117.75	117.94	755212
2024-10-09	117.81	117.83	117.63	117.67	1149111
2024-10-10	117.71	117.81	117.48	117.75	2727276
2024-10-11	117.79	117.91	117.70	117.84	1358312
2024-10-14	117.56	117.68	117.50	117.68	620314
2024-10-15	117.98	118.03	117.91	117.99	1059516
2024-10-16	118.13	118.18	118.05	118.09	1003904
2024-10-17	117.81	117.85	117.72	117.79	1286676
2024-10-18	117.97	117.99	117.88	117.93	908497
2024-10-21	117.70	117.72	117.42	117.42	1529979
2024-10-22	117.49	117.53	117.27	117.35	2218734
2024-10-23	117.12	117.21	117.04	117.14	1423699
2024-10-24	117.22	117.40	117.15	117.25	1208269
2024-10-25	117.45	117.45	117.07	117.13	1133627
2024-10-28	117.13	117.13	116.79	116.94	1095989
2024-10-29	116.64	117.00	116.62	116.99	1294232
2024-10-30	117.05	117.26	116.74	116.76	789739
2024-10-31	116.63	116.84	116.46	116.76	1407611
2024-11-01	116.60	116.68	116.08	116.12	1996432
2024-11-04	116.56	116.65	116.31	116.46	1735760
2024-11-05	116.34	116.46	116.07	116.39	1314216
2024-11-06	115.69	116.01	115.67	115.81	2786048
2024-11-07	116.11	116.47	116.09	116.39	1950639
2024-11-08	116.46	116.61	116.28	116.35	1896172
2024-11-11	116.07	116.13	116.02	116.10	948748
2024-11-12	115.87	116.00	115.67	115.74	1651942
2024-11-13	116.14	116.14	115.79	115.88	1389318
2024-11-14	115.96	116.09	115.64	115.72	1366066
2024-11-15	115.64	116.08	115.49	115.87	1408339
2024-11-18	115.89	116.07	115.80	116.03	923824
2024-11-19	116.25	116.27	116.13	116.16	833090
2024-11-20	116.00	116.18	115.99	116.04	971600
2024-11-21	116.11	116.24	115.91	115.96	1118004
2024-11-22	116.07	116.09	115.95	115.96	990690
2024-11-25	116.55	116.66	116.42	116.64	1849586
2024-11-26	116.53	116.57	116.39	116.56	985995
2024-11-27	116.89	116.97	116.73	116.86	2124143
2024-11-29	117.13	117.16	117.02	117.13	583087
2024-12-02	116.57	116.85	116.52	116.78	1219991
2024-12-03	116.89	116.92	116.63	116.67	935697
2024-12-04	116.51	116.97	116.49	116.92	1640425
2024-12-05	116.72	116.93	116.70	116.89	850926
2024-12-06	117.27	117.29	117.04	117.17	1484647
2024-12-09	117.10	117.10	116.97	116.98	909164
2024-12-10	116.85	116.91	116.76	116.85	897854
2024-12-11	117.01	117.09	116.67	116.69	3225935
2024-12-12	116.67	116.71	116.45	116.47	1537157
2024-12-13	116.39	116.40	116.15	116.19	1232868
2024-12-16	116.31	116.31	116.15	116.20	1026608
2024-12-17	116.16	116.30	116.14	116.20	792266
2024-12-18	115.93	116.00	115.17	115.21	1631881
2024-12-19	115.18	115.27	115.02	115.13	1929614
2024-12-20	115.53	115.57	115.34	115.34	1936149
2024-12-23	115.30	115.33	115.05	115.08	1404000
2024-12-24	114.98	115.13	114.94	115.13	614589
2024-12-26	114.93	115.21	114.91	115.20	1144565
2024-12-27	115.20	115.31	115.09	115.10	774421
2024-12-30	115.46	115.57	115.46	115.54	1685889
2024-12-31	115.69	115.72	115.43	115.55	1277045
2025-01-02	115.65	115.73	115.40	115.54	1138280
2025-01-03	115.62	115.67	115.38	115.41	1469205
2025-01-06	115.36	115.44	115.26	115.41	969280
