JNK Historical Prices

Summary

Key Stock Metrics

90.41

(April 9, 2025)

52-Week Low

97.90

(September 19, 2024)

52-Week High

144.69

(December 11, 2007)

All-Time High

95.91

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-12-04	142.80	143.67	142.80	143.67	633
2007-12-05	143.70	143.70	143.70	143.70	2000
2007-12-06	143.22	143.34	143.22	143.34	1033
2007-12-07	143.40	143.43	143.40	143.43	4266
2007-12-10	143.76	144.12	143.76	144.12	2566
2007-12-11	144.69	144.69	144.00	144.00	2133
2007-12-12	144.27	144.39	143.64	143.64	3500
2007-12-13	144.06	144.06	143.67	143.67	1966
2007-12-14	144.15	144.15	143.67	143.67	1000
2007-12-17	144.21	144.21	143.64	143.79	300
2007-12-18	144.36	144.36	144.18	144.18	66
2007-12-19	143.58	144.09	143.58	144.09	333
2007-12-20	144.42	144.42	143.87	144.03	600
2007-12-21	144.33	144.33	143.78	143.78	500
2007-12-24	143.88	143.88	143.61	143.61	1466
2007-12-26	143.70	143.70	143.37	143.55	733
2007-12-28	143.76	143.76	143.04	143.67	2400
2007-12-31	143.94	143.94	143.40	143.61	1266
2008-01-02	143.94	143.97	143.91	143.91	766
2008-01-03	144.06	144.06	142.65	142.65	1433
2008-01-04	143.19	143.19	140.49	141.30	6700
2008-01-07	142.41	142.41	141.24	142.11	1133
2008-01-08	142.80	142.80	141.00	142.47	1433
2008-01-09	141.69	142.59	141.09	141.09	1400
2008-01-10	141.30	141.30	138.00	140.31	12700
2008-01-11	140.55	140.73	138.78	139.74	1666
2008-01-14	140.58	140.58	139.69	139.80	566
2008-01-15	139.44	139.44	139.14	139.14	466
2008-01-16	140.37	140.37	139.89	139.89	1766
2008-01-17	138.87	138.87	136.80	137.70	1133
2008-01-18	138.54	138.54	137.80	137.80	600
2008-01-22	138.00	138.00	136.47	137.97	2600
2008-01-23	137.91	138.03	136.56	137.94	1400
2008-01-24	137.97	138.45	137.64	137.64	1533
2008-01-25	138.93	138.93	132.93	136.11	8533
2008-01-28	137.13	137.25	136.20	137.22	13045
2008-01-29	137.55	137.70	136.92	137.40	23200
2008-01-30	139.20	141.00	139.02	139.77	489539
2008-01-31	139.50	140.40	138.75	140.25	12488
2008-02-01	140.73	143.88	140.07	140.07	24089
2008-02-04	140.94	140.94	137.85	138.00	13712
2008-02-05	137.94	137.97	136.80	137.61	7983
2008-02-06	138.57	138.57	136.50	137.25	7163
2008-02-07	135.75	136.95	135.75	136.32	43400
2008-02-08	136.43	136.43	135.84	136.14	16002
2008-02-11	135.57	135.69	135.48	135.69	5376
2008-02-12	135.27	136.05	135.15	136.05	4533
2008-02-13	135.18	136.20	135.18	135.90	6900
2008-02-14	137.37	137.37	135.03	136.05	7300
2008-02-15	135.18	135.45	134.70	135.45	16958
2008-02-19	136.50	136.50	135.00	136.11	21939
2008-02-20	136.17	136.17	135.33	135.90	8572
2008-02-21	135.24	135.90	135.15	135.48	4811
2008-02-22	135.44	135.57	135.24	135.57	472797
2008-02-25	135.27	136.20	134.10	135.30	20730
2008-02-26	136.44	136.44	134.99	135.57	7936
2008-02-27	136.32	136.32	134.96	135.15	8900
2008-02-28	135.00	135.45	134.64	135.12	15656
2008-02-29	134.88	136.47	133.20	134.55	11895
2008-03-03	136.32	138.72	133.44	134.37	25556
2008-03-04	135.09	135.18	133.20	133.93	9580
2008-03-05	134.85	134.85	132.75	134.13	7033
2008-03-06	134.04	134.10	133.50	134.07	7767
2008-03-07	133.35	133.77	133.35	133.70	6931
2008-03-10	134.07	134.07	132.95	133.35	11500
2008-03-11	133.35	133.77	133.29	133.50	12835
2008-03-12	133.50	133.50	132.75	132.90	8953
2008-03-13	132.57	132.57	131.49	132.00	4769
2008-03-14	132.00	132.27	128.97	130.77	5158
2008-03-17	131.04	131.04	129.69	130.20	22633
2008-03-18	130.05	131.97	130.05	131.25	9734
2008-03-19	133.62	133.62	130.95	130.95	21866
2008-03-20	131.43	131.82	131.10	131.82	7800
2008-03-24	132.57	132.96	132.41	132.77	13396
2008-03-25	133.17	133.50	132.69	133.44	43203
2008-03-26	133.89	135.09	133.47	133.56	16211
2008-03-27	133.50	134.03	133.23	133.41	67263
2008-03-28	133.77	134.46	133.66	134.25	17830
2008-03-31	134.07	134.40	133.56	134.25	26233
2008-04-01	134.07	134.10	132.81	133.44	26750
2008-04-02	133.35	133.35	132.30	132.87	19800
2008-04-03	132.75	133.38	132.75	133.33	20078
2008-04-04	133.50	134.07	133.35	134.07	35070
2008-04-07	134.55	134.55	134.13	134.37	12166
2008-04-08	136.32	136.32	134.73	135.24	16666
2008-04-09	135.03	135.24	133.50	134.97	24681
2008-04-10	134.91	135.57	133.20	135.51	53394
2008-04-11	136.14	136.14	134.10	134.79	44414
2008-04-14	134.85	134.88	134.52	134.85	39355
2008-04-15	135.54	135.54	134.25	134.94	10784
2008-04-16	135.30	135.39	134.70	135.27	8238
2008-04-17	135.00	135.87	135.00	135.75	16023
2008-04-18	136.32	137.10	136.32	136.74	35820
2008-04-21	137.28	137.28	135.96	136.68	73010
2008-04-22	137.55	137.55	136.44	137.10	258857
2008-04-23	137.97	137.97	137.40	137.58	39672
2008-04-24	137.88	137.88	137.35	137.46	59360
2008-04-25	137.79	137.79	137.22	137.40	29198
2008-04-28	138.15	138.15	137.55	138.06	67770
2008-04-29	137.82	138.21	137.58	138.15	61300
2008-04-30	138.12	139.11	137.73	138.12	44230
2008-05-01	138.72	139.35	137.85	139.02	46895
2008-05-02	139.47	139.86	137.91	137.91	28527
2008-05-05	139.35	139.59	137.85	138.33	35733
2008-05-06	138.00	138.18	137.64	137.64	35834
2008-05-07	137.25	137.91	137.25	137.76	29713
2008-05-08	137.67	138.06	137.43	137.76	23346
2008-05-09	137.25	137.40	136.80	137.28	14330
2008-05-12	137.37	137.88	136.85	137.88	18361
2008-05-13	137.82	137.82	137.31	137.40	24487
2008-05-14	137.76	137.79	137.25	137.40	17833
2008-05-15	137.13	138.03	137.13	137.88	41833
2008-05-16	138.00	138.00	137.55	137.76	28374
2008-05-19	138.51	138.90	137.79	138.54	18248
2008-05-20	138.24	138.74	138.15	138.33	13367
2008-05-21	138.81	138.81	138.21	138.42	82318
2008-05-22	137.82	138.03	137.34	137.67	12852
2008-05-23	137.49	137.64	135.60	135.90	27321
2008-05-27	136.62	137.16	135.90	135.90	20197
2008-05-28	135.18	136.68	135.18	135.66	30334
2008-05-29	136.44	136.68	135.70	136.62	14273
2008-05-30	137.22	137.76	137.19	137.64	23318
2008-06-02	136.05	136.74	135.93	136.35	17393
2008-06-03	135.90	136.11	135.48	135.75	46705
2008-06-04	135.39	135.63	135.00	135.45	22375
2008-06-05	134.88	136.50	134.82	136.23	18606
2008-06-06	135.96	136.23	135.60	136.20	8208
2008-06-09	136.11	136.26	135.87	136.08	8750
2008-06-10	136.05	136.05	135.60	135.87	10258
2008-06-11	135.75	136.17	135.60	135.84	10813
2008-06-12	136.11	136.11	135.45	136.02	7411
2008-06-13	136.02	136.38	135.45	135.51	10195
2008-06-16	135.81	135.81	135.00	135.81	13570
2008-06-17	136.05	136.05	135.45	135.96	11125
2008-06-18	135.24	136.08	135.06	135.06	12242
2008-06-19	135.00	135.00	134.55	134.61	10659
2008-06-20	134.61	134.61	133.65	134.28	31238
2008-06-23	133.95	134.10	133.53	133.86	17170
2008-06-24	134.31	134.31	130.65	131.63	89419
2008-06-25	131.55	132.27	130.74	131.70	14210
2008-06-26	131.28	132.21	131.25	131.25	21033
2008-06-27	131.97	131.97	131.03	131.70	9890
2008-06-30	132.00	132.00	130.89	131.84	14019
2008-07-01	130.62	130.80	129.75	130.65	274569
2008-07-02	130.44	131.67	129.42	129.65	16992
2008-07-03	130.47	130.47	129.69	130.14	4975
2008-07-07	129.87	130.08	128.70	128.94	14883
2008-07-08	129.00	130.05	129.00	129.78	22608
2008-07-09	129.75	129.75	128.88	129.15	7067
2008-07-10	129.90	130.14	129.21	130.11	26555
2008-07-11	129.48	130.32	128.07	130.32	55820
2008-07-14	129.90	130.80	129.03	129.81	55612
2008-07-15	129.00	129.09	128.07	129.00	44130
2008-07-16	128.40	128.49	127.26	127.83	8990
2008-07-17	128.55	130.05	128.49	128.69	39009
2008-07-18	129.15	129.51	128.70	128.70	18578
2008-07-21	129.48	130.59	129.00	129.48	25956
2008-07-22	129.00	130.35	129.00	130.05	25602
2008-07-23	130.03	130.59	128.82	130.34	30161
2008-07-24	130.32	130.74	130.02	130.26	27613
2008-07-25	129.72	129.99	129.27	129.75	13688
2008-07-28	130.11	130.17	129.46	129.84	220541
2008-07-29	129.54	129.99	129.00	129.72	11987
2008-07-30	129.75	129.87	129.45	129.69	25005
2008-07-31	129.30	129.49	129.00	129.36	13860
2008-08-01	128.19	128.49	127.95	128.49	16063
2008-08-04	127.89	128.10	126.84	127.01	19047
2008-08-05	127.83	128.52	127.29	128.10	62464
2008-08-06	127.89	127.89	127.35	127.60	20356
2008-08-07	127.47	127.50	126.75	127.29	16648
2008-08-08	127.35	127.65	126.84	127.56	20509
2008-08-11	126.78	127.14	126.75	126.99	15644
2008-08-12	126.81	127.77	126.72	127.41	18412
2008-08-13	126.92	127.50	126.69	127.41	14375
2008-08-14	127.41	127.83	127.05	127.83	19836
2008-08-15	128.07	128.07	127.05	127.92	15504
2008-08-18	128.25	128.37	127.38	128.13	9390
2008-08-19	127.77	128.07	127.56	128.01	16291
2008-08-20	127.65	127.89	126.75	127.68	24090
2008-08-21	126.78	128.10	126.78	127.80	24348
2008-08-22	127.38	127.50	126.78	127.50	18322
2008-08-25	127.41	127.83	127.12	127.77	30300
2008-08-26	127.62	128.01	127.27	127.50	272598
2008-08-27	127.56	127.65	127.23	127.44	75723
2008-08-28	127.77	127.80	127.31	127.50	39326
2008-08-29	127.98	128.22	127.29	128.01	50529
2008-09-02	127.74	127.80	127.21	127.80	29722
2008-09-03	127.59	127.86	127.35	127.56	48208
2008-09-04	127.38	127.89	127.23	127.35	12644
2008-09-05	127.17	127.20	126.03	126.03	19922
2008-09-08	127.86	128.28	126.60	127.80	33110
2008-09-09	126.99	127.92	126.60	127.50	37561
2008-09-10	127.50	127.65	126.75	127.17	35731
2008-09-11	126.39	126.90	125.85	126.54	33886
2008-09-12	125.85	126.42	125.22	125.85	54740
2008-09-15	123.03	125.43	120.00	122.30	98546
2008-09-16	121.68	122.34	115.89	118.20	50303
2008-09-17	118.86	119.34	111.00	115.68	82599
2008-09-18	117.81	120.60	117.03	119.25	57657
2008-09-19	120.78	123.60	120.78	122.91	91280
2008-09-22	123.00	123.90	119.10	123.42	28266
2008-09-23	123.30	124.62	121.56	123.48	50896
2008-09-24	123.30	124.35	121.44	123.00	101478
2008-09-25	122.22	122.40	116.79	120.42	51051
2008-09-26	120.00	120.84	115.71	119.85	22143
2008-09-29	118.35	119.07	112.38	114.69	46604
2008-09-30	115.23	117.66	112.44	117.30	46313
2008-10-01	117.57	118.17	113.25	117.12	196788
2008-10-02	119.34	119.34	114.30	115.41	44982
2008-10-03	116.10	116.10	111.33	112.80	41749
2008-10-06	113.94	113.94	108.15	110.61	65896
2008-10-07	114.75	116.24	105.00	105.63	44082
2008-10-08	103.98	105.69	99.18	100.16	96406
2008-10-09	101.07	105.00	98.49	100.92	142640
2008-10-10	97.53	110.70	84.00	86.28	174221
2008-10-13	90.81	102.27	90.75	96.00	119035
2008-10-14	103.05	108.84	99.75	106.38	139205
2008-10-15	106.98	106.98	99.45	104.30	207017
2008-10-16	100.83	101.25	96.81	98.07	76714
2008-10-17	96.21	99.18	95.19	96.75	92774
2008-10-20	100.86	100.86	96.06	97.16	68457
2008-10-21	97.77	97.77	96.03	96.65	123192
2008-10-22	96.87	96.87	94.69	94.69	64086
2008-10-23	94.65	96.00	93.84	95.55	111438
2008-10-24	91.11	95.70	90.75	92.40	68313
2008-10-27	92.55	95.25	92.40	94.44	66103
2008-10-28	94.20	95.37	93.15	94.29	55603
2008-10-29	93.48	95.37	92.25	94.41	122848
2008-10-30	94.32	95.25	93.78	94.80	62469
2008-10-31	94.59	94.94	93.81	94.05	67504
2008-11-03	95.04	95.55	88.68	95.10	82241
2008-11-04	96.75	96.75	94.47	94.95	148760
2008-11-05	95.64	95.64	94.50	95.34	104205
2008-11-06	95.22	95.85	95.01	95.85	61207
2008-11-07	96.57	96.57	95.10	95.55	49511
2008-11-10	95.28	96.00	93.54	94.95	54731
2008-11-11	95.40	96.75	94.50	95.52	78648
2008-11-12	95.43	95.52	93.01	93.81	66741
2008-11-13	94.32	94.32	92.52	93.45	73736
2008-11-14	93.57	93.63	92.40	92.40	53219
2008-11-17	92.13	92.13	90.39	91.29	41970
2008-11-18	90.75	90.75	88.05	88.50	80767
2008-11-19	88.50	88.50	85.05	85.53	56500
2008-11-20	85.71	85.71	82.50	82.50	97292
2008-11-21	84.84	85.14	79.50	81.60	93399
2008-11-24	84.27	85.02	82.35	83.34	71514
2008-11-25	84.21	84.57	82.80	84.18	76978
2008-11-26	84.18	86.55	84.00	86.49	82561
2008-11-28	84.93	86.52	83.77	85.17	53925
2008-12-01	84.48	84.66	82.71	83.40	56564
2008-12-02	82.74	85.20	82.74	83.55	67707
2008-12-03	83.22	83.61	82.50	83.55	56068
2008-12-04	83.01	83.01	81.78	82.77	75211
2008-12-05	82.32	82.83	81.66	82.83	81269
2008-12-08	81.78	84.39	81.60	84.15	170212
2008-12-09	83.22	84.00	82.38	83.37	80600
2008-12-10	83.46	83.55	82.53	83.02	84050
2008-12-11	83.04	83.07	81.60	82.02	67817
2008-12-12	81.54	81.81	81.00	81.00	58203
2008-12-15	81.24	81.90	81.06	81.42	66797
2008-12-16	81.12	85.80	81.00	84.27	208641
2008-12-17	83.40	84.54	82.92	83.67	206232
2008-12-18	84.06	88.44	84.06	87.00	723710
2008-12-19	87.24	87.66	85.53	86.70	330714
2008-12-22	86.79	88.98	86.70	87.33	257174
2008-12-23	87.66	88.62	87.30	87.87	279175
2008-12-24	88.23	94.38	88.02	94.38	219117
2008-12-26	93.87	97.11	91.80	95.58	150765
2008-12-29	91.80	94.08	90.39	92.16	198409
2008-12-30	91.29	95.37	90.90	92.88	261687
2008-12-31	92.85	97.17	92.85	97.17	244009
2009-01-02	94.02	99.06	94.02	95.67	258555
2009-01-05	94.98	101.70	94.68	99.00	797010
2009-01-06	100.41	101.97	99.06	101.01	341490
2009-01-07	99.75	100.14	97.05	98.01	254258
2009-01-08	97.74	99.72	95.25	96.75	289769
2009-01-09	96.69	98.82	96.69	98.22	150277
2009-01-12	99.39	100.59	96.90	97.98	418616
2009-01-13	98.25	98.70	97.20	98.64	265362
2009-01-14	96.54	96.81	92.34	93.90	299846
2009-01-15	94.68	94.77	91.80	94.17	153371
2009-01-16	95.43	97.23	93.18	96.87	329989
2009-01-20	96.15	96.24	92.70	92.70	281980
2009-01-21	93.99	94.26	93.00	94.06	476087
2009-01-22	93.99	95.67	93.09	94.86	276478
2009-01-23	93.75	94.26	93.15	94.14	348813
2009-01-26	93.75	95.52	93.57	95.46	249558
2009-01-27	95.16	95.67	94.59	95.34	315531
2009-01-28	95.67	98.40	95.58	97.83	505824
2009-01-29	97.35	97.47	95.64	96.00	183070
2009-01-30	95.94	96.36	94.89	95.64	169307
2009-02-02	93.87	93.87	92.34	92.76	159361
2009-02-03	93.09	93.63	92.40	93.60	163775
2009-02-04	93.51	94.05	92.40	93.18	123019
2009-02-05	93.51	93.75	92.46	92.79	150922
2009-02-06	93.51	94.44	92.58	94.44	204024
2009-02-09	94.17	94.47	93.39	94.22	162276
2009-02-10	94.32	95.01	93.12	93.42	217633
2009-02-11	94.23	94.23	93.15	93.72	125278
2009-02-12	93.90	93.90	92.10	93.27	136403
2009-02-13	93.45	93.54	92.61	93.42	143138
2009-02-17	92.79	92.88	89.61	90.30	433605
2009-02-18	91.32	92.22	86.73	88.61	417637
2009-02-19	89.04	90.90	89.01	89.16	178471
2009-02-20	88.86	89.82	87.48	89.63	227600
2009-02-23	89.58	89.58	85.41	85.59	219591
2009-02-24	86.25	89.19	85.59	89.10	280542
2009-02-25	88.83	88.83	86.37	86.70	313420
2009-02-26	87.18	87.75	85.50	85.56	159368
2009-02-27	85.59	85.74	84.78	84.93	244756
2009-03-02	83.88	83.88	80.91	81.63	267778
2009-03-03	81.18	83.58	80.40	81.63	260095
2009-03-04	81.63	83.19	80.43	80.94	213558
2009-03-05	81.36	81.90	78.03	78.84	343762
2009-03-06	78.27	79.95	78.00	78.87	169718
2009-03-09	78.72	78.90	76.65	77.55	183094
2009-03-10	78.72	80.43	77.79	80.40	420503
2009-03-11	81.57	82.50	80.43	81.98	222181
2009-03-12	82.14	83.96	81.66	83.67	270449
2009-03-13	83.07	84.63	83.07	84.39	240163
2009-03-16	84.93	85.98	84.60	85.08	269332
2009-03-17	85.08	86.16	84.36	85.71	267694
2009-03-18	85.35	87.00	84.33	86.55	364809
2009-03-19	86.85	87.42	85.83	86.28	171602
2009-03-20	86.73	87.75	85.85	87.75	202835
2009-03-23	87.42	89.01	87.36	88.99	307090
2009-03-24	88.74	89.22	87.45	87.90	168689
2009-03-25	88.47	88.98	88.20	88.50	195932
2009-03-26	89.25	89.88	88.86	88.86	415330
2009-03-27	89.01	89.61	88.77	89.19	177225
2009-03-30	89.10	89.13	86.52	86.76	244395
2009-03-31	87.54	89.37	87.00	88.32	208983
2009-04-01	87.00	87.00	85.68	86.61	175061
2009-04-02	87.24	89.16	87.00	88.98	351612
2009-04-03	89.01	90.75	88.20	90.45	599668
2009-04-06	89.91	90.48	89.40	89.91	220910
2009-04-07	89.85	90.39	88.89	89.70	310141
2009-04-08	89.76	90.06	88.50	89.70	186954
2009-04-09	91.41	91.95	90.45	91.26	554434
2009-04-13	91.56	93.48	90.75	92.22	207000
2009-04-14	92.16	92.52	91.50	91.50	241154
2009-04-15	92.64	93.75	91.80	93.75	246974
2009-04-16	93.99	96.36	93.48	96.28	374130
2009-04-17	96.00	98.67	96.00	98.22	290515
2009-04-20	97.56	97.56	92.70	93.63	466876
2009-04-21	92.97	95.70	91.56	95.58	298363
2009-04-22	94.35	96.36	93.87	95.55	319858
2009-04-23	95.61	96.18	94.56	95.43	205466
2009-04-24	95.97	96.39	95.29	96.24	153017
2009-04-27	96.06	96.06	95.27	95.79	212966
2009-04-28	96.00	96.54	95.22	96.12	170868
2009-04-29	96.66	98.55	96.30	97.41	287072
2009-04-30	99.39	99.87	98.58	99.33	323017
2009-05-01	98.91	99.09	97.56	99.00	277513
2009-05-04	98.76	99.66	97.98	98.69	345696
2009-05-05	98.37	100.05	98.37	99.90	356439
2009-05-06	100.08	101.25	99.60	100.50	433662
2009-05-07	101.19	101.94	98.61	98.88	545644
2009-05-08	101.25	103.05	100.26	100.26	763441
2009-05-11	104.37	105.63	101.85	102.63	814836
2009-05-12	102.30	102.45	100.95	102.33	335271
2009-05-13	101.70	101.73	99.60	100.22	370783
2009-05-14	100.47	101.13	99.51	100.80	218438
2009-05-15	100.65	100.80	98.43	98.85	345529
2009-05-18	100.47	102.09	99.36	100.62	315658
2009-05-19	100.89	102.30	100.50	102.30	475298
2009-05-20	102.36	103.38	102.06	103.14	498293
2009-05-21	102.48	102.96	101.13	101.73	284688
2009-05-22	102.78	103.98	101.58	103.95	251494
2009-05-26	103.11	103.89	102.18	103.23	275832
2009-05-27	103.71	104.70	103.17	103.23	362509
2009-05-28	103.86	104.61	103.41	104.58	293841
2009-05-29	104.67	105.02	104.31	105.00	315324
2009-06-01	104.49	106.02	103.95	106.02	566033
2009-06-02	105.00	105.30	104.52	105.21	310712
2009-06-03	105.18	105.21	104.25	104.40	247519
2009-06-04	105.12	105.12	104.10	104.76	291917
2009-06-05	105.60	105.74	104.58	105.42	268966
2009-06-08	105.51	105.78	104.82	105.60	280279
2009-06-09	105.87	106.17	105.22	106.13	315825
2009-06-10	106.35	106.62	105.39	106.50	336139
2009-06-11	106.77	107.19	106.20	106.56	359174
2009-06-12	106.53	106.83	105.75	106.83	206732
2009-06-15	106.77	106.77	104.46	104.51	332696
2009-06-16	104.79	105.75	103.29	104.70	395189
2009-06-17	104.28	104.60	103.35	103.50	461503
2009-06-18	103.50	104.70	102.18	104.67	396633
2009-06-19	104.67	105.09	104.22	105.09	279583
2009-06-22	104.52	104.85	102.93	103.74	389529
2009-06-23	103.92	104.19	103.14	103.38	333568
2009-06-24	104.16	104.40	103.50	104.10	249672
2009-06-25	103.86	104.22	103.29	103.86	266374
2009-06-26	104.07	104.52	103.63	104.52	199868
2009-06-29	104.46	105.36	104.25	105.36	311146
2009-06-30	105.27	105.60	104.43	105.57	319268
2009-07-01	103.83	104.49	103.26	103.26	378355
2009-07-02	103.95	104.22	101.70	101.91	239064
2009-07-06	102.00	102.00	100.17	100.98	412364
2009-07-07	100.98	101.67	100.65	100.83	193703
2009-07-08	101.70	101.88	100.23	100.80	425317
2009-07-09	100.80	102.21	100.53	102.00	252113
2009-07-10	101.76	101.85	100.50	100.92	249653
2009-07-13	101.37	102.18	100.59	101.37	332304
2009-07-14	102.27	102.27	101.13	101.70	249455
2009-07-15	102.00	103.65	102.00	103.50	357922
2009-07-16	103.59	104.25	103.20	104.20	290678
2009-07-17	103.86	104.73	103.68	104.67	370619
2009-07-20	105.21	106.95	104.73	106.17	470247
2009-07-21	106.89	107.16	105.69	106.17	500476
2009-07-22	106.44	106.71	105.78	106.47	423437
2009-07-23	106.35	107.82	106.26	107.10	435028
2009-07-24	107.40	108.14	106.65	107.91	379643
2009-07-27	108.24	108.57	107.82	108.30	402319
2009-07-28	108.00	108.99	108.00	108.45	486775
2009-07-29	109.02	109.20	108.57	108.78	489987
2009-07-30	109.50	110.61	109.35	110.25	450561
2009-07-31	110.43	111.78	109.98	111.24	629156
2009-08-03	110.43	110.73	109.95	110.28	458039
2009-08-04	110.40	110.46	108.57	109.38	567270
2009-08-05	110.10	110.10	108.75	109.80	259797
2009-08-06	110.10	110.37	108.93	108.96	290722
2009-08-07	109.59	111.60	109.23	111.39	399392
2009-08-10	111.54	111.57	110.31	110.73	384705
2009-08-11	110.97	111.36	110.07	110.40	388819
2009-08-12	110.25	110.52	109.86	110.40	338524
2009-08-13	110.40	110.55	108.93	109.05	424825
2009-08-14	109.53	109.71	108.75	109.65	208010
2009-08-17	109.02	109.02	106.32	106.80	369258
2009-08-18	106.95	109.08	106.65	108.27	495626
2009-08-19	108.33	108.81	107.22	108.81	385753
2009-08-20	108.45	109.20	108.06	108.92	396484
2009-08-21	108.96	109.56	108.49	109.44	305199
2009-08-24	109.38	109.89	108.75	108.90	466692
2009-08-25	109.14	109.44	108.81	109.17	345064
2009-08-26	109.29	109.47	109.05	109.41	264860
2009-08-27	109.47	109.62	108.84	109.02	591469
2009-08-28	109.38	109.80	109.05	109.80	421570
2009-08-31	109.74	109.92	109.20	109.92	334591
2009-09-01	108.60	108.87	107.16	108.24	504310
2009-09-02	108.30	108.30	106.26	106.44	457484
2009-09-03	106.74	107.25	106.26	106.80	439378
2009-09-04	107.28	108.42	106.80	108.06	348066
2009-09-08	108.24	109.35	108.24	109.35	319758
2009-09-09	109.50	109.50	108.66	108.69	272926
2009-09-10	108.99	110.55	108.99	110.55	384476
2009-09-11	110.52	111.00	110.49	111.00	350962
2009-09-14	110.82	111.54	110.40	111.33	325739
2009-09-15	111.99	112.89	111.60	112.86	434428
2009-09-16	113.67	114.42	113.58	114.24	558717
2009-09-17	114.60	114.84	113.51	113.97	432358
2009-09-18	114.09	114.51	113.40	114.12	431470
2009-09-21	114.12	114.12	113.49	114.00	262059
2009-09-22	114.33	114.63	113.91	114.54	275266
2009-09-23	114.51	115.38	114.51	115.02	370558
2009-09-24	114.63	115.46	113.43	113.70	466912
2009-09-25	113.64	115.08	113.49	115.08	292664
2009-09-28	115.26	115.77	114.96	115.68	268150
2009-09-29	115.56	115.56	115.11	115.50	360055
2009-09-30	115.65	115.65	114.81	115.47	414448
2009-10-01	113.76	114.15	111.57	111.75	1577221
2009-10-02	110.46	111.90	108.75	111.87	822258
2009-10-05	111.90	113.10	111.57	113.10	251438
2009-10-06	113.40	113.85	113.13	113.34	480028
2009-10-07	113.19	113.73	113.13	113.52	249771
2009-10-08	113.64	114.06	113.40	113.70	347315
2009-10-09	113.70	114.18	113.55	113.88	268405
2009-10-12	114.15	114.33	113.79	114.09	223720
2009-10-13	114.36	114.36	113.55	114.06	169209
2009-10-14	114.57	114.72	113.82	114.66	369671
2009-10-15	114.72	114.89	114.33	114.69	291185
2009-10-16	114.78	114.87	114.18	114.57	277041
2009-10-19	114.78	115.26	114.63	115.26	274034
2009-10-20	115.17	115.50	114.90	115.38	325864
2009-10-21	115.65	115.95	115.41	115.77	293179
2009-10-22	115.86	116.10	115.53	116.07	270217
2009-10-23	116.31	116.43	115.80	115.98	308881
2009-10-26	116.28	116.43	115.62	115.62	322939
2009-10-27	115.92	116.04	114.90	115.11	355567
2009-10-28	115.20	115.23	112.83	113.55	751390
2009-10-29	113.49	115.05	113.25	114.57	461988
2009-10-30	114.45	114.87	112.53	113.97	543422
2009-11-02	113.40	113.94	112.47	113.25	477002
2009-11-03	112.77	113.40	112.58	113.37	240874
2009-11-04	113.76	113.88	112.80	113.16	300010
2009-11-05	113.52	113.61	112.83	113.25	253235
2009-11-06	113.37	113.70	112.98	113.64	197217
2009-11-09	114.15	114.39	113.10	114.30	263778
2009-11-10	114.33	114.36	113.70	113.97	338531
2009-11-11	114.27	114.60	114.09	114.42	352855
2009-11-12	114.36	114.39	113.94	113.94	423194
2009-11-13	114.42	114.42	113.82	114.15	379980
2009-11-16	114.39	114.63	114.18	114.21	465419
2009-11-17	114.60	114.63	114.36	114.57	223824
2009-11-18	114.72	114.72	114.27	114.45	422047
2009-11-19	114.36	114.54	114.06	114.24	388526
2009-11-20	114.27	114.51	114.12	114.18	329883
2009-11-23	114.66	114.66	114.12	114.30	518161
2009-11-24	114.45	114.45	114.12	114.15	312607
2009-11-25	114.27	114.63	114.15	114.63	230748
2009-11-27	113.70	114.27	113.16	114.00	312006
2009-11-30	113.79	114.63	113.79	114.42	481833
2009-12-01	113.52	113.91	113.25	113.76	545638
2009-12-02	113.88	113.97	113.52	113.67	373572
2009-12-03	113.88	114.51	113.79	114.21	463802
2009-12-04	115.08	115.08	114.57	114.78	419699
2009-12-07	114.72	114.93	114.54	114.93	213079
2009-12-08	114.75	115.02	114.72	115.02	376142
2009-12-09	115.17	115.44	115.05	115.38	419767
2009-12-10	115.44	115.71	115.35	115.62	712661
2009-12-11	115.86	116.13	115.65	115.86	661078
2009-12-14	116.19	117.00	116.10	117.00	603923
2009-12-15	116.85	117.00	116.55	116.76	474025
2009-12-16	116.97	117.33	116.79	117.12	284335
2009-12-17	117.15	117.15	116.46	116.52	469544
2009-12-18	116.64	116.97	116.43	116.70	240520
2009-12-21	116.64	117.15	116.64	117.00	360795
2009-12-22	117.03	117.12	116.88	116.91	291119
2009-12-23	117.15	117.30	116.91	117.24	299533
2009-12-24	117.30	118.14	117.30	118.05	187435
2009-12-28	118.17	118.17	117.15	117.57	652425
2009-12-29	116.73	116.79	116.34	116.43	261760
2009-12-30	116.67	116.94	116.49	116.73	266729
2009-12-31	116.73	117.03	116.43	116.43	240264
2010-01-04	117.45	118.02	117.06	117.96	821313
2010-01-05	118.08	119.13	118.02	119.07	466738
2010-01-06	119.10	119.52	118.98	119.46	543092
2010-01-07	119.55	120.00	119.46	119.85	461836
2010-01-08	119.88	120.39	119.76	120.30	398052
2010-01-11	120.36	120.63	120.06	120.18	871028
2010-01-12	120.06	120.11	119.52	119.88	526988
2010-01-13	119.91	119.91	119.52	119.55	364763
2010-01-14	119.64	119.91	119.54	119.82	671038
2010-01-15	119.79	119.85	119.04	119.31	542161
2010-01-19	119.34	119.61	119.12	119.61	346605
2010-01-20	119.31	119.58	118.89	118.89	387847
2010-01-21	119.01	119.22	116.85	116.97	1168444
2010-01-22	116.85	117.36	115.56	115.86	1102811
2010-01-25	116.28	116.97	115.83	116.67	721752
2010-01-26	116.37	117.39	116.28	116.70	532217
2010-01-27	116.76	117.21	116.40	117.06	690054
2010-01-28	117.24	117.30	116.40	116.91	557926
2010-01-29	116.94	117.33	116.40	116.64	641318
2010-02-01	115.80	116.19	115.59	115.83	524010
2010-02-02	115.92	116.28	115.41	116.07	479473
2010-02-03	115.98	116.07	115.62	116.04	453158
2010-02-04	115.50	115.59	112.98	113.78	1257299
2010-02-05	113.43	114.06	111.03	112.80	1610103
2010-02-08	113.34	113.67	112.68	113.10	703030
2010-02-09	113.28	113.70	112.83	113.37	601880
2010-02-10	113.55	113.58	111.63	111.72	690178
2010-02-11	112.11	112.80	111.33	111.51	990126
2010-02-12	111.33	112.32	111.15	111.81	852995
2010-02-16	112.44	113.46	111.96	113.04	652885
2010-02-17	113.67	113.97	113.67	113.91	645008
2010-02-18	114.09	115.74	113.94	115.20	732239
2010-02-19	115.26	116.22	110.01	115.95	1143465
2010-02-22	116.52	116.73	116.31	116.58	958785
2010-02-23	116.37	116.61	114.99	115.53	918083
2010-02-24	115.98	116.28	115.53	115.65	531736
2010-02-25	115.41	116.16	114.90	116.16	583544
2010-02-26	116.34	116.58	115.95	116.37	436460
2010-03-01	115.65	116.00	115.20	115.65	612681
2010-03-02	116.01	116.37	115.80	116.04	683184
2010-03-03	116.22	116.88	116.10	116.79	888876