2025-01-07	115.35	115.39	115.07	115.16	2306422
2025-01-08	115.14	115.32	115.11	115.29	2588964
2025-01-10	114.93	114.99	114.62	114.68	2362299
2025-01-13	114.65	114.68	114.51	114.57	2282695
2025-01-14	114.66	114.71	114.57	114.65	1039561
2025-01-15	115.36	115.43	115.24	115.37	2020268
2025-01-16	115.29	115.69	115.23	115.61	4930332
2025-01-17	115.64	115.68	115.51	115.56	1378248
2025-01-21	115.76	115.77	115.60	115.75	1041989
2025-01-22	115.70	115.71	115.49	115.55	939802
2025-01-23	115.35	115.52	115.35	115.46	1276520
2025-01-24	115.49	115.74	115.47	115.65	1176278
2025-01-27	116.11	116.16	115.91	116.11	1201250
2025-01-28	115.94	116.15	115.89	116.13	1170960
2025-01-29	116.20	116.22	115.81	116.03	982873
2025-01-30	116.18	116.27	116.11	116.17	806161
2025-01-31	116.22	116.31	115.97	116.13	1564254
2025-02-03	115.86	116.10	115.65	115.75	1998791
2025-02-04	115.65	115.95	115.65	115.93	1131918
2025-02-05	116.17	116.41	116.16	116.27	1075116
2025-02-06	116.16	116.25	116.09	116.16	1286720
2025-02-07	115.90	115.97	115.78	115.88	1237812
2025-02-10	115.99	116.08	115.86	115.89	1979917
2025-02-11	115.76	115.82	115.71	115.78	816933
2025-02-12	115.30	115.32	115.18	115.28	863453
2025-02-13	115.62	115.77	115.60	115.71	1328460
2025-02-14	116.10	116.20	116.03	116.04	1132833
2025-02-18	115.88	115.96	115.72	115.73	737939
2025-02-19	115.73	115.93	115.73	115.92	907869
2025-02-20	116.00	116.11	116.00	116.04	762831
2025-02-21	116.11	116.54	116.10	116.46	1059276
2025-02-24	116.38	116.66	116.35	116.63	812169
2025-02-25	117.06	117.22	116.99	117.17	1443891
2025-02-26	117.13	117.42	117.03	117.37	1460992
2025-02-27	117.16	117.37	117.13	117.36	1216714
2025-02-28	117.58	117.81	117.45	117.79	3152385
2025-03-03	117.24	117.77	117.20	117.72	4542044
2025-03-04	117.93	118.14	117.47	117.61	5034568
2025-03-05	117.68	117.75	117.18	117.18	2225509
2025-03-06	117.22	117.37	116.98	117.23	2026333
2025-03-07	117.63	117.68	117.05	117.15	2249666
2025-03-10	117.59	117.82	117.51	117.69	1517160
2025-03-11	117.73	117.93	117.40	117.47	2614299
2025-03-12	117.25	117.44	117.21	117.26	1167663
2025-03-13	117.19	117.61	117.11	117.54	2836035
2025-03-14	117.41	117.44	117.23	117.25	3752503
2025-03-17	117.31	117.48	117.17	117.22	1797991
2025-03-18	117.18	117.45	117.18	117.33	1441531
2025-03-19	117.23	117.64	117.10	117.60	1861441
2025-03-20	117.98	117.98	117.63	117.73	1186955
2025-03-21	117.91	117.99	117.73	117.76	1618886
2025-03-24	117.55	117.57	117.31	117.33	3316614
2025-03-25	117.38	117.56	117.36	117.49	2576490
2025-03-26	117.38	117.46	117.28	117.36	1107440
2025-03-27	117.39	117.47	117.31	117.40	946901
2025-03-28	117.72	118.04	117.69	117.99	1389230
2025-03-31	118.23	118.31	117.95	118.14	1682780
2025-04-01	117.89	118.19	117.89	118.01	2056051
2025-04-02	118.26	118.26	117.69	117.87	1071789
2025-04-03	118.87	119.11	118.72	118.90	2918793
2025-04-04	119.63	119.90	119.00	119.10	6213479
2025-04-07	119.20	119.33	118.10	118.31	5349426
2025-04-08	117.88	118.49	117.87	118.19	3584590
2025-04-09	117.82	118.00	116.89	117.68	7283301
2025-04-10	117.74	118.00	117.45	117.52	3717680
2025-04-11	117.15	117.18	116.62	116.99	3777099
2025-04-14	117.30	117.75	117.29	117.66	3110126
2025-04-15	117.69	118.02	117.69	117.83	1895091
2025-04-16	118.02	118.31	117.88	118.23	4376651
2025-04-17	118.23	118.35	118.05	118.14	1725713
2025-04-21	118.08	118.38	117.95	117.95	1793844
2025-04-22	118.04	118.10	117.89	117.93	1759688
2025-04-23	118.26	118.44	117.74	117.82	2062408
2025-04-24	118.13	118.25	118.06	118.22	1340627
2025-04-25	118.36	118.55	118.27	118.50	1251445
2025-04-28	118.45	118.90	118.44	118.85	3023759
2025-04-29	118.81	119.11	118.81	119.10	2734531
2025-04-30	119.16	119.40	119.13	119.39	1965309
2025-05-01	119.17	119.19	118.47	118.62	1419321
2025-05-02	118.26	118.34	117.92	118.06	2012499
2025-05-05	118.11	118.12	117.84	117.98	848192
2025-05-06	118.06	118.21	117.98	118.20	791621
2025-05-07	118.22	118.45	118.17	118.32	1219876
2025-05-08	118.24	118.25	117.68	117.71	1464377
2025-05-09	117.92	118.04	117.76	117.78	1006575
2025-05-12	117.19	117.40	117.18	117.21	1908246
2025-05-13	117.38	117.41	117.11	117.20	2515658
2025-05-14	117.18	117.24	116.89	116.93	2861855
2025-05-15	117.30	117.46	117.20	117.43	2399924
2025-05-16	117.73	117.74	117.43	117.44	1578747
2025-05-19	117.20	117.51	117.18	117.51	2027858
2025-05-20	117.37	117.55	117.29	117.48	2497968
2025-05-21	117.24	117.31	117.02	117.12	2497561
2025-05-22	117.23	117.39	117.12	117.37	2611875
2025-05-23	117.75	117.76	117.48	117.56	2081631
2025-05-27	117.68	117.84	117.57	117.77	2965018
2025-05-28	117.64	117.68	117.52	117.59	1972328
2025-05-29	117.77	117.96	117.75	117.87	4291164
2025-05-30	117.97	118.19	117.92	118.19	1800430
2025-06-02	117.63	117.75	117.48	117.58	1745937
2025-06-03	117.68	117.74	117.43	117.48	1289465
2025-06-04	117.73	118.06	117.69	117.99	1926980
2025-06-05	117.96	118.07	117.66	117.69	1529767
2025-06-06	117.25	117.32	117.06	117.11	4591511
2025-06-09	117.14	117.34	117.14	117.25	1402800
2025-06-10	117.46	117.48	117.29	117.32	1369404
2025-06-11	117.56	117.72	117.49	117.69	1607811
2025-06-12	117.99	118.01	117.85	117.98	956048
2025-06-13	117.84	117.88	117.57	117.76	1310156
2025-06-16	117.69	117.83	117.61	117.61	1678258
2025-06-17	117.78	117.94	117.67	117.90	1323289
2025-06-18	118.03	118.24	117.86	117.96	1134971
2025-06-20	117.89	118.19	117.86	118.08	1129671
2025-06-23	118.26	118.62	118.24	118.40	1368840
2025-06-24	118.37	118.68	118.33	118.64	2317733
2025-06-25	118.54	118.75	118.46	118.72	1547203
2025-06-26	118.89	119.02	118.82	119.01	1942140
2025-06-27	118.82	119.03	118.79	118.85	2391103
2025-06-30	119.02	119.12	118.89	119.09	1731959
2025-07-01	118.65	118.73	118.41	118.49	4456182
2025-07-02	118.37	118.49	118.30	118.39	1217042
2025-07-03	118.11	118.18	118.00	118.08	990395