2010-03-04	116.64	116.88	116.40	116.61	339110
2010-03-05	116.97	117.48	116.76	117.48	784724
2010-03-08	117.69	118.08	117.57	118.05	585841
2010-03-09	117.78	118.32	117.78	118.29	833525
2010-03-10	118.20	118.68	118.14	118.44	707746
2010-03-11	118.35	118.44	118.14	118.38	360102
2010-03-12	118.47	118.62	118.41	118.50	407967
2010-03-15	118.56	118.56	117.81	118.05	519504
2010-03-16	118.56	118.56	118.05	118.29	680853
2010-03-17	118.50	118.62	118.20	118.26	619591
2010-03-18	118.47	118.80	118.35	118.77	421139
2010-03-19	118.62	118.80	117.87	118.29	575051
2010-03-22	117.69	118.74	117.69	118.71	486044
2010-03-23	118.83	118.83	118.35	118.68	382743
2010-03-24	118.50	118.71	118.41	118.56	373454
2010-03-25	118.80	119.22	118.74	119.13	750461
2010-03-26	118.92	119.16	118.77	118.95	607574
2010-03-29	119.04	119.43	119.04	119.31	404809
2010-03-30	119.31	119.49	119.28	119.46	474022
2010-03-31	119.16	119.40	118.56	119.37	706563
2010-04-01	118.50	118.68	118.44	118.53	700694
2010-04-05	118.71	118.71	117.90	117.93	551760
2010-04-06	118.14	118.50	117.81	118.38	571507
2010-04-07	118.50	118.62	118.26	118.50	641804
2010-04-08	118.59	118.89	118.08	118.83	430431
2010-04-09	118.80	119.13	118.65	119.07	414020
2010-04-12	119.22	119.25	118.89	118.98	416316
2010-04-13	119.16	119.43	118.83	119.37	589940
2010-04-14	119.49	119.73	119.34	119.64	532047
2010-04-15	119.79	120.39	119.64	120.27	622729
2010-04-16	120.00	120.36	118.41	119.28	1172978
2010-04-19	119.34	119.34	118.56	118.77	581085
2010-04-20	119.31	120.42	119.28	120.15	1118986
2010-04-21	120.51	120.57	119.97	120.24	535125
2010-04-22	119.94	120.24	119.31	119.49	824589
2010-04-23	120.06	120.42	119.61	120.39	386000
2010-04-26	120.09	120.72	120.09	120.45	451322
2010-04-27	120.30	120.66	118.92	119.10	1166433
2010-04-28	119.79	120.00	119.34	119.76	670631
2010-04-29	120.24	120.42	119.85	120.33	438588
2010-04-30	120.60	120.69	120.15	120.60	836890
2010-05-03	119.76	120.00	119.64	119.76	406611
2010-05-04	119.19	119.31	118.07	118.14	720935
2010-05-05	117.12	117.15	113.58	116.28	1591947
2010-05-06	115.62	116.10	105.09	113.16	4089070
2010-05-07	112.59	114.12	110.70	114.06	2070988
2010-05-10	117.12	117.95	115.68	116.25	1272375
2010-05-11	115.50	116.40	115.23	115.59	838865
2010-05-12	115.95	116.94	115.95	116.85	633846
2010-05-13	117.15	117.39	116.16	116.31	836632
2010-05-14	116.13	116.31	114.63	115.32	1392442
2010-05-17	115.34	115.89	114.15	115.50	699381
2010-05-18	115.92	116.34	114.45	114.95	921186
2010-05-19	114.48	114.72	112.77	113.76	908993
2010-05-20	111.81	111.96	108.24	109.29	1950609
2010-05-21	108.30	112.71	108.30	112.71	1535842
2010-05-24	112.50	113.43	112.17	112.71	731926
2010-05-25	109.41	112.50	108.93	112.50	1531270
2010-05-26	113.01	113.16	110.31	110.54	1778843
2010-05-27	112.11	113.10	112.11	112.59	847674
2010-05-28	113.16	113.49	112.68	113.43	895618
2010-06-01	111.99	112.71	111.54	111.57	539283
2010-06-02	111.78	112.53	111.51	112.11	916106
2010-06-03	112.47	112.74	111.42	112.05	752227
2010-06-04	110.94	112.23	110.91	111.56	1616924
2010-06-07	111.45	112.56	110.82	110.88	752492
2010-06-08	111.60	111.60	110.43	111.02	700420
2010-06-09	111.51	111.63	110.88	111.51	537408
2010-06-10	111.81	112.65	111.51	112.59	462526
2010-06-11	111.96	112.56	111.96	112.14	411427
2010-06-14	112.86	113.13	112.56	112.95	507513
2010-06-15	113.19	114.54	112.65	114.09	1132993
2010-06-16	113.85	114.54	113.58	114.54	732828
2010-06-17	114.75	115.29	114.60	115.26	658536
2010-06-18	115.20	115.86	115.20	115.71	695585
2010-06-21	116.43	116.49	115.98	116.13	596690
2010-06-22	116.07	116.15	114.96	115.47	838435
2010-06-23	115.44	115.47	114.18	114.84	841230
2010-06-24	114.72	114.84	114.18	114.24	422203
2010-06-25	114.30	115.29	114.30	115.23	447362
2010-06-28	115.47	115.83	115.20	115.41	297235
2010-06-29	114.51	115.05	113.31	114.06	602562
2010-06-30	114.27	114.42	113.19	113.49	961674
2010-07-01	112.74	113.40	111.69	113.25	1168727
2010-07-02	113.37	114.18	113.34	114.00	685929
2010-07-06	114.54	114.75	114.18	114.54	687015
2010-07-07	114.60	115.86	114.45	115.62	802164
2010-07-08	115.83	116.37	115.26	116.25	957254
2010-07-09	116.43	116.43	115.68	115.95	863579
2010-07-12	116.13	116.13	114.78	115.80	1007637
2010-07-13	116.10	116.97	115.92	116.75	878529
2010-07-14	116.67	116.70	116.07	116.28	729903
2010-07-15	116.79	116.88	116.13	116.58	568847
2010-07-16	116.61	116.61	115.35	115.65	752957
2010-07-19	116.19	116.40	115.83	116.19	544781
2010-07-20	115.86	117.45	115.86	116.91	1340084
2010-07-21	117.24	117.66	116.58	116.88	871931
2010-07-22	117.69	117.75	117.12	117.30	747454
2010-07-23	117.66	118.14	117.45	117.95	628803
2010-07-26	118.11	118.32	117.63	118.20	752171
2010-07-27	118.65	118.77	117.87	118.32	794269
2010-07-28	117.93	118.50	117.93	118.08	544548
2010-07-29	118.38	118.47	117.90	118.25	456202
2010-07-30	118.11	118.59	117.93	118.25	812446
2010-08-02	117.60	118.08	117.60	118.08	764620
2010-08-03	118.02	118.50	117.66	118.38	1224191
2010-08-04	118.38	118.41	118.05	118.11	653106
2010-08-05	118.14	118.14	117.63	117.99	542970
2010-08-06	117.90	118.02	117.27	117.93	656417
2010-08-09	118.32	118.32	117.60	117.90	535534
2010-08-10	117.81	117.99	117.48	117.84	701249
2010-08-11	117.21	117.24	116.28	116.70	798530
2010-08-12	116.19	116.64	115.59	116.01	764668
2010-08-13	116.49	116.79	116.10	116.37	593536
2010-08-16	116.43	117.09	116.34	116.97	617832
2010-08-17	117.48	117.66	117.12	117.12	745759
2010-08-18	117.24	117.54	117.09	117.18	663701
2010-08-19	117.18	117.44	116.76	116.94	729182
2010-08-20	116.94	117.30	116.82	117.30	812337
2010-08-23	117.42	117.48	116.91	117.15	745776
2010-08-24	116.70	116.91	116.43	116.49	665045
2010-08-25	116.28	116.55	115.80	116.43	1319674
2010-08-26	116.79	116.79	115.68	115.83	1031395
2010-08-27	116.34	116.67	115.92	116.55	870966
2010-08-30	116.70	116.88	116.40	116.43	567518
2010-08-31	116.55	117.09	116.55	116.82	998881
2010-09-01	116.31	116.97	116.28	116.85	762875
2010-09-02	116.85	117.17	116.76	117.06	874493
2010-09-03	117.57	117.57	116.91	117.00	896528
2010-09-07	117.06	117.30	116.88	117.09	856945
2010-09-08	117.27	117.45	117.08	117.15	692189
2010-09-09	117.45	117.81	117.42	117.65	615843
2010-09-10	117.87	117.87	117.51	117.81	767103
2010-09-13	117.93	118.65	117.93	118.47	1133637
2010-09-14	118.65	118.68	118.26	118.50	494050
2010-09-15	118.50	118.68	118.35	118.56	395735
2010-09-16	118.59	118.95	118.56	118.95	617590
2010-09-17	118.95	119.16	118.74	118.74	452750
2010-09-20	119.16	119.28	118.98	119.13	595783
2010-09-21	119.34	119.34	118.80	118.80	537947
2010-09-22	118.80	119.01	118.44	118.50	613404
2010-09-23	118.47	118.59	118.20	118.41	514412
2010-09-24	118.56	119.04	118.53	118.98	703492
2010-09-27	119.16	119.43	119.01	119.10	757411
2010-09-28	119.34	119.37	118.89	119.34	498414
2010-09-29	119.49	119.85	119.40	119.58	641054
2010-09-30	119.91	120.09	119.49	120.03	1222856
2010-10-01	119.43	119.73	119.22	119.55	1227869
2010-10-04	119.43	119.64	119.13	119.25	588891
2010-10-05	119.49	120.03	119.40	119.94	660972
2010-10-06	120.09	120.09	119.76	119.82	706833
2010-10-07	120.06	120.51	119.91	120.51	577466
2010-10-08	120.54	120.69	120.18	120.69	1010614
2010-10-11	120.75	120.84	120.54	120.69	464310
2010-10-12	120.69	120.81	120.48	120.57	736446
2010-10-13	120.78	121.23	120.69	121.17	813090
2010-10-14	121.20	121.20	120.30	120.39	751871
2010-10-15	120.75	120.84	120.51	120.51	739780
2010-10-18	120.69	120.99	120.66	120.96	553897
2010-10-19	120.51	120.84	120.45	120.48	647778
2010-10-20	120.69	121.26	120.57	121.26	636385
2010-10-21	121.29	121.29	120.93	121.17	518158
2010-10-22	121.47	121.62	121.23	121.62	466111
2010-10-25	121.92	122.22	121.77	121.98	715532
2010-10-26	121.92	122.28	121.88	122.28	498401
2010-10-27	122.16	122.31	121.92	122.25	381510
2010-10-28	122.34	122.46	122.19	122.40	389581
2010-10-29	122.49	122.67	122.37	122.63	704355
2010-11-01	121.77	121.89	121.23	121.26	1330828
2010-11-02	121.53	121.92	121.47	121.92	656549
2010-11-03	121.92	122.58	121.74	122.49	1311290
2010-11-04	122.82	123.96	122.76	123.75	1256505
2010-11-05	123.66	123.66	123.00	123.36	1086964
2010-11-08	123.00	123.15	122.64	122.73	895456
2010-11-09	123.06	123.06	122.19	122.49	687150
2010-11-10	122.52	122.52	121.62	121.77	981254
2010-11-11	121.29	121.62	120.51	121.32	1001479
2010-11-12	121.14	121.41	120.72	120.90	1261147
2010-11-15	121.11	121.29	120.33	120.69	1093096
2010-11-16	120.45	120.45	119.07	119.43	1732780
2010-11-17	119.82	120.15	119.67	119.91	1342465
2010-11-18	120.69	121.20	120.54	121.20	839160
2010-11-19	121.05	121.29	120.68	121.26	587042
2010-11-22	120.93	121.08	120.39	120.60	621189
2010-11-23	120.24	120.27	118.89	118.92	1675665
2010-11-24	119.67	119.85	119.33	119.58	838221
2010-11-26	119.40	119.70	119.10	119.10	257152
2010-11-29	119.10	119.97	119.10	119.73	569267
2010-11-30	119.31	119.82	119.22	119.46	1258541
2010-12-01	119.49	119.73	119.19	119.52	1174497
2010-12-02	119.61	119.73	119.28	119.52	883330
2010-12-03	119.25	120.12	119.25	120.12	1537402
2010-12-06	119.97	120.06	119.70	120.00	1104708
2010-12-07	120.57	120.57	120.18	120.30	823681
2010-12-08	120.51	120.54	120.06	120.54	1389955
2010-12-09	120.45	120.45	120.03	120.03	890885
2010-12-10	120.24	120.28	119.85	119.85	868495
2010-12-13	120.00	120.12	119.43	119.43	1106193
2010-12-14	119.76	120.03	119.52	120.03	819851
2010-12-15	119.97	120.03	119.37	119.43	601302
2010-12-16	119.37	119.94	119.34	119.85	461287
2010-12-17	120.00	120.48	119.85	120.48	757287
2010-12-20	120.51	120.81	120.33	120.69	782413
2010-12-21	120.87	120.99	120.69	120.84	835879
2010-12-22	120.84	120.90	120.66	120.66	750039
2010-12-23	120.87	121.29	120.75	121.20	465222
2010-12-27	121.08	121.50	121.05	121.41	622913
2010-12-28	121.50	121.56	120.99	120.99	666082
2010-12-29	118.77	118.95	118.56	118.89	1007856
2010-12-30	118.74	118.95	118.71	118.92	496105
2010-12-31	119.04	119.25	118.80	119.13	328850
2011-01-03	119.61	119.85	119.10	119.61	1353940
2011-01-04	119.88	120.06	119.55	119.97	1200731
2011-01-05	119.85	120.54	119.79	120.54	1868483
2011-01-06	120.60	120.60	120.12	120.60	1176884
2011-01-07	120.42	120.54	119.85	120.00	743631
2011-01-10	119.91	120.00	119.67	119.88	732171
2011-01-11	120.15	120.27	120.00	120.24	748005
2011-01-12	120.45	120.45	120.12	120.27	849011
2011-01-13	120.24	120.39	120.15	120.15	576935
2011-01-14	120.30	120.54	120.15	120.54	582720
2011-01-18	120.60	120.72	120.39	120.60	565386
2011-01-19	120.54	120.63	120.24	120.42	1151262
2011-01-20	120.45	120.48	120.00	120.45	842631
2011-01-21	120.57	120.81	120.48	120.66	921204
2011-01-24	120.75	121.02	120.75	120.93	525237
2011-01-25	120.93	121.14	120.72	120.93	961270
2011-01-26	121.14	121.38	121.05	121.29	1077624
2011-01-27	121.47	121.47	121.14	121.35	616955
2011-01-28	121.44	121.47	120.69	120.69	1340257
2011-01-31	121.02	121.50	120.96	121.47	1120143
2011-02-01	120.87	121.08	120.78	120.99	684093
2011-02-02	121.11	121.17	120.96	120.96	697342
2011-02-03	120.93	121.17	120.78	121.17	1132920
2011-02-04	121.20	121.65	121.08	121.62	1263566
2011-02-07	121.68	122.01	121.50	121.89	1678176
2011-02-08	121.89	122.01	121.59	121.77	2110478
2011-02-09	121.77	121.80	120.99	121.02	1435798
2011-02-10	120.99	121.44	120.95	121.17	691353
2011-02-11	121.20	121.44	121.02	121.44	786786
2011-02-14	121.53	121.71	121.47	121.65	495999
2011-02-15	121.44	121.71	121.44	121.53	494301
2011-02-16	121.71	121.89	121.62	121.73	662373
2011-02-17	121.71	121.92	121.70	121.74	664161
2011-02-18	121.98	122.16	121.92	122.16	425449
2011-02-22	121.89	121.98	121.20	121.23	1079911
2011-02-23	121.44	121.68	121.00	121.35	994896
2011-02-24	121.47	121.62	121.26	121.34	821265
2011-02-25	121.65	121.92	121.50	121.86	1574407
2011-02-28	121.98	122.34	121.82	122.34	951716
2011-03-01	121.59	121.65	120.96	120.99	1016420
2011-03-02	121.32	121.50	121.05	121.29	547747
2011-03-03	121.56	121.89	121.47	121.89	901454
2011-03-04	121.86	121.89	121.44	121.47	886442
2011-03-07	121.53	121.71	121.41	121.71	710622
2011-03-08	121.68	121.77	121.44	121.58	525016
2011-03-09	121.65	121.65	121.17	121.17	1127993
2011-03-10	121.20	121.26	120.66	120.68	1073297
2011-03-11	120.75	120.90	120.54	120.84	873168
2011-03-14	120.57	120.90	120.36	120.42	1793453
2011-03-15	119.58	119.97	119.01	119.61	1835225
2011-03-16	119.82	120.03	118.74	118.77	2516230
2011-03-17	119.61	120.24	119.43	120.06	926969
2011-03-18	120.66	120.99	120.53	120.69	930052
2011-03-21	121.02	121.41	120.93	121.35	846665
2011-03-22	121.23	121.38	121.00	121.38	2257441
2011-03-23	121.20	121.29	120.99	121.17	672456
2011-03-24	121.38	121.44	121.05	121.26	900418
2011-03-25	121.44	121.41	121.17	121.20	612512
2011-03-28	121.38	121.38	121.08	121.20	799068
2011-03-29	121.14	121.41	121.05	121.26	1004982
2011-03-30	121.26	121.65	121.29	121.56	928184
2011-03-31	121.62	121.68	121.41	121.53	694383
2011-04-01	121.05	121.08	120.57	120.63	2618308
2011-04-04	120.84	121.53	120.66	121.53	2493627
2011-04-05	121.38	121.59	121.20	121.20	1174687
2011-04-06	121.50	121.53	121.35	121.50	489166
2011-04-07	121.50	121.72	121.50	121.68	825526
2011-04-08	121.68	121.77	121.50	121.53	693885
2011-04-11	121.71	121.77	121.38	121.38	711140
2011-04-12	121.20	121.38	121.02	121.02	1160268
2011-04-13	121.41	121.68	121.29	121.68	914542
2011-04-14	121.59	121.59	121.20	121.23	750517
2011-04-15	121.47	121.56	121.32	121.47	513002
2011-04-18	121.29	121.29	120.87	120.87	1576841
2011-04-19	121.23	121.44	121.17	121.38	889229
2011-04-20	121.62	121.89	121.47	121.71	731454
2011-04-21	121.92	122.14	121.71	122.13	653885
2011-04-25	122.19	122.25	121.98	122.01	647089
2011-04-26	122.25	122.28	122.07	122.25	516729
2011-04-27	122.34	122.37	122.16	122.19	600232
2011-04-28	122.19	122.55	122.19	122.43	933043
2011-04-29	122.67	122.79	122.58	122.70	466556
2011-05-02	122.16	122.23	121.83	121.92	572518
2011-05-03	121.98	122.08	121.68	121.98	644572
2011-05-04	122.01	122.01	121.71	121.89	658359
2011-05-05	121.83	121.89	121.32	121.47	1053704
2011-05-06	121.74	122.16	121.74	122.16	1035255
2011-05-09	122.13	122.22	121.95	122.13	597804
2011-05-10	122.25	122.43	122.10	122.34	511032
2011-05-11	122.31	122.49	122.01	122.13	581204
2011-05-12	122.16	122.28	121.77	122.22	566014
2011-05-13	122.34	122.37	121.86	121.89	756812
2011-05-16	122.13	122.25	121.89	122.07	566928
2011-05-17	122.01	122.34	121.86	122.31	640278
2011-05-18	122.37	122.52	122.19	122.52	609152
2011-05-19	122.49	122.58	122.31	122.40	377593
2011-05-20	122.40	122.52	122.25	122.43	364803
2011-05-23	122.04	122.28	121.92	121.98	937810
2011-05-24	122.19	122.25	121.56	121.56	1015195
2011-05-25	121.71	121.77	121.59	121.71	756659
2011-05-26	121.74	121.77	121.59	121.71	406112
2011-05-27	121.68	122.37	121.65	122.31	1185933
2011-05-31	122.55	122.67	122.34	122.64	1345668
2011-06-01	121.68	121.77	120.90	120.93	1944280
2011-06-02	121.05	121.14	120.84	120.96	842231
2011-06-03	120.63	120.63	120.12	120.15	1514688
2011-06-06	120.27	120.30	119.82	119.88	1065728
2011-06-07	120.27	120.36	120.00	120.06	968944
2011-06-08	119.97	120.15	119.64	119.64	1018252
2011-06-09	119.76	120.15	119.58	119.76	1359155
2011-06-10	119.58	119.76	118.23	118.56	1940565
2011-06-13	118.95	119.22	118.20	118.23	1645086
2011-06-14	118.83	119.40	118.83	119.19	624381
2011-06-15	118.89	119.16	118.50	118.56	856752
2011-06-16	118.56	119.04	115.77	116.34	5541283
2011-06-17	117.75	118.38	117.12	118.14	2373049
2011-06-20	117.87	118.83	117.87	118.47	913908
2011-06-21	118.50	119.25	118.50	119.25	1589063
2011-06-22	119.16	119.16	118.14	118.26	1062197
2011-06-23	117.99	119.04	117.42	118.77	1760420
2011-06-24	118.95	118.95	118.14	118.35	882357
2011-06-27	118.38	118.59	118.29	118.41	600379
2011-06-28	118.71	119.04	118.61	119.04	733144
2011-06-29	119.34	119.85	119.16	119.79	1281924
2011-06-30	119.82	120.81	119.76	120.66	1780851
2011-07-01	120.18	120.96	119.82	120.84	1455134
2011-07-05	120.60	120.78	120.18	120.72	1409340
2011-07-06	120.45	120.54	120.03	120.48	928234
2011-07-07	120.75	121.17	120.60	121.17	1315681
2011-07-08	120.48	121.20	120.30	121.05	1717466
2011-07-11	120.48	120.57	119.82	119.88	1435142
2011-07-12	119.76	120.12	119.49	119.58	882788
2011-07-13	120.09	120.51	119.65	120.30	990698
2011-07-14	120.63	120.63	120.15	120.45	1220209
2011-07-15	120.54	120.54	120.24	120.33	501131
2011-07-18	120.27	120.38	119.76	119.88	517885
2011-07-19	120.39	120.60	120.03	120.57	883038
2011-07-20	120.75	120.90	120.45	120.69	749537
2011-07-21	120.87	121.35	120.78	121.35	971356
2011-07-22	121.38	121.38	121.02	121.32	468148
2011-07-25	121.02	121.35	120.81	120.84	731888
2011-07-26	120.96	121.32	120.84	121.20	847394
2011-07-27	120.90	121.20	120.27	120.33	868582
2011-07-28	120.63	120.90	120.51	120.75	944649
2011-07-29	119.88	120.81	119.85	120.72	614461
2011-08-01	120.57	120.75	119.94	120.57	909449
2011-08-02	120.24	120.30	119.04	119.04	1050886
2011-08-03	119.25	119.34	118.11	118.77	2011915
2011-08-04	118.29	118.32	114.93	115.14	2352044
2011-08-05	116.10	116.76	111.96	115.02	4418671
2011-08-08	111.03	112.47	109.05	110.13	5063294
2011-08-09	111.36	113.16	110.05	113.16	4300716
2011-08-10	112.44	112.83	111.12	111.48	2638543
2011-08-11	110.85	113.79	110.61	113.40	1903018
2011-08-12	113.88	114.03	112.41	113.07	1835713
2011-08-15	113.94	115.08	113.67	114.84	1392463
2011-08-16	114.78	114.81	114.00	114.09	1114542
2011-08-17	114.60	115.50	114.57	115.32	884384
2011-08-18	114.00	114.36	112.80	114.06	1275673
2011-08-19	113.25	114.51	113.07	113.58	1313335
2011-08-22	114.45	114.51	113.04	113.04	942919
2011-08-23	112.77	114.09	112.20	114.03	934734
2011-08-24	113.43	113.76	112.71	113.58	1209036
2011-08-25	114.00	114.42	112.53	112.55	893938
2011-08-26	112.53	113.88	111.57	113.58	1427403
2011-08-29	114.12	115.08	113.97	115.02	1638522
2011-08-30	114.78	115.17	114.30	114.87	1259466
2011-08-31	116.04	116.67	115.80	116.22	2021453
2011-09-01	115.65	115.71	115.08	115.41	1324669
2011-09-02	114.45	115.41	114.33	114.96	1212873
2011-09-06	113.70	114.09	113.19	113.58	1178294
2011-09-07	114.39	114.63	113.79	114.60	872731
2011-09-08	114.27	114.69	114.15	114.54	1202909
2011-09-09	114.36	114.51	113.07	113.22	1200596
2011-09-12	112.71	113.07	112.41	112.89	1397306
2011-09-13	112.83	113.97	112.59	113.85	3169412
2011-09-14	114.00	114.66	113.52	114.21	1441199
2011-09-15	114.45	114.81	114.06	114.66	1451467
2011-09-16	114.48	114.75	114.09	114.48	1321509
2011-09-19	114.27	114.63	113.82	114.30	1074867
2011-09-20	114.63	114.72	114.09	114.30	1741382
2011-09-21	114.30	114.69	113.25	113.31	2641571
2011-09-22	111.87	112.50	111.42	111.84	2461914
2011-09-23	111.69	112.41	111.45	111.81	1442170
2011-09-26	112.59	112.62	111.48	112.44	1306219
2011-09-27	112.98	112.98	111.99	112.26	1343657
2011-09-28	112.29	112.29	110.52	110.64	1429889
2011-09-29	111.36	111.45	110.46	110.73	1219632
2011-09-30	110.13	110.13	108.57	108.57	1832874
2011-10-03	107.46	107.85	106.86	106.95	3894496
2011-10-04	105.09	106.02	102.27	106.02	3918698
2011-10-05	105.81	106.71	105.42	106.53	2005257
2011-10-06	106.50	108.30	106.44	108.30	1784441
2011-10-07	109.29	109.29	107.34	108.48	3078839
2011-10-10	109.32	111.18	109.14	111.12	1227622
2011-10-11	110.97	110.97	109.65	109.77	2203383
2011-10-12	110.76	112.62	110.43	112.44	2737591
2011-10-13	111.57	112.41	111.00	112.29	2730154
2011-10-14	112.77	112.95	112.34	112.77	1084426
2011-10-17	112.20	112.71	112.08	112.32	1277074
2011-10-18	112.38	113.55	111.84	113.22	1038668
2011-10-19	113.43	114.00	112.71	112.86	1335708
2011-10-20	113.22	113.79	112.89	113.76	1377794
2011-10-21	114.30	115.23	114.27	115.20	1203027
2011-10-24	115.47	118.77	115.11	118.53	4186349
2011-10-25	117.60	117.90	116.07	116.16	2682441
2011-10-26	117.06	117.12	115.77	116.10	1651448
2011-10-27	118.35	119.10	117.48	117.90	3811991
2011-10-28	117.66	117.90	117.42	117.60	1660128
2011-10-31	117.15	117.27	116.40	116.91	1467104
2011-11-01	114.42	115.53	113.97	114.18	2279858
2011-11-02	114.99	115.50	114.63	115.32	1099080
2011-11-03	116.40	116.46	115.29	116.46	872969
2011-11-04	115.77	116.46	115.24	116.40	3241838
2011-11-07	116.40	116.40	115.41	115.71	1767715
2011-11-08	116.01	116.19	115.47	116.01	815097
2011-11-09	114.81	115.05	113.70	114.12	1339667
2011-11-10	114.75	114.93	113.76	113.94	2840661
2011-11-11	114.57	115.44	114.45	115.38	626904
2011-11-14	114.99	115.29	114.18	114.54	902968
2011-11-15	114.30	114.48	113.91	114.24	1026820
2011-11-16	113.97	114.15	113.19	113.37	1367132
2011-11-17	113.67	113.79	112.35	112.89	1903717
2011-11-18	113.22	113.34	112.86	112.98	1163177
2011-11-21	112.23	112.74	111.44	111.78	1765280
2011-11-22	111.90	112.11	110.82	111.00	2525112
2011-11-23	110.61	110.94	108.87	109.29	1960364
2011-11-25	109.20	110.43	108.60	109.29	792008
2011-11-28	111.69	111.81	110.73	111.45	1110940
2011-11-29	111.72	112.02	111.51	111.81	1075425
2011-11-30	113.34	113.64	112.86	113.64	1745933
2011-12-01	112.68	113.30	112.56	113.04	1912250
2011-12-02	113.40	113.85	113.04	113.73	1923338
2011-12-05	114.24	114.78	113.85	114.33	2058783
2011-12-06	114.15	115.08	113.88	114.90	1705157
2011-12-07	114.51	114.57	113.88	114.09	983885
2011-12-08	113.73	114.18	113.52	113.61	1144043
2011-12-09	114.15	114.54	114.00	114.51	865817
2011-12-12	114.06	114.18	113.64	114.18	871180
2011-12-13	114.30	114.57	113.43	113.64	1005831
2011-12-14	113.61	113.76	113.13	113.40	1439284
2011-12-15	114.15	114.15	113.70	113.85	937457
2011-12-16	114.06	114.30	113.79	114.27	872998
2011-12-19	114.24	114.75	114.00	114.12	1321707
2011-12-20	114.99	115.53	114.84	115.53	2099309
2011-12-21	115.17	115.98	114.90	115.95	1885266
2011-12-22	115.98	116.28	115.62	116.07	1125814
2011-12-23	116.04	116.64	115.77	116.55	999245
2011-12-27	116.52	116.85	116.10	116.82	1025587
2011-12-28	115.20	115.38	114.63	114.90	830246
2011-12-29	115.20	115.71	114.99	115.50	1137186
2011-12-30	115.35	115.80	115.23	115.35	687359
2012-01-03	116.31	116.40	115.68	115.98	1569423
2012-01-04	115.89	116.01	115.17	115.92	1877710
2012-01-05	115.83	115.83	115.26	115.50	1942635
2012-01-06	115.74	115.83	115.20	115.41	1249109
2012-01-09	115.56	115.80	115.41	115.41	1387142
2012-01-10	116.07	116.19	115.89	115.98	2327335
2012-01-11	115.86	116.13	115.80	115.80	1494325
2012-01-12	116.10	116.10	115.53	115.80	1430279
2012-01-13	115.65	115.89	114.84	115.80	1307878
2012-01-17	116.07	116.19	115.65	115.71	1877028
2012-01-18	115.83	116.55	115.65	116.37	2001576
2012-01-19	116.61	117.15	116.37	116.70	2741770
2012-01-20	116.79	117.11	116.70	116.88	1570838
2012-01-23	117.06	117.69	117.03	117.36	1887611
2012-01-24	117.33	117.75	117.09	117.45	1568494
2012-01-25	117.57	118.68	117.33	118.47	1857060
2012-01-26	118.95	119.19	118.59	118.74	3445037
2012-01-27	118.74	118.86	118.38	118.38	1148052
2012-01-30	118.02	118.53	117.87	118.38	1470210
2012-01-31	118.77	118.77	118.29	118.41	1455265
2012-02-01	117.99	118.56	117.93	118.20	2044809
2012-02-02	118.29	118.29	117.93	118.17	1508970
2012-02-03	118.71	118.77	118.26	118.53	1362766
2012-02-06	118.47	118.50	118.14	118.50	1170650
2012-02-07	118.65	118.98	118.35	118.71	2508319
2012-02-08	118.92	119.07	118.59	118.80	1713367
2012-02-09	118.92	119.13	118.65	119.04	5373870
2012-02-10	118.44	118.65	118.32	118.41	2191592
2012-02-13	118.80	118.83	118.35	118.41	1642524
2012-02-14	118.50	118.53	118.29	118.29	2008445
2012-02-15	118.32	118.53	117.75	117.78	1315901
2012-02-16	117.99	118.38	117.57	118.23	1866158
2012-02-17	118.62	118.62	118.08	118.35	1171632
2012-02-21	118.65	119.01	118.35	118.74	1346718
2012-02-22	118.83	119.22	118.80	119.04	1327524
2012-02-23	119.28	119.97	119.10	119.76	1644410
2012-02-24	119.79	120.09	119.28	119.88	970303
2012-02-27	119.85	120.12	119.73	119.82	998499
2012-02-28	120.00	120.36	120.00	120.24	828954
2012-02-29	120.27	120.48	120.00	120.27	1986835
2012-03-01	119.58	119.85	119.58	119.64	1170497
2012-03-02	119.67	119.75	119.28	119.28	870320
2012-03-05	119.34	119.52	118.65	118.98	1222506
2012-03-06	118.50	118.53	117.57	117.60	2884716
2012-03-07	117.84	118.11	117.66	117.81	3301705
2012-03-08	118.32	118.80	118.14	118.77	1636242
2012-03-09	118.95	119.04	118.68	118.77	1375895
2012-03-12	118.83	118.83	118.47	118.59	1339113
2012-03-13	118.98	119.58	118.77	119.55	1624641
2012-03-14	119.46	119.49	118.74	119.22	1863156
2012-03-15	119.16	119.19	118.68	118.86	1012176
2012-03-16	118.86	119.01	118.26	118.71	1491713
2012-03-19	118.65	119.13	118.50	119.04	1097308
2012-03-20	118.74	119.04	118.65	118.86	1619373
2012-03-21	118.98	118.98	118.47	118.68	1002457
2012-03-22	118.50	118.86	118.47	118.62	1431997
2012-03-23	118.65	118.68	118.23	118.23	2242312
2012-03-26	118.56	119.07	118.56	119.07	1581797
2012-03-27	119.07	119.43	119.01	119.19	1919395
2012-03-28	119.16	119.16	118.44	118.50	1199525
2012-03-29	118.26	118.86	118.26	118.50	1227990
2012-03-30	118.77	118.80	118.11	118.11	2330837
2012-04-02	117.81	118.11	117.63	117.66	3180090
2012-04-03	117.78	118.05	117.57	117.63	1602122
2012-04-04	117.48	117.69	117.24	117.48	1704919
2012-04-05	117.42	117.48	116.91	116.91	1632137
2012-04-09	116.79	116.85	116.40	116.49	3334368
2012-04-10	116.49	116.85	115.92	116.07	2664437
2012-04-11	116.64	116.97	116.28	116.76	1969587
2012-04-12	116.97	117.66	116.88	117.60	1327036
2012-04-13	117.57	117.66	117.09	117.21	1407971
2012-04-16	117.45	117.66	116.91	117.39	1427484
2012-04-17	117.66	118.14	117.48	117.98	1266563
2012-04-18	117.81	118.14	117.81	117.96	1814491
2012-04-19	117.99	118.08	117.60	117.63	930278
2012-04-20	118.02	118.11	117.71	117.87	1551492
2012-04-23	117.54	117.99	117.36	117.78	1206462
2012-04-24	117.93	118.08	117.80	117.99	906335
2012-04-25	118.47	118.89	118.29	118.89	902464
2012-04-26	118.80	119.16	118.77	119.01	1164029
2012-04-27	119.10	119.10	118.65	118.83	1197893
2012-04-30	118.95	119.25	118.83	119.19	2126544
2012-05-01	118.68	119.01	118.56	118.86	2504818
2012-05-02	118.65	119.07	118.50	118.95	1247660
2012-05-03	118.80	119.10	118.65	118.77	1612645
2012-05-04	118.68	118.83	118.56	118.79	1127205
2012-05-07	118.80	119.13	118.53	118.86	1125397
2012-05-08	118.74	118.89	118.44	118.86	1475036
2012-05-09	118.56	118.62	118.20	118.41	2355167
2012-05-10	118.59	118.95	118.26	118.41	2512461
2012-05-11	118.20	118.92	118.20	118.65	1596145
2012-05-14	118.26	118.35	117.54	117.69	2245175
2012-05-15	117.84	117.84	117.09	117.18	2435908
2012-05-16	117.24	117.57	116.07	116.07	2527618
2012-05-17	116.13	116.16	114.09	114.57	5901636
2012-05-18	115.02	115.65	114.48	114.66	4589873
2012-05-21	114.93	115.65	114.87	115.44	2375166
2012-05-22	115.59	116.10	115.26	115.35	2393887
2012-05-23	115.08	115.59	114.87	115.26	2146754
2012-05-24	115.56	115.59	115.14	115.32	966165
2012-05-25	115.53	115.53	115.05	115.17	925869
2012-05-29	115.56	116.25	115.50	116.13	1460552
2012-05-30	115.56	115.77	115.44	115.56	1012904
2012-05-31	115.74	115.77	114.33	114.33	6163954
2012-06-01	112.80	113.46	112.53	112.77	3833544
2012-06-04	112.77	113.37	112.71	112.95	2386739
2012-06-05	112.74	113.64	112.68	113.37	1566131
2012-06-06	113.61	114.45	113.58	114.36	2098029
2012-06-07	115.02	115.26	114.45	114.78	1917524
2012-06-08	114.75	115.41	114.63	115.08	2786999
2012-06-11	115.53	115.55	114.45	114.48	2059109
2012-06-12	114.84	115.50	114.72	115.38	2049742
2012-06-13	115.26	115.47	114.69	115.08	1126813
2012-06-14	114.96	115.74	114.96	115.65	1216398
2012-06-15	115.62	116.10	115.50	116.04	1212954
2012-06-18	115.77	116.04	115.62	115.83	760561
2012-06-19	116.46	117.09	116.28	116.85	1447727
2012-06-20	117.00	117.39	116.70	117.24	1747613
2012-06-21	117.39	117.57	116.31	116.57	2052230
2012-06-22	116.91	117.24	116.85	117.09	1652646
2012-06-25	116.73	117.09	116.55	117.03	1445413
2012-06-26	117.15	117.15	116.49	116.91	1606607
2012-06-27	117.18	117.60	117.00	117.57	844603
2012-06-28	117.15	117.57	117.09	117.51	1011319
2012-06-29	118.26	118.47	117.96	118.38	2047729
2012-07-02	117.84	117.93	117.24	117.90	3486677
2012-07-03	118.05	118.50	117.84	118.44	590257
2012-07-05	118.23	118.59	117.81	118.32	1175249
2012-07-06	118.17	118.38	117.87	118.23	681370
2012-07-09	118.17	118.50	117.96	118.35	673690
2012-07-10	118.53	118.68	117.90	117.93	1410169
2012-07-11	118.29	118.53	118.02	118.47	926342
2012-07-12	118.38	118.41	117.69	118.02	1337051
2012-07-13	118.23	118.53	118.11	118.47	1252340
2012-07-16	117.93	118.50	117.93	118.17	709547
2012-07-17	118.47	118.77	118.11	118.74	1068059
2012-07-18	118.77	119.34	118.68	119.34	2350916
2012-07-19	119.31	119.79	119.22	119.54	2355982
2012-07-20	119.22	119.28	118.71	118.83	944393
2012-07-23	118.32	118.98	117.99	118.95	3068081
2012-07-24	118.82	118.86	118.11	118.20	1876423
2012-07-25	118.53	118.56	117.96	117.99	1882424
2012-07-26	118.53	119.10	118.50	118.95	1754184
2012-07-27	119.10	119.49	118.98	119.46	2338053
2012-07-30	119.40	119.55	119.25	119.49	2014098
2012-07-31	119.64	119.88	119.40	119.52	1585415
2012-08-01	119.25	119.34	118.95	119.34	1338559
2012-08-02	119.15	119.25	118.80	118.89	872731
2012-08-03	119.43	119.67	119.22	119.49	1267490
2012-08-06	119.49	119.85	119.34	119.40	1549878
2012-08-07	119.70	119.70	119.10	119.18	1707190
2012-08-08	119.40	119.49	119.13	119.31	923260
2012-08-09	119.46	119.55	119.24	119.40	1249415
2012-08-10	119.43	119.46	119.07	119.25	639902
2012-08-13	119.40	119.40	119.07	119.34	897669
2012-08-14	119.37	119.64	119.31	119.43	1087046
2012-08-15	119.55	119.55	118.92	118.92	839976
2012-08-16	119.04	119.37	118.74	119.19	1385151
2012-08-17	119.13	119.43	119.10	119.25	617757
2012-08-20	119.22	119.46	119.13	119.34	657745
2012-08-21	119.55	119.76	119.52	119.67	1497090
2012-08-22	119.64	119.70	119.52	119.67	749184
2012-08-23	119.76	119.76	119.34	119.55	780430
2012-08-24	119.64	120.03	119.43	119.97	3207832
2012-08-27	120.06	120.15	119.76	119.94	1016050
2012-08-28	119.94	120.06	119.82	119.88	750428
2012-08-29	120.12	120.12	119.94	120.06	883628
2012-08-30	120.09	120.21	119.91	120.09	1448401
2012-08-31	120.33	120.42	120.15	120.42	1146173
2012-09-04	119.73	119.76	119.31	119.58	1936294
2012-09-05	119.70	119.79	119.55	119.64	1130297
2012-09-06	119.82	120.24	119.70	120.24	1896915
2012-09-07	120.30	120.57	120.30	120.54	1471562
2012-09-10	120.54	120.81	120.45	120.57	1407264
2012-09-11	120.75	121.29	120.63	121.14	2205101
2012-09-12	121.41	121.62	121.38	121.62	1528266
2012-09-13	121.71	122.25	121.53	122.19	1976068
2012-09-14	122.25	122.40	122.07	122.25	1957555
2012-09-17	122.28	122.28	121.98	122.28	917288
2012-09-18	122.22	122.34	121.92	122.25	1509468
2012-09-19	122.43	122.43	122.13	122.13	941390
2012-09-20	121.92	122.04	121.53	121.62	1075941
2012-09-21	121.92	121.92	121.41	121.56	1413844
2012-09-24	121.44	121.56	121.32	121.44	1244011
2012-09-25	121.35	121.56	120.51	120.60	2083432
2012-09-26	120.30	120.42	119.55	120.09	2864466
2012-09-27	120.39	120.98	120.33	120.90	2345648
2012-09-28	120.66	121.08	120.60	120.63	3063714
2012-10-01	120.72	120.72	119.88	119.94	1192649
2012-10-02	120.09	120.21	119.79	119.94	2171218
2012-10-03	120.06	120.33	119.91	120.00	4260145
2012-10-04	120.30	120.69	120.27	120.54	935983
2012-10-05	120.90	121.05	120.36	120.60	1494086
2012-10-08	120.42	120.63	120.33	120.57	747666
2012-10-09	120.57	120.60	120.33	120.39	2424928
2012-10-10	120.36	120.48	120.15	120.21	1385399
2012-10-11	120.48	120.77	120.42	120.63	1239362
2012-10-12	120.78	121.08	120.72	120.75	1239276
2012-10-15	121.11	121.47	120.90	121.38	1127840
2012-10-16	121.32	121.65	121.32	121.59	951304
2012-10-17	121.86	122.04	121.65	121.95	1468369
2012-10-18	121.71	121.92	121.65	121.80	761549
2012-10-19	121.77	121.83	121.14	121.26	915571
2012-10-22	121.44	121.74	121.26	121.47	2048275
2012-10-23	121.32	121.32	120.93	121.20	1934483
2012-10-24	121.32	121.38	120.78	120.87	1771892
2012-10-25	121.20	121.44	121.01	121.02	1252082
2012-10-26	121.17	121.17	120.69	120.84	1230225
2012-10-31	120.96	121.14	120.81	121.02	1769314
2012-11-01	120.39	120.81	120.33	120.81	1375516
2012-11-02	121.08	121.20	120.63	120.66	1342713
2012-11-05	120.69	120.87	120.51	120.63	939335
2012-11-06	120.81	121.05	120.66	120.75	820221
2012-11-07	120.72	120.72	120.12	120.18	1488435
2012-11-08	120.36	120.54	119.79	119.80	2691888
2012-11-09	119.64	120.09	119.55	119.79	2893012
2012-11-12	120.12	120.27	119.64	119.67	1356885
2012-11-13	119.46	119.76	119.25	119.31	2018634
2012-11-14	119.85	119.85	118.86	118.92	2583873
2012-11-15	119.01	119.22	118.35	119.10	2364493
2012-11-16	119.04	119.43	118.77	119.22	1906126
2012-11-19	119.64	120.18	119.52	120.03	3864830
2012-11-20	120.12	120.27	119.85	120.18	1843637
2012-11-21	120.18	120.33	120.09	120.15	1384999
2012-11-23	120.45	120.75	120.24	120.66	836585
2012-11-26	120.51	120.63	120.21	120.42	1254490
2012-11-27	120.60	120.90	120.54	120.78	1398807
2012-11-28	120.75	121.11	120.47	120.93	1371089
2012-11-29	121.20	121.41	121.05	121.32	938163
2012-11-30	121.32	121.68	121.26	121.68	1289442
2012-12-03	121.29	121.47	121.08	121.47	1307552
2012-12-04	121.23	121.53	121.23	121.47	1219088
2012-12-05	121.59	121.74	121.50	121.56	1470214
2012-12-06	121.74	121.98	121.71	121.94	858998
2012-12-07	122.19	122.19	121.71	121.86	1145687
2012-12-10	121.80	122.16	121.77	122.04	1090376
2012-12-11	122.25	122.52	122.10	122.28	1091844
2012-12-12	122.55	122.70	122.31	122.61	1000814
2012-12-13	122.49	122.73	122.22	122.25	1535151
2012-12-14	122.34	122.52	122.13	122.28	1535108
2012-12-17	122.19	122.82	122.19	122.82	1152527
2012-12-18	122.70	122.91	122.55	122.82	1056705
2012-12-19	122.88	122.88	122.52	122.61	1306434
2012-12-20	122.55	123.00	122.52	122.91	1506221
2012-12-21	122.22	122.64	122.16	122.64	1648271
2012-12-24	122.46	122.52	121.95	122.07	790720
2012-12-26	122.25	122.49	122.10	122.46	1004092
2012-12-27	121.92	122.19	121.68	121.98	1933316
2012-12-28	121.98	122.22	121.65	121.65	1333526
2012-12-31	121.77	122.16	121.62	122.13	1317923
2013-01-02	123.15	123.15	122.88	123.09	2613524
2013-01-03	122.85	123.09	122.67	122.82	2233400
2013-01-04	122.79	123.15	122.64	122.97	1753149
2013-01-07	122.79	123.27	122.67	123.24	2031098
2013-01-08	123.24	123.30	123.06	123.21	1014852
2013-01-09	123.36	123.42	123.21	123.39	803950
2013-01-10	123.42	123.60	123.36	123.60	1214108
2013-01-11	123.51	123.75	123.39	123.63	857017
2013-01-14	123.63	123.71	123.33	123.63	882994
2013-01-15	123.39	123.63	123.27	123.63	1246314
2013-01-16	123.48	123.57	123.24	123.33	1354803
2013-01-17	123.45	123.87	123.42	123.81	1675076
2013-01-18	123.60	123.99	123.60	123.99	936442
2013-01-22	124.08	124.11	123.81	124.08	1078255
2013-01-23	124.02	124.08	123.90	123.93	919263
2013-01-24	123.90	124.20	123.90	124.08	1365660
2013-01-25	124.26	124.29	124.01	124.08	1260254
2013-01-28	124.20	124.20	123.93	124.11	1440263
2013-01-29	123.93	123.96	123.69	123.69	1469733
2013-01-30	123.57	123.60	122.58	122.61	4063817
2013-01-31	122.61	122.85	122.40	122.43	3319398
2013-02-01	122.10	122.43	122.00	122.16	3064380
2013-02-04	121.83	122.13	121.53	121.65	2808373
2013-02-05	121.80	121.98	121.71	121.98	1975340
2013-02-06	121.86	121.89	121.47	121.68	2254438
2013-02-07	121.68	121.68	121.20	121.29	2349832
2013-02-08	121.32	121.59	121.32	121.35	2176395
2013-02-11	121.29	121.47	121.26	121.44	2143501
2013-02-12	121.44	121.98	121.38	121.83	2124382
2013-02-13	121.92	122.04	121.77	121.98	1596180
2013-02-14	121.86	122.31	121.85	122.25	1691720
2013-02-15	122.25	122.43	121.86	121.98	1893111
2013-02-19	122.19	122.43	122.16	122.37	1677691
2013-02-20	122.37	122.52	122.16	122.22	1506977
2013-02-21	122.10	122.34	122.07	122.34	1604485
2013-02-22	122.34	122.55	122.22	122.49	1718399
2013-02-25	122.64	122.85	122.25	122.25	1937210
2013-02-26	122.49	122.97	122.34	122.76	2773534
2013-02-27	122.82	123.08	122.76	122.88	1894685
2013-02-28	122.82	122.91	122.64	122.69	1381848
2013-03-01	122.04	122.55	122.01	122.49	1847728
2013-03-04	122.28	122.46	122.25	122.34	1508081
2013-03-05	122.43	122.67	122.43	122.52	961746
2013-03-06	122.73	122.73	122.46	122.57	1111666
2013-03-07	122.55	122.94	122.55	122.67	866213
2013-03-08	122.79	122.88	122.49	122.69	3497044
2013-03-11	122.76	122.85	122.64	122.73	1287575
2013-03-12	122.82	122.91	122.61	122.72	1752913
2013-03-13	122.85	123.06	122.67	123.06	1177599
2013-03-14	123.00	123.30	122.94	123.15	1510615
2013-03-15	123.12	123.30	123.00	123.24	789210
2013-03-18	122.93	123.33	122.79	123.24	1226991
2013-03-19	123.30	123.39	122.98	123.06	1820256
2013-03-20	123.15	123.45	123.15	123.36	800792
2013-03-21	123.24	123.36	123.03	123.18	1125985
2013-03-22	123.21	123.33	123.00	123.12	1220521
2013-03-25	123.15	123.30	122.94	123.03	1815021
2013-03-26	123.21	123.24	123.03	123.21	704857
2013-03-27	122.97	123.18	122.97	123.15	881530
2013-03-28	122.97	123.33	122.97	123.33	1295869
2013-04-01	122.58	122.94	122.46	122.85	1776822
2013-04-02	122.88	123.03	122.67	122.76	1769864
2013-04-03	122.76	122.85	122.58	122.76	1305716
2013-04-04	122.85	123.03	122.49	122.52	7308912
2013-04-05	122.31	122.70	122.25	122.70	2386148
2013-04-08	122.67	122.81	122.49	122.79	4742591
2013-04-09	122.91	123.06	122.74	122.97	1719013
2013-04-10	123.00	123.57	123.00	123.57	1769579
2013-04-11	123.57	123.63	123.42	123.51	923887
2013-04-12	123.51	123.66	123.33	123.66	863802
2013-04-15	123.42	123.48	123.00	123.00	1510925
2013-04-16	123.24	123.72	123.18	123.69	1457714
2013-04-17	123.48	123.48	123.14	123.42	1003023
2013-04-18	123.36	123.42	123.15	123.18	1451167
2013-04-19	123.30	123.36	123.15	123.33	942531
2013-04-22	123.51	123.84	123.39	123.72	1295108
2013-04-23	123.75	124.11	123.74	124.11	1073340
2013-04-24	124.14	124.41	124.05	124.35	1387275
2013-04-25	124.29	124.71	124.29	124.50	1463626
2013-04-26	124.62	124.62	124.43	124.56	1030053
2013-04-29	124.71	124.89	124.56	124.86	716437
2013-04-30	124.95	125.31	124.89	125.25	1400671
2013-05-01	124.62	124.79	124.41	124.44	2045349
2013-05-02	124.71	125.10	124.62	125.10	1390663
2013-05-03	125.22	125.49	125.04	125.22	1212061
2013-05-06	125.19	125.40	125.16	125.40	807536
2013-05-07	125.43	125.58	125.34	125.37	1218538
2013-05-08	125.43	125.85	125.40	125.82	1282200
2013-05-09	125.64	125.76	125.31	125.40	1259267
2013-05-10	125.25	125.37	124.83	124.92	1848113
2013-05-13	124.95	125.01	124.53	124.56	2030972
2013-05-14	124.59	124.80	124.35	124.56	1605715
2013-05-15	124.41	124.65	124.32	124.41	1239393
2013-05-16	124.41	125.40	124.32	124.47	1521095
2013-05-17	124.65	124.80	124.47	124.68	1212186
2013-05-20	124.80	124.89	124.53	124.83	825783
2013-05-21	124.77	125.10	124.76	124.98	1159456
2013-05-22	124.86	125.19	124.26	124.47	1706155
2013-05-23	124.08	124.20	123.72	124.05	2312955
2013-05-24	123.69	123.90	123.63	123.75	1788030
2013-05-28	124.08	124.14	123.39	123.48	1865968
2013-05-29	123.18	123.36	122.67	123.09	3395310
2013-05-30	122.94	123.48	122.75	123.21	2139248
2013-05-31	123.00	123.18	121.62	121.74	3485496
2013-06-03	120.99	121.20	120.09	121.02	5336798
2013-06-04	120.99	121.86	120.59	120.84	1773355
2013-06-05	120.57	120.72	119.55	119.91	3838798
2013-06-06	119.55	120.93	119.52	120.75	5186954
2013-06-07	121.11	121.47	120.54	120.72	2812275
2013-06-10	120.81	121.23	120.63	120.78	2674066
2013-06-11	119.85	120.84	119.64	120.09	3938661
2013-06-12	120.30	120.57	119.58	119.67	4074906
2013-06-13	119.82	121.08	119.75	120.93	4025055
2013-06-14	120.99	121.20	120.48	120.66	1583834
2013-06-17	121.11	121.50	120.84	120.96	1423400
2013-06-18	120.90	121.29	120.81	121.26	1792299
2013-06-19	121.17	121.65	119.46	119.73	5448547
2013-06-20	118.56	119.15	117.99	118.46	5138268
2013-06-21	118.56	118.89	117.30	117.42	7220380
2013-06-24	116.22	117.36	114.63	116.10	7003326
2013-06-25	116.79	117.57	116.70	117.54	2784562
2013-06-26	117.81	118.47	117.75	118.14	2805891
2013-06-27	118.56	119.39	118.53	118.86	2695562
2013-06-28	118.56	118.80	117.75	118.47	4160200
2013-07-01	118.26	118.59	118.05	118.35	2109000
2013-07-02	118.29	118.68	117.83	118.05	2287577
2013-07-03	118.02	118.50	117.75	118.50	655982
2013-07-05	117.81	117.93	116.85	116.97	2336752
2013-07-08	117.21	118.50	117.15	118.47	2247739
2013-07-09	118.95	118.95	118.26	118.44	2573108
2013-07-10	118.50	119.13	118.44	119.04	3719325
2013-07-11	119.86	120.42	119.82	120.39	3438720
2013-07-12	120.42	120.48	119.88	120.42	4129515
2013-07-15	120.42	121.02	120.36	120.90	1344235
2013-07-16	120.81	121.11	120.27	120.60	1633719
2013-07-17	120.93	121.47	120.77	121.38	2597298
2013-07-18	121.50	122.31	121.29	122.19	4591167
2013-07-19	122.25	122.25	121.92	122.13	924441
2013-07-22	122.16	122.51	122.04	122.40	1839085
2013-07-23	122.52	122.52	122.01	122.04	779801
2013-07-24	122.01	122.04	120.93	121.17	2410557
2013-07-25	120.66	121.14	120.66	120.96	2200583
2013-07-26	120.84	121.17	120.65	121.17	1668059
2013-07-29	120.96	121.05	120.51	120.63	1791289
2013-07-30	120.66	121.26	120.42	120.45	2863724
2013-07-31	120.21	120.96	120.17	120.84	1618901
2013-08-01	120.18	120.48	119.37	119.43	2810292
2013-08-02	119.46	120.24	119.46	120.09	1534758
2013-08-05	119.76	120.00	119.46	119.46	822505
2013-08-06	119.52	119.73	119.22	119.40	1119356
2013-08-07	119.25	119.40	119.13	119.22	1489561
2013-08-08	119.16	119.46	119.14	119.43	1064795
2013-08-09	118.95	119.52	118.71	119.49	1482214
2013-08-12	119.40	119.67	119.36	119.43	1164866
2013-08-13	119.40	119.49	119.16	119.28	1695438
2013-08-14	119.22	119.28	119.07	119.19	1450802
2013-08-15	118.74	118.97	118.45	118.65	2495733
2013-08-16	118.74	118.95	118.02	118.26	3129196
2013-08-19	118.14	118.38	117.42	117.45	1958126
2013-08-20	117.78	118.53	117.45	118.41	2055682
2013-08-21	118.14	118.37	117.87	117.96	968188
2013-08-22	118.08	118.65	118.08	118.62	1973799
2013-08-23	118.53	119.04	118.41	118.95	1890910
2013-08-26	118.95	119.04	118.71	118.86	1502013
2013-08-27	118.59	118.65	118.25	118.29	1878802
2013-08-28	118.38	118.74	118.26	118.74	1023863
2013-08-29	118.41	119.13	118.38	119.07	1348303
2013-08-30	119.04	119.37	118.71	119.01	2283393
2013-09-03	118.86	118.86	118.02	118.02	1887035
2013-09-04	118.26	118.53	118.11	118.23	2838789
2013-09-05	118.14	118.16	117.72	117.75	1568899
2013-09-06	118.44	118.62	117.86	118.11	1713065
2013-09-09	118.20	118.68	118.20	118.53	1780477
2013-09-10	118.59	118.80	118.53	118.74	2340404
2013-09-11	118.62	118.95	118.53	118.95	1159258
2013-09-12	118.77	118.94	118.71	118.83	1043796
2013-09-13	118.95	118.95	118.64	118.77	1208955
2013-09-16	119.64	119.65	119.19	119.34	1810446
2013-09-17	119.43	119.78	119.43	119.70	1608321
2013-09-18	119.49	121.02	119.49	120.78	3343133
2013-09-19	121.05	121.05	120.41	120.42	1494741
2013-09-20	120.51	120.51	120.12	120.15	2178519
2013-09-23	120.24	120.36	120.15	120.33	1655455
2013-09-24	120.42	120.42	120.00	120.00	1554615
2013-09-25	120.00	120.17	119.84	119.91	1075884
2013-09-26	120.03	120.15	119.75	119.88	1478765
2013-09-27	119.70	119.94	119.61	119.73	1732624
2013-09-30	119.37	119.87	119.37	119.54	1385473
2013-10-01	118.89	119.28	118.86	119.19	1368875
2013-10-02	119.19	119.31	118.98	119.31	960000
2013-10-03	119.49	119.51	119.13	119.43	1251906
2013-10-04	119.46	119.79	119.34	119.79	1810123
2013-10-07	119.46	119.64	119.37	119.39	501515
2013-10-08	119.73	119.79	119.37	119.43	1581389
2013-10-09	119.73	119.73	119.43	119.55	1277549
2013-10-10	119.79	120.15	119.76	120.06	1131277
2013-10-11	120.15	120.33	120.03	120.24	1571691
2013-10-14	120.09	120.48	120.09	120.36	448397
2013-10-15	120.33	120.42	120.00	120.30	1016988
2013-10-16	120.39	120.87	120.39	120.69	3021754
2013-10-17	120.66	121.29	120.66	121.29	2157832
2013-10-18	121.47	121.68	121.34	121.62	1805627
2013-10-21	121.62	121.74	121.38	121.50	2359101
2013-10-22	121.77	122.01	121.59	121.80	2433103
2013-10-23	121.83	122.10	121.62	121.95	1422795
2013-10-24	121.86	122.10	121.80	121.89	847349
2013-10-25	121.89	122.12	121.86	122.01	931743
2013-10-28	122.07	122.22	121.98	122.10	602274
2013-10-29	122.22	122.25	122.01	122.19	762329
2013-10-30	122.31	122.37	121.80	121.95	1076213
2013-10-31	122.01	122.13	121.80	121.89	1800541
2013-11-01	121.47	121.71	121.26	121.29	1495437
2013-11-04	121.41	121.59	121.41	121.47	681515
2013-11-05	121.35	121.41	121.11	121.11	868620
2013-11-06	121.26	121.44	121.17	121.38	1607467
2013-11-07	121.50	121.62	121.33	121.59	1390192
2013-11-08	121.14	121.47	121.05	121.29	4373782
2013-11-11	121.29	121.29	120.66	120.81	2178837
2013-11-12	120.80	120.87	120.60	120.66	1265281
2013-11-13	120.45	121.11	120.45	121.08	1341645
2013-11-14	121.14	121.34	120.93	121.29	1662363
2013-11-15	121.29	121.59	121.14	121.59	1637164
2013-11-18	121.65	121.68	121.26	121.43	1938625
2013-11-19	121.41	121.50	121.29	121.38	726911
2013-11-20	121.53	121.62	121.06	121.25	1046151
2013-11-21	121.35	121.62	121.23	121.62	1271108
2013-11-22	121.62	121.77	121.44	121.74	948657
2013-11-25	121.83	121.95	121.62	121.95	1213531
2013-11-26	121.92	122.04	121.80	122.01	561132
2013-11-27	122.10	122.13	121.92	122.01	723468
2013-11-29	122.16	122.25	122.04	122.25	540936
2013-12-02	121.62	121.65	121.32	121.47	1393135
2013-12-03	121.32	121.50	121.26	121.44	760455
2013-12-04	121.20	121.41	120.93	121.11	1548187
2013-12-05	121.14	121.26	120.99	121.05	2465051
2013-12-06	121.32	121.56	121.26	121.44	1133271
2013-12-09	121.68	121.86	121.53	121.83	1741434
2013-12-10	121.80	121.86	121.68	121.77	892574
2013-12-11	121.83	121.89	121.44	121.56	1449826
2013-12-12	121.56	121.65	121.38	121.47	1771246
2013-12-13	121.56	121.71	121.44	121.47	1738590
2013-12-16	121.56	121.86	121.56	121.71	1968991
2013-12-17	121.71	121.98	121.71	121.89	1897823
2013-12-18	121.80	122.07	121.44	121.89	2210574
2013-12-19	121.80	121.82	121.56	121.74	1406458
2013-12-20	121.77	121.86	121.62	121.83	2458788
2013-12-23	121.80	122.13	121.65	121.95	1383674
2013-12-24	121.89	122.07	121.89	122.04	579366
2013-12-26	121.98	122.10	121.89	122.10	334233
2013-12-27	121.50	121.53	121.38	121.50	571006
2013-12-30	121.59	121.59	121.44	121.53	783053
2013-12-31	121.59	121.74	121.53	121.68	938085
2014-01-02	121.80	121.80	121.41	121.59	1422267
2014-01-03	121.74	121.86	121.62	121.68	763961
2014-01-06	121.92	122.01	121.77	121.92	1097621
2014-01-07	121.98	122.07	121.92	121.94	1112317
2014-01-08	121.86	122.01	121.86	121.92	1368887
2014-01-09	122.10	122.13	121.89	122.07	1103526
2014-01-10	122.34	122.43	122.19	122.37	1480797
2014-01-13	122.49	122.52	122.25	122.34	1244810
2014-01-14	122.43	122.52	122.25	122.46	1516415
2014-01-15	122.55	122.70	122.46	122.67	1231728
2014-01-16	122.70	122.73	122.59	122.70	886884
2014-01-17	122.76	122.88	122.67	122.82	932342
2014-01-21	122.76	122.91	122.73	122.85	636439
2014-01-22	122.82	122.91	122.58	122.76	1499663
2014-01-23	122.76	122.76	122.55	122.67	1062774
2014-01-24	122.37	122.40	121.71	121.77	2433302
2014-01-27	122.13	122.16	121.71	121.71	2334677
2014-01-28	121.92	122.52	121.85	122.40	2061895
2014-01-29	122.22	122.25	122.01	122.16	1862601
2014-01-30	122.37	122.52	122.19	122.43	2334225
2014-01-31	122.22	122.49	122.10	122.37	2819382
2014-02-03	121.86	121.86	121.11	121.26	2397518
2014-02-04	121.50	121.64	121.23	121.23	2060602
2014-02-05	121.41	121.44	121.16	121.26	2247205
2014-02-06	121.53	121.71	121.32	121.65	954164
2014-02-07	122.01	122.22	121.80	122.19	2504749
2014-02-10	122.22	122.34	122.07	122.22	1717805
2014-02-11	122.28	122.58	122.22	122.52	1982873
2014-02-12	122.61	122.64	122.37	122.43	743891
2014-02-13	122.46	122.76	122.40	122.64	1018138
2014-02-14	122.70	122.97	122.64	122.88	673088
2014-02-18	123.00	123.15	122.85	123.00	2012120
2014-02-19	123.15	123.24	122.85	122.88	1633571
2014-02-20	123.06	123.36	122.91	123.24	1313234
2014-02-21	123.45	123.54	123.38	123.45	726122
2014-02-24	123.69	123.86	123.60	123.66	967024
2014-02-25	123.86	124.05	123.15	123.93	1886562
2014-02-26	124.11	124.14	123.93	124.05	1035731
2014-02-27	124.14	124.35	124.11	124.29	580322
2014-02-28	124.35	124.59	124.20	124.59	864861
2014-03-03	123.72	123.81	123.30	123.75	1441671
2014-03-04	123.93	124.07	123.86	124.05	1034267
2014-03-05	124.08	124.08	123.84	123.96	1251945
2014-03-06	123.93	124.05	123.66	123.66	582615
2014-03-07	123.60	123.66	123.21	123.30	2553431
2014-03-10	123.24	123.33	123.15	123.24	1316312
2014-03-11	123.36	123.45	123.18	123.30	854138
2014-03-12	123.30	123.42	123.18	123.33	1236808
2014-03-13	123.39	123.42	122.94	123.15	1970964
2014-03-14	123.03	123.21	122.97	122.97	932991
2014-03-17	123.15	123.30	123.09	123.09	933791
2014-03-18	123.30	123.56	123.24	123.48	1085407
2014-03-19	123.60	123.63	122.91	123.06	2661801
2014-03-20	122.97	123.48	122.97	123.48	1118258
2014-03-21	123.51	123.60	123.27	123.36	1118866
2014-03-24	123.63	123.66	123.39	123.63	997901
2014-03-25	123.69	123.81	123.63	123.69	832587
2014-03-26	123.81	123.93	123.60	123.60	1134935
2014-03-27	123.75	123.75	123.51	123.66	967811
2014-03-28	123.81	123.90	123.71	123.81	588729
2014-03-31	123.99	124.05	123.90	123.96	799171
2014-04-01	123.45	123.51	123.36	123.42	2212368
2014-04-02	123.42	123.51	123.36	123.42	879712
2014-04-03	123.54	123.60	123.42	123.45	686665
2014-04-04	123.72	123.78	123.60	123.66	1863710
2014-04-07	123.63	123.72	123.51	123.51	1091906
2014-04-08	123.60	123.78	123.48	123.78	1446344
2014-04-09	123.81	123.96	123.63	123.90	1395848
2014-04-10	123.99	123.99	123.60	123.60	1491229
2014-04-11	123.48	123.56	123.09	123.15	4524377
2014-04-14	123.33	123.75	123.33	123.66	1991532
2014-04-15	123.72	123.84	123.51	123.72	2748250
2014-04-16	123.93	123.93	123.69	123.84	1059246
2014-04-17	123.63	123.84	123.63	123.66	795266
2014-04-21	123.72	123.87	123.69	123.72	840133
2014-04-22	123.84	123.87	123.69	123.78	1566627
2014-04-23	123.87	123.89	123.75	123.84	1286967
2014-04-24	123.87	123.90	123.63	123.78	1789529
2014-04-25	123.84	123.93	123.71	123.81	986950
2014-04-28	123.87	123.99	123.77	123.99	884899
2014-04-29	124.05	124.05	123.90	123.96	837063
2014-04-30	124.05	124.20	123.93	124.08	1284412
2014-05-01	123.63	123.63	123.39	123.45	1805570
2014-05-02	123.48	123.69	123.45	123.66	844451
2014-05-05	123.69	123.75	123.46	123.48	1581111
2014-05-06	123.63	123.78	123.57	123.72	540222
2014-05-07	123.84	123.90	123.66	123.84	441846
2014-05-08	123.84	123.95	123.66	123.72	932902
2014-05-09	123.90	123.96	123.75	123.87	643035
2014-05-12	123.99	124.08	123.83	124.08	2370210
2014-05-13	124.08	124.23	124.05	124.14	1020925
2014-05-14	124.23	124.26	124.05	124.20	489138
2014-05-15	124.29	124.29	124.05	124.11	636767
2014-05-16	124.14	124.29	124.05	124.29	872162
2014-05-19	124.26	124.41	124.20	124.32	1225197
2014-05-20	124.35	124.37	124.20	124.26	836074
2014-05-21	124.23	124.35	124.08	124.29	1679981
2014-05-22	124.17	124.35	124.14	124.17	1214139
2014-05-23	124.23	124.38	124.20	124.32	786670
2014-05-27	124.38	124.44	124.23	124.35	1040788
2014-05-28	124.41	124.50	124.32	124.32	534902
2014-05-29	124.56	124.56	124.39	124.53	417641
2014-05-30	124.62	124.65	124.50	124.59	1309353
2014-06-02	124.14	124.14	123.87	123.93	1868033
2014-06-03	123.90	124.02	123.84	123.87	993561
2014-06-04	123.93	123.99	123.81	123.96	1418464
2014-06-05	123.99	124.23	123.93	124.23	1762315
2014-06-06	124.29	124.53	124.29	124.50	2072158
2014-06-09	124.56	124.71	124.38	124.62	557098
2014-06-10	124.65	124.71	124.50	124.71	1116327
2014-06-11	124.68	124.68	124.56	124.59	798049
2014-06-12	124.59	124.65	124.59	124.59	468417
2014-06-13	124.62	124.80	124.59	124.80	595723
2014-06-16	124.68	125.17	124.68	124.77	786796
2014-06-17	124.80	124.80	124.68	124.77	714182
2014-06-18	124.68	125.22	124.67	125.19	1545538
2014-06-19	125.16	125.16	124.98	125.13	738739
2014-06-20	125.19	125.31	125.13	125.28	665212
2014-06-23	125.28	125.40	125.21	125.34	561265
2014-06-24	125.34	125.45	125.25	125.40	1060911
2014-06-25	125.22	125.43	125.22	125.28	663083
2014-06-26	125.25	125.28	125.13	125.22	1057988
2014-06-27	125.16	125.25	125.10	125.24	416256
2014-06-30	125.16	125.34	125.07	125.19	2274016
2014-07-01	124.74	124.86	124.68	124.71	1035350
2014-07-02	124.74	124.83	124.68	124.71	1188723
2014-07-03	124.74	124.74	124.56	124.74	528225
2014-07-07	124.71	124.80	124.59	124.62	739715
2014-07-08	124.71	124.80	124.58	124.60	868239
2014-07-09	124.65	124.74	124.50	124.56	1581026
2014-07-10	124.47	124.47	124.05	124.08	2456273
2014-07-11	124.17	124.29	124.08	124.17	910556
2014-07-14	124.29	124.35	124.23	124.26	604884
2014-07-15	124.20	124.35	124.05	124.14	850392
2014-07-16	124.17	124.20	123.84	123.93	1106097
2014-07-17	123.78	123.84	123.00	123.00	2410464
2014-07-18	123.33	123.63	123.18	123.42	1085629
2014-07-21	123.42	123.51	123.15	123.27	1646817
2014-07-22	123.27	123.57	123.27	123.45	1036524
2014-07-23	123.48	123.87	123.48	123.84	1334195
2014-07-24	123.87	123.96	123.78	123.87	1762254
2014-07-25	123.87	123.90	123.51	123.54	984087
2014-07-28	123.60	123.63	123.30	123.39	1527105
2014-07-29	123.45	123.62	123.30	123.33	1463311
2014-07-30	123.33	123.45	122.43	122.85	2723836
2014-07-31	122.16	122.31	121.65	121.65	4157190
2014-08-01	121.20	121.29	120.18	120.81	4394578
2014-08-04	120.72	121.68	120.72	121.62	2515387
2014-08-05	121.59	121.62	121.11	121.41	2099624
2014-08-06	121.23	121.71	121.20	121.62	2026908
2014-08-07	121.80	121.89	121.53	121.56	1541554
2014-08-08	121.53	122.28	121.50	122.07	1914827
2014-08-11	122.40	122.76	122.07	122.67	1919224
2014-08-12	122.79	122.85	122.46	122.73	2472607
2014-08-13	122.94	123.18	122.91	123.12	1237544
2014-08-14	123.24	123.54	123.17	123.45	1722996
2014-08-15	123.51	123.81	123.36	123.54	2657562
2014-08-18	123.60	123.96	123.57	123.93	1583635
2014-08-19	123.96	124.02	123.87	124.02	1698932
2014-08-20	123.96	124.08	123.84	124.02	778376
2014-08-21	124.05	124.14	123.99	123.99	737844
2014-08-22	124.05	124.08	123.72	123.78	674963
2014-08-25	123.93	124.17	123.81	124.17	984947
2014-08-26	124.20	124.35	124.14	124.26	757939
2014-08-27	124.29	124.32	124.14	124.14	494970
2014-08-28	124.02	124.17	123.96	124.11	734903
2014-08-29	124.11	124.20	124.02	124.11	943051
2014-09-02	123.69	123.81	123.54	123.72	1256106
2014-09-03	123.63	123.75	123.36	123.36	1576297
2014-09-04	123.36	123.56	122.85	122.94	3478053
2014-09-05	122.88	123.15	122.73	122.82	2708778
2014-09-08	122.82	122.91	122.61	122.70	589276
2014-09-09	122.64	122.70	122.04	122.10	3308942
2014-09-10	122.04	122.13	121.89	122.04	1745219
2014-09-11	122.04	122.04	121.74	121.92	1124237
2014-09-12	121.80	121.95	121.68	121.83	1124256
2014-09-15	121.86	121.95	121.53	121.65	2097788
2014-09-16	121.41	121.98	121.38	121.71	1639436
2014-09-17	121.80	122.13	121.71	121.92	1443585
2014-09-18	122.10	122.16	122.01	122.01	1183717
2014-09-19	122.10	122.34	122.10	122.22	1238990
2014-09-22	122.37	122.37	122.04	122.04	1398907
2014-09-23	121.83	122.01	121.47	121.50	1700142
2014-09-24	121.44	121.60	120.99	121.02	2077189
2014-09-25	120.87	120.99	120.21	120.42	2723104
2014-09-26	119.85	120.42	119.49	120.27	3433792
2014-09-29	119.64	120.06	119.46	119.94	3030778
2014-09-30	120.33	120.57	120.06	120.54	2431571
2014-10-01	120.12	120.39	119.82	120.24	2542436
2014-10-02	120.12	120.39	119.85	120.24	2115979
2014-10-03	120.66	120.96	120.45	120.72	1905188
2014-10-06	120.90	121.11	120.72	120.81	1983332
2014-10-07	120.69	120.81	120.39	120.42	2319763
2014-10-08	120.30	120.84	120.21	120.78	2807164
2014-10-09	120.81	120.81	119.52	119.55	2197220
2014-10-10	119.28	119.49	118.41	118.44	6579142
2014-10-13	118.47	118.92	117.99	118.08	2930986
2014-10-14	118.29	118.74	118.08	118.35	3354881
2014-10-15	118.02	118.35	116.79	118.14	4363727
2014-10-16	117.39	118.95	117.39	118.92	3429978
2014-10-17	119.61	120.30	119.39	120.00	4567593
2014-10-20	119.97	121.11	119.85	121.08	3638218
2014-10-21	121.41	121.62	121.08	121.59	3307543
2014-10-22	121.68	121.68	120.72	120.75	3387744
2014-10-23	121.26	121.59	120.84	120.84	3524593
2014-10-24	120.87	121.38	120.78	121.32	1563441
2014-10-27	121.05	121.26	120.84	120.93	1861086
2014-10-28	121.20	121.20	120.87	120.93	2345989
2014-10-29	121.17	121.17	120.81	121.14	2346348
2014-10-30	121.08	121.23	120.93	121.08	1300720
2014-10-31	121.29	121.44	121.08	121.08	1899288
2014-11-03	120.75	120.87	120.54	120.75	2452011
2014-11-04	120.57	120.75	120.30	120.36	2590104
2014-11-05	120.45	120.60	120.12	120.24	2163466
2014-11-06	120.15	120.51	120.15	120.48	1535755
2014-11-07	120.42	120.54	120.30	120.54	1546996
2014-11-10	120.60	120.63	120.48	120.57	706752
2014-11-11	120.66	120.87	120.48	120.81	1687886
2014-11-12	120.69	120.75	120.48	120.60	2452339
2014-11-13	120.48	120.66	120.42	120.45	278882
2014-11-14	120.06	120.12	119.52	119.58	2588506
2014-11-17	119.43	119.73	119.37	119.37	1965528
2014-11-18	119.31	119.52	119.13	119.13	3172501
2014-11-19	119.01	119.10	118.65	119.01	2241576
2014-11-20	118.77	118.98	118.62	118.95	1004119
2014-11-21	119.40	119.78	119.37	119.61	1792301
2014-11-24	119.76	119.82	119.58	119.64	1524896
2014-11-25	119.70	119.82	119.55	119.82	1538066
2014-11-26	119.82	120.00	119.79	119.94	907244
2014-11-28	119.55	119.55	118.71	118.74	1397975
2014-12-01	118.23	118.23	117.18	117.27	5166694
2014-12-02	117.30	117.66	117.21	117.63	2954251
2014-12-03	117.63	117.75	117.42	117.63	2130757
2014-12-04	117.57	117.63	117.33	117.51	2197490
2014-12-05	117.54	117.54	117.18	117.39	1330379
2014-12-08	117.00	117.30	116.52	116.67	1467985
2014-12-09	115.71	116.43	115.68	116.34	4257886
2014-12-10	116.07	116.07	114.63	114.96	3995911
2014-12-11	115.02	115.17	113.62	114.24	4286944
2014-12-12	113.25	113.85	112.83	112.89	3838648
2014-12-15	113.22	113.43	111.90	113.22	5953012
2014-12-16	111.99	113.40	111.78	112.38	5275981
2014-12-17	112.80	114.99	112.65	114.51	5232805
2014-12-18	115.44	116.76	114.51	115.32	4165005
2014-12-19	115.86	116.67	115.65	116.67	3349880
2014-12-22	116.76	116.76	116.01	116.52	2623905
2014-12-23	116.70	116.93	116.34	116.88	2484689
2014-12-24	116.85	117.30	116.70	117.21	778103
2014-12-26	117.30	117.51	116.73	116.85	584044
2014-12-29	116.43	116.61	116.10	116.43	1755333
2014-12-30	116.19	116.52	116.01	116.34	1380920
2014-12-31	116.19	116.34	115.77	115.83	1291726
2015-01-02	116.16	116.25	115.74	116.04	1245862
2015-01-05	115.47	115.59	115.06	115.23	4987426
2015-01-06	114.90	115.26	114.59	114.69	3541370
2015-01-07	115.41	115.62	115.11	115.32	2964217
2015-01-08	115.95	116.31	115.32	116.10	2579090
2015-01-09	116.37	116.87	115.91	116.73	3645574
2015-01-12	116.79	116.79	116.24	116.61	2963423
2015-01-13	116.49	116.97	116.01	116.49	2600399
2015-01-14	115.83	116.28	115.68	116.22	2299052
2015-01-15	116.28	116.40	115.53	115.56	2711913
2015-01-16	115.59	116.10	115.56	115.89	2944571
2015-01-20	115.95	116.16	115.62	115.89	2261140
2015-01-21	115.95	116.37	115.65	116.34	1862044
2015-01-22	116.55	116.58	116.19	116.49	2225274
2015-01-23	116.58	116.76	116.34	116.52	2380184
2015-01-26	116.70	117.21	116.46	117.21	3590462
2015-01-27	116.58	117.15	116.49	117.06	3243768
2015-01-28	117.12	117.15	116.46	116.61	2593071
2015-01-29	116.64	117.20	116.61	117.06	2079349
2015-01-30	116.91	117.00	116.70	116.82	1772579
2015-02-02	116.37	116.70	116.16	116.52	1136762
2015-02-03	116.58	117.27	116.55	117.09	2602105
2015-02-04	117.03	117.09	116.73	116.76	1709434
2015-02-05	116.88	117.51	116.88	117.45	3549269
2015-02-06	117.63	117.75	117.51	117.69	2809074
2015-02-09	117.72	117.87	117.54	117.57	1462307
2015-02-10	117.78	117.96	117.66	117.90	2438457
2015-02-11	117.84	117.96	117.66	117.93	1324929
2015-02-12	117.96	117.99	117.81	117.99	1865855
2015-02-13	118.08	118.29	117.90	118.29	1647424
2015-02-17	118.35	118.44	118.16	118.23	3767979
2015-02-18	118.20	118.59	118.14	118.53	2074881
2015-02-19	118.44	118.53	118.29	118.41	943402
2015-02-20	118.47	118.65	118.23	118.65	1333503
2015-02-23	118.53	118.80	118.44	118.77	552019
2015-02-24	118.74	119.04	118.70	118.98	1110499
2015-02-25	118.89	119.13	118.88	119.04	5203795
2015-02-26	119.13	119.37	119.09	119.19	1616432
2015-02-27	119.19	119.37	119.16	119.34	1285893
2015-03-02	118.95	118.95	118.62	118.74	1434677
2015-03-03	118.71	118.80	118.38	118.38	3886062
2015-03-04	118.35	118.35	118.14	118.20	2118170
2015-03-05	118.41	118.41	118.17	118.32	2190295
2015-03-06	118.14	118.17	117.63	117.66	4270342
2015-03-09	117.81	117.90	117.57	117.57	3159170
2015-03-10	117.30	117.51	117.00	117.30	4468777
2015-03-11	117.51	117.69	117.24	117.48	2736124
2015-03-12	117.66	117.78	117.56	117.75	1626191
2015-03-13	117.48	117.57	117.03	117.21	2049066
2015-03-16	117.24	117.30	116.97	117.00	2201700
2015-03-17	116.88	116.88	116.32	116.43	3798968
2015-03-18	116.40	117.45	116.19	117.45	3825718
2015-03-19	117.33	117.51	116.49	116.55	3255068
2015-03-20	116.94	117.42	116.85	117.39	2485171
2015-03-23	117.42	117.60	117.36	117.57	2099227
2015-03-24	117.66	117.78	117.51	117.66	2256730
2015-03-25	117.66	117.78	117.36	117.42	2357707
2015-03-26	117.39	117.60	117.21	117.45	2772452
2015-03-27	117.54	117.63	117.36	117.42	1107131
2015-03-30	117.51	117.87	117.51	117.69	1708095
2015-03-31	117.63	117.84	117.51	117.66	1915313
2015-04-01	117.27	117.42	117.00	117.39	2742651
2015-04-02	117.30	117.45	117.27	117.45	2247678
2015-04-06	117.51	117.84	117.30	117.72	2185861
2015-04-07	117.84	118.20	117.72	118.08	1639406
2015-04-08	118.20	118.23	117.91	118.14	1392540
2015-04-09	118.29	118.34	117.96	118.08	1919118
2015-04-10	118.17	118.26	118.05	118.20	924944
2015-04-13	118.20	118.41	118.14	118.26	1716172
2015-04-14	118.23	118.44	118.07	118.41	1663971
2015-04-15	118.62	118.83	118.50	118.71	1968703
2015-04-16	118.53	118.64	118.44	118.59	1381009
2015-04-17	118.41	118.44	118.23	118.23	1988965
2015-04-20	118.50	118.71	118.47	118.59	1237208
2015-04-21	118.86	118.86	118.64	118.65	1782307
2015-04-22	118.77	118.80	118.62	118.62	1052485
2015-04-23	118.59	118.76	118.50	118.59	1181030
2015-04-24	118.65	118.77	118.62	118.74	1860969
2015-04-27	118.80	118.95	118.68	118.83	2102340
2015-04-28	118.77	118.77	118.59	118.74	2284503
2015-04-29	118.38	118.61	118.29	118.47	2766151
2015-04-30	118.47	118.47	118.14	118.32	3639409
2015-05-01	117.93	118.08	117.84	118.02	1204870
2015-05-04	118.17	118.20	117.99	118.11	1728182
2015-05-05	118.11	118.14	117.75	118.02	4983263
2015-05-06	117.99	118.05	117.57	117.66	2889983
2015-05-07	117.54	117.84	117.51	117.57	2300279
2015-05-08	118.11	118.44	117.99	118.32	4619878
2015-05-11	118.35	118.35	117.75	117.81	3241523
2015-05-12	117.54	117.93	117.44	117.78	3864549
2015-05-13	117.84	118.02	117.51	117.60	4238368
2015-05-14	118.02	118.29	117.90	118.23	3417924
2015-05-15	118.32	118.38	118.02	118.35	2536053
2015-05-18	118.14	118.23	118.02	118.11	1249726
2015-05-19	117.96	118.08	117.84	117.87	2112525
2015-05-20	117.93	117.99	117.75	117.87	1855681
2015-05-21	117.93	118.08	117.78	117.99	2363599
2015-05-22	117.90	118.20	117.90	118.14	1528269
2015-05-26	118.08	118.08	117.93	117.96	2064166
2015-05-27	118.08	118.26	118.05	118.26	2190361
2015-05-28	118.11	118.17	117.98	118.14	2073671
2015-05-29	118.14	118.26	118.04	118.26	2049606
2015-06-01	117.57	117.78	117.57	117.66	2924705
2015-06-02	117.66	117.69	117.36	117.54	1793741
2015-06-03	117.45	117.54	116.79	116.94	4150853
2015-06-04	116.85	116.97	116.64	116.67	3599844
2015-06-05	116.25	116.52	116.19	116.40	2852534
2015-06-08	116.49	116.58	116.22	116.28	3785070
2015-06-09	116.37	116.37	115.92	116.10	4303162
2015-06-10	116.07	116.28	116.03	116.10	3162586
2015-06-11	116.31	116.46	116.22	116.37	2480730
2015-06-12	116.22	116.31	116.07	116.07	3750930
2015-06-15	115.77	115.92	115.44	115.47	5915467
2015-06-16	115.68	115.98	115.53	115.95	2174502
2015-06-17	115.95	116.07	115.50	115.89	2506503
2015-06-18	115.98	116.34	115.98	116.19	2862028
2015-06-19	116.19	116.40	116.09	116.10	2521809
2015-06-22	116.58	116.76	116.46	116.55	1968187
2015-06-23	116.46	116.61	116.40	116.52	926966
2015-06-24	116.46	116.52	116.25	116.31	2205094
2015-06-25	116.40	116.40	116.07	116.13	3035840
2015-06-26	116.01	116.07	115.68	115.74	2981936
2015-06-29	115.32	115.41	114.90	114.90	4443325
2015-06-30	115.35	115.50	115.14	115.29	2476958
2015-07-01	115.02	115.29	114.87	114.90	3354459
2015-07-02	115.14	115.26	115.05	115.11	2200375
2015-07-06	114.93	115.11	114.69	114.81	2434094
2015-07-07	114.54	114.81	114.33	114.69	3476207
2015-07-08	114.39	114.45	113.97	113.97	2108958
2015-07-09	114.33	114.48	114.27	114.27	1919520
2015-07-10	114.81	114.87	114.27	114.78	4550756
2015-07-13	115.02	115.02	114.63	114.90	3181817
2015-07-14	114.81	114.93	114.72	114.87	1615200
2015-07-15	114.87	115.02	114.78	114.90	1827222
2015-07-16	115.02	115.14	114.96	115.02	1652538
2015-07-17	115.02	115.02	114.57	114.60	2377367
2015-07-20	114.60	114.66	114.30	114.36	3754536
2015-07-21	114.27	114.30	114.00	114.00	1878470
2015-07-22	113.67	113.79	113.37	113.40	4627152
2015-07-23	113.37	113.49	113.33	113.46	2185118
2015-07-24	113.43	113.46	113.01	113.04	2023925
2015-07-27	112.77	112.95	112.50	112.56	4573985
2015-07-28	112.68	113.01	112.56	112.95	6004210
2015-07-29	113.19	113.67	113.13	113.64	2275740
2015-07-30	113.67	114.00	113.58	113.97	3031181
2015-07-31	114.06	114.12	113.76	113.91	2475744
2015-08-03	113.40	113.40	113.01	113.01	2111721
2015-08-04	113.13	113.22	113.01	113.04	2934375
2015-08-05	113.25	113.25	112.92	112.98	2714843
2015-08-06	112.89	112.92	112.53	112.53	3100101
2015-08-07	112.26	112.41	112.05	112.08	3169804
2015-08-10	112.20	112.29	112.05	112.26	1370171
2015-08-11	111.99	112.07	111.63	111.78	1917259
2015-08-12	111.36	111.56	111.06	111.54	3369290
2015-08-13	111.45	111.51	111.33	111.45	2585742
2015-08-14	111.48	111.54	111.36	111.54	1470551
2015-08-17	111.36	111.50	111.24	111.39	1969772
2015-08-18	111.39	111.39	111.18	111.36	2498613
2015-08-19	111.12	111.30	110.94	111.09	3914553
2015-08-20	110.73	110.85	110.43	110.49	2834486
2015-08-21	110.34	110.49	110.10	110.16	4916807
2015-08-24	108.06	109.77	107.49	108.90	5856984
2015-08-25	110.19	110.28	109.20	109.20	4309239
2015-08-26	109.71	110.37	109.59	110.28	3260543
2015-08-27	110.64	110.94	110.46	110.91	4719162
2015-08-28	110.76	111.00	110.60	110.97	2918745
2015-08-31	110.73	111.06	110.39	111.03	2373474
2015-09-01	109.80	110.34	109.80	109.98	1976546
2015-09-02	110.46	110.58	110.16	110.58	2455582
2015-09-03	110.61	110.78	110.43	110.55	2447039
2015-09-04	110.40	110.61	110.39	110.43	1480909
2015-09-08	110.85	111.15	110.79	111.15	1854984
2015-09-09	111.33	111.33	111.00	111.03	3836219
2015-09-10	111.03	111.27	110.97	111.24	3179356
2015-09-11	110.91	111.26	110.88	111.12	2188665
2015-09-14	111.03	111.18	110.97	111.12	2035915
2015-09-15	111.00	111.09	110.91	111.03	1584283
2015-09-16	110.73	110.85	110.55	110.67	2325623
2015-09-17	110.55	111.03	110.43	110.79	6548960
2015-09-18	110.52	110.64	110.22	110.25	5308391
2015-09-21	110.40	110.52	110.25	110.28	2705749
2015-09-22	109.62	110.28	109.53	109.56	2510262
2015-09-23	109.62	109.68	109.32	109.35	2048227
2015-09-24	108.96	109.08	108.66	108.72	3791868
2015-09-25	108.81	108.87	108.27	108.33	3981906
2015-09-28	107.91	107.91	106.77	106.77	4801215
2015-09-29	106.59	106.98	106.50	106.68	3918195
2015-09-30	107.07	107.19	106.71	106.98	3644626
2015-10-01	106.53	106.53	106.05	106.11	3252073
2015-10-02	105.54	106.08	105.30	105.99	4774059
2015-10-05	106.35	107.19	106.35	107.16	8933203
2015-10-06	107.16	107.61	107.04	107.49	6220425
2015-10-07	108.18	108.57	107.97	108.51	6439536
2015-10-08	108.39	108.90	108.18	108.90	4191021
2015-10-09	109.20	109.47	108.84	108.93	3560148
2015-10-12	109.26	109.35	108.69	108.81	1866303
2015-10-13	108.60	108.81	108.51	108.60	4237904
2015-10-14	108.69	108.72	108.54	108.60	2811209
2015-10-15	108.75	108.84	108.51	108.66	6573323
2015-10-16	108.78	109.14	108.78	109.14	2214023
2015-10-19	109.02	109.56	108.93	109.53	3011756
2015-10-20	109.20	109.59	109.20	109.53	3981287
2015-10-21	109.62	109.74	109.29	109.38	6385027
2015-10-22	109.74	109.74	109.26	109.35	4084381
2015-10-23	109.83	109.95	109.55	109.80	5004680
2015-10-26	109.92	109.92	109.58	109.68	4509662
2015-10-27	109.47	109.53	109.29	109.38	3401484
2015-10-28	109.35	109.62	109.08	109.62	4467840
2015-10-29	109.35	109.56	109.34	109.38	2270129
2015-10-30	109.41	109.56	109.23	109.41	5566357
2015-11-02	108.99	109.20	108.81	109.20	2710584
2015-11-03	109.23	109.35	109.08	109.26	2723784
2015-11-04	109.35	109.37	109.08	109.11	3174680
2015-11-05	109.08	109.20	108.84	108.84	2493692
2015-11-06	108.48	108.57	108.21	108.36	3356794
2015-11-09	108.15	108.18	107.85	107.88	5765639
2015-11-10	107.70	107.88	107.43	107.55	5801668
2015-11-11	107.61	107.69	107.28	107.31	1073460
2015-11-12	106.89	107.10	106.50	106.50	8271176
2015-11-13	106.35	106.59	106.19	106.26	4973058
2015-11-16	106.14	106.65	106.02	106.65	3809011
2015-11-17	106.77	106.95	106.50	106.50	4258844
2015-11-18	106.65	106.86	106.59	106.71	3235050
2015-11-19	106.71	106.71	106.05	106.08	5068477
2015-11-20	105.96	106.23	105.78	105.81	3759340
2015-11-23	105.90	105.93	105.57	105.72	2102941
2015-11-24	105.42	105.84	105.33	105.78	2839250
2015-11-25	105.84	105.90	105.72	105.78	2590704
2015-11-27	105.87	106.11	105.84	106.11	981601
2015-11-30	106.17	106.17	105.90	106.08	2439400
2015-12-01	105.63	106.05	105.60	105.99	4756575
2015-12-02	106.02	106.11	105.66	105.66	4311789
2015-12-03	105.66	105.75	105.30	105.45	3822292
2015-12-04	105.30	105.41	105.03	105.24	3682761
2015-12-07	105.00	105.00	104.49	104.52	4148513
2015-12-08	103.83	103.95	103.17	103.32	11601306
2015-12-09	103.23	103.83	103.23	103.56	6235964
2015-12-10	103.35	103.62	103.08	103.14	3704996
2015-12-11	102.33	102.39	100.08	101.07	11666440
2015-12-14	100.80	101.01	99.66	100.26	9248425
2015-12-15	101.34	102.03	101.20	101.43	7474227
2015-12-16	101.82	102.39	101.46	102.30	7894410
2015-12-17	102.45	102.45	101.07	101.16	6972597
2015-12-18	101.04	101.16	100.62	100.77	4682559
2015-12-21	101.04	101.16	100.41	100.68	4289886
2015-12-22	100.86	101.58	100.62	101.55	4508295
2015-12-23	101.76	102.24	101.76	102.06	4925371
2015-12-24	102.15	102.51	102.02	102.18	2109837
2015-12-28	101.79	101.97	101.52	101.58	2415250
2015-12-29	101.43	101.82	101.25	101.70	3630906
2015-12-30	101.46	101.82	101.34	101.73	2666324
2015-12-31	101.70	102.09	101.55	101.73	1560358
2016-01-04	101.10	101.25	100.77	101.22	4693918
2016-01-05	101.28	101.76	101.13	101.43	2972270
2016-01-06	101.10	101.46	100.95	101.34	3976120
2016-01-07	100.71	100.98	100.56	100.80	3911086
2016-01-08	101.16	101.28	100.44	100.44	6831238
2016-01-11	100.74	100.95	100.23	100.29	5172971
2016-01-12	100.59	100.83	100.17	100.53	3705239
2016-01-13	100.44	100.59	99.06	99.18	6201692
2016-01-14	99.12	99.57	98.70	99.42	5919239
2016-01-15	97.71	98.25	97.56	98.19	5987510
2016-01-19	98.07	98.16	97.50	97.71	5995119
2016-01-20	96.84	97.35	95.64	96.87	8860206
2016-01-21	96.93	97.59	96.45	97.32	7467212
2016-01-22	98.07	98.97	98.07	98.88	4869472
2016-01-25	98.49	98.91	97.98	98.04	5192639
2016-01-26	98.16	98.91	98.13	98.88	5090223
2016-01-27	98.79	99.15	98.36	98.64	5879814
2016-01-28	99.21	99.38	98.79	99.09	3953663
2016-01-29	99.33	99.71	99.21	99.63	5222281
2016-02-01	98.91	98.91	98.22	98.46	4482878
2016-02-02	97.98	98.01	97.50	97.65	2883493
2016-02-03	97.83	98.31	97.15	98.01	5410733
2016-02-04	97.95	98.22	97.64	97.77	3763462
2016-02-05	97.74	97.74	96.78	96.90	4148516
2016-02-08	96.21	96.24	95.28	95.73	4885053
2016-02-09	95.34	95.76	94.84	95.28	3725588
2016-02-10	95.79	96.06	95.01	95.13	3746117
2016-02-11	94.32	94.80	93.81	94.47	4799571
2016-02-12	94.83	96.09	94.70	96.00	7081485
2016-02-16	96.30	96.51	96.06	96.15	3123958
2016-02-17	96.69	97.14	96.57	96.87	5268983
2016-02-18	96.99	97.41	96.84	96.96	2957624
2016-02-19	96.51	97.14	96.36	97.14	1638348
2016-02-22	97.56	98.10	97.52	98.10	3662661
2016-02-23	97.86	98.13	97.34	97.98	6390137
2016-02-24	97.20	98.16	97.08	98.13	3031260
2016-02-25	98.01	98.58	97.71	98.56	3949307
2016-02-26	98.94	99.27	98.82	99.21	5098583
2016-02-29	99.18	100.44	99.18	99.72	9575308
2016-03-01	100.29	100.29	100.29	101.55	11803954
2016-03-02	100.89	100.98	100.56	100.83	5471900
2016-03-03	100.83	100.83	100.83	101.10	3517206
2016-03-04	101.10	101.10	101.10	101.43	3813396
2016-03-07	101.40	101.64	101.21	101.52	3742795
2016-03-08	101.28	101.51	100.83	100.83	7055887
2016-03-09	100.83	100.83	100.83	101.07	2307956
2016-03-10	101.61	101.91	101.13	101.79	4325201
2016-03-11	101.79	101.79	101.79	102.99	4775631
2016-03-14	102.90	102.96	102.33	102.75	3266169
2016-03-15	102.75	102.75	102.75	102.09	3878027
2016-03-16	101.73	103.13	101.67	102.81	4482997
2016-03-17	103.08	103.77	102.75	103.50	6525827
2016-03-18	103.71	104.13	103.56	103.62	4526637
2016-03-21	103.74	103.80	103.32	103.59	3210174
2016-03-22	103.41	103.58	103.20	103.44	4107223
2016-03-23	103.32	103.35	102.87	102.90	4161548
2016-03-24	102.90	102.90	102.90	102.45	3012598
2016-03-28	102.60	102.66	101.88	101.94	3119661
2016-03-29	101.76	102.33	101.46	102.24	4212791
2016-03-30	102.33	102.77	102.33	102.60	3811839
2016-03-31	102.54	102.96	102.48	102.75	4860309
2016-04-01	101.91	102.54	101.55	102.42	6019437
2016-04-04	102.27	102.51	101.91	102.03	4251538
2016-04-05	102.03	102.03	102.03	101.61	3964704
2016-04-06	101.85	102.45	101.73	102.36	6397606
2016-04-07	102.06	102.30	101.69	101.76	4184433
2016-04-08	102.42	102.51	102.24	102.42	3272218
2016-04-11	102.54	102.84	102.54	102.60	1763043
2016-04-12	102.81	103.35	102.72	103.26	3370788
2016-04-13	103.71	104.22	103.59	103.98	3164116
2016-04-14	103.95	104.01	103.80	103.89	2925924
2016-04-15	103.74	103.83	103.56	103.68	2906781
2016-04-18	103.38	104.43	103.32	104.40	2845627
2016-04-19	104.64	105.00	104.52	104.97	2440644
2016-04-20	105.09	105.45	104.79	105.18	3607669
2016-04-21	105.33	105.42	104.76	104.82	3966332
2016-04-22	104.91	105.18	104.82	105.12	3379289
2016-04-25	104.97	105.12	104.70	104.76	2403703
2016-04-26	105.09	105.18	104.85	105.18	2928540
2016-04-27	105.27	105.87	105.24	105.75	3179097
2016-04-28	105.69	106.17	105.65	105.72	3150085
2016-04-29	105.69	106.02	105.33	105.33	4680750
2016-05-02	105.12	105.45	105.12	105.45	1925111
2016-05-03	105.24	105.24	104.52	104.64	3397210
2016-05-04	104.40	104.52	104.01	104.10	5377645
2016-05-05	104.49	104.49	104.04	104.13	4380877
2016-05-06	103.74	104.43	103.68	104.10	3938747
2016-05-09	104.10	104.25	103.92	104.04	2799826
2016-05-10	104.13	104.94	104.13	104.85	3611370
2016-05-11	104.94	105.26	104.70	104.82	3854797
2016-05-12	105.15	105.15	104.70	104.82	2467186
2016-05-13	104.85	104.98	104.28	104.40	3472884
2016-05-16	104.67	105.06	104.49	105.03	2745994
2016-05-17	105.18	105.18	104.79	104.94	3279540
2016-05-18	104.91	105.27	104.61	104.85	3982364
2016-05-19	104.49	104.70	104.22	104.61	3945195
2016-05-20	104.61	105.06	104.61	104.97	3978355
2016-05-23	104.94	105.15	104.82	105.03	2057932
2016-05-24	105.36	105.81	105.24	105.66	3550331
2016-05-25	105.93	106.04	105.81	105.90	2652729
2016-05-26	106.17	106.17	105.63	105.69	1930589
2016-05-27	105.60	105.81	105.57	105.81	2005737
2016-05-31	105.90	106.02	105.66	105.12	1809634
2016-06-01	104.94	105.21	104.79	105.18	5022809
2016-06-02	105.09	105.24	104.85	105.21	2353519
2016-06-03	105.42	105.54	105.12	105.39	3127442
2016-06-06	105.69	105.95	105.57	105.90	3583400
2016-06-07	106.02	106.50	105.96	106.41	3836416
2016-06-08	106.50	106.95	106.50	106.89	2703992
2016-06-09	106.65	106.71	106.35	106.41	3050378
2016-06-10	106.02	106.20	105.63	105.84	3309133
2016-06-13	105.66	105.83	105.18	105.24	2883724
2016-06-14	105.06	105.15	104.55	104.88	5982369
2016-06-15	105.09	105.33	104.67	104.76	5821999
2016-06-16	104.49	104.85	104.01	104.73	7776631
2016-06-17	104.85	105.06	104.70	104.85	4619931
2016-06-20	105.84	106.02	105.54	105.60	3278763
2016-06-21	105.93	106.20	105.69	106.20	4725572
2016-06-22	106.08	106.26	105.96	106.11	7143213
2016-06-23	106.38	106.95	106.38	106.89	2576540
2016-06-24	104.61	106.02	104.61	105.30	6622528
2016-06-27	104.85	104.94	103.41	103.47	13113399
2016-06-28	104.64	104.91	104.37	104.88	7293288
2016-06-29	105.63	106.32	105.50	106.17	6612655
2016-06-30	106.26	107.13	106.05	106.50	7383507
2016-07-01	106.44	106.89	106.29	106.59	3719428
2016-07-05	106.44	106.44	105.78	106.08	3349553
2016-07-06	105.81	106.65	105.69	106.59	5060746
2016-07-07	106.59	107.00	106.38	106.77	5382683
2016-07-08	107.25	108.27	107.10	108.21	9373704
2016-07-11	108.36	108.66	108.34	108.42	5327099
2016-07-12	108.90	109.20	108.69	108.69	5458432
2016-07-13	108.66	108.78	108.15	108.42	4732089
2016-07-14	108.66	108.75	108.35	108.51	3794284
2016-07-15	108.75	108.75	108.30	108.33	2164442
2016-07-18	108.51	108.84	108.42	108.78	1886521
2016-07-19	108.63	108.80	108.30	108.45	4118690
2016-07-20	108.69	108.87	108.39	108.72	2504052
2016-07-21	108.72	108.96	108.58	108.69	1780569
2016-07-22	108.75	109.17	108.57	109.08	1673149
2016-07-25	109.02	109.02	108.45	108.48	1949254
2016-07-26	108.54	108.57	108.12	108.18	3395295
2016-07-27	108.39	108.54	108.06	108.48	3835383
2016-07-28	108.21	108.30	107.94	107.97	2451770
2016-07-29	107.94	108.21	107.70	107.61	4062425
2016-08-01	107.49	107.49	106.92	106.95	3530062
2016-08-02	107.13	107.19	106.77	106.83	8601772
2016-08-03	106.89	107.31	106.88	107.19	5883289
2016-08-04	107.55	108.00	107.43	107.91	3677810
2016-08-05	108.18	108.54	108.12	108.12	3678131
2016-08-08	108.45	108.77	108.30	108.72	4943643
2016-08-09	108.90	109.14	108.78	109.08	2729543
2016-08-10	109.17	109.20	108.90	109.05	1970212
2016-08-11	109.02	109.29	109.00	109.23	1967960
2016-08-12	109.02	109.35	108.99	109.35	1813661
2016-08-15	109.44	109.68	109.35	109.65	1752450
2016-08-16	109.62	109.62	109.29	109.32	3955381
2016-08-17	109.44	109.59	109.23	109.50	1620983
2016-08-18	109.50	109.98	109.50	109.92	1670763
2016-08-19	109.74	109.86	109.56	109.62	1558126
2016-08-22	109.44	109.62	109.35	109.38	1470263
2016-08-23	109.74	109.95	109.59	109.86	1698431
2016-08-24	109.86	109.89	109.47	109.53	1399668
2016-08-25	109.68	109.83	109.52	109.59	1859531
2016-08-26	109.74	110.10	109.44	109.62	1625810
2016-08-29	109.83	110.30	109.80	110.19	2565021
2016-08-30	110.25	110.28	109.92	110.16	1572703
2016-08-31	110.10	110.16	109.56	109.05	6321284
2016-09-01	109.29	109.38	108.87	109.32	3103699
2016-09-02	109.56	110.01	109.49	109.92	3208923
2016-09-06	109.92	110.10	109.77	110.04	3066495
2016-09-07	110.07	110.07	109.65	109.83	1684449
2016-09-08	109.80	109.80	109.47	109.59	2150833
2016-09-09	109.23	109.23	108.42	108.45	3912248
2016-09-12	108.30	109.08	108.15	108.81	5471387
2016-09-13	108.66	108.72	107.91	108.03	6517218
2016-09-14	108.15	108.48	107.85	107.94	6080034
2016-09-15	108.00	108.66	108.00	108.51	3444002
2016-09-16	108.45	108.51	108.18	108.42	2909542
2016-09-19	108.45	108.75	108.39	108.54	3137985
2016-09-20	108.75	108.84	108.30	108.48	3384969
2016-09-21	108.60	109.44	108.45	109.35	5619354
2016-09-22	109.80	110.01	109.44	109.77	4083887
2016-09-23	109.74	109.89	109.50	109.53	6031132
2016-09-26	109.26	109.53	109.02	109.05	2306142
2016-09-27	109.08	109.47	108.84	109.47	2391335
2016-09-28	109.59	110.22	109.29	110.19	4127621
2016-09-29	110.19	110.19	109.41	109.68	4680497
2016-09-30	109.86	110.22	109.83	109.59	3542331
2016-10-03	109.44	109.68	109.32	109.62	4889233
2016-10-04	109.68	109.80	109.32	109.50	3761169
2016-10-05	109.74	109.83	109.53	109.80	3418269
2016-10-06	109.83	109.85	109.55	109.80	2583537
2016-10-07	109.86	110.13	109.53	110.04	2973168
2016-10-10	109.98	110.55	109.98	110.46	1242702
2016-10-11	110.34	110.36	109.64	109.83	4171071
2016-10-12	109.86	110.01	109.59	109.74	2309850
2016-10-13	109.38	109.71	109.20	109.59	5159644
2016-10-14	109.77	109.98	109.65	109.74	2246797
2016-10-17	109.89	109.98	109.56	109.71	3190561
2016-10-18	110.04	110.19	109.80	110.07	2202449
2016-10-19	110.19	110.52	110.16	110.43	1715941
2016-10-20	110.43	110.58	110.28	110.40	2929678
2016-10-21	110.34	110.58	110.25	110.52	2936956
2016-10-24	110.73	110.73	110.43	110.61	1305295
2016-10-25	110.52	110.63	110.39	110.55	2901055
2016-10-26	110.24	110.51	110.04	110.04	2629222
2016-10-27	110.25	110.25	109.50	109.59	4703226
2016-10-28	109.53	109.59	109.02	109.11	5435710
2016-10-31	109.11	109.20	108.63	108.21	10216138
2016-11-01	108.33	108.33	107.46	107.88	4903041
2016-11-02	107.76	107.76	107.10	107.25	8914750
2016-11-03	107.40	107.67	107.22	107.28	3522113
2016-11-04	107.46	107.67	107.27	107.46	4498050
2016-11-07	108.27	108.90	108.26	108.87	5043707
2016-11-08	108.45	108.78	108.36	108.69	6239232
2016-11-09	107.97	109.02	107.88	107.97	8153645
2016-11-10	107.67	107.76	106.44	106.44	8462476
2016-11-11	106.11	106.44	105.15	105.39	5082568
2016-11-14	105.18	106.35	105.15	106.17	7860383
2016-11-15	106.80	107.70	106.77	107.58	5827038
2016-11-16	107.07	107.31	107.01	107.16	4323997
2016-11-17	107.13	107.42	106.92	106.92	3640063
2016-11-18	107.04	107.33	106.80	106.86	4796701
2016-11-21	107.16	107.76	107.16	107.76	3269076
2016-11-22	107.79	108.66	107.79	108.57	5976736
2016-11-23	107.91	108.27	107.79	108.09	2626094
2016-11-25	108.18	108.36	108.15	108.27	740276
2016-11-28	108.48	108.66	108.06	108.36	7753881
2016-11-29	108.00	108.33	107.94	108.15	2670982
2016-11-30	108.36	108.51	108.00	107.82	3519265
2016-12-01	107.97	107.97	107.31	107.40	5572132
2016-12-02	107.46	108.03	107.43	108.03	4394033
2016-12-05	108.03	108.38	108.00	108.36	3076832
2016-12-06	108.45	108.78	108.39	108.78	3642886
2016-12-07	108.84	109.47	108.81	109.47	9339676
2016-12-08	109.26	109.41	108.93	109.38	3243326
2016-12-09	109.38	109.53	109.26	109.38	1873138
2016-12-12	109.62	109.68	109.20	109.26	3794874
2016-12-13	109.62	109.86	109.47	109.59	2419231
2016-12-14	109.50	109.83	108.51	108.66	3688582
2016-12-15	108.48	108.96	108.42	108.78	2935563
2016-12-16	109.11	109.14	108.78	108.87	3082868
2016-12-19	109.02	109.32	108.93	109.26	1596627
2016-12-20	109.41	109.47	109.08	109.32	3610543
2016-12-21	109.26	109.59	109.23	109.56	4169908
2016-12-22	109.50	109.71	109.38	109.71	4394290
2016-12-23	109.59	110.01	109.53	109.98	1779737
2016-12-27	109.89	110.07	109.68	109.14	1699838
2016-12-28	109.35	109.44	109.04	109.05	2816357
2016-12-29	109.20	109.29	109.02	109.20	1602409
2016-12-30	109.26	109.41	109.11	109.35	2252551
2017-01-03	109.73	109.95	109.55	109.89	5394730
2017-01-04	110.07	110.46	109.92	110.37	4597082
2017-01-05	110.28	110.46	110.13	110.19	6218534
2017-01-06	110.16	110.31	109.95	110.22	3472401
2017-01-09	110.28	110.36	110.04	110.25	4212406
2017-01-10	110.34	110.58	110.27	110.31	1882178
2017-01-11	110.25	110.40	110.16	110.28	2688720
2017-01-12	110.25	110.34	110.13	110.31	2636832
2017-01-13	110.37	110.46	110.13	110.34	1907049
2017-01-17	110.34	110.34	110.16	110.28	2723892
2017-01-18	110.19	110.37	110.16	110.34	2062177
2017-01-19	110.37	110.37	109.92	110.04	2949716
2017-01-20	110.13	110.25	109.98	110.25	4297794
2017-01-23	110.25	110.37	110.10	110.28	2263047
2017-01-24	110.28	110.55	110.19	110.52	2284697
2017-01-25	110.70	110.87	110.55	110.85	3696095
2017-01-26	110.82	110.91	110.67	110.91	4044054
2017-01-27	110.91	111.03	110.76	111.00	2875109
2017-01-30	110.88	110.94	110.61	110.76	2990204
2017-01-31	110.76	110.79	110.52	110.19	3514788
2017-02-01	110.55	110.55	110.13	110.46	3657580
2017-02-02	110.43	110.49	110.28	110.40	4780295
2017-02-03	110.64	110.73	110.52	110.64	3026637
2017-02-06	110.70	110.73	110.46	110.46	2767025
2017-02-07	110.58	110.61	110.37	110.40	2055342
2017-02-08	110.37	110.49	110.19	110.37	2726950
2017-02-09	110.52	110.72	110.46	110.61	2247200
2017-02-10	110.70	110.70	110.52	110.70	1938824
2017-02-13	110.82	110.94	110.73	110.82	2609053
2017-02-14	110.88	111.00	110.61	110.97	2644832
2017-02-15	110.88	111.00	110.76	110.94	1426155
2017-02-16	110.91	110.99	110.61	110.82	2414168
2017-02-17	110.73	110.91	110.61	110.88	1036961
2017-02-21	111.03	111.33	110.97	111.30	1758665
2017-02-22	111.27	111.36	111.09	111.33	2797216
2017-02-23	111.57	111.57	111.33	111.45	2206200
2017-02-24	111.30	111.57	111.30	111.45	2066849
2017-02-27	111.57	111.63	111.45	111.63	3480484
2017-02-28	111.66	111.66	111.51	111.12	2844991
2017-03-01	111.48	111.60	111.42	111.54	2472656
2017-03-02	111.45	111.54	111.21	111.27	2017122
2017-03-03	111.21	111.36	110.97	111.27	2703358
2017-03-06	111.00	111.09	110.73	110.79	2839274
2017-03-07	110.49	110.61	110.07	110.13	4046555
2017-03-08	109.86	109.98	109.32	109.32	5983234
2017-03-09	109.17	109.38	108.78	108.99	9661467
2017-03-10	109.59	109.59	108.75	108.99	9696267
2017-03-13	109.11	109.20	108.81	109.17	5324640
2017-03-14	108.69	108.90	108.61	108.75	8202779
2017-03-15	109.08	110.25	108.99	110.25	8151959
2017-03-16	110.46	110.52	109.86	109.92	6299823
2017-03-17	110.07	110.09	109.89	109.89	4273371
2017-03-20	109.86	109.95	109.69	109.78	2564179
2017-03-21	109.95	110.01	108.87	108.90	6363518
2017-03-22	108.90	109.32	108.57	109.29	3913626
2017-03-23	109.23	109.53	109.08	109.14	3707623
2017-03-24	109.38	109.65	109.29	109.62	3016377
2017-03-27	109.26	109.56	109.11	109.41	1924127
2017-03-28	109.56	110.22	109.50	110.19	6231601
2017-03-29	110.22	110.55	110.14	110.31	5938053
2017-03-30	110.55	110.91	110.42	110.88	7498219
2017-03-31	110.82	111.00	110.73	110.79	3280833
2017-04-03	110.28	110.40	110.10	110.25	3771431
2017-04-04	110.28	110.40	110.13	110.28	3365351
2017-04-05	110.46	110.73	110.13	110.13	4392041
2017-04-06	110.31	110.49	110.16	110.28	2408003
2017-04-07	110.37	110.58	110.28	110.28	3107795
2017-04-10	110.46	110.61	110.31	110.49	3690737
2017-04-11	110.43	110.52	110.19	110.28	4172973
2017-04-12	110.37	110.55	110.25	110.37	1550440
2017-04-13	110.37	110.49	110.07	110.10	3588429
2017-04-17	110.19	110.49	110.19	110.46	1836656
2017-04-18	110.43	110.49	110.19	110.43	1931518
2017-04-19	110.46	110.73	110.31	110.37	2683694
2017-04-20	110.49	110.73	110.49	110.70	2943570
2017-04-21	110.61	110.79	110.52	110.61	2213046
2017-04-24	110.94	111.18	110.94	111.12	1271107
2017-04-25	111.24	111.39	111.21	111.36	2345344
2017-04-26	111.27	111.48	111.24	111.24	1273291
2017-04-27	111.27	111.45	111.21	111.39	2062751
2017-04-28	111.42	111.54	111.33	111.42	2066815
2017-05-01	111.00	111.08	110.85	110.88	1728278
2017-05-02	111.00	111.12	110.91	111.06	2440126
2017-05-03	110.97	111.18	110.97	111.15	1855353
2017-05-04	111.03	111.12	110.40	110.49	3215971
2017-05-05	110.70	110.87	110.52	110.79	4559432
2017-05-08	110.94	110.97	110.76	110.91	1811156
2017-05-09	111.06	111.15	110.82	110.82	4532595
2017-05-10	111.00	111.30	110.94	111.24	2957887
2017-05-11	111.24	111.33	111.00	111.24	2239495
2017-05-12	111.30	111.39	111.18	111.27	1899645
2017-05-15	111.54	111.66	111.42	111.54	2843592
2017-05-16	111.66	111.72	111.54	111.66	3763881
2017-05-17	111.27	111.45	111.12	111.12	3577970
2017-05-18	110.85	111.39	110.79	111.27	3757561
2017-05-19	111.45	111.66	111.42	111.54	4915316
2017-05-22	111.72	111.93	111.63	111.84	2201687
2017-05-23	111.90	111.96	111.84	111.87	2439874
2017-05-24	111.87	112.08	111.81	112.05	1797627
2017-05-25	111.99	112.20	111.93	111.93	2243374
2017-05-26	111.90	112.05	111.90	111.99	1040483
2017-05-30	111.99	112.23	111.93	112.20	1649211
2017-05-31	112.14	112.23	111.93	111.54	3169414
2017-06-01	111.78	111.87	111.51	111.78	3768841
2017-06-02	111.84	111.84	111.69	111.84	2839588
2017-06-05	111.84	111.84	111.69	111.78	1859735
2017-06-06	111.63	111.74	111.54	111.63	2105993
2017-06-07	111.54	111.66	111.17	111.39	4119088
2017-06-08	111.30	111.51	111.11	111.45	2646255
2017-06-09	111.48	111.60	111.24	111.39	2521429
2017-06-12	111.39	111.72	111.39	111.69	1736515
2017-06-13	111.69	111.87	111.69	111.84	1971519
2017-06-14	111.93	111.99	111.66	111.78	2478854
2017-06-15	111.54	111.63	111.45	111.51	2745653
2017-06-16	111.60	111.60	111.21	111.21	2999713
2017-06-19	111.48	111.72	111.48	111.63	2702835
2017-06-20	111.48	111.57	111.27	111.30	3046314
2017-06-21	111.36	111.36	110.55	110.61	6568709
2017-06-22	110.64	110.91	110.64	110.88	6678984
2017-06-23	110.94	111.30	110.88	111.30	2368092
2017-06-26	111.30	111.57	111.21	111.45	3821864
2017-06-27	111.48	111.48	111.15	111.18	3729761
2017-06-28	111.42	111.63	111.21	111.57	4121269
2017-06-29	111.57	111.63	111.15	111.36	4613255
2017-06-30	111.51	111.66	111.33	111.60	1778934
2017-07-03	111.27	111.36	111.00	111.03	1802559
2017-07-05	111.09	111.21	110.85	110.88	3622505
2017-07-06	110.91	110.91	110.40	110.61	5455858
2017-07-07	110.52	110.67	110.34	110.49	6782834
2017-07-10	110.52	110.76	110.52	110.70	3314952
2017-07-11	110.73	110.76	110.52	110.64	2785653
2017-07-12	111.00	111.30	111.00	111.27	5888876
2017-07-13	111.30	111.36	111.18	111.36	4279764
2017-07-14	111.36	111.66	111.30	111.57	5592488
2017-07-17	111.69	111.69	111.54	111.63	2319784
2017-07-18	111.66	111.84	111.57	111.78	3688625
2017-07-19	111.84	112.05	111.84	111.96	2080119
2017-07-20	112.08	112.14	111.90	112.08	1903838
2017-07-21	112.05	112.07	111.90	111.96	4035761
2017-07-24	112.05	112.08	111.87	112.08	1032818
2017-07-25	112.17	112.22	112.08	112.11	1254257
2017-07-26	112.29	112.38	112.14	112.26	1595196
2017-07-27	112.29	112.32	112.02	112.23	2898224
2017-07-28	112.23	112.23	112.08	112.23	2108421
2017-07-31	112.17	112.35	112.11	111.71	2192930
2017-08-01	111.81	111.93	111.75	111.90	2980712
2017-08-02	111.84	111.99	111.78	111.90	2020290
2017-08-03	111.84	111.84	111.60	111.63	3401639
2017-08-04	111.63	111.72	111.57	111.66	5169983
2017-08-07	111.72	111.72	111.57	111.63	1395373
2017-08-08	111.66	111.69	111.12	111.30	4180547
2017-08-09	111.12	111.12	110.73	110.82	5858543
2017-08-10	110.67	110.73	110.04	110.04	6928418
2017-08-11	110.31	110.43	110.19	110.31	5146841
2017-08-14	110.73	111.03	110.73	110.79	3226927
2017-08-15	110.87	110.97	110.76	110.91	3784277
2017-08-16	110.88	111.06	110.88	110.91	2361987
2017-08-17	110.88	110.88	110.16	110.34	4455235
2017-08-18	110.46	110.70	110.25	110.43	4065186
2017-08-21	110.46	110.67	110.43	110.55	2072982
2017-08-22	110.67	111.15	110.67	111.06	3252635
2017-08-23	110.85	111.09	110.85	111.00	1815922
2017-08-24	111.12	111.18	110.95	111.15	1809537
2017-08-25	111.21	111.39	111.18	111.39	1990350
2017-08-28	111.39	111.42	111.27	111.39	1506676
2017-08-29	111.12	111.33	111.06	111.27	1913848
2017-08-30	111.33	111.54	111.27	111.51	4414181
2017-08-31	111.57	111.78	111.54	111.29	3445623
2017-09-01	111.18	111.36	111.18	111.33	3174303
2017-09-05	111.27	111.30	111.00	111.18	3400807
2017-09-06	111.24	111.36	111.06	111.09	2806798
2017-09-07	111.24	111.27	111.12	111.12	1728303
2017-09-08	111.12	111.17	110.79	110.79	2476504
2017-09-11	111.06	111.30	111.03	111.15	2450910
2017-09-12	111.18	111.33	111.12	111.30	2881583
2017-09-13	111.21	111.30	111.15	111.24	3130950
2017-09-14	111.27	111.51	111.21	111.48	2071557
2017-09-15	111.39	111.57	111.36	111.51	1600669
2017-09-18	111.51	111.60	111.39	111.48	3680849
2017-09-19	111.54	111.66	111.42	111.66	1369038
2017-09-20	111.60	111.72	111.42	111.63	2953353
2017-09-21	111.69	111.69	111.42	111.45	1587423
2017-09-22	111.51	111.60	111.45	111.60	1723079
2017-09-25	111.60	111.72	111.54	111.69	1821755
2017-09-26	111.78	111.93	111.75	111.81	1560921
2017-09-27	111.84	111.90	111.72	111.87	1275244
2017-09-28	111.81	111.92	111.78	111.87	1516299
2017-09-29	111.90	111.96	111.80	111.96	2244425
2017-10-02	111.57	111.57	111.36	111.51	2913947
2017-10-03	111.45	111.72	111.45	111.72	2400329
2017-10-04	111.66	111.66	111.48	111.54	1884432
2017-10-05	111.54	111.69	111.51	111.69	2181732
2017-10-06	111.57	111.69	111.45	111.54	2885878
2017-10-09	111.63	111.69	111.54	111.63	6683905
2017-10-10	111.69	111.75	111.54	111.72	3402256
2017-10-11	111.63	111.69	111.54	111.57	1650478
2017-10-12	111.57	111.57	111.45	111.48	1662939
2017-10-13	111.60	111.60	111.42	111.54	2361597
2017-10-16	111.54	111.60	111.48	111.57	1660930
2017-10-17	111.51	111.78	111.51	111.75	1912017
2017-10-18	111.75	111.90	111.75	111.81	1854582
2017-10-19	111.78	111.90	111.69	111.87	1164293
2017-10-20	111.90	112.02	111.84	111.96	1083156
2017-10-23	112.01	112.05	111.84	111.84	1024675
2017-10-24	111.90	111.99	111.84	111.93	3203409
2017-10-25	111.78	111.80	111.45	111.57	3746689
2017-10-26	111.54	111.66	111.36	111.42	3592081
2017-10-27	111.48	111.72	111.39	111.69	2876084
2017-10-30	111.66	111.75	111.52	111.66	2031842
2017-10-31	111.66	111.75	111.62	111.21	1865989
2017-11-01	111.30	111.33	111.09	111.12	2342289
2017-11-02	111.12	111.17	110.91	111.06	3197160
2017-11-03	111.09	111.18	110.94	111.00	2954777
2017-11-06	111.03	111.17	110.94	110.94	5660660
2017-11-07	110.97	111.06	110.73	110.79	5992297
2017-11-08	110.70	110.75	110.22	110.25	3993274
2017-11-09	110.01	110.01	109.35	109.53	12599867
2017-11-10	109.62	110.13	109.59	110.04	5422154
2017-11-13	109.92	110.04	109.89	109.92	4831134
2017-11-14	109.80	109.86	109.35	109.50	3578308
2017-11-15	109.14	109.53	108.84	109.41	6158663
2017-11-16	109.98	110.61	109.95	110.43	7202579
2017-11-17	110.22	110.43	110.19	110.37	3799989
2017-11-20	110.40	110.61	110.37	110.43	1995643
2017-11-21	110.61	110.76	110.55	110.64	3219801
2017-11-22	110.73	110.91	110.67	110.88	3309572
2017-11-24	110.85	111.00	110.85	110.97	995734
2017-11-27	110.94	111.00	110.52	110.70	2507926
2017-11-28	110.73	111.06	110.70	111.00	7488160
2017-11-29	110.91	111.00	110.76	110.85	2974100
2017-11-30	110.94	111.03	110.82	110.32	5152689
2017-12-01	110.43	110.49	109.82	110.25	5307081
2017-12-04	110.49	110.58	110.16	110.19	2789226
2017-12-05	110.31	110.37	110.16	110.25	2532510
2017-12-06	110.22	110.37	110.07	110.13	2590620
2017-12-07	110.16	110.22	110.04	110.22	3307900
2017-12-08	110.34	110.34	110.19	110.28	2006594
2017-12-11	110.34	110.40	110.28	110.34	1871036
2017-12-12	110.31	110.43	110.31	110.34	1505217
2017-12-13	110.37	110.46	110.25	110.34	2791601
2017-12-14	110.34	110.40	109.92	110.07	4553297
2017-12-15	110.16	110.25	110.04	110.10	2114243
2017-12-18	110.22	110.37	110.16	109.73	3988276
2017-12-19	109.71	109.77	109.50	109.53	2073780
2017-12-20	109.65	109.68	109.50	109.65	3478066
2017-12-21	109.71	109.80	109.62	109.68	2051694
2017-12-22	109.74	109.92	109.68	109.89	4680009
2017-12-26	109.98	110.04	109.83	110.04	1478302
2017-12-27	110.04	110.13	110.01	110.07	2064003
2017-12-28	110.04	110.10	109.95	109.98	1752749
2017-12-29	110.01	110.22	109.95	110.16	1667247
2018-01-02	110.25	110.31	110.16	110.28	3825092
2018-01-03	110.31	110.85	110.28	110.82	8505087
2018-01-04	110.85	111.09	110.82	110.97	2887353
2018-01-05	111.03	111.14	111.00	111.09	2724918
2018-01-08	111.03	111.15	110.96	110.97	3486121
2018-01-09	111.06	111.09	110.64	110.70	2927834
2018-01-10	110.43	110.58	110.19	110.49	16481388
2018-01-11	110.49	110.82	110.43	110.76	3347980
2018-01-12	110.61	110.73	110.52	110.58	5027865
2018-01-16	110.67	110.82	110.46	110.61	5822496
2018-01-17	110.55	110.70	110.49	110.52	4194290
2018-01-18	110.49	110.52	110.30	110.43	5777096
2018-01-19	110.37	110.49	110.34	110.46	3398823
2018-01-22	110.46	110.61	110.41	110.55	4673251
2018-01-23	110.58	110.91	110.55	110.88	3063014
2018-01-24	110.79	110.94	110.64	110.79	3827962
2018-01-25	110.79	110.82	110.58	110.67	4049981
2018-01-26	110.73	110.85	110.67	110.76	2640204
2018-01-29	110.52	110.61	110.37	110.40	5021159
2018-01-30	110.19	110.37	109.89	109.92	7499674
2018-01-31	110.16	110.24	109.98	109.62	6707875
2018-02-01	109.50	109.68	109.34	109.35	8204248
2018-02-02	109.08	109.17	108.60	108.81	9277296
2018-02-05	108.69	109.11	108.00	108.12	11461224
2018-02-06	107.76	108.81	107.76	108.69	14334115
2018-02-07	108.93	109.14	108.24	108.27	8502815
2018-02-08	108.30	108.39	107.34	107.49	12165948
2018-02-09	107.52	107.64	106.05	107.04	21190908
2018-02-12	107.37	107.91	107.28	107.76	8982749
2018-02-13	107.55	107.64	107.28	107.46	5217590
2018-02-14	107.10	107.67	107.06	107.64	5754592
2018-02-15	107.94	108.48	107.88	108.42	6080581
2018-02-16	108.51	108.99	108.36	108.96	5555888
2018-02-20	108.66	108.93	108.54	108.57	5533137
2018-02-21	108.63	108.87	108.06	108.15	5999076
2018-02-22	108.33	108.63	108.09	108.15	4991385
2018-02-23	108.21	108.84	108.14	108.78	3894969
2018-02-26	108.84	109.14	108.75	109.02	6475951
2018-02-27	109.08	109.08	108.60	108.72	4713662
2018-02-28	108.84	108.96	108.51	108.14	5624020
2018-03-01	108.21	108.21	107.67	107.67	5337066
2018-03-02	107.52	108.03	107.43	108.00	5458433
2018-03-05	107.85	108.03	107.77	107.94	3616193
2018-03-06	108.15	108.21	107.88	108.09	3079566
2018-03-07	107.88	108.02	107.76	107.82	4068843
2018-03-08	108.00	108.00	107.70	107.91	3810108
2018-03-09	108.03	108.36	107.99	108.27	3989839
2018-03-12	108.30	108.36	107.97	108.15	3034039
2018-03-13	108.09	108.27	107.73	107.82	4026403
2018-03-14	107.85	107.97	107.64	107.70	3608005
2018-03-15	107.67	107.91	107.58	107.76	2024403
2018-03-16	107.73	107.97	107.70	107.91	2181146
2018-03-19	107.85	107.85	107.40	107.55	4324877
2018-03-20	107.61	107.76	107.46	107.70	3230347
2018-03-21	107.70	107.94	107.58	107.79	3233816
2018-03-22	107.55	107.63	107.09	107.13	3466260
2018-03-23	107.22	107.39	106.71	106.86	5016462
2018-03-26	107.37	107.52	107.07	107.52	4253497
2018-03-27	107.52	107.70	107.16	107.37	3869201
2018-03-28	107.34	107.45	107.15	107.31	4497801
2018-03-29	107.40	107.75	107.36	107.55	5078752
2018-04-02	107.19	107.19	106.68	106.83	6435654
2018-04-03	106.83	107.04	106.65	107.04	6111001
2018-04-04	106.71	107.34	106.68	107.31	3130897
2018-04-05	107.37	107.55	107.28	107.40	2894312
2018-04-06	107.31	107.52	107.04	107.22	4504362
2018-04-09	107.40	107.64	107.34	107.61	4703323
2018-04-10	107.76	108.03	107.73	108.00	4470318
2018-04-11	108.00	108.12	107.90	108.00	2382874
2018-04-12	108.06	108.48	108.06	108.42	8871278
2018-04-13	108.48	108.60	108.39	108.48	4896979
2018-04-16	108.57	108.75	108.48	108.63	2663753
2018-04-17	108.78	108.96	108.63	108.69	3986603
2018-04-18	108.78	108.78	108.51	108.57	4410068
2018-04-19	108.42	108.47	108.12	108.27	3865457
2018-04-20	108.24	108.33	107.91	107.97	3319677
2018-04-23	107.91	108.00	107.55	107.64	2692290
2018-04-24	107.70	107.73	107.22	107.46	6141567
2018-04-25	107.25	107.46	107.04	107.31	4110261
2018-04-26	107.40	107.76	107.39	107.67	6093510
2018-04-27	107.82	107.88	107.49	107.61	2824428
2018-04-30	107.55	107.79	107.52	107.12	4125319
2018-05-01	107.04	107.16	106.89	107.10	3204080
2018-05-02	107.07	107.30	107.01	107.10	3570180
2018-05-03	107.04	107.13	106.86	107.07	5471184
2018-05-04	106.89	107.16	106.80	107.13	2869882
2018-05-07	107.16	107.28	107.10	107.22	3628973
2018-05-08	107.22	107.22	107.01	107.10	3528687
2018-05-09	107.16	107.31	107.04	107.25	3483752
2018-05-10	107.31	107.52	107.28	107.49	4421348
2018-05-11	107.55	107.61	107.34	107.43	3079233
2018-05-14	107.49	107.55	107.25	107.46	4794718
2018-05-15	107.25	107.25	106.86	106.92	4598405
2018-05-16	106.92	107.13	106.89	107.10	3397301
2018-05-17	107.01	107.19	106.98	107.10	4009002
2018-05-18	106.98	107.10	106.92	106.98	3886848
2018-05-21	107.04	107.22	107.01	107.10	3405478
2018-05-22	107.16	107.28	107.13	107.16	2427895
2018-05-23	107.04	107.25	107.01	107.22	4146788
2018-05-24	107.16	107.31	107.04	107.25	3297085
2018-05-25	107.19	107.21	107.04	107.10	3183873
2018-05-29	106.86	106.89	106.59	106.62	5520183
2018-05-30	106.89	107.01	106.77	107.01	3702695
2018-05-31	107.07	107.10	106.86	106.36	3563930
2018-06-01	106.65	106.71	106.53	106.53	3908664
2018-06-04	106.71	106.86	106.71	106.83	3139094
2018-06-05	106.89	107.07	106.79	107.04	4537295
2018-06-06	106.95	107.31	106.92	107.19	4036291
2018-06-07	107.25	107.34	107.13	107.25	3756228
2018-06-08	107.10	107.31	107.10	107.25	3842405
2018-06-11	107.25	107.46	107.25	107.43	3053412
2018-06-12	107.46	107.55	107.40	107.55	4316329
2018-06-13	107.58	107.73	107.46	107.55	3598358
2018-06-14	107.76	107.91	107.70	107.88	3755174
2018-06-15	107.82	107.88	107.64	107.85	2988748
2018-06-18	107.73	107.82	107.66	107.79	2958499
2018-06-19	107.52	107.70	107.52	107.64	3002453
2018-06-20	107.70	107.76	107.64	107.76	2498135
2018-06-21	107.73	107.79	107.46	107.55	4534954
2018-06-22	107.55	107.70	107.52	107.58	1998855
2018-06-25	107.40	107.55	107.22	107.34	4679734
2018-06-26	107.40	107.43	107.19	107.34	1622870
2018-06-27	107.28	107.34	106.98	107.07	5228834
2018-06-28	106.86	106.89	106.59	106.68	4349920
2018-06-29	106.74	106.95	106.41	106.44	5859198
2018-07-02	105.87	105.96	105.78	105.93	4800874
2018-07-03	106.11	106.26	105.96	105.99	3490998
2018-07-05	106.14	106.44	106.14	106.41	4285999
2018-07-06	106.47	106.68	106.41	106.68	3331880
2018-07-09	106.77	106.92	106.71	106.86	2634710
2018-07-10	106.92	107.01	106.83	106.86	3127340
2018-07-11	106.83	106.86	106.68	106.77	3277491
2018-07-12	106.89	107.13	106.83	107.07	7356793
2018-07-13	107.10	107.25	107.04	107.07	2805430
2018-07-16	107.10	107.10	106.95	106.98	2193667
2018-07-17	106.95	107.13	106.89	107.07	2912647
2018-07-18	107.10	107.22	107.01	107.16	2789990
2018-07-19	107.04	107.16	106.98	107.10	2282483
2018-07-20	107.10	107.22	107.04	107.13	1933630
2018-07-23	107.19	107.25	107.07	107.13	2780750
2018-07-24	107.19	107.39	107.16	107.34	2378286
2018-07-25	107.31	107.55	107.26	107.52	3849293
2018-07-26	107.55	107.61	107.49	107.58	3001621
2018-07-27	107.58	107.61	107.40	107.52	1965944
2018-07-30	107.58	107.67	107.46	107.61	2292188
2018-07-31	107.79	107.88	107.73	107.34	6030335
2018-08-01	107.34	107.46	107.19	107.43	4355920
2018-08-02	107.25	107.49	107.25	107.46	2301460
2018-08-03	107.49	107.61	107.40	107.61	3154423
2018-08-06	107.55	107.70	107.49	107.67	2978748
2018-08-07	107.70	107.91	107.70	107.79	3006916
2018-08-08	107.76	107.82	107.70	107.79	2815335
2018-08-09	107.76	107.81	107.61	107.61	2811752
2018-08-10	107.46	107.60	107.37	107.43	3462444
2018-08-13	107.40	107.51	107.31	107.40	4238826
2018-08-14	107.43	107.58	107.43	107.55	3337708
2018-08-15	107.46	107.48	107.25	107.31	3923105
2018-08-16	107.46	107.58	107.37	107.49	3028300
2018-08-17	107.40	107.66	107.40	107.58	1935004
2018-08-20	107.61	107.76	107.61	107.67	2674605
2018-08-21	107.73	107.94	107.73	107.88	2804049
2018-08-22	107.85	107.97	107.85	107.91	1948464
2018-08-23	107.91	108.00	107.79	107.85	3500407
2018-08-24	107.85	108.06	107.85	108.03	1687593
2018-08-27	108.06	108.18	108.06	108.09	1236085
2018-08-28	108.09	108.15	108.00	108.09	2495846
2018-08-29	108.06	108.12	108.00	108.03	2135625
2018-08-30	108.06	108.08	107.88	107.91	3517327
2018-08-31	108.00	108.12	107.94	107.49	4270897
2018-09-04	107.43	107.49	107.22	107.40	4958585
2018-09-05	107.37	107.46	107.25	107.28	3936893
2018-09-06	107.28	107.37	107.22	107.28	3648537
2018-09-07	107.22	107.31	107.13	107.28	7155227
2018-09-10	107.46	107.49	107.31	107.49	2780799
2018-09-11	107.43	107.58	107.34	107.52	5059897
2018-09-12	107.55	107.76	107.52	107.76	2961460
2018-09-13	107.88	108.00	107.82	107.94	4024366
2018-09-14	107.94	108.09	107.91	108.06	3482004
2018-09-17	108.00	108.03	107.88	107.94	2013496
2018-09-18	107.97	108.06	107.91	107.94	2418732
2018-09-19	107.88	107.97	107.73	107.73	3884563
2018-09-20	107.79	107.88	107.76	107.88	3200700
2018-09-21	107.88	107.97	107.86	107.94	2353186
2018-09-24	107.91	107.96	107.73	107.82	4032931
2018-09-25	107.82	107.85	107.73	107.85	2303043
2018-09-26	107.91	108.06	107.85	107.88	7172663
2018-09-27	107.97	108.12	107.94	108.09	3473704
2018-09-28	108.09	108.18	108.06	107.62	2278636
2018-10-01	107.82	107.97	107.76	107.97	4466882
2018-10-02	107.91	108.00	107.79	107.82	3957160
2018-10-03	107.91	107.97	107.49	107.64	8578702
2018-10-04	107.40	107.49	107.04	107.16	5058311
2018-10-05	107.13	107.16	106.65	106.65	11892206
2018-10-08	106.65	106.74	106.38	106.41	6155166
2018-10-09	106.50	106.65	106.41	106.53	4490705
2018-10-10	106.41	106.47	105.69	105.69	9108889
2018-10-11	106.14	106.26	105.69	105.96	9908823
2018-10-12	106.38	106.53	106.17	106.50	3097409
2018-10-15	106.44	106.53	106.26	106.26	4110811
2018-10-16	106.50	106.80	106.50	106.71	2892687
2018-10-17	106.59	106.68	106.47	106.59	2929824
2018-10-18	106.56	106.62	106.08	106.11	5621485
2018-10-19	106.29	106.34	105.98	106.11	4466800
2018-10-22	106.35	106.41	106.08	106.14	3551207
2018-10-23	105.78	106.11	105.65	106.08	5398863
2018-10-24	106.05	106.14	105.48	105.60	6532525
2018-10-25	105.69	105.81	105.53	105.75	4427551
2018-10-26	105.39	105.66	105.21	105.27	6368799
2018-10-29	105.57	105.58	105.03	105.27	4852358
2018-10-30	105.21	105.42	105.03	105.33	4695518
2018-10-31	105.54	105.75	105.45	104.97	4200453
2018-11-01	105.06	105.45	105.03	105.36	5709877
2018-11-02	105.45	105.63	105.21	105.42	3555758
2018-11-05	105.42	105.57	105.33	105.51	3114057
2018-11-06	105.57	105.75	105.54	105.72	3853783
2018-11-07	105.90	106.29	105.84	106.23	8367846
2018-11-08	106.05	106.29	105.99	106.08	6969651
2018-11-09	105.84	105.84	105.30	105.42	6295261
2018-11-12	105.33	105.45	104.73	104.76	4365129
2018-11-13	104.82	104.99	104.49	104.61	5386939
2018-11-14	104.79	104.85	104.16	104.37	8048226
2018-11-15	103.95	104.31	103.65	104.31	9046786
2018-11-16	103.92	104.00	103.62	103.83	20139847
2018-11-19	103.53	103.92	103.47	103.71	7159389
2018-11-20	103.35	103.53	103.19	103.23	5130778
2018-11-21	103.77	103.98	103.65	103.68	3843142
2018-11-23	103.35	103.44	103.08	103.20	2096347
2018-11-26	103.62	103.77	103.46	103.65	4557786
2018-11-27	103.53	103.65	103.35	103.65	3968808
2018-11-28	103.65	104.52	103.62	104.43	6254854
2018-11-29	104.37	104.55	104.19	104.49	4484425
2018-11-30	104.25	104.43	104.16	103.69	3646812
2018-12-03	104.25	104.46	104.10	104.43	4907428
2018-12-04	104.28	104.34	103.76	103.89	7152337
2018-12-06	103.29	103.59	103.05	103.44	7304647
2018-12-07	103.71	103.98	103.26	103.35	5637943
2018-12-10	103.29	103.38	102.87	103.26	4281708
2018-12-11	103.68	103.80	103.41	103.53	4764142
2018-12-12	103.86	104.13	103.80	103.83	6052763
2018-12-13	104.07	104.19	103.95	104.10	4645676
2018-12-14	103.95	104.01	103.55	103.65	5334315
2018-12-17	103.65	103.65	102.81	102.96	6247451
2018-12-18	102.99	103.10	102.45	102.14	7548271
2018-12-19	102.18	102.39	101.10	101.22	5695285
2018-12-20	100.83	100.92	99.51	100.20	16207197
2018-12-21	100.20	100.44	99.45	99.60	7876302
2018-12-24	99.69	99.84	98.85	98.85	4095424
2018-12-26	99.09	100.56	98.76	100.53	6219485
2018-12-27	100.11	100.59	99.81	100.47	6663330
2018-12-28	100.53	100.98	100.38	100.62	5130870
2018-12-31	100.86	101.04	100.74	100.77	4712425
2019-01-02	100.32	100.82	100.20	100.65	6569478
2019-01-03	100.53	100.86	100.44	100.68	6619389
2019-01-04	101.31	102.48	101.31	102.33	10540086
2019-01-07	102.66	103.50	102.66	103.47	9270761
2019-01-08	103.80	104.19	103.59	104.19	8160506
2019-01-09	104.40	104.61	104.31	104.34	8899341
2019-01-10	104.16	104.85	104.04	104.85	16731361
2019-01-11	104.43	104.61	104.34	104.49	7779856
2019-01-14	104.31	104.37	104.07	104.19	5082572
2019-01-15	104.31	104.52	104.13	104.46	3124789
2019-01-16	104.70	104.82	104.57	104.67	3052964
2019-01-17	104.58	105.03	104.46	104.94	3328913
2019-01-18	105.12	105.45	105.12	105.21	4811109
2019-01-22	105.12	105.12	104.52	104.61	5412071
2019-01-23	104.85	105.00	104.49	104.79	5108755
2019-01-24	104.85	104.97	104.61	104.91	4024051
2019-01-25	105.12	105.27	105.09	105.15	4314945
2019-01-28	105.00	105.09	104.78	105.00	3757309
2019-01-29	105.09	105.12	104.75	104.97	4697382
2019-01-30	105.21	105.96	105.09	105.78	5116925
2019-01-31	105.84	106.23	105.78	105.55	8217682
2019-02-01	105.57	105.66	105.27	105.51	7898695
2019-02-04	105.51	105.84	105.45	105.75	2892363
2019-02-05	105.90	106.29	105.88	106.11	8149490
2019-02-06	106.08	106.23	105.99	106.14	5641275
2019-02-07	105.81	105.81	105.51	105.69	7681761
2019-02-08	105.54	105.69	105.39	105.69	4768928
2019-02-11	105.75	105.80	105.57	105.72	2141172
2019-02-12	106.08	106.32	106.07	106.26	7499924
2019-02-13	106.38	106.43	106.05	106.14	3592767
2019-02-14	105.99	106.23	105.84	106.17	5675408
2019-02-15	106.32	106.53	106.32	106.50	1834054
2019-02-19	106.41	106.59	106.35	106.53	2136839
2019-02-20	106.59	106.71	106.44	106.68	3309183
2019-02-21	106.62	106.77	106.50	106.59	6398649
2019-02-22	106.68	106.83	106.65	106.77	4658746
2019-02-25	107.04	107.07	106.83	106.86	2327750
2019-02-26	106.92	107.16	106.89	107.07	7498234
2019-02-27	107.10	107.16	106.98	107.07	3795848
2019-02-28	107.07	107.16	106.97	106.55	5932115
2019-03-01	106.77	106.89	106.65	106.77	6170703
2019-03-04	106.92	106.98	106.47	106.65	6425778
2019-03-05	106.68	106.73	106.51	106.65	6207198
2019-03-06	106.59	106.62	106.41	106.44	8023805
2019-03-07	106.50	106.53	106.20	106.38	8108255
2019-03-08	105.99	106.20	105.82	106.20	6912073
2019-03-11	106.17	106.50	106.14	106.50	3026681
2019-03-12	106.50	106.74	106.44	106.71	5193503
2019-03-13	106.77	107.01	106.74	107.01	3690583
2019-03-14	107.01	107.07	106.89	106.95	2961259
2019-03-15	107.01	107.13	106.98	106.98	3261502
2019-03-18	107.07	107.10	106.89	107.04	2206825
2019-03-19	107.07	107.31	107.06	107.13	7184821
2019-03-20	107.16	107.67	106.92	107.49	7231390
2019-03-21	107.40	107.64	107.37	107.49	5606540
2019-03-22	107.40	107.40	107.02	107.13	3562570
2019-03-25	107.07	107.19	106.89	107.13	4528489
2019-03-26	107.25	107.52	107.22	107.34	3029155
2019-03-27	107.46	107.64	107.22	107.40	4730303
2019-03-28	107.46	107.64	107.40	107.61	3900738
2019-03-29	107.73	107.97	107.70	107.40	7092431
2019-04-01	107.55	107.70	107.43	107.49	4559440
2019-04-02	107.49	107.55	107.31	107.52	2913473
2019-04-03	107.67	107.73	107.46	107.55	2166022
2019-04-04	107.61	107.76	107.55	107.76	2390999
2019-04-05	107.85	107.97	107.82	107.91	2542709
2019-04-08	107.91	107.94	107.79	107.88	2090923
2019-04-09	107.88	107.97	107.79	107.88	6049356
2019-04-10	108.03	108.30	108.00	108.27	2187993
2019-04-11	108.30	108.51	108.24	108.51	3254837
2019-04-12	108.63	108.69	108.46	108.66	3495425
2019-04-15	108.63	108.66	108.48	108.54	2766002
2019-04-16	108.60	108.69	108.54	108.57	4063127
2019-04-17	108.66	108.69	108.33	108.33	2400806
2019-04-18	108.51	108.51	108.27	108.42	2938705
2019-04-22	108.36	108.39	108.21	108.27	3422946
2019-04-23	108.33	108.63	108.30	108.57	5976408
2019-04-24	108.66	108.66	108.48	108.48	3244177
2019-04-25	108.45	108.60	108.30	108.51	2658374
2019-04-26	108.69	108.78	108.63	108.75	3481506
2019-04-29	108.78	108.84	108.72	108.75	2258571
2019-04-30	108.81	108.87	108.75	108.30	2439548
2019-05-01	108.33	108.63	107.94	107.94	7898635
2019-05-02	108.09	108.15	107.76	108.00	3863090
2019-05-03	108.15	108.30	108.12	108.27	2482970
2019-05-06	107.77	108.35	107.72	108.30	6198011
2019-05-07	108.09	108.09	107.56	107.67	11649465
2019-05-08	107.68	107.90	107.61	107.69	6782336
2019-05-09	107.49	107.58	107.09	107.50	9208328
2019-05-10	107.40	107.85	107.16	107.75	10828685
2019-05-13	107.10	107.22	106.79	106.83	7314391
2019-05-14	106.98	107.26	106.93	107.06	8001872
2019-05-15	106.90	107.20	106.80	107.14	5586914
2019-05-16	107.28	107.59	107.19	107.43	7305348
2019-05-17	107.23	107.59	107.21	107.40	6745204
2019-05-20	107.36	107.54	107.21	107.33	5018663
2019-05-21	107.53	107.68	107.52	107.60	7800508
2019-05-22	107.54	107.72	107.46	107.69	7031154
2019-05-23	107.34	107.43	107.02	107.20	5554996
2019-05-24	107.35	107.45	107.02	107.06	5437127
2019-05-28	107.18	107.27	106.91	107.02	5158168
2019-05-29	106.87	106.90	106.60	106.72	9855478
2019-05-30	106.91	107.09	106.86	106.92	4181028
2019-05-31	106.50	106.64	106.13	105.64	7595942
2019-06-03	105.78	105.91	105.55	105.76	22330528
2019-06-04	106.23	106.72	106.19	106.72	10250200
2019-06-05	106.85	107.02	106.70	106.99	11059158
2019-06-06	106.97	107.36	106.87	107.26	6270777
2019-06-07	107.41	107.64	107.34	107.61	10041379
2019-06-10	107.67	107.88	107.67	107.75	7477633
2019-06-11	108.06	108.17	107.76	107.92	10078948
2019-06-12	107.89	107.89	107.65	107.66	4031448
2019-06-13	107.80	107.96	107.80	107.88	3363482
2019-06-14	107.81	107.87	107.71	107.79	5354144
2019-06-17	107.74	107.77	107.60	107.64	5084683
2019-06-18	108.10	108.34	108.09	108.31	7549594
2019-06-19	108.35	108.92	108.15	108.86	13102507
2019-06-20	109.22	109.62	109.16	109.46	12177583
2019-06-21	109.25	109.32	109.16	109.19	5145347
2019-06-24	109.16	109.19	109.08	109.08	3652994
2019-06-25	109.07	109.08	108.60	108.68	7007055
2019-06-26	108.84	108.87	108.55	108.60	6831199
2019-06-27	108.73	108.94	108.73	108.87	5813992
2019-06-28	108.95	109.00	108.86	108.94	5855284
2019-07-01	108.90	108.97	108.39	108.42	10600246
2019-07-02	108.52	108.73	108.45	108.63	5780023
2019-07-03	108.67	109.05	108.63	109.01	3978213
2019-07-05	108.74	108.74	108.43	108.61	5289170
2019-07-08	108.55	108.55	108.38	108.43	4085056
2019-07-09	108.32	108.38	108.25	108.29	4523115
2019-07-10	108.54	108.72	108.52	108.60	6118190
2019-07-11	108.61	108.62	108.23	108.39	4667080
2019-07-12	108.37	108.50	108.25	108.48	3592890
2019-07-15	108.55	108.67	108.45	108.63	3129674
2019-07-16	108.57	108.59	108.30	108.38	4909162
2019-07-17	108.43	108.47	108.29	108.34	5479375
2019-07-18	108.29	108.35	108.04	108.32	6579144
2019-07-19	108.31	108.34	108.11	108.11	5630014
2019-07-22	108.24	108.48	108.22	108.47	4838217
2019-07-23	108.59	108.71	108.46	108.67	5709911
2019-07-24	108.65	108.77	108.61	108.74	5781630
2019-07-25	108.77	108.77	108.51	108.66	4941835
2019-07-26	108.80	108.92	108.77	108.90	3970985
2019-07-29	108.89	108.89	108.67	108.76	3816349
2019-07-30	108.50	108.78	108.45	108.78	4544267
2019-07-31	108.89	108.99	108.06	108.09	10981608
2019-08-01	108.10	108.61	108.05	108.10	15406822
2019-08-02	108.01	108.03	107.63	107.89	9088968
2019-08-05	107.16	107.18	106.50	106.71	19278986
2019-08-06	107.21	107.46	106.88	107.37	15649991
2019-08-07	106.97	107.50	106.67	107.39	14264247
2019-08-08	107.45	107.84	107.44	107.71	11012692
2019-08-09	107.55	107.77	107.43	107.60	6687876
2019-08-12	107.35	107.53	107.19	107.32	6556898
2019-08-13	107.26	107.85	107.21	107.69	8007384
2019-08-14	107.22	107.27	106.73	106.76	10585014
2019-08-15	107.00	107.28	106.92	107.14	9507782
2019-08-16	107.38	107.56	107.38	107.48	4894164
2019-08-19	107.77	107.88	107.68	107.84	4787131
2019-08-20	107.90	107.98	107.73	107.89	4262307
2019-08-21	108.12	108.40	108.08	108.36	7248822
2019-08-22	108.44	108.66	108.29	108.57	8238618
2019-08-23	108.48	108.82	107.97	108.02	9871716
2019-08-26	108.39	108.61	108.29	108.57	5369495
2019-08-27	108.80	108.84	108.36	108.55	6549036
2019-08-28	108.52	108.89	108.47	108.82	3731087
2019-08-29	109.10	109.19	108.91	108.93	2469470
2019-08-30	109.05	109.07	108.62	108.81	4576727
2019-09-03	108.12	108.18	107.82	108.00	4863867
2019-09-04	108.20	108.30	108.10	108.25	3710322
2019-09-05	108.47	108.83	108.41	108.64	7313694
2019-09-06	108.85	109.04	108.71	108.83	15031851
2019-09-09	108.83	108.99	108.70	108.95	7462325
2019-09-10	108.93	109.02	108.78	108.90	3811825
2019-09-11	108.90	108.95	108.83	108.90	3245172
2019-09-12	109.01	109.10	108.87	108.94	5860230
2019-09-13	108.87	108.96	108.72	108.76	16885525
2019-09-16	108.90	109.17	108.81	109.11	4934139
2019-09-17	109.20	109.21	109.00	109.19	6314054
2019-09-18	109.18	109.25	108.80	109.15	4828896
2019-09-19	109.12	109.23	108.97	109.02	3186837
2019-09-20	109.08	109.20	108.99	109.15	4952331
2019-09-23	109.10	109.20	109.05	109.11	2213634
2019-09-24	109.22	109.26	108.90	108.99	6041414
2019-09-25	108.92	108.97	108.64	108.92	5129030
2019-09-26	108.93	108.94	108.65	108.83	4195205
2019-09-27	108.79	108.86	108.58	108.68	4521050
2019-09-30	108.70	108.78	108.63	108.25	4781940
2019-10-01	108.26	108.32	107.94	108.00	7034311
2019-10-02	107.94	107.94	107.28	107.40	5958886
2019-10-03	107.39	107.51	106.88	107.34	12980044
2019-10-04	107.44	107.70	107.39	107.69	5431482
2019-10-07	107.62	107.75	107.48	107.64	5364137
2019-10-08	107.46	107.53	107.20	107.21	8552207
2019-10-09	107.44	107.60	107.42	107.42	4931694
2019-10-10	107.54	107.72	107.40	107.69	5534420
2019-10-11	107.96	108.16	107.83	108.08	7431456
2019-10-14	108.11	108.25	108.01	108.20	2788235
2019-10-15	108.25	108.45	108.13	108.38	9449391
2019-10-16	108.36	108.39	108.31	108.35	4075720
2019-10-17	108.44	108.52	108.39	108.46	3603195
2019-10-18	108.50	108.54	108.34	108.47	2555600
2019-10-21	108.60	108.60	108.52	108.53	3346101
2019-10-22	108.57	108.62	108.47	108.56	3766359
2019-10-23	108.55	108.67	108.51	108.66	3213621
2019-10-24	108.72	108.77	108.60	108.75	7014036
2019-10-25	108.74	108.88	108.72	108.86	5458942
2019-10-28	108.96	108.96	108.90	108.94	3208487
2019-10-29	108.89	108.93	108.69	108.70	3104680
2019-10-30	108.80	108.80	108.42	108.56	5273913
2019-10-31	108.51	108.55	108.17	107.71	11112415
2019-11-01	107.87	108.30	107.87	108.24	6940627
2019-11-04	108.40	108.48	108.36	108.41	5505817
2019-11-05	108.45	108.45	108.16	108.32	7222246
2019-11-06	108.29	108.29	108.10	108.15	4654811
2019-11-07	108.22	108.33	108.11	108.13	6456421
2019-11-08	108.09	108.23	107.96	108.20	2709113
2019-11-11	108.06	108.16	108.02	108.11	1781279
2019-11-12	108.13	108.19	108.03	108.15	3323873
2019-11-13	108.01	108.06	107.96	108.03	3464706
2019-11-14	108.02	108.11	107.93	107.96	3286678
2019-11-15	108.07	108.23	108.02	108.19	3234037
2019-11-18	108.15	108.16	108.05	108.09	2616045
2019-11-19	108.01	108.01	107.73	107.74	4061979
2019-11-20	107.65	107.83	107.51	107.57	5959483
2019-11-21	107.63	107.67	107.44	107.57	6107622
2019-11-22	107.68	107.93	107.60	107.92	4486906
2019-11-25	107.94	108.25	107.94	108.22	6898195
2019-11-26	108.25	108.39	108.22	108.39	4894660
2019-11-27	108.38	108.55	108.31	108.55	3474511
2019-11-29	108.49	108.54	108.31	108.34	5548315
2019-12-02	107.89	107.89	107.51	107.76	8306091
2019-12-03	107.56	107.71	107.41	107.67	5906465
2019-12-04	107.73	108.01	107.67	108.01	3382792
2019-12-05	108.06	108.11	107.87	108.11	5643887
2019-12-06	108.23	108.30	108.21	108.26	3542402
2019-12-09	108.31	108.34	108.27	108.28	4131244
2019-12-10	108.32	108.60	108.24	108.56	5871210
2019-12-11	108.61	108.80	108.50	108.80	3168560
2019-12-12	108.84	109.14	108.82	109.07	7141762
2019-12-13	109.15	109.22	109.05	109.17	3485036
2019-12-16	109.32	109.47	109.30	109.42	5542986
2019-12-17	109.45	109.77	109.45	109.75	8310834
2019-12-18	109.81	109.99	109.80	109.95	6949514
2019-12-19	109.95	109.97	109.75	109.48	4793402
2019-12-20	109.58	109.63	109.25	109.28	6365216
2019-12-23	109.31	109.38	109.28	109.34	2285750
2019-12-24	109.37	109.43	109.30	109.43	661394
2019-12-26	109.53	109.61	109.48	109.60	1866091
2019-12-27	109.67	109.67	109.48	109.55	1269085
2019-12-30	109.64	109.64	109.36	109.46	4324652
2019-12-31	109.41	109.55	109.37	109.54	4825088
2020-01-02	109.80	109.98	109.69	109.98	5319596
2020-01-03	109.77	109.95	109.66	109.90	4804479
2020-01-06	109.80	109.84	109.67	109.83	4226389
2020-01-07	109.82	109.85	109.72	109.75	3865443
2020-01-08	109.77	109.94	109.71	109.84	5670527
2020-01-09	109.93	110.12	109.89	110.09	2654633
2020-01-10	110.13	110.16	110.04	110.13	4471310
2020-01-13	110.18	110.22	110.12	110.17	4066508
2020-01-14	110.11	110.28	110.06	110.12	5061017
2020-01-15	110.18	110.33	110.15	110.17	4838356
2020-01-16	110.28	110.33	110.17	110.24	3355655
2020-01-17	110.33	110.33	110.15	110.17	4095792
2020-01-21	110.15	110.19	109.90	109.91	4318141
2020-01-22	110.04	110.15	109.97	110.08	3666479
2020-01-23	109.92	109.92	109.71	109.73	6330109
2020-01-24	109.73	109.73	109.24	109.30	11566595
2020-01-27	108.64	108.79	108.34	108.47	9893738
2020-01-28	109.04	109.56	108.83	109.40	9177780
2020-01-29	109.59	109.63	109.39	109.40	5003900
2020-01-30	109.15	109.57	109.05	109.55	11166654
2020-01-31	109.39	109.40	108.90	109.04	9437341
2020-02-03	108.71	108.96	108.59	108.62	9601053
2020-02-04	109.01	109.31	109.00	109.29	9992809
2020-02-05	109.51	109.74	109.49	109.72	9263987
2020-02-06	109.70	109.82	109.52	109.76	6365368
2020-02-07	109.70	109.73	109.53	109.60	7926888
2020-02-10	109.58	109.80	109.50	109.76	6671027
2020-02-11	109.90	109.92	109.74	109.80	8337573
2020-02-12	109.97	110.15	109.89	110.11	5973230
2020-02-13	110.00	110.16	109.92	110.11	8693517
2020-02-14	110.12	110.22	110.08	110.16	6023119
2020-02-18	110.10	110.14	109.86	109.95	5109755
2020-02-19	109.99	110.13	109.99	110.04	4158337
2020-02-20	110.11	110.24	109.78	110.19	6908923
2020-02-21	110.16	110.17	109.90	110.08	7348097
2020-02-24	109.07	109.16	108.67	108.89	16215166
2020-02-25	109.32	109.34	107.96	108.03	23056419
2020-02-26	108.26	108.64	107.82	108.15	21379811
2020-02-27	107.29	107.93	106.43	106.62	24377873
2020-02-28	105.15	107.19	104.92	106.97	27210948
2020-03-02	106.35	107.47	105.95	107.41	18714236
2020-03-03	107.37	108.38	106.63	106.98	21513359
2020-03-04	107.63	108.48	107.62	108.40	12608949
2020-03-05	107.54	107.62	106.77	107.00	15654234
2020-03-06	105.18	105.80	104.78	105.64	15232332
2020-03-09	99.38	102.50	98.58	100.72	17372984
2020-03-10	102.15	102.85	100.60	102.41	17194371
2020-03-11	101.23	101.28	99.34	100.15	14167677
2020-03-12	95.46	99.44	94.31	96.09	12492505
2020-03-13	98.46	99.24	96.75	99.18	11375524
2020-03-16	93.49	95.98	91.01	93.47	9870745
2020-03-17	93.46	96.89	92.27	94.14	12048591
2020-03-18	91.42	92.38	88.59	90.12	6897416
2020-03-19	88.52	89.76	87.54	88.07	8420348
2020-03-20	88.13	88.84	85.87	86.14	5710116
2020-03-23	86.56	86.67	83.18	84.57	5819334
2020-03-24	86.31	88.17	85.99	87.95	11514282
2020-03-25	88.09	92.33	88.09	90.03	10444488
2020-03-26	90.34	93.84	90.34	93.77	11132359
2020-03-27	92.31	95.98	92.00	94.38	26896196
2020-03-30	94.52	95.99	93.98	95.35	7723480
2020-03-31	94.82	95.50	94.56	94.28	6767427
2020-04-01	92.67	92.68	91.43	91.73	6736376
2020-04-02	91.76	93.92	91.29	92.35	6371802
2020-04-03	92.41	92.49	90.20	90.54	7634906
2020-04-06	92.28	92.95	92.01	92.80	7390396
2020-04-07	94.07	94.45	92.73	93.12	7008788
2020-04-08	93.62	95.63	93.54	95.25	6351699
2020-04-09	100.51	103.48	100.00	101.64	14485246
2020-04-13	101.22	101.27	99.17	100.41	9198605
2020-04-14	101.19	101.30	99.98	100.66	10252397
2020-04-15	99.10	99.76	98.65	99.68	10337241
2020-04-16	99.48	99.67	98.58	99.61	5999399
2020-04-17	100.29	100.39	99.73	100.13	7404663
2020-04-20	99.14	99.64	98.32	98.58	8245688
2020-04-21	97.30	97.39	96.35	96.49	14076863
2020-04-22	97.47	97.75	97.14	97.44	5666027
2020-04-23	97.62	97.99	96.99	97.26	9170679
2020-04-24	97.37	97.56	96.44	96.62	6381586
2020-04-27	96.93	97.25	96.83	96.99	4916191
2020-04-28	97.40	97.50	96.64	97.16	4914779
2020-04-29	97.82	98.93	97.61	98.80	6723031
2020-04-30	98.48	99.17	97.96	98.51	10369502
2020-05-01	97.84	97.98	96.89	96.96	7433913
2020-05-04	96.78	97.04	96.45	96.82	5674776
2020-05-05	97.24	97.71	97.16	97.57	7115052
2020-05-06	97.72	97.89	97.20	97.20	6974455
2020-05-07	97.89	98.22	97.39	97.45	4561222
2020-05-08	97.87	98.42	97.77	98.40	8575961
2020-05-11	98.19	98.38	97.97	97.98	3882957
2020-05-12	98.65	98.68	97.91	97.93	8058736
2020-05-13	98.01	98.08	97.15	97.35	8974416
2020-05-14	96.94	97.39	96.27	97.08	9137423
2020-05-15	96.72	97.29	96.49	97.13	8959504
2020-05-18	98.64	98.84	98.27	98.78	8685216
2020-05-19	98.76	99.20	98.55	98.90	9433290
2020-05-20	99.48	100.21	99.36	99.98	9634534
2020-05-21	99.99	100.22	99.71	99.96	9637829
2020-05-22	99.96	100.40	99.73	100.29	6077242
2020-05-26	101.02	101.49	100.20	101.15	7906602
2020-05-27	101.86	101.89	100.93	101.45	6243087
2020-05-28	101.63	102.08	101.37	101.51	12964950
2020-05-29	101.50	102.18	101.28	101.51	10153419
2020-06-01	101.34	102.19	101.18	102.18	10967335
2020-06-02	102.43	103.27	102.08	103.22	9614774
2020-06-03	103.67	104.14	103.56	103.88	11107677
2020-06-04	103.86	103.87	103.35	103.54	5687514
2020-06-05	104.77	105.26	104.58	104.61	6944022
2020-06-08	104.88	104.88	104.51	104.76	8340093
2020-06-09	104.29	104.37	103.68	104.08	14667292
2020-06-10	103.77	104.45	103.37	103.91	9498761
2020-06-11	102.53	102.58	101.09	101.26	10846043
2020-06-12	102.57	102.84	101.55	102.28	12604651
2020-06-15	101.66	103.71	101.37	102.99	11581194
2020-06-16	104.37	104.45	103.38	103.74	12079908
2020-06-17	103.80	103.93	103.41	103.50	7923945
2020-06-18	103.12	103.41	102.95	103.19	6044644
2020-06-19	103.62	103.62	102.79	103.06	6439297
2020-06-22	103.02	103.17	102.76	102.90	8101185
2020-06-23	103.24	103.26	102.96	103.07	4865127
2020-06-24	102.76	102.79	101.23	101.96	11881927
2020-06-25	101.84	101.97	101.23	101.89	12479536
2020-06-26	101.73	101.73	100.79	100.96	6121322
2020-06-29	101.01	101.05	99.67	100.13	36056121
2020-06-30	100.53	101.37	100.48	100.66	11008394
2020-07-01	100.80	101.19	100.80	100.95	9179374
2020-07-02	101.94	102.14	101.51	101.72	11218229
2020-07-06	102.23	102.49	102.11	102.44	7395501
2020-07-07	102.35	102.61	101.77	101.88	5641971
2020-07-08	101.89	102.18	101.79	102.13	5306878
2020-07-09	102.11	102.12	101.31	101.81	7430844
2020-07-10	101.72	102.24	101.57	102.13	5829882
2020-07-13	102.48	102.76	101.61	101.62	6893849
2020-07-14	101.63	102.61	101.63	102.59	9466599
2020-07-15	103.13	103.30	102.88	103.23	5526997
2020-07-16	103.20	103.38	103.09	103.32	8760218
2020-07-17	103.55	103.74	103.27	103.69	4424813
2020-07-20	103.74	104.35	103.67	104.31	3357901
2020-07-21	104.66	104.97	104.56	104.78	6452445
2020-07-22	104.83	105.05	104.74	105.04	5022929
2020-07-23	104.99	105.08	104.25	104.88	7767672
2020-07-24	104.87	105.18	104.67	105.06	8078124
2020-07-27	105.20	105.33	104.96	105.33	3978178
2020-07-28	105.31	105.33	104.94	105.00	4985830
2020-07-29	105.29	105.72	105.19	105.63	4697010
2020-07-30	105.45	105.98	105.33	105.95	19671751
2020-07-31	105.88	106.16	105.47	105.63	9107565
2020-08-03	105.61	105.71	105.37	105.65	6123948
2020-08-04	105.54	105.70	105.31	105.69	6776155
2020-08-05	105.69	105.88	105.67	105.86	5998747
2020-08-06	105.81	106.06	105.73	106.02	6949556
2020-08-07	106.01	106.02	105.62	105.88	6271751
2020-08-10	105.91	105.97	105.62	105.81	3512065
2020-08-11	105.86	105.94	104.88	104.90	9360029
2020-08-12	105.45	105.63	105.03	105.12	5234546
2020-08-13	105.06	105.41	104.60	104.63	7157062
2020-08-14	104.57	104.71	104.19	104.38	5612679
2020-08-17	104.48	105.12	104.48	105.11	3552739
2020-08-18	105.17	105.27	104.82	105.13	4474898
2020-08-19	105.09	105.22	104.66	104.72	7510965
2020-08-20	104.63	105.16	104.58	105.15	5480289
2020-08-21	105.14	105.27	105.03	105.13	3495556
2020-08-24	105.40	105.76	105.33	105.70	5549302
2020-08-25	105.75	105.94	105.53	105.88	6261737
2020-08-26	105.95	106.02	105.81	105.86	5248026
2020-08-27	105.97	106.04	105.51	105.72	6448001
2020-08-28	105.87	106.00	105.78	105.79	4837438
2020-08-31	105.80	105.95	105.63	105.32	4966857
2020-09-01	105.32	105.90	105.19	105.83	6008943
2020-09-02	105.93	106.10	105.53	106.01	5974758
2020-09-03	105.70	105.83	104.87	105.36	9788956
2020-09-04	105.28	105.59	104.36	105.06	8056792
2020-09-08	104.56	104.84	104.27	104.42	9460854
2020-09-09	104.89	105.30	104.74	105.20	6872724
2020-09-10	105.35	105.40	104.75	104.81	11398291
2020-09-11	104.86	105.06	104.57	105.06	7463691
2020-09-14	105.13	105.33	104.80	104.92	4844462
2020-09-15	105.17	105.33	105.03	105.15	3641724
2020-09-16	105.27	105.63	105.08	105.12	4776242
2020-09-17	104.85	105.26	104.73	105.16	7095039
2020-09-18	105.26	105.28	104.76	104.85	5637172
2020-09-21	104.42	104.47	103.66	103.91	11733019
2020-09-22	104.01	104.30	103.78	104.24	11215051
2020-09-23	104.31	104.33	103.18	103.26	10597912
2020-09-24	102.98	103.52	102.66	103.18	10128166
2020-09-25	103.01	103.35	102.88	103.08	9167614
2020-09-28	103.58	103.96	103.44	103.81	5799286
2020-09-29	103.84	103.97	103.54	103.89	4763918
2020-09-30	103.87	104.49	103.86	103.82	8014061
2020-10-01	104.12	104.29	104.00	104.15	11670554
2020-10-02	103.71	104.21	103.58	104.10	8221786
2020-10-05	104.29	104.87	104.25	104.81	11975223
2020-10-06	104.92	105.30	104.57	104.58	13306098
2020-10-07	104.95	105.08	104.89	104.99	5061795
2020-10-08	105.34	105.34	105.11	105.32	4401516
2020-10-09	105.37	105.59	105.28	105.48	8173405
2020-10-12	105.60	106.21	105.60	106.08	3933874
2020-10-13	105.93	105.93	105.50	105.64	4636840
2020-10-14	105.56	105.64	105.24	105.40	4951002
2020-10-15	104.92	105.38	104.82	105.34	4661768
2020-10-16	105.50	105.58	105.10	105.12	4813176
2020-10-19	105.33	105.45	104.84	104.90	6440776
2020-10-20	105.10	105.46	105.06	105.26	5186070
2020-10-21	105.26	105.47	105.12	105.23	4996670
2020-10-22	105.21	105.49	105.02	105.40	4554285
2020-10-23	105.56	105.56	105.29	105.51	4351114
2020-10-26	105.17	105.26	104.57	104.67	8687250
2020-10-27	104.67	104.91	104.62	104.69	4564514
2020-10-28	103.95	104.11	103.60	103.81	13118230
2020-10-29	103.72	104.16	103.56	104.08	12207652
2020-10-30	103.98	104.35	103.76	103.85	7660696
2020-11-02	104.15	104.26	103.86	104.11	8760495
2020-11-03	104.41	105.11	104.41	105.10	12345829
2020-11-04	105.48	106.32	105.42	106.04	14977350
2020-11-05	106.53	106.80	106.26	106.47	13862148
2020-11-06	106.46	106.48	105.95	106.13	6473719
2020-11-09	108.05	108.09	106.86	106.89	14707583
2020-11-10	106.77	107.10	106.68	106.86	14513569
2020-11-11	107.04	107.04	106.59	106.70	4708236
2020-11-12	106.61	106.62	106.05	106.10	7497160
2020-11-13	106.15	106.52	106.14	106.44	4070087
2020-11-16	106.96	107.05	106.76	107.03	6668395
2020-11-17	106.89	107.26	106.78	107.13	7351598
2020-11-18	107.25	107.32	106.87	106.89	6503343
2020-11-19	106.86	107.34	106.73	107.27	5714785
2020-11-20	107.13	107.22	107.03	107.10	5293452
2020-11-23	107.37	107.45	107.13	107.26	5344043
2020-11-24	107.66	107.85	107.44	107.54	10657482
2020-11-25	107.59	107.69	107.44	107.53	3306724
2020-11-27	107.67	107.78	107.62	107.66	1800379
2020-11-30	107.63	107.66	107.33	107.10	6321607
2020-12-01	107.45	107.64	107.36	107.54	8312619
2020-12-02	107.52	107.87	107.37	107.76	7165578
2020-12-03	107.87	108.05	107.80	107.83	5220214
2020-12-04	108.00	108.33	107.93	108.28	4919204
2020-12-07	108.25	108.25	108.07	108.21	5378576
2020-12-08	108.24	108.29	108.11	108.21	4793194
2020-12-09	108.34	108.34	107.83	107.97	5633998
2020-12-10	107.88	108.31	107.82	108.15	5397868
2020-12-11	108.11	108.26	107.86	108.06	6745164
2020-12-14	108.21	108.28	107.94	108.03	5917588
2020-12-15	108.13	108.45	108.06	108.41	4271111
2020-12-16	108.39	108.41	107.98	108.27	6539292
2020-12-17	108.36	108.51	108.17	108.02	6239322
2020-12-18	108.09	108.15	107.93	108.10	6775956
2020-12-21	107.76	107.89	107.48	107.71	6600152
2020-12-22	107.78	107.89	107.71	107.85	5455798
2020-12-23	107.95	108.37	107.95	108.28	3587932
2020-12-24	108.40	108.58	108.39	108.55	1894521
2020-12-28	108.74	108.80	108.53	108.65	4086978
2020-12-29	108.83	108.90	108.56	108.61	6689798
2020-12-30	108.74	108.90	108.70	108.81	3100161
2020-12-31	108.82	108.99	108.78	108.94	3313673
2021-01-04	109.01	109.04	108.36	108.67	7586136
2021-01-05	108.54	108.85	108.54	108.74	6113625
2021-01-06	108.65	109.00	108.50	108.58	11081211
2021-01-07	108.76	109.02	108.71	108.88	7584902
2021-01-08	109.01	109.02	108.69	109.02	7804646
2021-01-11	108.61	108.75	108.41	108.43	9011811
2021-01-12	108.42	108.63	108.28	108.59	8522486
2021-01-13	108.58	108.93	108.56	108.89	5196182
2021-01-14	108.94	109.01	108.81	108.85	5495151
2021-01-15	108.76	108.89	108.61	108.69	9546831
2021-01-19	108.92	109.04	108.74	108.98	6386092
2021-01-20	109.32	109.35	109.06	109.25	5208655
2021-01-21	109.25	109.28	109.08	109.18	7381427
2021-01-22	108.97	109.09	108.82	108.94	4581311
2021-01-25	108.95	109.00	108.60	108.94	6281839
2021-01-26	108.93	109.04	108.86	108.88	10554656
2021-01-27	108.68	108.86	108.32	108.54	16428070
2021-01-28	108.77	109.22	108.75	108.83	12641618
2021-01-29	108.78	109.05	108.36	108.00	20177641
2021-02-01	108.36	108.52	108.05	108.45	13123576
2021-02-02	108.70	108.89	108.69	108.80	6948372
2021-02-03	108.95	109.07	108.83	108.88	8274885
2021-02-04	109.01	109.21	109.01	109.05	5753789
2021-02-05	109.38	109.41	109.23	109.26	5095895
2021-02-08	109.39	109.58	109.33	109.56	4238967
2021-02-09	109.44	109.52	109.32	109.34	4888287
2021-02-10	109.43	109.51	109.23	109.39	7569741
2021-02-11	109.44	109.49	109.34	109.44	5096809
2021-02-12	109.36	109.65	109.36	109.64	4604011
2021-02-16	109.59	109.59	109.36	109.40	6681939
2021-02-17	109.32	109.39	109.19	109.39	8072147
2021-02-18	109.22	109.39	109.14	109.26	11322044
2021-02-19	109.42	109.45	109.25	109.30	6327697
2021-02-22	109.15	109.23	108.93	108.94	10123180
2021-02-23	108.86	109.33	108.67	109.30	16211369
2021-02-24	109.08	109.33	109.00	109.32	6869778
2021-02-25	109.12	109.20	108.23	108.38	13109431
2021-02-26	108.53	108.70	108.09	107.76	13679293
2021-03-01	108.29	108.90	108.13	108.82	19092377
2021-03-02	108.83	108.89	108.58	108.58	7838138
2021-03-03	108.52	108.56	108.24	108.39	9474941
2021-03-04	108.41	108.65	107.55	107.89	13598466
2021-03-05	108.04	108.32	107.58	108.20	16023495
2021-03-08	108.10	108.20	107.39	107.44	16254174
2021-03-09	107.69	107.98	107.51	107.54	14423561
2021-03-10	107.68	108.06	107.63	107.88	14615823
2021-03-11	108.22	108.51	108.16	108.26	11710965
2021-03-12	108.09	108.12	107.88	108.01	8876417
2021-03-15	107.94	108.07	107.81	108.04	8103979
2021-03-16	108.00	108.00	107.66	107.70	10720283
2021-03-17	107.55	108.21	107.45	107.84	10129284
2021-03-18	107.50	107.54	106.98	107.06	15044813
2021-03-19	107.14	107.59	106.93	107.56	16455651
2021-03-22	107.64	107.99	107.59	107.85	11891570
2021-03-23	107.81	107.97	107.69	107.91	13258979
2021-03-24	107.99	108.39	107.99	108.03	16456219
2021-03-25	108.05	108.16	107.82	108.12	10111595
2021-03-26	108.27	108.52	108.05	108.51	9074820
2021-03-29	108.39	108.64	108.27	108.61	9352572
2021-03-30	108.49	108.49	108.33	108.38	9713929
2021-03-31	108.45	108.85	108.45	108.41	15265829
2021-04-01	108.53	108.68	108.35	108.64	13133899
2021-04-05	108.74	108.82	108.64	108.74	8040585
2021-04-06	108.76	108.99	108.70	108.93	6318247
2021-04-07	108.97	109.02	108.83	108.94	8864210
2021-04-08	109.05	109.08	108.92	108.98	5706145
2021-04-09	108.88	108.89	108.79	108.89	7191740
2021-04-12	108.72	108.83	108.65	108.80	10084596
2021-04-13	108.71	108.89	108.52	108.84	10946771
2021-04-14	108.80	108.99	108.74	108.77	7703202
2021-04-15	108.98	109.26	108.94	109.22	8233728
2021-04-16	109.30	109.31	109.00	109.00	7554338
2021-04-19	108.90	109.01	108.83	108.90	7778461
2021-04-20	108.75	108.84	108.60	108.70	7688417
2021-04-21	108.61	108.97	108.61	108.95	6614527
2021-04-22	108.98	109.03	108.77	108.84	5584910
2021-04-23	108.91	109.17	108.84	109.12	7330186
2021-04-26	109.14	109.24	109.00	109.01	4246034
2021-04-27	109.07	109.09	108.95	108.97	5050232
2021-04-28	109.00	109.24	108.87	109.15	6131734
2021-04-29	109.34	109.35	109.12	109.26	7751832
2021-04-30	109.15	109.31	109.12	108.83	9387323
2021-05-03	108.87	109.02	108.81	108.81	6534997
2021-05-04	108.80	108.82	108.59	108.78	12874558
2021-05-05	108.89	109.07	108.76	109.00	12498797
2021-05-06	109.04	109.10	108.85	108.90	11343436
2021-05-07	109.08	109.17	108.94	109.02	6616999
2021-05-10	109.05	109.10	108.83	108.85	8459353
2021-05-11	108.52	108.78	108.44	108.73	16118181
2021-05-12	108.54	108.61	108.21	108.21	10036913
2021-05-13	108.27	108.66	108.27	108.49	8115582
2021-05-14	108.66	108.88	108.65	108.82	9862606
2021-05-17	108.88	108.89	108.63	108.70	7051125
2021-05-18	108.73	108.74	108.44	108.46	5655285
2021-05-19	108.22	108.44	108.11	108.15	13019825
2021-05-20	108.30	108.82	108.29	108.58	10542859
2021-05-21	108.77	108.83	108.55	108.75	9296143
2021-05-24	108.82	109.07	108.76	108.94	10667243
2021-05-25	108.96	109.00	108.82	108.90	5218043
2021-05-26	108.90	108.97	108.83	108.96	6641747
2021-05-27	109.05	109.12	108.88	108.91	5854487
2021-05-28	109.03	109.09	108.88	108.91	6056792
2021-06-01	108.65	108.84	108.63	108.81	6672963
2021-06-02	108.93	109.00	108.85	108.93	7200026
2021-06-03	108.70	108.94	108.63	108.78	8329775
2021-06-04	108.97	109.05	108.89	108.99	7111088
2021-06-07	109.04	109.11	108.99	109.07	4813715
2021-06-08	109.19	109.21	109.09	109.15	5411760
2021-06-09	109.24	109.33	109.24	109.26	9058893
2021-06-10	109.31	109.53	109.30	109.44	5207725
2021-06-11	109.55	109.57	109.40	109.49	4047298
2021-06-14	109.45	109.46	109.35	109.41	7864992
2021-06-15	109.39	109.48	109.28	109.43	5175520
2021-06-16	109.42	109.47	109.10	109.29	8611669
2021-06-17	109.30	109.41	109.24	109.36	7586127
2021-06-18	109.16	109.33	109.11	109.26	5740263
2021-06-21	109.30	109.47	109.30	109.47	6040329
2021-06-22	109.40	109.68	109.35	109.50	4914196
2021-06-23	109.55	109.67	109.47	109.50	5810660
2021-06-24	109.67	109.75	109.60	109.74	3570402
2021-06-25	109.82	109.87	109.75	109.85	3976277
2021-06-28	109.93	109.93	109.79	109.85	5669472
2021-06-29	109.89	110.00	109.88	109.98	4575749
2021-06-30	109.92	110.02	109.90	109.57	5978396
2021-07-01	109.63	109.80	109.63	109.77	8692044
2021-07-02	109.84	109.99	109.80	109.96	3083918
2021-07-06	110.06	110.06	109.87	109.98	5273626
2021-07-07	110.06	110.10	109.86	110.00	4203678
2021-07-08	109.72	109.90	109.67	109.78	9695000
2021-07-09	109.93	110.00	109.80	109.95	5251179
2021-07-12	110.00	110.00	109.86	109.94	5046339
2021-07-13	109.86	109.91	109.62	109.65	13664579
2021-07-14	109.70	109.83	109.66	109.77	6332997
2021-07-15	109.70	109.75	109.63	109.75	6088462
2021-07-16	109.74	109.75	109.53	109.57	7403194
2021-07-19	109.37	109.37	108.65	108.82	15525769
2021-07-20	108.87	109.34	108.77	109.29	10189542
2021-07-21	109.44	109.65	109.38	109.64	6979899
2021-07-22	109.66	109.80	109.53	109.67	8663565
2021-07-23	109.82	109.92	109.74	109.88	5873871
2021-07-26	109.89	109.91	109.70	109.73	5664136
2021-07-27	109.62	109.68	109.43	109.63	10400910
2021-07-28	109.70	109.76	109.52	109.70	5521063
2021-07-29	109.72	109.94	109.72	109.90	6067121
2021-07-30	109.87	109.90	109.75	109.40	5787228
2021-08-02	109.45	109.54	109.13	109.17	6972601
2021-08-03	109.15	109.26	109.04	109.20	6595735
2021-08-04	109.14	109.16	108.98	109.00	5383518
2021-08-05	109.00	109.22	109.00	109.18	3606959
2021-08-06	109.18	109.27	109.08	109.09	4948118
2021-08-09	109.05	109.09	108.82	108.84	5426974
2021-08-10	108.83	108.89	108.64	108.65	9331322
2021-08-11	108.73	108.88	108.68	108.83	5124450
2021-08-12	108.89	109.00	108.78	108.97	8523383
2021-08-13	109.05	109.16	109.00	109.16	6289790
2021-08-16	109.20	109.20	109.06	109.19	5445707
2021-08-17	109.11	109.11	108.82	108.98	9996551
2021-08-18	108.99	109.10	108.79	108.81	4339213
2021-08-19	108.60	108.89	108.60	108.77	8737158
2021-08-20	108.80	109.05	108.74	108.96	5782547
2021-08-23	109.10	109.38	109.10	109.31	7467152
2021-08-24	109.40	109.51	109.33	109.48	6120575
2021-08-25	109.55	109.64	109.48	109.60	5527255
2021-08-26	109.52	109.60	109.36	109.50	5836095
2021-08-27	109.57	109.88	109.56	109.86	5584474
2021-08-30	109.88	110.05	109.86	109.98	3907496
2021-08-31	109.97	110.04	109.89	109.62	5507303
2021-09-01	109.69	109.85	109.68	109.74	9412316
2021-09-02	109.90	109.95	109.82	109.88	5707082
2021-09-03	109.90	109.94	109.78	109.91	4017150
2021-09-07	109.89	109.89	109.61	109.62	6156798
2021-09-08	109.63	109.77	109.54	109.74	4216782
2021-09-09	109.78	109.87	109.71	109.82	5647915
2021-09-10	109.96	110.00	109.70	109.71	6265337
2021-09-13	109.84	109.98	109.78	109.97	7504055
2021-09-14	110.00	110.08	109.82	109.85	7594531
2021-09-15	109.96	110.11	109.92	110.11	5787442
2021-09-16	110.10	110.12	109.92	110.07	5757091
2021-09-17	110.04	110.05	109.92	109.95	5237018
2021-09-20	109.46	109.68	109.37	109.58	11954074
2021-09-21	109.81	109.81	109.54	109.76	6573157
2021-09-22	109.93	110.06	109.79	109.94	8115869
2021-09-23	110.01	110.14	109.89	109.96	8198262
2021-09-24	109.92	109.96	109.76	109.84	6542306
2021-09-27	109.66	109.82	109.60	109.75	3913800
2021-09-28	109.52	109.57	109.25	109.27	11433871
2021-09-29	109.33	109.60	109.33	109.49	8061693
2021-09-30	109.52	109.57	109.23	108.97	18154319
2021-10-01	109.12	109.27	108.87	109.20	9599933
2021-10-04	109.19	109.19	108.81	108.83	12880766
2021-10-05	108.94	108.98	108.73	108.74	6569637
2021-10-06	108.49	108.72	108.39	108.68	11832178
2021-10-07	108.82	109.00	108.60	108.64	12147611
2021-10-08	108.67	108.71	108.41	108.45	9319308
2021-10-11	108.41	108.46	108.06	108.07	4081571
2021-10-12	108.17	108.39	108.16	108.27	9129146
2021-10-13	108.27	108.53	108.16	108.52	5949439
2021-10-14	108.78	109.13	108.72	109.12	8974674
2021-10-15	109.19	109.19	108.89	108.90	10427430
2021-10-18	108.70	108.86	108.66	108.85	5206667
2021-10-19	108.91	108.94	108.84	108.93	8195988
2021-10-20	108.97	109.02	108.89	109.01	7012134
2021-10-21	108.99	109.02	108.65	108.72	8430277
2021-10-22	108.67	108.71	108.42	108.48	7189900
2021-10-25	108.58	108.73	108.40	108.65	6374419
2021-10-26	108.84	108.86	108.66	108.68	9092598
2021-10-27	108.79	108.79	108.55	108.56	6022983
2021-10-28	108.73	108.83	108.67	108.82	6195813
2021-10-29	108.71	108.73	108.58	108.24	7184070
2021-11-01	108.37	108.37	108.08	108.11	9652074
2021-11-02	108.11	108.40	108.10	108.29	6705707
2021-11-03	108.33	108.56	108.22	108.55	7223279
2021-11-04	108.66	108.83	108.64	108.81	14149009
2021-11-05	109.01	109.30	108.98	109.30	11251218
2021-11-08	109.42	109.46	109.13	109.19	7789550
2021-11-09	109.28	109.29	109.08	109.27	14577504
2021-11-10	109.14	109.14	108.68	108.71	11438009
2021-11-11	108.78	108.78	108.52	108.54	2991956
2021-11-12	108.61	108.73	108.48	108.54	7379283
2021-11-15	108.63	108.63	108.37	108.41	6175888
2021-11-16	108.39	108.52	108.37	108.44	6083086
2021-11-17	108.46	108.48	108.26	108.28	7944510
2021-11-18	108.37	108.41	108.14	108.16	8327967
2021-11-19	108.13	108.28	108.07	108.08	9810632
2021-11-22	108.15	108.19	107.65	107.68	8052972
2021-11-23	107.65	107.81	107.42	107.53	13988648
2021-11-24	107.36	107.53	107.09	107.48	8090047
2021-11-26	106.87	106.87	106.48	106.66	8719663
2021-11-29	107.09	107.46	107.01	107.31	8707481
2021-11-30	107.20	107.35	106.71	106.45	11281241
2021-12-01	106.83	107.20	106.48	106.55	14147272
2021-12-02	106.60	107.36	106.58	107.29	11804234
2021-12-03	107.34	107.40	107.07	107.28	17457199
2021-12-06	107.37	107.87	107.29	107.68	11047520
2021-12-07	108.12	108.59	108.07	108.34	14624888
2021-12-08	108.29	108.36	108.14	108.36	10377261
2021-12-09	108.26	108.28	107.81	107.83	18678319
2021-12-10	108.06	108.12	107.95	108.07	8459693
2021-12-13	108.11	108.19	107.99	108.09	7753739
2021-12-14	107.98	108.03	107.71	107.92	7267669
2021-12-15	107.94	108.33	107.71	108.29	10966002
2021-12-16	108.32	108.41	108.14	107.78	9734993
2021-12-17	107.76	107.86	107.48	107.73	10927492
2021-12-20	107.47	107.67	107.33	107.61	7309040
2021-12-21	107.77	108.16	107.73	108.14	7378551
2021-12-22	108.17	108.48	108.14	108.46	7070664
2021-12-23	108.52	108.82	108.50	108.78	9031145
2021-12-27	108.77	108.93	108.75	108.84	5850470
2021-12-28	108.85	108.85	108.63	108.80	6510379
2021-12-29	108.75	108.79	108.59	108.59	5084855
2021-12-30	108.69	108.69	108.53	108.53	3299233
2021-12-31	108.58	108.69	108.53	108.57	4282161
2022-01-03	108.50	108.53	108.27	108.50	10540552
2022-01-04	108.61	108.61	108.19	108.30	9362931
2022-01-05	108.31	108.34	107.47	107.47	8700787
2022-01-06	107.47	107.74	107.40	107.49	11788411
2022-01-07	107.44	107.45	107.14	107.20	8771548
2022-01-10	107.04	107.24	106.54	107.21	15211578
2022-01-11	107.30	107.78	107.01	107.75	16319478
2022-01-12	107.97	108.02	107.80	107.92	10434857
2022-01-13	107.95	107.98	107.56	107.61	8329201
2022-01-14	107.49	107.69	107.39	107.51	8640496
2022-01-18	107.21	107.21	106.87	106.96	8429459
2022-01-19	107.05	107.29	106.82	106.86	11927558
2022-01-20	107.07	107.33	106.60	106.62	9745094
2022-01-21	106.62	106.79	106.49	106.59	14969853
2022-01-24	106.22	106.56	105.74	106.48	15837564
2022-01-25	106.13	106.44	105.98	106.19	8351385
2022-01-26	106.65	106.88	105.69	105.83	14077459
2022-01-27	106.00	106.20	105.11	105.34	12932009
2022-01-28	105.12	105.62	104.73	105.58	13884350
2022-01-31	105.40	105.82	105.00	105.18	28789003
2022-02-01	105.66	105.80	105.26	105.75	14135140
2022-02-02	105.98	106.03	105.62	105.85	7908198
2022-02-03	105.55	105.55	105.02	105.03	11222340
2022-02-04	104.73	104.75	104.02	104.57	9905601
2022-02-07	104.40	104.69	104.19	104.48	8775778
2022-02-08	104.55	104.68	104.34	104.37	6454816
2022-02-09	104.84	105.03	104.79	104.88	15539555
2022-02-10	104.29	104.64	103.55	103.57	13512983
2022-02-11	103.86	103.92	102.90	103.13	15919670
2022-02-14	103.08	103.30	102.61	103.01	13359153
2022-02-15	103.19	103.31	103.02	103.11	7187722
2022-02-16	103.06	103.74	102.99	103.68	9049161
2022-02-17	103.44	103.50	103.15	103.24	5987149
2022-02-18	103.20	103.50	103.06	103.38	9222967
2022-02-22	103.23	103.55	102.98	103.17	7167982
2022-02-23	103.31	103.39	102.99	103.00	8755023
2022-02-24	101.99	103.72	101.99	103.65	15240893
2022-02-25	103.80	104.30	103.80	104.23	13661658
2022-02-28	103.70	104.60	103.70	103.90	14734072
2022-03-01	103.87	104.11	103.33	103.48	17125551
2022-03-02	103.38	103.86	103.29	103.81	9952802
2022-03-03	103.93	104.01	103.51	103.55	8693346
2022-03-04	103.24	103.36	102.78	102.83	12683850
2022-03-07	102.66	102.66	101.84	101.86	10395422
2022-03-08	101.93	102.23	101.53	101.56	12544362
2022-03-09	102.11	102.49	101.93	102.33	13958063
2022-03-10	101.83	101.90	101.40	101.55	9127934
2022-03-11	101.80	101.80	100.69	100.75	7002918
2022-03-14	101.02	101.02	99.43	99.60	10265744
2022-03-15	99.68	100.53	99.67	100.23	15686139
2022-03-16	100.75	101.70	100.24	101.67	20807903
2022-03-17	101.60	102.37	101.60	102.33	11579876
2022-03-18	102.32	102.74	102.00	102.70	12059972
2022-03-21	102.62	102.68	101.40	101.68	12473743
2022-03-22	101.65	102.20	101.53	102.16	8852837
2022-03-23	102.00	102.10	101.64	101.71	8181044
2022-03-24	101.82	102.03	101.49	101.93	7522966
2022-03-25	102.02	102.05	101.22	101.33	9989291
2022-03-28	101.19	101.91	101.19	101.87	9054106
2022-03-29	102.29	103.19	102.29	103.11	13614769
2022-03-30	102.84	103.06	102.62	102.89	11883489
2022-03-31	102.94	103.04	102.48	102.10	11979747
2022-04-01	102.02	102.22	101.73	102.15	7758558
2022-04-04	102.17	102.87	102.17	102.87	9167854
2022-04-05	102.67	102.78	101.59	101.61	12010405
2022-04-06	100.96	101.45	100.61	100.79	14822883
2022-04-07	100.79	101.01	100.56	100.57	11140917
2022-04-08	100.38	100.60	99.96	99.98	9018342
2022-04-11	99.73	99.75	99.14	99.27	14375109
2022-04-12	99.90	100.39	99.73	99.98	8916125
2022-04-13	100.26	100.64	100.06	100.58	12809130
2022-04-14	100.67	100.73	99.65	99.92	7907328
2022-04-18	99.77	100.05	99.63	99.80	7303251
2022-04-19	99.55	99.87	99.42	99.73	8262608
2022-04-20	99.76	100.16	99.76	99.98	10089043
2022-04-21	100.26	100.28	99.30	99.35	8669483
2022-04-22	99.30	99.30	98.65	98.79	10794907
2022-04-25	98.74	99.57	98.70	99.44	12807180
2022-04-26	99.51	99.51	98.83	98.87	9328463
2022-04-27	98.92	99.13	98.30	98.41	9338283
2022-04-28	98.46	99.07	98.24	98.89	12791954
2022-04-29	98.19	98.58	97.54	97.20	12708402
2022-05-02	97.19	97.30	96.69	97.13	10239057
2022-05-03	97.25	97.86	97.25	97.67	14394194
2022-05-04	97.71	98.91	97.02	98.68	17199096
2022-05-05	98.19	98.19	96.59	96.90	16556391
2022-05-06	96.44	96.81	96.10	96.37	12580045
2022-05-09	95.71	96.00	95.20	95.30	10210347
2022-05-10	95.90	96.16	95.33	95.71	12964111
2022-05-11	95.49	96.11	95.21	95.22	13161492
2022-05-12	95.04	95.42	94.67	95.07	11507615
2022-05-13	95.28	95.49	94.75	95.19	17568857
2022-05-16	95.24	95.39	94.91	95.00	8971183
2022-05-17	95.35	95.35	94.72	94.92	9076045
2022-05-18	94.52	94.53	94.03	94.13	9650841
2022-05-19	94.08	94.90	93.96	94.79	12800034
2022-05-20	94.93	95.08	94.34	94.70	7050355
2022-05-23	94.77	95.05	94.75	94.98	6653909
2022-05-24	94.77	95.56	94.75	95.44	8466381
2022-05-25	95.41	97.03	95.41	96.89	10665941
2022-05-26	97.20	98.46	97.18	98.36	16255147
2022-05-27	98.91	99.34	98.55	99.28	12372124
2022-05-31	98.85	98.93	98.28	98.19	23030574
2022-06-01	98.15	98.39	97.61	97.84	22041708
2022-06-02	97.68	98.16	97.58	98.13	7592738
2022-06-03	97.66	97.72	97.30	97.37	9144615
2022-06-06	97.29	97.63	96.60	96.74	8228806
2022-06-07	96.33	96.94	96.31	96.87	9491643
2022-06-08	96.75	96.75	95.97	96.01	8920951
2022-06-09	95.71	95.97	95.11	95.22	16374709
2022-06-10	94.50	94.50	93.10	93.53	20385883
2022-06-13	91.66	91.91	89.81	90.32	44091283
2022-06-14	90.75	91.83	90.28	91.04	21578021
2022-06-15	92.03	93.18	91.50	92.66	18762087
2022-06-16	91.41	91.57	90.44	91.12	14404741
2022-06-17	91.34	92.07	91.13	91.64	17038020
2022-06-21	92.20	92.30	91.27	91.33	8678898
2022-06-22	91.23	91.67	91.11	91.38	11052278
2022-06-23	91.45	92.07	91.45	92.03	8769971
2022-06-24	92.23	93.04	92.06	92.65	12138568
2022-06-27	92.65	92.76	92.19	92.21	5785275
2022-06-28	92.08	92.34	90.95	90.98	10458295
2022-06-29	90.86	90.97	90.54	90.82	6619715
2022-06-30	90.45	90.97	90.10	90.26	9559106
2022-07-01	90.35	91.40	90.35	91.04	10458523
2022-07-05	90.46	91.02	89.89	90.96	8494836
2022-07-06	90.76	91.03	90.46	90.61	6305865
2022-07-07	90.99	92.15	90.99	92.08	10689743
2022-07-08	91.84	92.33	91.51	92.27	8678000
2022-07-11	92.04	92.24	91.71	91.76	4381017
2022-07-12	91.76	92.22	91.75	92.10	7727945
2022-07-13	91.24	92.23	91.02	91.92	11074772
2022-07-14	91.27	91.79	90.60	91.66	9635680
2022-07-15	92.03	92.95	91.99	92.92	14000727
2022-07-18	93.20	93.20	91.94	92.01	7381429
2022-07-19	92.49	93.55	92.42	93.26	8497898
2022-07-20	93.48	94.48	93.48	93.73	26661888
2022-07-21	93.74	95.00	93.57	94.93	15140691
2022-07-22	95.13	95.60	94.47	94.80	8860075
2022-07-25	94.99	94.99	94.48	94.75	5671434
2022-07-26	94.60	94.62	94.03	94.10	5356063
2022-07-27	94.58	95.46	94.52	95.07	8667074
2022-07-28	95.54	96.18	95.19	96.13	7280483
2022-07-29	96.05	96.67	95.85	95.94	8651932
2022-08-01	95.88	96.26	95.59	96.12	10369759
2022-08-02	95.91	96.06	95.60	95.64	12805797
2022-08-03	95.93	96.56	95.72	96.48	6586846
2022-08-04	96.67	96.75	96.41	96.73	5905372
2022-08-05	95.79	96.41	95.51	96.33	8233735
2022-08-08	96.68	97.11	96.38	96.46	6529312
2022-08-09	96.27	96.31	95.71	95.72	16617996
2022-08-10	96.85	97.26	96.79	97.16	10737962
2022-08-11	97.82	98.00	96.56	96.68	11064026
2022-08-12	96.80	97.61	96.74	97.57	5951520
2022-08-15	97.50	97.69	97.19	97.38	9327881
2022-08-16	97.33	97.33	96.74	97.01	8680358
2022-08-17	96.33	96.51	95.99	96.00	10226056
2022-08-18	96.16	96.29	96.05	96.09	5643881
2022-08-19	95.45	95.58	94.88	95.08	15148672
2022-08-22	94.35	94.46	93.95	93.97	17870466
2022-08-23	93.99	94.37	93.72	94.17	12031245
2022-08-24	94.28	94.45	94.06	94.31	4565739
2022-08-25	94.59	95.20	94.42	95.10	3486384
2022-08-26	95.17	95.20	93.53	93.59	11057049
2022-08-29	93.02	93.56	92.89	93.20	6078921
2022-08-30	93.33	93.38	92.14	92.47	20925455
2022-08-31	92.48	92.64	91.85	91.39	14061879
2022-09-01	91.12	91.67	90.67	91.56	9077340
2022-09-02	92.15	92.49	91.45	91.59	10452465
2022-09-06	91.49	91.66	90.99	91.38	8943342
2022-09-07	91.37	92.60	91.37	92.57	8752399
2022-09-08	92.20	93.00	92.08	92.95	8412129
2022-09-09	93.53	93.80	93.15	93.35	8089975
2022-09-12	93.72	93.91	93.32	93.66	8471931
2022-09-13	92.34	92.61	91.51	91.55	17879377
2022-09-14	91.71	92.32	91.53	91.62	9729578
2022-09-15	91.39	91.64	91.04	91.08	10324239
2022-09-16	90.71	91.33	90.31	91.31	13202561
2022-09-19	90.85	91.70	90.85	91.70	5813473
2022-09-20	91.16	91.19	90.71	90.77	10086703
2022-09-21	90.80	91.49	90.15	90.58	14874136
2022-09-22	90.33	90.38	89.64	89.95	12700069
2022-09-23	89.29	89.55	88.51	88.81	15390606
2022-09-26	88.56	88.89	87.70	87.78	14314512
2022-09-27	88.55	88.55	87.42	87.57	12999071
2022-09-28	88.06	89.17	87.87	88.96	13058834
2022-09-29	88.52	88.54	87.73	88.25	8850323
2022-09-30	88.33	88.84	87.70	87.38	6294487
2022-10-03	88.01	88.50	87.76	88.27	11519528
2022-10-04	89.33	90.20	89.28	90.17	7552290
2022-10-05	89.35	90.08	89.10	89.86	5714373
2022-10-06	89.85	90.14	89.50	89.57	6514252
2022-10-07	89.21	89.33	88.56	88.57	6324963
2022-10-10	88.48	88.57	87.02	87.45	4814565
2022-10-11	87.58	88.38	87.46	87.72	10130769
2022-10-12	87.89	88.17	87.69	87.89	5861778
2022-10-13	86.58	88.25	86.28	88.06	7327195
2022-10-14	88.54	88.80	87.55	87.74	7471868
2022-10-17	88.58	89.08	88.53	88.81	7332154
2022-10-18	89.73	89.98	89.08	89.44	9850600
2022-10-19	88.97	89.14	88.34	88.65	5498674
2022-10-20	88.83	89.28	87.99	88.11	8320295
2022-10-21	87.92	89.04	87.79	88.77	10444093
2022-10-24	88.95	89.17	88.48	89.01	7349134
2022-10-25	89.23	89.82	89.17	89.80	9536780
2022-10-26	89.58	90.38	89.48	90.02	9912966
2022-10-27	90.32	90.96	89.97	90.75	15063601
2022-10-28	91.20	91.61	90.91	91.44	34620315
2022-10-31	90.88	91.00	90.01	89.59	12130140
2022-11-01	90.57	90.62	89.66	90.16	12149803
2022-11-02	90.10	91.05	89.27	89.32	13962295
2022-11-03	88.22	89.03	88.06	88.79	11808695
2022-11-04	89.34	89.74	88.73	89.33	11264648
2022-11-07	89.48	89.64	89.07	89.33	6133141
2022-11-08	89.33	89.54	88.96	89.15	10279063
2022-11-09	89.05	89.09	87.92	88.09	11407911
2022-11-10	90.51	90.89	89.92	90.84	18266570
2022-11-11	90.92	91.44	90.52	91.16	6020968
2022-11-14	91.02	91.02	90.45	90.45	8638163
2022-11-15	91.57	91.59	90.82	91.45	15907363
2022-11-16	91.38	91.47	91.12	91.20	8438000
2022-11-17	90.39	90.91	90.38	90.78	8376950
2022-11-18	91.22	91.26	90.74	91.02	10139562
2022-11-21	90.89	91.16	90.76	90.94	8761812
2022-11-22	91.19	91.66	91.04	91.65	6290332
2022-11-23	91.60	92.27	91.57	92.16	5456054
2022-11-25	92.21	92.23	91.83	91.94	1979967
2022-11-28	91.77	91.87	90.96	90.99	7446662
2022-11-29	91.09	91.50	90.81	91.41	7366628
2022-11-30	91.42	92.84	91.20	92.30	10897790
2022-12-01	92.61	92.61	92.05	92.55	10624678
2022-12-02	91.90	92.58	91.81	92.55	10759634
2022-12-05	92.23	92.24	91.47	91.70	7544753
2022-12-06	91.73	91.85	91.17	91.27	7952112
2022-12-07	91.27	91.87	91.27	91.72	6128983
2022-12-08	91.90	91.96	91.54	91.82	5848820
2022-12-09	91.65	92.18	91.60	91.87	7279548
2022-12-12	92.10	92.28	91.92	92.18	4346750
2022-12-13	93.63	93.87	92.62	93.18	12476477
2022-12-14	93.22	93.29	92.07	92.69	10749752
2022-12-15	92.31	92.44	91.85	92.30	6767943
2022-12-16	91.87	92.05	91.57	91.25	9097499
2022-12-19	90.82	91.09	90.60	90.79	6416645
2022-12-20	90.39	90.74	90.11	90.51	5925147
2022-12-21	90.90	91.45	90.85	91.31	5622348
2022-12-22	91.08	91.08	90.40	90.70	7904137
2022-12-23	90.34	91.03	90.34	90.98	6014318
2022-12-27	90.98	90.98	89.97	89.98	4848689
2022-12-28	90.16	90.25	88.67	88.67	10457113
2022-12-29	89.31	89.97	88.90	89.94	10216348
2022-12-30	89.71	90.06	89.57	90.00	6459124
2023-01-03	90.51	90.68	90.02	90.18	7580537
2023-01-04	90.83	91.34	90.48	91.29	9397616
2023-01-05	90.84	91.22	90.77	91.12	7616238
2023-01-06	91.63	92.75	91.44	92.44	13860578
2023-01-09	92.72	92.98	92.58	92.84	11436586
2023-01-10	92.71	92.94	92.52	92.72	6315934
2023-01-11	93.08	93.40	92.94	93.38	6302917
2023-01-12	93.64	93.98	93.15	93.88	7904243
2023-01-13	93.42	94.11	93.42	93.96	9905747
2023-01-17	93.81	93.89	93.56	93.69	7199286
2023-01-18	94.24	94.52	93.72	93.78	7616788
2023-01-19	93.38	93.54	93.07	93.16	8192661
2023-01-20	93.26	93.39	92.85	93.39	7524022
2023-01-23	93.28	93.62	93.14	93.27	5153725
2023-01-24	93.12	93.43	92.99	93.39	4948066
2023-01-25	93.12	93.47	92.98	93.39	5979755
2023-01-26	93.53	93.70	93.24	93.63	7797668
2023-01-27	93.36	93.57	93.19	93.39	8356871
2023-01-30	93.12	93.24	92.88	92.90	4564089
2023-01-31	93.04	93.63	93.04	93.15	8814702
2023-02-01	93.12	94.35	92.95	94.02	11313857
2023-02-02	94.80	94.84	94.47	94.63	11691483
2023-02-03	94.03	94.26	93.64	93.67	11318955
2023-02-06	93.30	93.32	93.00	93.12	6153095
2023-02-07	92.99	93.70	92.97	93.48	9792205
2023-02-08	93.28	93.44	92.90	93.12	7233624
2023-02-09	93.30	93.39	92.43	92.45	10584461
2023-02-10	92.12	92.29	91.62	91.73	10315142
2023-02-13	91.83	92.28	91.71	91.99	11064767
2023-02-14	91.88	92.22	91.45	92.00	8297470
2023-02-15	91.73	91.89	91.47	91.86	12888084
2023-02-16	91.47	91.47	91.00	91.08	20721885
2023-02-17	90.68	91.58	90.52	91.38	22064560
2023-02-21	90.62	90.72	89.59	89.94	21320574
2023-02-22	90.23	90.93	90.23	90.60	19434266
2023-02-23	90.98	91.64	90.90	91.51	8112444
2023-02-24	90.72	91.13	90.58	90.98	10289308
2023-02-27	91.30	91.70	91.24	91.56	11241755
2023-02-28	91.42	91.49	91.26	90.88	5876927
2023-03-01	90.91	90.91	90.40	90.62	7943732
2023-03-02	90.20	90.81	90.10	90.67	7619115
2023-03-03	91.11	91.74	90.97	91.60	9086084
2023-03-06	91.74	91.95	91.58	91.67	7973315
2023-03-07	91.70	91.71	91.07	91.08	7568054
2023-03-08	91.01	91.23	90.44	90.62	9483515
2023-03-09	90.70	91.07	89.95	90.06	13965920
2023-03-10	90.09	90.65	89.70	90.03	13675756
2023-03-13	89.83	90.68	89.28	89.57	12999883
2023-03-14	90.26	90.64	89.87	90.27	10239534
2023-03-15	89.23	89.95	89.12	89.86	14736291
2023-03-16	89.40	90.66	89.40	90.45	9366200
2023-03-17	90.00	91.00	89.76	89.91	10148228
2023-03-20	89.91	90.17	89.56	89.67	6394288
2023-03-21	90.42	90.82	90.16	90.69	8515770
2023-03-22	90.84	91.76	90.35	90.79	16284177
2023-03-23	90.67	91.24	90.17	90.49	9072353
2023-03-24	90.13	90.42	90.02	90.24	8894080
2023-03-27	90.39	90.63	90.07	90.10	6638422
2023-03-28	89.97	90.14	89.75	90.08	6668346
2023-03-29	90.37	91.19	90.35	91.14	8579396
2023-03-30	91.43	91.75	91.15	91.74	6932625
2023-03-31	91.89	92.85	91.89	92.37	14994076
2023-04-03	92.29	92.40	91.97	92.29	10463775
2023-04-04	92.37	92.40	91.94	91.97	12885226
2023-04-05	92.00	92.01	91.32	91.45	12247401
2023-04-06	91.46	92.01	91.19	91.89	10349954
2023-04-10	91.68	91.81	91.32	91.71	9664692
2023-04-11	91.81	92.15	91.71	91.97	6563504
2023-04-12	92.51	92.55	91.86	91.91	8284425
2023-04-13	92.16	92.84	92.12	92.61	33827555
2023-04-14	92.57	92.72	92.13	92.38	10099414
2023-04-17	92.22	92.27	91.83	92.13	7307824
2023-04-18	92.30	92.53	92.04	92.23	5151596
2023-04-19	91.93	92.06	91.79	91.89	5054073
2023-04-20	91.53	91.92	91.53	91.83	3930057
2023-04-21	91.94	92.16	91.71	92.08	6451976
2023-04-24	92.25	92.41	92.05	92.35	5963351
2023-04-25	92.35	92.46	92.08	92.18	6849155
2023-04-26	92.13	92.21	91.71	91.82	7100160
2023-04-27	92.13	92.39	91.84	92.13	6369956
2023-04-28	92.32	92.69	92.27	91.99	6786559
2023-05-01	91.84	91.96	91.47	91.59	9543489
2023-05-02	91.62	91.69	91.22	91.56	7238477
2023-05-03	91.67	92.09	91.44	91.45	8232662
2023-05-04	91.23	91.26	90.84	91.18	8203645
2023-05-05	91.48	91.80	91.34	91.65	5907584
2023-05-08	91.63	91.63	91.20	91.47	5314674
2023-05-09	91.30	91.36	91.13	91.25	4694014
2023-05-10	91.79	91.92	91.48	91.79	6867387
2023-05-11	91.73	91.75	91.55	91.66	3867641
2023-05-12	91.65	91.79	91.18	91.32	6958874
2023-05-15	91.35	91.44	91.20	91.34	4895336
2023-05-16	91.07	91.13	90.61	90.69	8177759
2023-05-17	90.80	91.21	90.73	90.90	5546419
2023-05-18	90.67	91.01	90.56	90.94	5056093
2023-05-19	90.89	91.22	90.88	90.99	8463536
2023-05-22	91.06	91.55	91.06	91.39	7194270
2023-05-23	91.18	91.32	90.83	90.94	7275933
2023-05-24	90.72	90.81	90.08	90.30	8761719
2023-05-25	90.61	90.62	90.18	90.21	7021202
2023-05-26	90.32	90.85	90.26	90.78	6411359
2023-05-30	91.21	91.21	90.88	91.16	6329042
2023-05-31	90.91	91.05	90.68	90.32	7077752
2023-06-01	90.39	90.98	90.34	90.92	9280335
2023-06-02	91.23	91.56	91.01	91.38	10203234
2023-06-05	91.33	91.30	91.07	91.38	7425671
2023-06-06	91.22	91.50	91.06	91.47	6176790
2023-06-07	91.56	91.69	90.89	91.00	8158533
2023-06-08	90.98	91.60	90.98	91.59	7125575
2023-06-09	91.62	91.79	91.57	91.60	8677181
2023-06-12	91.68	91.73	91.33	91.54	9344416
2023-06-13	91.71	91.92	91.55	91.67	7104217
2023-06-14	91.75	92.01	91.29	91.74	8465382
2023-06-15	91.93	92.18	91.80	92.16	10476290
2023-06-16	92.15	92.15	91.86	91.91	5403660
2023-06-20	91.86	91.93	91.67	91.67	5713402
2023-06-21	91.49	91.61	91.27	91.45	6862309
2023-06-22	91.24	91.32	91.09	91.18	5619172
2023-06-23	90.95	91.06	90.75	90.90	4754853
2023-06-26	90.99	91.15	90.86	91.07	6627292
2023-06-27	91.15	91.44	91.10	91.34	6312495
2023-06-28	91.40	91.87	91.27	91.87	6036955
2023-06-29	91.50	91.64	91.26	91.63	7734399
2023-06-30	91.95	92.28	91.86	91.54	8812243
2023-07-03	91.61	91.61	91.35	91.48	4006473
2023-07-05	91.41	91.45	91.03	91.17	8569387
2023-07-06	90.51	90.56	90.24	90.52	9427322
2023-07-07	90.34	91.14	90.34	90.59	9675484
2023-07-10	90.64	91.12	90.63	91.01	8166549
2023-07-11	91.21	91.49	91.11	91.48	6652266
2023-07-12	92.00	92.34	92.00	92.23	11186541
2023-07-13	92.69	92.91	92.51	92.79	9669807
2023-07-14	92.72	92.77	92.08	92.14	7127089
2023-07-17	92.11	92.44	92.00	92.32	4686302
2023-07-18	92.40	92.70	92.36	92.55	7835614
2023-07-19	92.61	92.81	92.58	92.63	4847641
2023-07-20	92.34	92.38	91.99	92.26	5435346
2023-07-21	92.32	92.64	92.30	92.46	7344581
2023-07-24	92.50	92.72	92.29	92.29	4423407
2023-07-25	92.22	92.36	92.10	92.23	5415866
2023-07-26	92.27	92.75	92.19	92.65	7947402
2023-07-27	92.83	92.91	91.75	91.93	10418134
2023-07-28	92.33	92.55	92.27	92.46	5542742
2023-07-31	92.61	92.85	92.58	92.23	5026854
2023-08-01	92.06	92.06	91.63	91.71	6976529
2023-08-02	91.40	91.43	91.10	91.35	6354978
2023-08-03	91.00	91.21	90.88	91.04	7921415
2023-08-04	91.62	91.94	91.49	91.57	9497126
2023-08-07	91.78	91.80	91.51	91.76	3654512
2023-08-08	91.74	92.00	91.59	91.92	8316747
2023-08-09	91.93	92.07	91.75	91.93	6529757
2023-08-10	92.19	92.41	91.66	91.88	11190619
2023-08-11	91.62	91.82	91.48	91.75	6174375
2023-08-14	91.62	91.92	91.48	91.76	8179683
2023-08-15	91.58	91.74	91.45	91.47	8657825
2023-08-16	91.47	91.69	91.20	91.23	17441458
2023-08-17	91.27	91.31	90.64	90.80	16682002
2023-08-18	90.60	91.17	90.59	90.84	7923881
2023-08-21	90.81	90.93	90.59	90.87	6345976
2023-08-22	91.06	91.09	90.84	90.92	4675225
2023-08-23	91.26	91.81	91.26	91.67	7450233
2023-08-24	91.71	91.72	91.06	91.13	5549373
2023-08-25	91.24	91.65	91.11	91.51	7969609
2023-08-28	91.73	91.96	91.65	91.90	5707873
2023-08-29	91.80	92.49	91.76	92.47	9102894
2023-08-30	92.52	92.64	92.38	92.45	7039344
2023-08-31	92.37	92.52	92.26	91.95	5730373
2023-09-01	92.08	92.29	91.81	91.99	6341136
2023-09-05	91.95	91.95	91.40	91.45	7499506
2023-09-06	91.45	91.45	91.08	91.32	8299127
2023-09-07	91.11	91.60	91.11	91.59	8330764
2023-09-08	91.71	91.82	91.44	91.51	6906665
2023-09-11	91.62	91.66	91.44	91.62	6025471
2023-09-12	91.48	91.68	91.43	91.52	5837794
2023-09-13	91.54	91.87	91.54	91.75	5726000
2023-09-14	91.95	91.98	91.75	91.88	7379222
2023-09-15	91.60	91.78	91.54	91.58	7372407
2023-09-18	91.52	91.69	91.50	91.60	4641546
2023-09-19	91.40	91.54	91.28	91.37	5843521
2023-09-20	91.55	91.71	91.24	91.26	7060027
2023-09-21	90.87	90.95	90.60	90.62	11285056
2023-09-22	90.77	91.09	90.73	90.76	10555460
2023-09-25	90.49	90.78	90.41	90.63	8635153
2023-09-26	90.50	90.59	90.14	90.20	10719410
2023-09-27	90.44	90.53	89.92	90.07	11470771
2023-09-28	90.04	90.53	89.86	90.46	8217152
2023-09-29	90.90	90.94	90.34	89.89	12216397
2023-10-02	89.65	89.69	89.21	89.34	17973680
2023-10-03	89.00	89.19	88.37	88.43	14311790
2023-10-04	88.72	88.90	88.32	88.76	46175066
2023-10-05	88.71	88.98	88.64	88.88	14096908
2023-10-06	88.43	89.18	88.30	89.04	14645469
2023-10-09	89.07	89.74	89.07	89.70	8492016
2023-10-10	89.43	89.95	89.35	89.72	14646526
2023-10-11	89.93	90.00	89.33	89.76	9031736
2023-10-12	89.63	89.66	89.00	89.25	12197449
2023-10-13	89.64	89.77	89.09	89.17	10090515
2023-10-16	89.10	89.36	89.07	89.14	8622803
2023-10-17	88.75	88.99	88.60	88.72	9423515
2023-10-18	88.60	88.77	88.22	88.26	9025521
2023-10-19	88.33	88.68	87.95	87.96	11498605
2023-10-20	88.04	88.31	87.97	88.10	9869364
2023-10-23	87.88	88.69	87.80	88.46	7845044
2023-10-24	88.69	88.96	88.59	88.91	7739373
2023-10-25	88.75	88.78	88.35	88.48	10243818
2023-10-26	88.36	88.89	88.31	88.76	8869474
2023-10-27	88.88	88.94	88.47	88.61	10484258
2023-10-30	88.64	88.81	88.53	88.63	6721512
2023-10-31	88.64	89.18	88.64	88.42	12154729
2023-11-01	88.56	89.26	88.56	89.24	13928054
2023-11-02	89.72	90.38	89.72	90.22	13005473
2023-11-03	90.97	91.26	90.66	91.24	14638183
2023-11-06	90.96	91.18	90.74	90.92	29125603
2023-11-07	90.67	90.95	90.57	90.80	13276276
2023-11-08	90.79	90.93	90.68	90.85	12539888
2023-11-09	90.75	90.87	90.22	90.25	9789833
2023-11-10	90.45	90.72	90.43	90.71	6244580
2023-11-13	90.48	90.67	90.38	90.55	6600458
2023-11-14	91.39	91.72	91.39	91.48	11882296
2023-11-15	91.52	91.52	91.11	91.20	9697851
2023-11-16	91.28	91.39	91.12	91.33	6178777
2023-11-17	91.36	91.53	91.18	91.53	6776371
2023-11-20	91.45	91.75	91.43	91.60	5392917
2023-11-21	91.59	91.74	91.56	91.72	4636625
2023-11-22	91.84	92.04	91.67	91.95	5564880
2023-11-24	91.89	91.90	91.78	91.87	1532423
2023-11-27	91.88	92.05	91.77	92.01	5819298
2023-11-28	91.98	92.41	91.90	92.35	6148397
2023-11-29	92.75	93.13	92.67	92.83	9195590
2023-11-30	92.82	92.82	92.38	92.17	8173183
2023-12-01	92.08	92.94	91.96	92.94	9126191
2023-12-04	92.38	92.76	92.38	92.71	3905572
2023-12-05	92.56	92.89	92.56	92.84	3877316
2023-12-06	92.95	93.01	92.77	92.80	4271423
2023-12-07	92.93	93.13	92.87	92.96	6103679
2023-12-08	92.61	92.86	92.57	92.81	7106327
2023-12-11	92.74	92.78	92.47	92.74	4797117
2023-12-12	92.75	93.03	92.51	92.99	8280211
2023-12-13	93.09	94.38	93.07	94.37	8382835
2023-12-14	94.89	95.15	94.65	94.83	9342519
2023-12-15	94.77	94.80	94.41	94.11	7087803
2023-12-18	94.30	94.35	93.87	94.19	5908935
2023-12-19	94.27	94.59	94.27	94.50	4371060
2023-12-20	94.59	94.91	94.47	94.47	4538690
2023-12-21	94.89	95.01	94.62	94.90	5366617
2023-12-22	95.10	95.16	94.77	94.81	3523947
2023-12-26	94.84	95.04	94.84	95.00	1668765
2023-12-27	95.15	95.59	95.02	95.40	3698154
2023-12-28	95.37	95.39	94.92	95.06	3349289
2023-12-29	94.96	95.28	94.73	94.73	4821320
2024-01-02	94.38	94.55	94.31	94.44	6452660
2024-01-03	93.76	94.33	93.70	94.13	6921497
2024-01-04	93.97	94.08	93.73	93.76	3843719
2024-01-05	93.60	94.21	93.60	93.88	5797264
2024-01-08	93.85	94.46	93.85	94.38	4572242
2024-01-09	94.24	94.64	94.17	94.54	5452296
2024-01-10	94.70	94.85	94.62	94.74	8315756
2024-01-11	94.75	95.02	94.47	94.98	8059537
2024-01-12	95.16	95.38	95.00	95.12	4919589
2024-01-16	94.90	94.94	94.40	94.48	6187869
2024-01-17	94.26	94.26	93.93	94.12	5805294
2024-01-18	94.23	94.31	94.07	94.28	5007439
2024-01-19	94.34	94.42	93.97	94.38	6425937
2024-01-22	94.52	94.77	94.45	94.54	4349222
2024-01-23	94.55	94.57	94.30	94.48	6349200
2024-01-24	94.70	94.80	94.31	94.43	4486610
2024-01-25	94.78	95.13	94.64	95.13	5285113
2024-01-26	95.11	95.23	95.01	95.01	4925908
2024-01-29	95.13	95.36	94.98	95.28	4785964
2024-01-30	95.26	95.32	94.92	95.13	4222198
2024-01-31	95.13	95.40	94.81	94.34	8741471
2024-02-01	94.63	94.97	94.36	94.82	7185609
2024-02-02	94.27	94.58	94.27	94.45	7061086
2024-02-05	94.22	94.23	93.82	94.00	7441732
2024-02-06	94.08	94.53	94.08	94.38	6262043
2024-02-07	94.60	94.66	94.32	94.52	5663906
2024-02-08	94.52	94.64	94.42	94.54	5003159
2024-02-09	94.62	94.82	94.46	94.75	8006091
2024-02-12	94.57	94.86	94.49	94.53	4691537
2024-02-13	93.78	94.00	93.60	93.77	7445008
2024-02-14	93.95	94.27	93.95	94.16	6055335
2024-02-15	94.28	94.54	94.19	94.42	5432576
2024-02-16	94.20	94.26	94.03	94.20	4466254
2024-02-20	94.16	94.43	94.05	94.36	4186575
2024-02-21	94.36	94.43	94.05	94.21	3763868
2024-02-22	94.50	94.67	94.43	94.65	6819303
2024-02-23	94.75	94.84	94.64	94.70	3469744
2024-02-26	94.76	94.76	94.37	94.41	4442582
2024-02-27	94.50	94.51	94.32	94.48	3916241
2024-02-28	94.40	94.59	94.36	94.50	2649272
2024-02-29	94.63	94.83	94.52	94.09	4570941
2024-03-01	94.07	94.50	93.96	94.41	7082899
2024-03-04	94.40	94.51	94.24	94.45	9054618
2024-03-05	94.42	94.66	94.32	94.34	5659113
2024-03-06	94.55	94.69	94.41	94.56	5176055
2024-03-07	94.77	94.80	94.58	94.66	4144073
2024-03-08	94.79	95.09	94.68	94.70	6891784
2024-03-11	94.68	94.73	94.57	94.70	3554293
2024-03-12	94.82	94.82	94.50	94.75	4302730
2024-03-13	94.74	95.06	94.66	94.82	4224856
2024-03-14	94.83	94.83	94.24	94.35	7989596
2024-03-15	94.29	94.52	94.20	94.36	5499838
2024-03-18	94.58	94.64	94.46	94.53	2633531
2024-03-19	94.50	94.95	94.50	94.93	3844404
2024-03-20	94.91	95.29	94.80	95.25	7672923
2024-03-21	95.38	95.44	95.07	95.24	6484528
2024-03-22	95.33	95.43	95.07	95.11	3440453
2024-03-25	95.05	95.06	94.88	95.02	4082398
2024-03-26	95.06	95.09	94.81	94.84	2885324
2024-03-27	95.02	95.35	94.95	95.35	2982731
2024-03-28	95.24	95.35	95.09	94.69	4443905
2024-04-01	94.69	94.69	94.18	94.22	4982446
2024-04-02	93.94	94.07	93.87	94.04	4547832
2024-04-03	93.93	94.15	93.81	94.09	4728260
2024-04-04	94.28	94.41	93.88	93.96	4142267
2024-04-05	93.99	94.06	93.90	93.91	4187657
2024-04-08	93.94	94.23	93.90	94.16	5265497
2024-04-09	94.36	94.48	94.23	94.42	6703616
2024-04-10	93.76	93.92	93.37	93.54	7596021
2024-04-11	93.59	93.66	93.21	93.45	7295786
2024-04-12	93.37	93.48	93.27	93.44	6803747
2024-04-15	93.48	93.50	92.78	92.88	4675845
2024-04-16	92.82	92.84	92.47	92.57	7125983
2024-04-17	92.82	93.01	92.63	92.69	7747198
2024-04-18	92.69	92.88	92.56	92.81	4907038
2024-04-19	92.93	93.12	92.87	93.00	7423275
2024-04-22	93.14	93.52	93.14	93.48	4778520
2024-04-23	93.58	93.94	93.47	93.84	3304699
2024-04-24	93.84	93.87	93.45	93.68	4677702
2024-04-25	93.14	93.45	92.88	93.42	4208791
2024-04-26	93.45	93.77	93.42	93.73	5454924
2024-04-29	93.77	94.02	93.77	94.02	5915035
2024-04-30	93.72	93.92	93.38	92.89	9199707
2024-05-01	92.85	93.70	92.85	93.30	12350317
2024-05-02	93.50	93.87	93.32	93.84	6454524
2024-05-03	94.33	94.66	94.09	94.27	5510956
2024-05-06	94.33	94.48	94.33	94.37	5666727
2024-05-07	94.50	94.54	94.23	94.41	7029274
2024-05-08	94.23	94.28	94.13	94.21	3619365
2024-05-09	94.18	94.24	94.02	94.24	4237876
2024-05-10	94.20	94.24	93.92	94.02	4200446
2024-05-13	94.20	94.23	93.96	94.03	2690012
2024-05-14	94.05	94.17	94.02	94.17	2637620
2024-05-15	94.44	94.69	94.38	94.69	5704721
2024-05-16	94.65	94.70	94.44	94.50	3437747
2024-05-17	94.41	94.52	94.34	94.49	3223436
2024-05-20	94.47	94.55	94.38	94.55	2926224
2024-05-21	94.51	94.64	94.48	94.50	2126495
2024-05-22	94.30	94.41	94.20	94.30	3049386
2024-05-23	94.39	94.41	93.91	93.95	3400153
2024-05-24	94.08	94.30	93.97	94.28	2073237
2024-05-28	94.35	94.35	93.90	93.93	3250058
2024-05-29	93.65	93.76	93.56	93.62	4331660
2024-05-30	93.79	94.01	93.72	93.95	4046363
2024-05-31	94.08	94.35	94.05	93.82	4956443
2024-06-03	94.17	94.17	93.84	94.08	5434828
2024-06-04	93.98	94.19	93.96	94.04	3639974
2024-06-05	94.25	94.37	94.04	94.35	2707735
2024-06-06	94.29	94.31	94.13	94.21	1741265
2024-06-07	94.00	94.03	93.79	93.93	2627120
2024-06-10	93.85	94.05	93.78	94.02	2482192
2024-06-11	93.65	94.18	93.65	94.18	2745091
2024-06-12	94.62	94.84	94.50	94.51	4927017
2024-06-13	94.74	94.74	94.40	94.53	4640279
2024-06-14	94.20	94.34	94.06	94.15	3429225
2024-06-17	93.99	94.35	93.93	94.25	1905035
2024-06-18	94.23	94.60	94.23	94.57	3148552
2024-06-20	94.50	94.51	94.29	94.47	4863371
2024-06-21	94.49	94.62	94.39	94.57	3091766
2024-06-24	94.56	94.74	94.51	94.54	4145695
2024-06-25	94.54	94.63	94.45	94.63	2863729
2024-06-26	94.41	94.44	94.30	94.38	4143055
2024-06-27	94.38	94.51	94.34	94.51	2321668
2024-06-28	94.57	94.75	94.27	93.74	3428843
2024-07-01	93.91	93.95	93.65	93.65	3874428
2024-07-02	93.66	93.98	93.66	93.98	2668432
2024-07-03	93.84	94.35	93.84	94.20	1475471
2024-07-05	94.19	94.60	94.19	94.59	2237031
2024-07-08	94.54	94.61	94.41	94.49	2792560
2024-07-09	94.49	94.52	94.35	94.43	2743522
2024-07-10	94.50	94.65	94.45	94.61	2095615
2024-07-11	94.94	95.02	94.87	94.95	2858332
2024-07-12	94.99	95.26	94.96	95.24	2333131
2024-07-15	95.20	95.28	95.11	95.24	3067667
2024-07-16	95.30	95.65	95.26	95.62	3884044
2024-07-17	95.25	95.53	95.24	95.51	2542288
2024-07-18	95.47	95.56	95.20	95.29	3201267
2024-07-19	95.70	95.70	95.07	95.21	2366150
2024-07-22	95.40	95.55	95.36	95.54	2443172
2024-07-23	95.53	95.73	95.48	95.58	2395515
2024-07-24	95.46	95.59	95.22	95.24	3663065
2024-07-25	95.30	95.61	95.25	95.28	2814051
2024-07-26	95.64	95.65	95.47	95.54	2366106
2024-07-29	95.68	95.70	95.36	95.45	3218582
2024-07-30	95.55	95.56	95.32	95.47	3269856
2024-07-31	95.78	95.89	95.60	95.32	2624189
2024-08-01	95.37	95.47	95.06	95.09	6243306
2024-08-02	94.88	95.07	94.67	94.79	5903731
2024-08-05	93.70	94.39	93.57	94.19	6754715
2024-08-06	94.59	94.92	94.12	94.56	5942782
2024-08-07	95.19	95.19	94.66	94.70	4326691
2024-08-08	94.99	95.14	94.86	95.07	2213882
2024-08-09	95.15	95.22	94.91	95.05	8261062
2024-08-12	95.15	95.17	94.96	95.08	2907796
2024-08-13	95.23	95.58	95.20	95.55	3076091
2024-08-14	95.49	95.80	95.48	95.77	4581055
2024-08-15	95.87	95.90	95.70	95.86	2902759
2024-08-16	95.81	96.21	95.81	96.18	2343535
2024-08-19	96.10	96.36	96.05	96.33	1739428
2024-08-20	96.42	96.42	96.08	96.27	2452444
2024-08-21	96.34	96.52	96.27	96.43	2269368
2024-08-22	96.49	96.49	96.23	96.35	2865418
2024-08-23	96.53	96.86	96.49	96.86	3216201
2024-08-26	96.96	96.96	96.69	96.69	2693948
2024-08-27	96.61	96.84	96.54	96.73	2204967
2024-08-28	96.75	96.80	96.62	96.74	2742740
2024-08-29	96.78	96.86	96.70	96.80	3434898
2024-08-30	96.92	96.92	96.72	96.29	2420734
2024-09-03	96.16	96.27	95.90	95.93	3764879
2024-09-04	95.93	96.42	95.93	96.34	3089846
2024-09-05	96.41	96.68	96.40	96.62	5246032
2024-09-06	96.66	96.79	96.30	96.49	4007309
2024-09-09	96.61	96.75	96.51	96.70	2301890
2024-09-10	96.82	96.82	96.40	96.49	2480108
2024-09-11	96.43	96.68	96.25	96.65	5823389
2024-09-12	96.58	96.86	96.55	96.76	3656138
2024-09-13	96.88	97.11	96.88	97.05	1794590
2024-09-16	97.08	97.35	97.03	97.25	2507231
2024-09-17	97.35	97.41	97.22	97.31	2793418
2024-09-18	97.31	97.82	97.22	97.42	5362635
2024-09-19	97.89	97.90	97.60	97.63	3615809
2024-09-20	97.72	97.76	97.47	97.74	4114595
2024-09-23	97.62	97.73	97.56	97.56	5527418
2024-09-24	97.61	97.66	97.45	97.61	2437376
2024-09-25	97.52	97.58	97.48	97.50	2368305
2024-09-26	97.67	97.67	97.46	97.54	5016406
2024-09-27	97.68	97.83	97.65	97.79	3013785
2024-09-30	97.82	97.86	97.64	97.26	3399017
2024-10-01	97.26	97.37	97.12	97.22	4639242
2024-10-02	97.18	97.22	97.00	97.21	2503222
2024-10-03	97.11	97.17	96.93	97.04	2653186
2024-10-04	97.03	97.03	96.83	96.95	2732766
2024-10-07	96.80	96.81	96.47	96.48	2147557
2024-10-08	96.61	96.69	96.51	96.68	3399137
2024-10-09	96.61	96.70	96.53	96.58	5893143
2024-10-10	96.60	96.61	96.41	96.57	2306422
2024-10-11	96.61	96.81	96.59	96.79	3369522
2024-10-14	96.89	96.89	96.59	96.85	1618242
2024-10-15	96.92	96.99	96.82	96.85	1357943
2024-10-16	96.97	97.10	96.91	97.05	2918511
2024-10-17	97.09	97.13	96.70	96.81	3056777
2024-10-18	96.99	97.09	96.91	97.09	2896274
2024-10-21	96.98	96.98	96.59	96.70	3355063
2024-10-22	96.63	96.70	96.43	96.53	2366045
2024-10-23	96.45	96.45	96.15	96.21	4278116
2024-10-24	96.38	96.57	96.31	96.51	4286054
2024-10-25	96.64	96.73	96.35	96.36	5020651
2024-10-28	96.58	96.71	96.53	96.64	4230377
2024-10-29	96.49	96.70	96.35	96.67	3368410
2024-10-30	96.70	96.85	96.44	96.48	4051400
2024-10-31	96.52	96.54	96.26	95.77	3915215
2024-11-01	96.05	96.15	95.71	95.74	3066787
2024-11-04	96.16	96.16	95.92	95.98	3260197
2024-11-05	95.99	96.26	95.99	96.22	5746334
2024-11-06	96.36	96.49	96.14	96.44	6357619
2024-11-07	96.42	96.89	96.38	96.86	5837078
2024-11-08	97.00	97.09	96.89	97.07	5349185
2024-11-11	97.16	97.17	96.95	97.01	1937615
2024-11-12	96.91	96.91	96.47	96.54	4132959
2024-11-13	96.72	96.78	96.55	96.61	2530332
2024-11-14	96.71	96.74	96.40	96.41	3238823
2024-11-15	96.31	96.41	96.14	96.36	4064263
2024-11-18	96.35	96.53	96.30	96.52	2567940
2024-11-19	96.43	96.75	96.43	96.68	3117575
2024-11-20	96.65	96.66	96.53	96.62	3447820
2024-11-21	96.72	96.85	96.65	96.65	3637992
2024-11-22	96.70	96.78	96.62	96.65	2484224
2024-11-25	96.95	97.11	96.95	97.04	3732429
2024-11-26	97.01	97.01	96.77	96.86	3404823
2024-11-27	96.94	97.15	96.93	97.14	1980717
2024-11-29	97.30	97.38	97.17	96.84	982915
2024-12-02	97.03	97.03	96.64	96.79	3129221
2024-12-03	96.79	96.91	96.75	96.81	2005236
2024-12-04	96.90	97.02	96.79	97.02	2434862
2024-12-05	96.96	97.00	96.87	96.94	1608381
2024-12-06	97.07	97.27	97.01	97.11	2373799
2024-12-09	97.15	97.27	96.95	96.97	1596046
2024-12-10	96.77	96.99	96.77	96.97	2227670
2024-12-11	97.17	97.17	96.99	96.99	3612806
2024-12-12	96.98	97.33	96.73	96.73	3723821
2024-12-13	96.81	96.81	96.43	96.43	3253198
2024-12-16	96.58	96.70	96.53	96.59	3640856
2024-12-17	96.45	96.57	96.42	96.42	3090623
2024-12-18	96.51	96.54	95.42	94.90	5433264
2024-12-19	95.17	95.30	94.76	94.77	6862119
2024-12-20	94.79	95.47	94.79	95.38	4355295
2024-12-23	95.53	95.53	95.14	95.19	2839719
2024-12-24	95.21	95.47	95.12	95.44	1843695
2024-12-26	95.35	95.70	95.27	95.67	1527556
2024-12-27	95.55	95.63	95.36	95.42	1587605
2024-12-30	95.35	95.60	95.30	95.49	1844203
2024-12-31	95.52	95.72	95.36	95.47	1824997
2025-01-02	95.75	95.81	95.57	95.75	3682625
2025-01-03	95.93	95.98	95.86	95.95	1540382
2025-01-06	96.11	96.17	95.97	96.06	2800079
2025-01-07	96.11	96.21	95.72	95.77	3764872
2025-01-08	95.57	95.90	95.57	95.87	3348243
2025-01-10	95.50	95.65	95.30	95.34	3055404
2025-01-13	95.15	95.33	95.13	95.30	4508509
2025-01-14	95.45	95.49	95.32	95.38	3827757
2025-01-15	96.05	96.27	95.95	96.26	2864824
2025-01-16	96.14	96.41	96.04	96.37	2611516
2025-01-17	96.50	96.53	96.38	96.45	3528777
2025-01-21	96.68	96.77	96.62	96.73	2929189
2025-01-22	96.72	96.77	96.57	96.57	1906877
2025-01-23	96.51	96.72	96.45	96.71	2916327
2025-01-24	96.74	96.93	96.71	96.81	1795860
2025-01-27	96.65	96.94	96.63	96.92	1766553
2025-01-28	96.82	96.90	96.72	96.86	2537860
2025-01-29	96.80	96.91	96.66	96.78	2532071
2025-01-30	96.90	97.04	96.85	96.98	2657146
2025-01-31	97.06	97.10	96.71	96.22	1907932
2025-02-03	95.88	96.25	95.86	96.10	3205910
2025-02-04	96.10	96.39	96.06	96.38	2385939
2025-02-05	96.47	96.72	96.43	96.64	2153534
2025-02-06	96.68	96.70	96.51	96.52	1935666
2025-02-07	96.48	96.48	96.24	96.24	2258187
2025-02-10	96.47	96.55	96.42	96.46	1692700
2025-02-11	96.38	96.43	96.31	96.35	2457052
2025-02-12	96.02	96.27	95.99	96.13	4031482
2025-02-13	96.16	96.62	96.16	96.56	2116029
2025-02-14	96.67	96.84	96.67	96.68	2240162
2025-02-18	96.60	96.71	96.57	96.62	2369713
2025-02-19	96.56	96.70	96.45	96.70	3102151
2025-02-20	96.72	96.79	96.62	96.77	2834068
2025-02-21	96.73	96.84	96.60	96.63	2720784
2025-02-24	96.69	96.83	96.56	96.72	2541903
2025-02-25	96.96	96.99	96.81	96.96	3911027
2025-02-26	96.98	97.10	96.96	97.05	1585359
2025-02-27	97.07	97.08	96.81	96.85	4080532
2025-02-28	96.96	97.14	96.85	96.59	3046581
2025-03-03	96.61	96.63	96.25	96.38	2491109
2025-03-04	96.21	96.37	95.99	96.27	4355718
2025-03-05	96.25	96.42	96.10	96.31	2859852
2025-03-06	96.16	96.17	95.91	95.97	3210863
2025-03-07	96.05	96.20	95.99	96.11	2866206
2025-03-10	95.99	96.02	95.71	95.74	2660213
2025-03-11	95.76	95.80	95.25	95.31	11627346
2025-03-12	95.63	95.64	95.36	95.40	5348334
2025-03-13	95.39	95.39	94.81	94.86	5638541
2025-03-14	95.00	95.43	95.00	95.33	4565846
2025-03-17	95.36	95.60	95.30	95.58	3428084
2025-03-18	95.52	95.58	95.36	95.41	3055781
2025-03-19	95.43	96.14	95.43	95.98	4234483
2025-03-20	95.81	96.07	95.79	95.86	2674319
2025-03-21	95.87	95.87	95.54	95.76	3032768
2025-03-24	95.94	96.15	95.91	96.13	5012735
2025-03-25	96.15	96.23	95.98	96.03	1917952
2025-03-26	95.99	96.02	95.42	95.57	4132748
2025-03-27	95.54	95.65	95.39	95.39	3350070
2025-03-28	95.47	95.49	95.05	95.21	3376854
2025-03-31	94.87	95.34	94.85	94.77	3886946
2025-04-01	94.66	95.05	94.66	95.02	3196513
2025-04-02	94.83	95.20	94.83	95.20	2812996
2025-04-03	94.22	94.44	93.74	93.90	8935568
2025-04-04	92.75	92.96	92.08	92.45	27966486
2025-04-07	91.15	93.47	91.11	91.61	39352655
2025-04-08	93.02	93.02	90.82	91.23	14542797
2025-04-09	90.73	93.79	90.41	93.69	16541451
2025-04-10	92.93	92.99	91.67	92.17	10429746
2025-04-11	91.95	92.94	91.55	92.39	6063408
2025-04-14	93.29	93.29	92.69	92.93	3731331
2025-04-15	93.06	93.37	92.96	93.20	4907874
2025-04-16	93.21	93.40	92.91	93.12	2983757
2025-04-17	93.56	93.74	93.42	93.72	2019178
2025-04-21	93.21	93.46	92.93	93.15	2340474
2025-04-22	93.48	93.76	93.38	93.50	2619624
2025-04-23	94.77	94.97	94.00	94.04	2494785
2025-04-24	94.35	94.96	94.27	94.85	3289549
2025-04-25	94.73	95.18	94.73	95.02	2518664
2025-04-28	95.06	95.09	94.72	95.03	3655448
2025-04-29	94.87	95.32	94.80	95.27	10706376
2025-04-30	94.81	94.82	94.54	94.18	3607475
2025-05-01	94.39	94.49	94.19	94.30	3304102
2025-05-02	94.60	94.65	94.36	94.57	2085891
2025-05-05	94.41	94.69	94.38	94.53	10392746
2025-05-06	94.41	94.55	94.30	94.48	2333497
2025-05-07	94.57	94.66	94.36	94.50	2732706
2025-05-08	94.76	94.86	94.47	94.53	2892277
2025-05-09	94.70	94.77	94.55	94.55	2810777
2025-05-12	95.49	95.67	95.23	95.65	5212111
2025-05-13	95.66	95.97	95.59	95.80	6494801
2025-05-14	95.53	95.76	95.40	95.45	3307530
2025-05-15	95.27	95.62	95.27	95.62	3230124
2025-05-16	95.83	95.83	95.59	95.74	2957904
2025-05-19	95.29	95.69	95.28	95.68	2499669
2025-05-20	95.50	95.69	95.49	95.64	3371757
2025-05-21	95.36	95.50	94.98	95.00	4321406
2025-05-22	94.96	95.26	94.92	95.16	3929222
2025-05-23	94.89	95.18	94.86	95.12	3067307
2025-05-27	95.56	95.74	95.43	95.73	4232671
2025-05-28	95.72	95.75	95.52	95.68	4053858
2025-05-29	95.89	95.89	95.71	95.80	4426631
2025-05-30	95.85	95.94	95.72	95.91	3633966

Explore More About JNK

Coins representing dividend payouts and trends

JNK Dividend History

Discover SPDR Bloomberg High'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

JNK Stock Split History

Discover SPDR Bloomberg High'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

JNK Historical Prices

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

Web Analytics