2025-07-07	118.05	118.07	117.92	117.97	1742982
2025-07-08	117.80	117.88	117.79	117.87	1442307
2025-07-09	117.99	118.23	117.99	118.21	1232357
2025-07-10	118.16	118.19	118.04	118.18	659926
2025-07-11	118.00	118.01	117.89	117.95	703040
2025-07-14	117.98	118.07	117.87	117.93	1867098
2025-07-15	118.00	118.00	117.61	117.65	1068535
2025-07-16	117.75	117.99	117.75	117.95	3135626
2025-07-17	117.97	118.05	117.83	117.88	1696827
2025-07-18	118.17	118.22	118.08	118.13	724805
2025-07-21	118.41	118.46	118.32	118.35	729447
2025-07-22	118.44	118.60	118.44	118.53	1128587
2025-07-23	118.42	118.47	118.27	118.27	1494130
2025-07-24	118.01	118.20	118.01	118.13	1142425
2025-07-25	118.15	118.30	118.13	118.27	1597543
2025-07-28	118.19	118.21	118.13	118.17	1198885
2025-07-29	118.25	118.56	118.25	118.54	1314044
2025-07-30	118.30	118.55	118.22	118.28	1816000
2025-07-31	118.34	118.47	118.26	118.31	3330698
2025-08-01	118.70	119.06	118.70	119.01	4335247
2025-08-04	119.07	119.13	118.88	119.08	1605473
2025-08-05	118.96	119.09	118.92	118.98	1675827
2025-08-06	118.91	119.03	118.75	119.00	1596895
2025-08-07	118.97	119.04	118.86	118.93	1995889
2025-08-08	118.82	118.82	118.70	118.73	1950790
2025-08-11	118.75	118.84	118.70	118.75	1195851
2025-08-12	118.70	118.81	118.66	118.79	1450398
2025-08-13	119.05	119.16	119.02	119.10	1289485
2025-08-14	118.92	118.96	118.79	118.85	2887736
2025-08-15	118.88	118.92	118.71	118.76	1330180
2025-08-18	118.82	118.82	118.64	118.71	1930583
2025-08-19	118.82	118.90	118.82	118.88	2919038
2025-08-20	118.89	119.06	118.88	118.96	1844541
2025-08-21	118.90	118.92	118.66	118.73	1728098
2025-08-22	118.85	119.32	118.84	119.24	2197037
2025-08-25	119.11	119.17	119.04	119.11	1221989
2025-08-26	119.23	119.38	119.20	119.36	1503523
2025-08-27	119.33	119.54	119.29	119.54	1389724
2025-08-28	119.48	119.63	119.45	119.61	1105667
2025-08-29	119.59	119.74	119.56	119.69	1312462
2025-09-02	119.04	119.20	119.04	119.14	1991351
2025-09-03	119.12	119.44	119.11	119.34	1588998
2025-09-04	119.50	119.61	119.44	119.60	1710034
2025-09-05	120.11	120.17	119.91	119.91	2540224
2025-09-08	120.10	120.12	119.98	120.08	2039523
2025-09-09	120.08	120.17	119.84	119.89	1665323
2025-09-10	120.05	120.09	119.97	119.98	1110079
2025-09-11	120.10	120.25	120.00	120.01	2054023
2025-09-12	119.92	119.92	119.76	119.84	1852386
2025-09-15	120.01	120.03	119.96	119.97	1123971
2025-09-16	120.01	120.12	119.99	120.06	1893521
2025-09-17	120.10	120.30	119.78	119.85	3631856
2025-09-18	119.67	119.79	119.58	119.69	1952278

Explore More About IEI

Coins representing dividend payouts and trends

IEI Dividend History

Discover iShares 3-7 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

IEI Stock Split History

Discover iShares 3-7 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

IEI Historical Prices

Explore iShares 3-7 Year's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics