LQD Historical Prices

Summary

Key Stock Metrics

104.14

(April 25, 2024)

52-Week Low

114.07

(September 18, 2024)

52-Week High

139.38

(August 7, 2020)

All-Time High

107.66

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-07-30	101.30	102.00	101.25	101.37	21200
2002-07-31	101.80	102.25	101.55	101.99	272000
2002-08-01	102.40	103.10	102.30	102.99	111700
2002-08-02	102.90	103.30	102.45	103.20	29200
2002-08-05	103.65	103.65	102.51	102.95	166500
2002-08-06	102.50	102.65	102.10	102.60	430100
2002-08-07	102.70	103.10	102.20	102.89	33100
2002-08-08	103.00	103.00	102.33	102.59	83600
2002-08-09	102.80	103.18	102.61	103.00	273800
2002-08-12	103.10	103.31	102.95	103.14	69100
2002-08-13	103.48	103.99	103.15	103.99	36400
2002-08-14	104.02	104.70	104.00	104.03	76400
2002-08-15	104.25	104.25	103.50	103.72	132000
2002-08-16	104.40	104.40	103.20	103.22	57400
2002-08-19	103.65	104.04	103.60	103.80	18700
2002-08-20	104.80	104.95	104.44	104.91	262800
2002-08-21	105.00	105.15	104.70	105.05	22300
2002-08-22	105.25	105.25	104.77	104.90	161800
2002-08-23	105.20	105.30	104.85	105.20	47500
2002-08-26	105.00	105.40	105.00	105.31	28900
2002-08-27	105.20	105.25	104.75	105.05	202400
2002-08-28	105.40	105.69	105.15	105.25	307900
2002-08-29	105.80	105.90	105.30	105.64	42900
2002-08-30	106.00	106.00	105.30	105.70	36500
2002-09-03	105.90	106.05	105.65	105.65	49300
2002-09-04	106.10	106.15	105.75	106.04	1690000
2002-09-05	106.60	106.70	105.82	106.34	138300
2002-09-06	106.33	106.33	105.20	105.62	224800
2002-09-09	105.25	106.00	105.25	105.69	53600
2002-09-10	105.26	106.35	105.25	106.14	176800
2002-09-11	105.50	106.00	105.22	106.00	125500
2002-09-12	106.20	106.74	105.90	106.55	523900
2002-09-13	106.80	106.92	106.25	106.73	93400
2002-09-16	107.59	107.59	106.92	107.15	32200
2002-09-17	107.25	108.23	106.75	107.23	135500
2002-09-18	107.40	107.40	106.84	107.10	214400
2002-09-19	107.40	107.46	106.85	107.10	143000
2002-09-20	107.10	107.15	106.70	107.15	46900
2002-09-23	107.50	107.50	106.80	106.82	75100
2002-09-24	106.90	107.70	106.40	106.80	229100
2002-09-25	106.70	106.95	106.12	106.58	97000
2002-09-26	106.01	106.76	105.80	106.70	280200
2002-09-27	106.90	107.55	106.56	107.55	301400
2002-09-30	107.60	107.85	107.15	107.35	105200
2002-10-01	106.90	107.00	106.50	106.83	333500
2002-10-02	107.00	107.00	106.48	106.80	314000
2002-10-03	107.05	107.05	106.50	106.75	160500
2002-10-04	105.65	106.65	105.65	106.50	123300
2002-10-07	106.40	106.40	106.00	106.00	61300
2002-10-08	105.00	105.80	105.00	105.01	281800
2002-10-09	105.00	105.00	104.15	104.62	300600
2002-10-10	104.10	104.60	103.70	104.60	116600
2002-10-11	105.35	105.35	104.48	104.90	86100
2002-10-14	104.90	105.27	104.77	105.09	47600
2002-10-15	103.80	104.65	103.80	103.85	47600
2002-10-16	103.75	104.70	103.40	103.60	1124900
2002-10-17	103.25	103.25	102.40	102.82	638900
2002-10-18	102.75	103.10	101.90	103.09	599800
2002-10-21	103.40	103.40	102.31	102.48	183400
2002-10-22	102.45	103.09	102.45	102.90	464900
2002-10-23	102.81	103.50	102.60	103.10	128500
2002-10-24	103.00	103.50	102.70	103.49	30600
2002-10-25	104.07	104.20	103.44	104.20	58500
2002-10-28	104.49	104.50	104.20	104.49	771200
2002-10-29	104.90	105.48	104.50	105.10	29200
2002-10-30	105.00	105.48	104.75	105.12	828500
2002-10-31	105.43	106.25	105.43	106.25	111000
2002-11-01	105.73	105.73	104.70	104.98	13100
2002-11-04	105.00	105.20	104.35	105.20	155200
2002-11-05	105.70	105.70	104.65	105.09	53100
2002-11-06	105.65	106.28	105.02	105.41	598300
2002-11-07	106.44	106.90	106.22	106.90	247800
2002-11-08	107.15	107.15	102.57	107.04	847700
2002-11-11	107.50	107.50	107.16	107.33	18100
2002-11-12	107.30	107.30	106.44	106.44	26300
2002-11-13	106.97	106.97	106.43	106.85	339400
2002-11-14	106.20	106.81	106.01	106.14	120300
2002-11-15	106.30	106.80	106.15	106.75	112900
2002-11-18	106.86	107.55	106.61	107.49	50400
2002-11-19	107.64	107.64	107.03	107.29	22600
2002-11-20	107.93	107.93	106.94	106.94	81200
2002-11-21	106.90	106.99	106.34	106.94	239200
2002-11-22	106.75	106.89	106.50	106.50	1099900
2002-11-25	106.81	106.84	106.41	106.49	28100
2002-11-26	106.65	107.09	106.60	107.09	75800
2002-11-27	106.90	106.99	106.20	106.49	123000
2002-11-29	106.70	106.80	106.02	106.49	17200
2002-12-02	105.78	106.39	105.30	106.21	63300
2002-12-03	106.20	106.59	106.16	106.40	2064200
2002-12-04	106.40	106.54	106.10	106.40	248700
2002-12-05	106.12	106.84	106.10	106.64	123500
2002-12-06	107.20	107.34	106.11	106.70	297400
2002-12-09	106.85	107.10	106.50	106.70	63500
2002-12-10	106.51	106.99	106.51	106.90	115600
2002-12-11	107.30	107.45	106.81	107.35	217600
2002-12-12	107.25	107.59	106.93	107.35	26800
2002-12-13	106.90	107.39	106.76	106.80	44900
2002-12-16	107.35	107.35	106.75	106.75	317400
2002-12-17	107.60	107.60	106.81	107.15	294400
2002-12-18	107.50	107.72	107.25	107.69	46800
2002-12-19	108.05	108.38	107.55	108.38	50600
2002-12-20	108.45	108.45	108.01	108.41	39800
2002-12-23	108.30	108.50	108.04	108.43	23900
2002-12-24	108.50	109.00	108.40	108.66	14500
2002-12-26	108.33	109.02	108.33	109.02	14100
2002-12-27	109.25	109.67	109.00	109.65	16500
2002-12-30	109.85	110.10	109.50	109.98	30200
2002-12-31	109.70	109.91	109.35	109.69	96100
2003-01-02	108.97	108.97	107.01	107.33	66700
2003-01-03	107.60	107.94	107.26	107.94	23800
2003-01-06	107.75	107.89	107.15	107.89	623000
2003-01-07	107.85	108.42	107.41	108.30	45100
2003-01-08	108.60	108.75	108.20	108.41	107600
2003-01-09	108.00	108.00	107.03	107.54	55600
2003-01-10	108.20	108.20	107.32	107.82	82100
2003-01-13	108.00	108.25	107.54	107.70	53300
2003-01-14	108.70	108.70	107.82	108.00	239200
2003-01-15	108.20	108.25	107.72	108.00	111500
2003-01-16	108.00	108.04	107.25	107.75	185900
2003-01-17	108.25	108.30	107.76	108.25	1489000
2003-01-21	108.00	108.38	107.75	108.32	37600
2003-01-22	108.25	108.65	108.10	108.54	39300
2003-01-23	108.30	108.75	108.27	108.59	200300
2003-01-24	108.94	109.36	108.66	109.08	1025300
2003-01-27	109.05	109.05	108.14	108.44	819100
2003-01-28	108.30	108.78	108.17	108.77	691100
2003-01-29	108.90	108.90	108.05	108.13	38100
2003-01-30	108.30	108.68	108.01	108.50	812000
2003-01-31	108.75	108.85	108.20	108.80	128300
2003-02-03	107.75	108.52	107.75	108.45	25300
2003-02-04	108.20	108.80	108.13	108.66	557200
2003-02-05	108.62	108.79	108.01	108.50	118900
2003-02-06	108.70	108.78	108.26	108.69	29600
2003-02-07	108.60	109.01	108.25	108.93	266500
2003-02-10	108.85	108.90	108.06	108.26	425700
2003-02-11	108.21	108.66	108.21	108.66	133300
2003-02-12	108.94	108.94	108.50	108.51	35300
2003-02-13	108.74	109.25	108.51	108.51	79200
2003-02-14	108.95	108.95	108.25	108.46	75900
2003-02-18	108.50	108.84	108.25	108.80	930400
2003-02-19	108.94	109.31	108.70	109.15	27200
2003-02-20	109.16	109.68	109.00	109.43	164900
2003-02-21	109.75	109.75	109.00	109.13	81200
2003-02-24	109.60	109.72	109.31	109.49	125200
2003-02-25	109.99	109.99	109.46	109.69	163800
2003-02-26	109.99	110.00	109.55	109.99	32300
2003-02-27	110.00	110.49	109.72	110.45	89700
2003-02-28	110.46	110.78	109.98	110.49	81000
2003-03-03	110.60	110.87	110.11	110.70	196700
2003-03-04	110.41	110.84	110.25	110.76	96400
2003-03-05	110.90	110.90	110.25	110.70	23900
2003-03-06	110.90	110.90	110.25	110.51	48000
2003-03-07	110.76	110.96	110.24	110.54	28400
2003-03-10	110.54	111.06	110.53	110.85	48600
2003-03-11	110.98	110.98	110.35	110.60	49700
2003-03-12	110.50	110.85	110.20	110.40	139500
2003-03-13	109.52	109.98	109.27	109.70	190500
2003-03-14	109.55	109.94	109.35	109.57	212800
2003-03-17	109.80	110.09	108.85	109.00	502800
2003-03-18	109.02	109.62	108.28	108.57	1098700
2003-03-19	108.70	108.73	107.83	108.00	869800
2003-03-20	108.64	108.79	107.75	108.19	44700
2003-03-21	108.30	108.35	107.57	107.64	142200
2003-03-24	108.00	108.69	107.98	108.50	123000
2003-03-25	108.55	108.80	108.35	108.62	30700
2003-03-26	108.65	109.19	108.65	109.10	129600
2003-03-27	109.44	109.44	109.01	109.25	54600
2003-03-28	109.45	109.99	109.40	109.69	650500
2003-03-31	109.70	110.25	109.70	110.20	59000
2003-04-01	109.80	110.14	109.30	110.06	94500
2003-04-02	109.40	109.81	109.21	109.74	155700
2003-04-03	109.74	110.09	109.50	109.75	31200
2003-04-04	109.74	109.83	109.31	109.48	680000
2003-04-07	109.02	109.52	108.57	109.28	61800
2003-04-08	109.50	109.74	109.14	109.68	377400
2003-04-09	109.80	110.09	109.41	110.04	31500
2003-04-10	110.00	110.00	109.50	109.64	795300
2003-04-11	109.30	109.58	109.06	109.25	106100
2003-04-14	109.32	109.49	108.70	109.31	145200
2003-04-15	109.82	110.00	109.32	109.51	824100
2003-04-16	110.10	110.30	109.75	110.25	196400
2003-04-17	110.60	110.61	110.01	110.02	54800
2003-04-21	110.10	110.38	109.88	110.25	89000
2003-04-22	110.59	110.85	110.20	110.30	35500
2003-04-23	110.35	111.05	110.35	110.94	51700
2003-04-24	111.14	111.80	111.14	111.59	344000
2003-04-25	111.80	111.89	111.30	111.60	128400
2003-04-28	111.64	111.73	111.21	111.66	50300
2003-04-29	111.40	111.67	111.02	111.26	275900
2003-04-30	111.30	112.28	111.21	112.05	345500
2003-05-01	112.10	112.38	111.47	111.83	47700
2003-05-02	111.61	112.09	111.24	111.45	49200
2003-05-05	111.70	111.95	111.22	111.95	32100
2003-05-06	112.15	112.85	111.66	112.54	139900
2003-05-07	113.25	113.35	112.81	113.29	102300
2003-05-08	113.80	113.89	113.16	113.30	1671300
2003-05-09	113.45	113.45	112.76	113.10	36100
2003-05-12	113.99	113.99	113.16	113.49	59500
2003-05-13	113.27	113.53	113.02	113.50	73100
2003-05-14	113.85	114.18	113.50	114.00	36500
2003-05-15	113.60	114.25	113.51	113.96	55200
2003-05-16	114.00	114.73	113.60	114.72	84400
2003-05-19	114.46	114.90	113.98	114.25	751100
2003-05-20	114.40	114.90	113.85	114.60	559100
2003-05-21	114.60	114.99	114.12	114.60	52700
2003-05-22	114.60	115.37	114.60	115.37	39200
2003-05-23	115.70	115.80	115.13	115.53	2946200
2003-05-27	115.63	115.64	114.64	115.13	63800
2003-05-28	115.00	115.17	114.30	114.67	711900
2003-05-29	115.35	115.73	115.02	115.50	134300
2003-05-30	115.50	115.58	114.86	115.55	32900
2003-06-02	114.75	114.83	114.02	114.35	73100
2003-06-03	114.94	115.47	114.53	115.40	43600
2003-06-04	115.49	115.74	114.91	115.55	344300
2003-06-05	115.60	116.00	115.01	115.36	124600
2003-06-06	115.32	115.61	115.00	115.55	81600
2003-06-09	115.99	116.16	115.49	115.80	38600
2003-06-10	116.35	116.70	116.12	116.70	32100
2003-06-11	116.51	116.95	116.31	116.57	191600
2003-06-12	116.48	117.15	116.48	116.99	70200
2003-06-13	117.25	117.70	116.99	117.48	26800
2003-06-16	117.90	117.96	116.75	117.05	173500
2003-06-17	117.04	117.04	116.20	116.68	43000
2003-06-18	116.05	116.44	115.60	115.60	75200
2003-06-19	115.50	116.13	115.35	115.80	107700
2003-06-20	115.80	115.80	115.15	115.25	57900
2003-06-23	115.30	115.97	115.26	115.83	233500
2003-06-24	115.90	116.25	115.61	116.00	365000
2003-06-25	116.75	116.83	115.23	115.41	76700
2003-06-26	115.22	115.22	114.15	114.40	98400
2003-06-27	114.85	114.87	113.81	114.10	47700
2003-06-30	114.50	114.63	114.01	114.63	279500
2003-07-01	114.20	114.35	113.28	113.35	1089100
2003-07-02	113.32	114.10	112.87	113.75	1120200
2003-07-03	114.00	114.09	113.00	113.05	118500
2003-07-07	112.90	112.99	112.33	112.50	211300
2003-07-08	112.70	113.00	112.10	112.60	191600
2003-07-09	112.90	113.31	112.65	113.00	131800
2003-07-10	113.60	113.60	113.00	113.23	68000
2003-07-11	113.45	113.49	113.20	113.37	43700
2003-07-14	113.25	113.95	113.07	113.07	47400
2003-07-15	113.25	113.25	111.43	111.78	64700
2003-07-16	111.00	111.94	111.00	111.74	191200
2003-07-17	111.65	111.76	111.00	111.22	80600
2003-07-18	111.75	111.84	111.21	111.69	74100
2003-07-21	111.60	111.60	110.01	110.34	40900
2003-07-22	110.15	110.72	109.83	110.25	116500
2003-07-23	111.10	111.32	110.70	110.98	172300
2003-07-24	110.74	110.74	110.13	110.50	73000
2003-07-25	110.70	111.17	109.95	110.25	95300
2003-07-28	109.75	110.12	109.15	109.15	142100
2003-07-29	109.00	110.00	108.12	108.15	355200
2003-07-30	108.48	109.25	108.37	108.70	565300
2003-07-31	108.35	108.43	107.00	107.35	165400
2003-08-01	106.70	107.32	106.20	106.95	179400
2003-08-04	106.72	107.75	106.72	107.58	74200
2003-08-05	107.30	107.85	106.73	107.09	82500
2003-08-06	107.30	107.94	106.80	107.50	103500
2003-08-07	108.25	108.28	107.40	108.09	62800
2003-08-08	108.10	108.74	107.80	108.15	40500
2003-08-11	108.10	108.17	107.41	107.73	76500
2003-08-12	107.55	108.21	107.40	107.61	55600
2003-08-13	107.40	107.40	106.29	106.40	88100
2003-08-14	106.06	106.97	105.77	106.54	456200
2003-08-15	106.40	107.75	106.40	106.75	8000
2003-08-18	107.05	107.36	106.60	107.10	40800
2003-08-19	107.40	108.06	106.92	108.05	101100
2003-08-20	108.01	108.39	107.42	107.72	32100
2003-08-21	107.95	108.00	107.10	107.20	88100
2003-08-22	107.70	107.91	107.22	107.72	66500
2003-08-25	107.40	107.89	107.01	107.24	55400
2003-08-26	107.20	107.63	106.77	107.45	47200
2003-08-27	107.92	107.92	107.06	107.43	23700
2003-08-28	107.72	108.40	107.51	108.22	105300
2003-08-29	108.68	108.68	107.80	108.18	42600
2003-09-02	106.89	107.63	106.89	107.16	135100
2003-09-03	107.06	107.52	106.81	107.47	69500
2003-09-04	107.47	107.97	107.06	107.84	364600
2003-09-05	108.05	109.00	107.93	108.66	738700
2003-09-08	108.79	109.35	108.25	108.26	264900
2003-09-09	108.82	108.82	107.86	108.60	193200
2003-09-10	108.85	109.47	108.65	109.47	50600
2003-09-11	109.20	109.33	108.70	108.90	137900
2003-09-12	109.53	110.14	109.36	109.70	33300
2003-09-15	109.70	109.85	109.08	109.74	345300
2003-09-16	109.80	109.99	109.26	109.98	44300
2003-09-17	110.32	110.77	109.70	110.65	87700
2003-09-18	110.50	110.80	110.01	110.50	83300
2003-09-19	110.60	110.78	110.28	110.61	33700
2003-09-22	110.17	110.28	109.52	110.20	161300
2003-09-23	110.20	110.38	109.51	110.36	551000
2003-09-24	110.11	110.94	110.11	110.78	58900
2003-09-25	110.94	111.16	110.57	111.16	50600
2003-09-26	111.35	111.85	111.11	111.85	36700
2003-09-29	111.65	111.74	111.20	111.55	79800
2003-09-30	111.70	112.33	111.43	112.29	57500
2003-10-01	111.80	112.00	111.39	111.88	420900
2003-10-02	110.80	111.75	110.80	111.45	105300
2003-10-03	110.25	110.71	109.72	109.90	584500
2003-10-06	109.56	110.20	109.56	110.01	111800
2003-10-07	110.06	110.43	109.62	109.64	33200
2003-10-08	109.55	110.34	109.55	110.04	524800
2003-10-09	109.44	109.78	109.05	109.66	71700
2003-10-10	109.60	110.41	109.60	110.20	286000
2003-10-13	109.65	110.15	109.65	110.13	26800
2003-10-14	109.85	110.14	109.51	109.68	47700
2003-10-15	109.65	109.74	109.24	109.69	53600
2003-10-16	109.84	109.84	109.07	109.34	752200
2003-10-17	109.07	109.98	109.07	109.94	35600
2003-10-20	109.93	110.28	109.54	110.04	26500
2003-10-21	110.40	110.44	109.58	110.08	233000
2003-10-22	110.40	110.50	110.10	110.40	57900
2003-10-23	110.50	110.50	109.44	109.80	54000
2003-10-24	110.60	110.60	110.13	110.60	190300
2003-10-27	110.60	110.65	110.05	110.35	35000
2003-10-28	110.43	111.09	109.90	111.08	68100
2003-10-29	110.76	111.08	110.22	110.30	72500
2003-10-30	109.75	110.15	109.50	110.15	64700
2003-10-31	109.95	110.43	109.91	110.15	45100
2003-11-03	110.30	110.30	109.17	109.78	150800
2003-11-04	109.74	109.97	109.50	109.95	89800
2003-11-05	109.95	109.95	109.18	109.18	50900
2003-11-06	109.15	109.19	108.57	108.58	50200
2003-11-07	108.57	108.86	108.12	108.79	71500
2003-11-10	108.95	109.03	108.30	108.47	78200
2003-11-11	108.12	108.99	108.11	108.94	32200
2003-11-12	109.10	109.20	108.86	109.00	76100
2003-11-13	109.40	110.35	109.40	110.03	62000
2003-11-14	110.00	110.69	110.00	110.63	322000
2003-11-17	111.25	111.28	110.79	110.84	165700
2003-11-18	110.80	111.33	110.48	111.33	30500
2003-11-19	111.10	111.56	110.35	110.35	436800
2003-11-20	111.00	111.23	110.30	110.88	40500
2003-11-21	111.25	111.43	110.85	111.25	33200
2003-11-24	110.40	110.97	110.28	110.50	29500
2003-11-25	110.51	111.08	110.50	110.85	32600
2003-11-26	111.05	111.18	110.52	110.61	18900
2003-11-28	110.65	110.65	110.00	110.06	32900
2003-12-01	109.00	109.44	108.75	109.39	183000
2003-12-02	109.47	109.81	108.70	109.69	227300
2003-12-03	110.00	110.00	109.13	109.50	181500
2003-12-04	109.85	109.85	109.08	109.59	672300
2003-12-05	110.39	110.93	109.97	110.73	81900
2003-12-08	110.79	110.79	109.72	109.90	275000
2003-12-09	110.00	110.49	109.10	109.55	38100
2003-12-10	110.35	110.35	109.30	109.80	34200
2003-12-11	109.10	110.32	109.10	110.30	65000
2003-12-12	110.63	110.73	110.25	110.60	78200
2003-12-15	110.10	110.70	110.02	110.35	275500
2003-12-16	110.75	110.75	110.06	110.60	40600
2003-12-17	110.60	111.24	110.55	110.85	41900
2003-12-18	111.06	111.49	110.86	111.49	45700
2003-12-19	111.49	111.57	111.00	111.56	152700
2003-12-22	111.90	112.00	111.01	111.35	299400
2003-12-23	111.40	111.40	110.64	110.71	39900
2003-12-24	111.20	111.37	110.76	111.37	29700
2003-12-26	111.78	111.78	111.20	111.40	17600
2003-12-29	111.65	111.65	110.75	111.18	82400
2003-12-30	110.89	111.14	110.53	110.75	55700
2003-12-31	110.85	110.85	110.20	110.57	53600
2004-01-02	110.57	110.57	109.65	109.78	209600
2004-01-05	110.05	110.15	109.65	109.90	69900
2004-01-06	110.40	110.95	110.00	110.89	304400
2004-01-07	110.85	111.29	110.70	110.98	60600
2004-01-08	111.15	111.30	110.80	111.16	63400
2004-01-09	111.90	112.20	111.59	112.06	86600
2004-01-12	112.00	112.72	112.00	112.25	114500
2004-01-13	111.85	112.88	111.85	112.55	72500
2004-01-14	112.85	113.11	112.30	112.79	272300
2004-01-15	113.10	113.30	112.70	113.30	165700
2004-01-16	113.01	113.44	112.78	112.80	45600
2004-01-20	112.70	113.18	112.43	112.57	76100
2004-01-21	112.82	112.99	112.30	112.83	43800
2004-01-22	113.00	113.62	112.64	113.40	77800
2004-01-23	113.75	113.87	112.48	112.50	112900
2004-01-26	112.75	112.75	111.88	111.88	239100
2004-01-27	112.40	112.78	112.20	112.56	571700
2004-01-28	112.80	113.12	111.50	111.67	70100
2004-01-29	111.70	111.96	111.30	111.65	133100
2004-01-30	112.25	112.36	111.52	111.92	80000
2004-02-02	111.80	111.88	111.40	111.45	320600
2004-02-03	111.95	111.95	111.34	111.68	152200
2004-02-04	111.67	111.85	111.30	111.59	55000
2004-02-05	111.58	111.90	111.14	111.40	47100
2004-02-06	111.95	112.10	111.50	111.73	122500
2004-02-09	111.78	112.30	111.67	112.20	130400
2004-02-10	112.25	112.25	111.72	111.87	52400
2004-02-11	111.51	112.86	111.51	112.55	41700
2004-02-12	112.83	112.83	112.08	112.35	106100
2004-02-13	113.00	113.01	112.47	112.99	92300
2004-02-17	113.03	113.03	112.60	112.66	64800
2004-02-18	113.09	113.10	112.23	112.40	52400
2004-02-19	112.68	113.51	112.36	112.80	51900
2004-02-20	112.96	112.96	112.22	112.25	119300
2004-02-23	112.50	112.84	112.30	112.56	33600
2004-02-24	112.36	113.08	112.36	112.67	63100
2004-02-25	113.05	113.24	112.45	112.75	49500
2004-02-26	112.84	112.95	112.53	112.83	37700
2004-02-27	112.86	113.31	112.82	113.16	39700
2004-03-01	112.93	113.05	112.43	112.69	291000
2004-03-02	112.79	112.84	112.01	112.47	51800
2004-03-03	112.47	112.50	111.79	112.42	58800
2004-03-04	111.90	112.65	111.90	112.60	128000
2004-03-05	114.30	114.35	113.52	113.80	158600
2004-03-08	114.40	114.48	113.92	114.12	61000
2004-03-09	114.50	114.76	114.07	114.35	71000
2004-03-10	114.40	114.75	114.30	114.72	60300
2004-03-11	114.69	114.79	113.82	114.23	145800
2004-03-12	114.70	114.70	113.89	114.10	69700
2004-03-15	113.91	114.43	113.86	114.23	67900
2004-03-16	114.01	114.85	113.78	114.75	98400
2004-03-17	114.99	115.00	114.60	114.81	34700
2004-03-18	114.80	114.98	114.20	114.33	173700
2004-03-19	114.57	114.57	113.92	114.15	139700
2004-03-22	114.49	114.83	114.18	114.59	48400
2004-03-23	114.67	114.80	114.26	114.80	65600
2004-03-24	114.91	114.91	114.50	114.69	38200
2004-03-25	114.66	114.70	114.28	114.38	50500
2004-03-26	114.44	114.48	113.52	113.53	139200
2004-03-29	113.65	113.71	113.13	113.71	153900
2004-03-30	113.85	113.91	113.41	113.43	60900
2004-03-31	113.73	114.20	113.33	113.84	246500
2004-04-01	113.90	113.90	113.10	113.36	393100
2004-04-02	111.85	111.99	111.38	111.59	226800
2004-04-05	110.90	111.34	110.75	111.03	127600
2004-04-06	111.35	111.69	111.21	111.55	48800
2004-04-07	111.60	112.10	111.32	111.58	29900
2004-04-08	111.60	111.80	111.15	111.69	36000
2004-04-12	111.42	111.42	110.81	111.01	79900
2004-04-13	110.20	110.84	110.20	110.31	91300
2004-04-14	109.99	110.32	109.73	110.16	134200
2004-04-15	110.00	110.40	109.64	109.70	144000
2004-04-16	110.02	110.49	110.01	110.33	32200
2004-04-19	110.49	110.50	109.85	110.13	47300
2004-04-20	109.50	110.15	109.38	109.41	35000
2004-04-21	109.30	109.80	109.18	109.50	245500
2004-04-22	109.63	110.22	109.56	110.10	37000
2004-04-23	109.43	109.84	109.30	109.63	67100
2004-04-26	109.80	109.95	109.44	109.64	61000
2004-04-27	109.45	110.16	109.45	110.16	105000
2004-04-28	109.50	110.06	109.27	109.49	132200
2004-04-29	109.10	109.74	108.62	109.00	235200
2004-04-30	109.15	109.50	108.71	109.00	74100
2004-05-03	108.85	108.89	108.41	108.71	210800
2004-05-04	109.00	109.15	108.34	108.35	78200
2004-05-05	108.42	108.72	107.81	108.19	262200
2004-05-06	107.94	107.98	107.58	107.70	53700
2004-05-07	106.90	106.90	106.15	106.30	136200
2004-05-10	106.06	106.20	105.50	105.51	338300
2004-05-11	105.61	105.94	105.57	105.72	224200
2004-05-12	106.20	106.24	105.50	105.76	98200
2004-05-13	105.39	105.50	105.13	105.20	106400
2004-05-14	105.91	106.28	105.36	105.84	60300
2004-05-17	106.46	106.50	106.15	106.35	162000
2004-05-18	106.73	106.73	106.01	106.50	47400
2004-05-19	106.50	106.50	105.97	106.15	36500
2004-05-20	106.33	106.75	106.26	106.74	47800
2004-05-21	106.90	106.90	106.42	106.65	282900
2004-05-24	107.00	107.11	106.71	107.08	187500
2004-05-25	107.35	107.37	106.78	107.19	219100
2004-05-26	107.60	107.67	106.99	107.67	159300
2004-05-27	108.07	108.18	107.49	108.16	179700
2004-05-28	108.00	108.23	107.78	108.00	80900
2004-06-01	107.29	107.29	106.70	106.99	114000
2004-06-02	106.97	107.01	106.60	106.71	73800
2004-06-03	106.67	107.06	106.55	106.99	91600
2004-06-04	107.00	107.00	106.42	106.61	94300
2004-06-07	106.60	106.77	106.39	106.75	52500
2004-06-08	106.21	106.81	106.21	106.76	83200
2004-06-09	106.85	106.86	106.16	106.29	91300
2004-06-10	106.07	106.50	105.95	106.35	162400
2004-06-14	106.46	106.46	105.80	105.81	68400
2004-06-15	106.30	107.25	106.13	107.01	116100
2004-06-16	107.10	107.14	106.50	107.02	87200
2004-06-17	107.04	107.33	106.65	107.23	63300
2004-06-18	107.06	107.49	106.86	107.10	52500
2004-06-21	107.35	107.50	107.11	107.29	66800
2004-06-22	107.55	107.55	106.67	107.14	268800
2004-06-23	107.34	107.60	106.86	107.07	163900
2004-06-24	107.91	107.92	107.42	107.42	93500
2004-06-25	107.20	107.73	107.20	107.50	211700
2004-06-28	107.54	107.54	106.72	106.75	53900
2004-06-29	107.21	107.50	106.57	107.50	110700
2004-06-30	107.59	107.98	107.21	107.70	52400
2004-07-01	107.22	107.84	107.10	107.80	422400
2004-07-02	108.31	108.65	108.25	108.55	40900
2004-07-06	108.67	108.67	108.00	108.30	49900
2004-07-07	108.30	108.53	108.30	108.39	27800
2004-07-08	108.51	108.65	108.35	108.45	46600
2004-07-09	108.50	108.55	108.10	108.49	32600
2004-07-12	108.77	108.82	108.53	108.71	70300
2004-07-13	108.60	108.60	108.25	108.50	64500
2004-07-14	108.65	108.69	108.35	108.55	22600
2004-07-15	108.68	108.73	108.25	108.33	233500
2004-07-16	108.96	109.38	108.50	109.38	191200
2004-07-19	109.40	109.50	109.16	109.45	38700
2004-07-20	109.21	109.40	108.67	108.70	37800
2004-07-21	108.72	108.72	108.17	108.68	49700
2004-07-22	108.68	108.93	108.43	108.43	38900
2004-07-23	108.91	109.00	108.57	108.90	34600
2004-07-26	108.89	108.90	108.50	108.84	44000
2004-07-27	108.41	108.70	107.83	108.08	379000
2004-07-28	107.95	108.05	107.56	107.76	67900
2004-07-29	107.55	108.25	107.55	108.17	45100
2004-07-30	108.90	108.94	108.43	108.94	135800
2004-08-02	108.74	108.84	108.45	108.73	77500
2004-08-03	108.95	108.98	108.14	108.61	147900
2004-08-04	108.80	109.09	108.56	108.90	34300
2004-08-05	109.30	109.30	108.80	109.10	77300
2004-08-06	110.31	110.42	109.96	110.08	102700
2004-08-09	110.40	110.40	109.99	110.10	46800
2004-08-10	110.19	110.19	109.45	109.74	38600
2004-08-11	109.90	109.97	109.37	109.66	25500
2004-08-12	109.50	110.20	109.40	109.81	84400
2004-08-13	109.95	110.60	109.95	110.25	61400
2004-08-16	110.17	110.24	109.73	110.14	131200
2004-08-17	110.11	110.74	110.10	110.74	39000
2004-08-18	111.04	111.04	110.22	110.42	82900
2004-08-19	110.40	110.93	110.33	110.81	51300
2004-08-20	110.81	110.88	110.40	110.41	48300
2004-08-23	110.32	110.35	109.96	110.20	33400
2004-08-24	109.75	110.23	109.75	110.10	385100
2004-08-25	110.57	110.76	110.30	110.62	233400
2004-08-26	110.82	110.90	110.38	110.69	42300
2004-08-27	110.69	111.00	110.64	110.95	142800
2004-08-30	111.20	111.38	110.71	111.38	67400
2004-08-31	111.48	112.00	111.25	111.85	68100
2004-09-01	111.56	111.64	111.03	111.20	128200
2004-09-02	111.01	111.35	110.55	110.73	70200
2004-09-03	110.22	110.55	109.84	109.86	92800
2004-09-07	110.05	110.48	110.00	110.48	70800
2004-09-08	110.38	111.18	110.29	110.95	63700
2004-09-09	111.02	111.49	110.90	111.18	50100
2004-09-10	111.47	111.47	111.00	111.12	47000
2004-09-13	111.29	111.54	110.96	111.50	148600
2004-09-14	111.49	111.69	111.31	111.53	47600
2004-09-15	111.66	111.66	111.32	111.53	25400
2004-09-16	111.66	112.30	111.54	112.17	64600
2004-09-17	112.16	112.19	111.71	111.75	56500
2004-09-20	112.11	112.38	111.88	112.36	106000
2004-09-21	112.20	112.53	111.92	112.40	54600
2004-09-22	112.38	112.95	112.14	112.80	1033000
2004-09-23	112.68	112.95	112.34	112.35	98000
2004-09-24	112.06	112.43	112.01	112.31	83600
2004-09-27	112.41	112.77	112.35	112.70	45500
2004-09-28	112.80	112.82	112.32	112.62	52000
2004-09-29	112.23	112.23	111.67	112.09	43300
2004-09-30	111.39	111.92	111.39	111.76	50400
2004-10-01	111.22	111.47	110.67	110.84	442000
2004-10-04	110.51	111.19	110.50	110.77	244800
2004-10-05	110.90	111.24	110.75	111.23	61800
2004-10-06	111.16	111.20	110.90	110.91	47200
2004-10-07	110.88	110.95	110.56	110.67	64600
2004-10-08	111.40	111.90	111.26	111.75	48100
2004-10-11	111.80	111.85	111.47	111.85	34400
2004-10-12	112.05	112.12	111.70	111.91	68000
2004-10-13	111.84	112.61	111.76	112.34	526400
2004-10-14	112.33	112.80	112.01	112.80	46700
2004-10-15	112.47	112.79	111.85	112.30	85400
2004-10-18	112.21	112.52	112.11	112.49	35600
2004-10-19	112.15	112.60	112.00	112.47	42300
2004-10-20	112.59	112.84	112.54	112.84	108300
2004-10-21	112.80	112.89	112.58	112.74	51200
2004-10-22	112.58	112.85	112.37	112.65	166500
2004-10-25	112.81	113.14	112.71	112.90	50600
2004-10-26	112.99	113.00	112.70	112.78	37000
2004-10-27	112.98	113.16	112.00	112.10	108400
2004-10-28	112.40	112.55	111.91	112.29	81000
2004-10-29	112.50	112.85	112.30	112.65	55400
2004-11-01	112.29	112.29	111.75	111.75	73900
2004-11-02	111.85	112.12	111.75	111.92	97800
2004-11-03	111.70	112.59	111.54	111.70	315700
2004-11-04	112.64	112.71	112.14	112.18	53100
2004-11-05	111.70	111.77	111.14	111.70	99500
2004-11-08	111.23	111.60	110.81	111.23	123000
2004-11-09	111.29	111.65	111.11	111.25	172200
2004-11-10	111.44	111.45	111.01	111.15	34000
2004-11-11	111.49	111.50	111.00	111.16	52100
2004-11-12	111.64	111.95	111.15	111.72	355400
2004-11-15	111.69	111.95	111.35	111.76	61500
2004-11-16	111.81	111.81	110.96	111.70	932500
2004-11-17	111.88	112.41	111.70	112.32	79300
2004-11-18	112.35	112.61	111.85	112.50	274900
2004-11-19	112.44	112.44	111.31	111.91	105700
2004-11-22	111.99	112.14	111.70	111.86	171300
2004-11-23	111.85	112.13	111.63	112.00	53800
2004-11-24	112.20	112.24	111.86	111.99	42900
2004-11-26	111.57	111.86	111.57	111.59	18300
2004-11-29	111.30	111.30	110.69	110.71	259300
2004-11-30	110.84	111.10	110.56	110.85	163200
2004-12-01	110.52	110.81	110.05	110.36	159900
2004-12-02	110.30	110.30	109.82	110.01	129300
2004-12-03	110.75	111.46	110.63	110.63	180100
2004-12-06	111.19	111.20	110.71	110.94	140200
2004-12-07	111.13	111.35	110.80	111.20	665400
2004-12-08	111.74	111.94	111.39	111.58	558700
2004-12-09	111.74	112.00	111.50	111.84	91100
2004-12-10	111.97	112.22	111.51	111.89	98600
2004-12-13	112.15	112.16	111.82	112.11	90200
2004-12-14	112.00	112.16	111.60	112.16	77600
2004-12-15	112.20	112.76	112.20	112.76	64400
2004-12-16	112.60	112.60	111.61	111.79	45400
2004-12-17	111.65	111.91	111.52	111.91	36000
2004-12-20	111.77	112.06	111.52	111.83	80000
2004-12-21	111.85	112.29	111.35	111.88	240000
2004-12-22	112.05	112.11	111.71	112.00	54300
2004-12-23	112.13	112.21	111.88	112.20	49300
2004-12-27	111.83	111.93	111.31	111.60	71400
2004-12-28	111.61	111.74	111.22	111.72	75500
2004-12-29	111.83	111.83	111.40	111.55	72300
2004-12-30	111.74	111.96	111.48	111.95	122700
2004-12-31	111.85	111.98	111.53	111.53	100600
2005-01-03	111.71	112.25	111.50	112.25	1497800
2005-01-04	112.27	112.29	111.50	111.62	90200
2005-01-05	111.65	111.91	111.46	111.71	120700
2005-01-06	111.55	111.95	111.55	111.79	43900
2005-01-07	111.91	111.92	111.43	111.74	68300
2005-01-10	111.76	111.76	111.40	111.55	73200
2005-01-11	111.79	112.13	111.38	111.81	265900
2005-01-12	111.35	112.05	111.35	111.92	46100
2005-01-13	111.99	112.41	111.90	112.22	61100
2005-01-14	112.15	112.54	111.87	112.35	61300
2005-01-18	111.98	112.43	111.91	112.41	145600
2005-01-19	112.48	112.60	112.11	112.58	78900
2005-01-20	112.28	112.69	112.26	112.38	62200
2005-01-21	112.46	112.73	112.15	112.63	111900
2005-01-24	112.85	112.88	112.52	112.83	100500
2005-01-25	112.92	112.92	112.36	112.45	72900
2005-01-26	112.60	112.71	112.45	112.49	47000
2005-01-27	112.38	112.59	111.67	112.25	1000300
2005-01-28	112.65	113.02	112.61	112.90	64500
2005-01-31	112.53	112.99	112.53	112.90	83100
2005-02-01	112.63	112.70	112.35	112.45	57000
2005-02-02	112.36	112.63	112.21	112.35	118600
2005-02-03	112.30	112.49	112.02	112.43	46900
2005-02-04	113.16	113.20	112.34	112.85	749000
2005-02-07	112.99	113.16	112.84	112.89	218400
2005-02-08	113.29	113.31	112.91	113.30	101800
2005-02-09	113.37	113.80	113.24	113.70	78800
2005-02-10	113.57	113.57	113.01	113.30	56600
2005-02-11	113.11	113.19	112.74	112.97	65000
2005-02-14	113.19	113.29	112.80	113.16	69600
2005-02-15	112.95	113.19	112.76	112.99	52800
2005-02-16	113.10	113.10	112.30	112.45	194700
2005-02-17	112.10	112.60	111.87	112.20	73800
2005-02-18	112.00	112.09	111.82	112.01	55400
2005-02-22	111.74	112.05	111.70	111.91	56400
2005-02-23	112.10	112.45	111.92	112.07	66900
2005-02-24	112.20	112.40	111.85	111.85	86400
2005-02-25	112.15	112.22	111.87	112.05	66600
2005-02-28	111.50	112.00	111.30	111.42	192300
2005-03-01	111.02	111.18	110.75	110.97	92400
2005-03-02	110.96	111.20	110.88	111.01	60300
2005-03-03	111.10	111.27	110.85	111.00	109400
2005-03-04	111.43	111.63	111.25	111.36	64100
2005-03-07	111.36	111.80	111.30	111.68	53100
2005-03-08	111.38	111.38	111.01	111.18	65600
2005-03-09	110.75	110.84	110.12	110.12	69800
2005-03-10	110.60	110.60	110.06	110.27	93500
2005-03-11	110.01	110.30	109.84	110.08	71100
2005-03-14	110.00	110.20	109.72	110.07	55200
2005-03-15	110.03	110.30	109.61	109.62	73700
2005-03-16	109.80	110.41	109.75	110.00	60200
2005-03-17	110.13	110.17	109.40	109.75	252800
2005-03-18	109.84	109.85	109.21	109.42	62000
2005-03-21	109.30	109.68	109.21	109.29	95900
2005-03-22	109.30	109.75	108.35	108.35	97500
2005-03-23	108.07	108.82	108.05	108.67	124800
2005-03-24	109.04	109.04	108.73	108.90	48500
2005-03-28	108.90	108.90	108.60	108.74	53000
2005-03-29	108.68	109.22	108.60	108.93	83700
2005-03-30	108.60	109.30	108.60	109.21	91400
2005-03-31	109.31	109.61	109.27	109.59	69100
2005-04-01	109.54	109.56	108.91	109.25	104000
2005-04-04	109.11	109.49	108.51	108.58	379500
2005-04-05	108.80	108.98	108.30	108.91	141300
2005-04-06	109.10	109.23	108.68	108.85	259800
2005-04-07	108.80	109.41	108.30	108.30	156800
2005-04-08	108.69	108.69	108.12	108.65	115700
2005-04-11	108.64	109.09	108.62	108.95	71600
2005-04-12	108.57	109.58	108.57	109.39	57100
2005-04-13	109.40	109.73	109.39	109.65	58400
2005-04-14	109.59	109.60	109.20	109.25	67400
2005-04-15	109.90	109.90	109.30	109.75	93900
2005-04-18	109.84	110.00	109.71	109.77	116400
2005-04-19	110.03	110.25	109.71	110.23	60500
2005-04-20	109.80	110.32	109.80	110.29	324400
2005-04-21	110.25	110.31	109.71	109.71	81200
2005-04-22	110.38	110.51	110.02	110.23	149000
2005-04-25	110.30	110.50	110.14	110.50	45200
2005-04-26	110.05	110.56	109.95	110.32	49400
2005-04-27	110.70	110.97	110.40	110.86	350000
2005-04-28	110.89	111.34	110.88	111.32	315000
2005-04-29	111.15	111.42	110.83	110.92	92200
2005-05-02	110.57	110.67	110.21	110.53	52400
2005-05-03	110.51	110.60	110.18	110.59	52400
2005-05-04	109.60	110.56	109.60	110.34	58900
2005-05-05	110.48	110.72	110.13	110.50	80700
2005-05-06	109.89	110.05	109.63	109.90	60700
2005-05-09	109.65	109.73	109.26	109.52	473600
2005-05-10	109.49	110.02	109.41	109.50	134800
2005-05-11	109.69	109.98	109.55	109.60	157600
2005-05-12	109.47	109.62	108.65	109.25	803900
2005-05-13	109.28	109.98	109.28	109.86	57300
2005-05-16	110.00	110.06	109.44	109.69	133500
2005-05-17	109.84	109.90	108.95	109.75	584300
2005-05-18	110.00	110.19	109.76	110.14	54800
2005-05-19	110.10	110.20	109.73	109.98	55500
2005-05-20	109.65	110.10	109.65	109.95	143100
2005-05-23	110.42	110.42	109.75	110.41	339700
2005-05-24	110.72	110.80	110.52	110.65	161300
2005-05-25	110.65	110.76	110.34	110.64	48500
2005-05-26	110.50	110.76	110.45	110.71	76200
2005-05-27	110.79	110.80	110.51	110.70	62400
2005-05-31	111.16	111.28	110.97	111.18	172900
2005-06-01	110.99	111.65	110.99	111.51	195600
2005-06-02	111.41	111.95	111.35	111.94	1231800
2005-06-03	112.44	112.44	111.25	111.35	70400
2005-06-06	111.59	111.69	111.36	111.66	195200
2005-06-07	112.04	112.55	111.75	111.89	796500
2005-06-08	111.94	111.94	111.61	111.66	37200
2005-06-09	111.64	111.64	110.41	111.45	171000
2005-06-10	111.44	111.44	110.85	110.95	64200
2005-06-13	110.84	111.04	110.59	110.69	138400
2005-06-14	110.69	110.71	110.35	110.57	107300
2005-06-15	110.46	110.59	110.18	110.36	106400
2005-06-16	110.59	110.59	110.20	110.47	175800
2005-06-17	110.56	110.70	110.32	110.45	209500
2005-06-20	110.42	110.42	110.14	110.32	194600
2005-06-21	110.59	110.74	110.42	110.69	73200
2005-06-22	111.32	111.66	111.01	111.48	229700
2005-06-23	111.48	111.60	111.31	111.55	119600
2005-06-24	111.84	111.84	111.65	111.83	57000
2005-06-27	111.85	112.00	111.75	111.99	55300
2005-06-28	111.84	111.93	111.50	111.64	42600
2005-06-29	111.93	111.99	111.60	111.70	57600
2005-06-30	112.06	112.27	111.69	112.10	94300
2005-07-01	111.84	111.90	111.14	111.16	77500
2005-07-05	110.83	110.91	110.64	110.80	47500
2005-07-06	110.95	111.12	110.81	111.04	70100
2005-07-07	111.05	111.48	111.05	111.33	45700
2005-07-08	111.46	111.46	111.00	111.11	62300
2005-07-11	110.84	110.90	110.50	110.50	220300
2005-07-12	110.70	110.70	110.15	110.25	242100
2005-07-13	110.48	110.66	110.30	110.50	102400
2005-07-14	110.72	110.74	110.50	110.60	132000
2005-07-15	110.59	110.75	110.50	110.65	178000
2005-07-18	110.84	110.84	110.36	110.56	85900
2005-07-19	110.49	110.80	110.32	110.65	102300
2005-07-20	110.73	111.02	110.35	110.77	132000
2005-07-21	110.60	110.75	110.17	110.20	187300
2005-07-22	110.21	110.80	110.20	110.71	58100
2005-07-25	110.70	110.91	110.65	110.70	59100
2005-07-26	110.80	110.99	110.64	110.72	1058300
2005-07-27	110.72	110.72	110.32	110.58	66500
2005-07-28	110.82	111.17	110.59	111.00	105500
2005-07-29	111.04	111.10	110.59	110.75	76500
2005-08-01	110.06	110.30	109.61	110.04	139000
2005-08-02	109.99	110.19	109.68	109.84	88900
2005-08-03	110.04	110.33	109.87	110.10	74200
2005-08-04	110.02	110.35	110.00	110.10	112700
2005-08-05	110.05	110.05	109.60	109.91	57900
2005-08-08	109.71	109.76	109.32	109.41	102900
2005-08-09	109.68	109.71	109.32	109.59	56400
2005-08-10	109.87	109.92	109.54	109.68	72700
2005-08-11	109.63	110.07	108.85	110.02	69400
2005-08-12	110.16	110.55	110.12	110.55	46000
2005-08-15	110.59	110.62	110.15	110.39	77000
2005-08-16	110.70	111.00	110.47	110.68	2083500
2005-08-17	110.51	110.84	110.31	110.39	69800
2005-08-18	110.56	110.86	110.53	110.70	139900
2005-08-19	110.66	110.69	110.47	110.60	101600
2005-08-22	110.74	110.74	110.15	110.55	206500
2005-08-23	110.40	110.75	110.36	110.64	265800
2005-08-24	110.72	110.84	110.52	110.60	77600
2005-08-25	110.80	111.24	110.61	110.81	54000
2005-08-26	110.82	110.99	110.65	110.99	82200
2005-08-29	111.00	111.13	110.77	111.00	105800
2005-08-30	111.40	111.52	111.05	111.18	187900
2005-08-31	111.54	111.98	111.54	111.96	47700
2005-09-01	111.58	111.73	110.51	111.19	803700
2005-09-02	110.95	111.39	110.93	111.22	54800
2005-09-06	110.80	111.28	110.80	110.99	72700
2005-09-07	110.88	110.90	110.34	110.59	105300
2005-09-08	110.88	110.88	110.51	110.62	201400
2005-09-09	110.63	110.87	110.48	110.67	119700
2005-09-12	110.64	110.64	110.18	110.39	90800
2005-09-13	110.67	110.75	110.43	110.58	120300
2005-09-14	110.57	110.69	110.30	110.31	72100
2005-09-15	110.31	110.39	109.77	109.92	92900
2005-09-16	109.92	109.95	109.53	109.62	83900
2005-09-19	109.70	109.96	109.57	109.92	88100
2005-09-20	109.87	109.97	109.14	109.75	108500
2005-09-21	110.00	110.37	109.46	110.24	102500
2005-09-22	110.39	110.41	109.96	110.18	113400
2005-09-23	110.05	110.05	109.75	109.86	46500
2005-09-26	109.50	109.71	109.40	109.51	95800
2005-09-27	109.53	109.88	109.30	109.61	137600
2005-09-28	109.57	109.95	109.52	109.84	85400
2005-09-29	109.82	109.90	109.66	109.80	105100
2005-09-30	109.58	109.85	109.37	109.43	145600
2005-10-03	109.20	109.20	108.56	108.66	146000
2005-10-04	108.91	109.02	108.60	108.80	87200
2005-10-05	108.76	109.03	108.72	108.95	50700
2005-10-06	108.93	109.05	108.63	108.71	75500
2005-10-07	108.57	108.99	108.50	108.89	51100
2005-10-10	108.89	109.07	108.48	108.82	51600
2005-10-11	108.89	108.89	108.57	108.64	73500
2005-10-12	108.56	108.56	108.04	108.18	204100
2005-10-13	108.02	108.14	107.71	108.00	71100
2005-10-14	108.16	108.16	107.57	107.78	76200
2005-10-17	107.50	108.13	107.50	107.93	69600
2005-10-18	107.91	108.10	107.90	108.07	66500
2005-10-19	108.11	108.32	108.06	108.18	84000
2005-10-20	107.86	108.06	107.75	107.91	58200
2005-10-21	108.35	108.65	108.10	108.48	56600
2005-10-24	108.62	108.66	108.01	108.07	137000
2005-10-25	107.60	108.30	107.40	107.54	110800
2005-10-26	107.15	107.36	107.03	107.22	119600
2005-10-27	107.22	107.47	107.04	107.30	56700
2005-10-28	107.55	107.55	106.96	107.30	84800
2005-10-31	107.34	107.49	107.15	107.27	87300
2005-11-01	107.00	107.10	106.65	106.82	66500
2005-11-02	106.82	107.02	106.61	106.61	104100
2005-11-03	106.73	106.77	106.21	106.24	125000
2005-11-04	106.26	106.51	106.08	106.32	76900
2005-11-07	106.56	106.62	106.36	106.43	77200
2005-11-08	106.71	107.14	106.70	107.07	148600
2005-11-09	106.94	106.94	106.07	106.50	164900
2005-11-10	106.68	107.07	106.57	107.06	71900
2005-11-11	106.65	107.19	106.65	107.15	92500
2005-11-14	107.09	107.11	106.42	106.61	105500
2005-11-15	106.51	107.04	106.51	106.89	111300
2005-11-16	106.96	107.47	106.96	107.34	78300
2005-11-17	107.09	107.70	107.09	107.52	89800
2005-11-18	107.39	107.50	107.11	107.31	100200
2005-11-21	107.56	107.80	107.41	107.66	147000
2005-11-22	107.70	107.90	107.48	107.86	182000
2005-11-23	108.04	108.04	107.60	107.76	475800
2005-11-25	107.67	108.00	107.67	107.90	27100
2005-11-28	107.98	108.35	107.86	108.26	1690700
2005-11-29	108.27	108.31	107.65	107.76	97300
2005-11-30	107.73	107.96	107.52	107.56	49900
2005-12-01	107.56	107.59	106.92	106.95	92400
2005-12-02	106.77	107.10	106.77	106.98	99100
2005-12-05	106.91	107.05	106.61	106.70	58400
2005-12-06	107.00	107.24	106.76	106.92	332500
2005-12-07	106.65	107.03	106.63	106.79	93300
2005-12-08	106.70	107.12	106.70	107.01	243900
2005-12-09	106.86	107.01	106.71	106.82	62700
2005-12-12	106.76	106.95	106.56	106.59	71200
2005-12-13	106.60	106.89	106.53	106.68	104200
2005-12-14	107.00	107.40	106.91	107.23	62800
2005-12-15	107.40	107.40	106.90	107.14	134000
2005-12-16	107.31	107.75	107.31	107.59	356700
2005-12-19	107.65	107.75	107.27	107.41	88600
2005-12-20	107.21	107.69	107.15	107.50	143200
2005-12-21	107.26	107.54	107.15	107.54	79900
2005-12-22	107.32	107.69	107.32	107.55	88500
2005-12-23	107.50	108.20	107.26	107.97	123900
2005-12-27	108.08	108.54	107.88	108.46	157500
2005-12-28	108.00	108.16	107.71	108.11	93000
2005-12-29	107.90	108.04	107.55	107.82	123100
2005-12-30	107.86	108.15	107.61	107.69	97500
2006-01-03	107.69	108.30	107.41	108.28	676400
2006-01-04	108.27	108.43	107.96	108.28	66500
2006-01-05	108.27	108.45	108.26	108.37	63500
2006-01-06	108.35	108.36	107.95	108.20	112000
2006-01-09	108.03	108.23	107.97	108.22	60400
2006-01-10	108.02	108.15	107.80	107.93	94000
2006-01-11	107.70	108.07	107.70	107.75	150800
2006-01-12	107.93	108.15	107.71	108.09	127600
2006-01-13	107.97	108.44	107.97	108.41	77000
2006-01-17	108.30	108.56	108.15	108.41	138200
2006-01-18	108.52	108.65	108.35	108.38	80200
2006-01-19	108.21	108.58	108.13	108.36	97400
2006-01-20	108.50	108.63	108.25	108.45	111000
2006-01-23	108.31	108.70	108.20	108.70	580000
2006-01-24	108.59	108.59	108.40	108.46	92900
2006-01-25	108.42	108.42	107.69	107.86	100500
2006-01-26	107.88	107.90	107.46	107.70	75800
2006-01-27	107.89	107.90	107.63	107.86	107000
2006-01-30	107.76	107.83	107.46	107.46	113000
2006-01-31	107.50	107.78	107.00	107.22	1313000
2006-02-01	107.05	107.14	106.69	106.84	98800
2006-02-02	106.79	107.14	106.74	106.75	83800
2006-02-03	106.70	107.14	106.61	106.92	92900
2006-02-06	106.87	107.15	106.85	107.10	108700
2006-02-07	106.90	107.44	106.80	106.83	90400
2006-02-08	106.90	107.05	106.75	106.83	76300
2006-02-09	106.83	107.11	106.77	107.00	91300
2006-02-10	107.10	107.26	106.72	106.80	85200
2006-02-13	106.98	107.07	106.76	106.96	71600
2006-02-14	106.84	107.03	106.67	106.85	55600
2006-02-15	106.97	107.28	106.81	106.92	140500
2006-02-16	106.91	107.19	106.87	107.07	99500
2006-02-17	107.39	107.65	107.31	107.42	101200
2006-02-21	107.51	107.52	107.26	107.37	92300
2006-02-22	107.59	107.77	107.44	107.77	74200
2006-02-23	107.64	107.65	107.25	107.53	63500
2006-02-24	107.69	107.69	107.39	107.48	75300
2006-02-27	107.70	107.70	107.31	107.43	71900
2006-02-28	107.50	107.78	107.41	107.54	71900
2006-03-01	107.00	107.30	106.43	106.69	220400
2006-03-02	106.50	106.76	106.07	106.20	136700
2006-03-03	106.40	106.42	105.68	106.00	132300
2006-03-06	106.04	106.05	105.45	105.45	157800
2006-03-07	105.67	105.84	105.23	105.40	120500
2006-03-08	105.56	105.64	105.20	105.45	75300
2006-03-09	105.35	105.90	105.35	105.43	84300
2006-03-10	105.48	105.70	105.16	105.70	100900
2006-03-13	105.50	105.76	105.04	105.56	69200
2006-03-14	105.99	106.33	105.73	106.24	61600
2006-03-15	106.19	106.23	105.91	106.08	117700
2006-03-16	106.12	106.80	106.12	106.66	101000
2006-03-17	106.66	106.71	106.50	106.56	56200
2006-03-20	106.74	106.77	106.12	106.68	63500
2006-03-21	106.26	106.75	106.20	106.28	80000
2006-03-22	106.30	106.68	105.95	106.26	75100
2006-03-23	106.39	106.45	105.75	106.20	79400
2006-03-24	106.41	106.76	105.85	106.46	85800
2006-03-27	106.22	106.75	106.22	106.46	92800
2006-03-28	106.02	106.36	105.88	105.96	61800
2006-03-29	105.96	105.97	105.65	105.86	83800
2006-03-30	105.70	105.75	105.21	105.54	93700
2006-03-31	105.67	105.67	105.27	105.30	102200
2006-04-03	104.80	105.15	104.55	104.95	114200
2006-04-04	104.82	105.30	104.82	105.05	83000
2006-04-05	105.43	105.49	105.10	105.40	80200
2006-04-06	105.20	105.20	104.85	105.02	82400
2006-04-07	104.81	104.87	104.36	104.61	80100
2006-04-10	104.66	104.74	104.25	104.38	299000
2006-04-11	104.50	104.84	104.42	104.68	101600
2006-04-12	104.69	104.97	104.20	104.35	138700
2006-04-13	104.30	104.30	103.80	104.15	100500
2006-04-17	103.95	104.35	103.41	104.13	110300
2006-04-18	104.30	104.59	104.20	104.55	76700
2006-04-19	104.35	104.49	104.26	104.48	87200
2006-04-20	104.53	104.56	104.30	104.43	63400
2006-04-21	104.63	104.69	104.36	104.63	84200
2006-04-24	104.69	104.98	104.57	104.84	82200
2006-04-25	104.86	104.86	104.27	104.34	93100
2006-04-26	104.26	104.35	104.07	104.22	173100
2006-04-27	104.20	104.75	104.08	104.41	74300
2006-04-28	104.57	104.69	104.44	104.65	90600
2006-05-01	104.01	104.14	103.61	103.66	72800
2006-05-02	103.64	104.00	103.64	103.82	76600
2006-05-03	103.66	103.97	103.56	103.82	85900
2006-05-04	103.90	103.90	103.55	103.78	86900
2006-05-05	104.00	104.10	103.86	103.90	72700
2006-05-08	104.07	104.15	103.86	104.03	87100
2006-05-09	103.90	104.13	103.90	104.07	108300
2006-05-10	104.01	104.40	104.00	104.14	76600
2006-05-11	104.00	104.04	103.80	103.96	80900
2006-05-12	103.80	103.86	103.50	103.70	111200
2006-05-15	103.52	103.90	103.52	103.79	68500
2006-05-16	103.79	104.19	103.79	104.17	105600
2006-05-17	103.83	103.89	103.31	103.84	127900
2006-05-18	103.90	104.50	103.90	104.50	68900
2006-05-19	104.34	104.63	104.28	104.45	68500
2006-05-22	104.59	104.97	104.38	104.51	71300
2006-05-23	104.20	104.49	104.20	104.44	59200
2006-05-24	104.60	104.77	104.21	104.55	120600
2006-05-25	104.59	104.61	104.31	104.41	84700
2006-05-26	104.45	104.58	104.33	104.42	81800
2006-05-30	104.39	104.41	104.14	104.19	148700
2006-05-31	104.38	104.40	103.85	103.99	130500
2006-06-01	103.61	103.83	103.47	103.74	102400
2006-06-02	104.10	104.45	104.05	104.30	63200
2006-06-05	104.25	104.40	104.06	104.07	79100
2006-06-06	104.25	104.35	104.06	104.30	116100
2006-06-07	104.13	104.26	103.92	104.02	82200
2006-06-08	104.30	104.56	104.05	104.36	76600
2006-06-09	104.30	104.49	104.26	104.47	67500
2006-06-12	104.37	104.41	104.15	104.19	75900
2006-06-13	104.31	104.41	104.11	104.30	108600
2006-06-14	104.01	104.16	103.75	103.85	66600
2006-06-15	103.61	103.88	103.50	103.64	79400
2006-06-16	103.78	103.83	103.31	103.50	98500
2006-06-19	103.40	103.46	103.24	103.37	76200
2006-06-20	103.25	103.35	103.16	103.29	53500
2006-06-21	103.30	103.37	103.14	103.16	48000
2006-06-22	103.19	103.20	102.85	102.92	86500
2006-06-23	102.97	103.00	102.67	102.75	62700
2006-06-26	102.83	102.85	102.51	102.75	54000
2006-06-27	102.72	102.90	102.39	102.59	480300
2006-06-28	102.42	102.75	102.35	102.36	91400
2006-06-29	102.65	102.90	102.42	102.90	64600
2006-06-30	102.90	103.47	102.76	103.47	58500
2006-07-03	100.00	103.24	100.00	102.89	245800
2006-07-05	102.65	102.72	102.20	102.24	939300
2006-07-06	102.42	102.81	102.35	102.75	86500
2006-07-07	102.99	103.25	102.88	103.14	77900
2006-07-10	103.14	103.32	103.06	103.27	59300
2006-07-11	103.43	103.59	103.30	103.43	108400
2006-07-12	103.29	103.67	103.10	103.60	94900
2006-07-13	103.50	103.80	103.50	103.59	92200
2006-07-14	103.71	103.89	103.55	103.68	122300
2006-07-17	103.65	103.81	103.52	103.79	104200
2006-07-18	103.53	103.53	103.15	103.25	208700
2006-07-19	103.15	103.90	103.05	103.72	80600
2006-07-20	103.54	104.18	103.54	104.17	97900
2006-07-21	104.19	104.29	104.02	104.09	83700
2006-07-24	104.06	104.15	104.03	104.12	108300
2006-07-25	103.98	104.14	103.93	104.04	60100
2006-07-26	103.91	104.28	103.90	104.26	69200
2006-07-27	104.30	104.32	104.10	104.10	74900
2006-07-28	104.26	104.56	104.00	104.50	195200
2006-07-31	104.55	104.58	104.38	104.52	108600
2006-08-01	104.25	104.25	103.95	104.21	76000
2006-08-02	104.11	104.50	104.10	104.39	60300
2006-08-03	104.00	104.55	104.00	104.40	110700
2006-08-04	104.85	104.94	104.70	104.81	57300
2006-08-07	104.65	104.80	104.65	104.72	76900
2006-08-08	104.85	104.98	104.58	104.78	62000
2006-08-09	104.40	104.77	104.40	104.73	58300
2006-08-10	104.78	104.78	104.54	104.72	61300
2006-08-11	104.54	104.58	104.40	104.51	54200
2006-08-14	104.41	104.45	104.22	104.38	48000
2006-08-15	104.61	104.98	104.56	104.92	99200
2006-08-16	105.05	105.42	105.05	105.36	69700
2006-08-17	105.44	105.50	105.22	105.31	84900
2006-08-18	105.31	105.65	105.31	105.52	115700
2006-08-21	105.50	105.68	105.45	105.67	77300
2006-08-22	105.75	105.85	105.57	105.74	194100
2006-08-23	105.74	105.78	105.59	105.70	107400
2006-08-24	105.65	105.87	105.65	105.70	54800
2006-08-25	105.76	105.98	105.71	105.85	105800
2006-08-28	105.91	105.98	105.76	105.88	101300
2006-08-29	105.73	105.96	105.55	105.95	110000
2006-08-30	105.96	106.15	105.96	106.02	80100
2006-08-31	106.05	106.38	105.80	106.38	125600
2006-09-01	105.77	105.94	104.87	105.78	139900
2006-09-05	105.77	105.78	105.45	105.46	74900
2006-09-06	105.41	105.53	105.29	105.46	158200
2006-09-07	105.50	105.67	105.24	105.57	280100
2006-09-08	105.80	105.87	105.61	105.68	130200
2006-09-11	105.77	105.80	105.53	105.64	81200
2006-09-12	105.48	105.89	105.48	105.80	72500
2006-09-13	105.82	106.20	105.82	106.08	173000
2006-09-14	106.01	106.05	105.80	105.81	63800
2006-09-15	105.92	106.08	105.72	105.74	116400
2006-09-18	105.55	105.78	105.40	105.76	55100
2006-09-19	105.92	106.30	105.92	106.17	239900
2006-09-20	106.44	106.49	106.29	106.34	124600
2006-09-21	106.32	106.98	106.32	106.98	232400
2006-09-22	107.04	107.16	106.94	107.04	152600
2006-09-25	107.24	107.31	107.08	107.20	366900
2006-09-26	107.29	107.29	106.89	106.90	243200
2006-09-27	107.10	107.29	106.76	106.85	559500
2006-09-28	106.89	106.98	106.69	106.88	255400
2006-09-29	106.95	107.12	106.75	106.83	110100
2006-10-02	100.00	106.70	100.00	106.53	102700
2006-10-03	106.69	106.69	106.31	106.60	118200
2006-10-04	106.79	107.12	106.72	107.11	162700
2006-10-05	106.96	107.00	106.64	106.76	78900
2006-10-06	106.57	106.57	106.06	106.16	124500
2006-10-09	106.30	106.39	106.11	106.24	51600
2006-10-10	106.05	106.05	105.77	105.77	121000
2006-10-11	106.00	106.02	105.50	105.53	130800
2006-10-12	105.83	105.87	105.60	105.78	91000
2006-10-13	105.60	105.68	105.36	105.39	215000
2006-10-16	105.37	105.73	105.37	105.65	113000
2006-10-17	105.93	106.12	105.78	105.85	153100
2006-10-18	106.04	106.07	105.50	106.07	363600
2006-10-19	105.88	105.93	105.63	105.73	665000
2006-10-20	105.76	105.84	105.57	105.77	101600
2006-10-23	105.58	105.68	105.46	105.53	116200
2006-10-24	105.58	105.72	105.58	105.71	95200
2006-10-25	105.72	106.17	105.65	106.16	91700
2006-10-26	106.35	106.51	106.30	106.50	79500
2006-10-27	107.09	107.09	106.64	106.84	88400
2006-10-30	106.90	106.99	106.78	106.94	56200
2006-10-31	107.04	107.48	107.00	107.47	144100
2006-11-01	107.25	107.48	107.09	107.31	220100
2006-11-02	107.11	107.24	107.11	107.18	319200
2006-11-03	106.60	106.62	106.33	106.43	73000
2006-11-06	106.35	106.55	106.22	106.55	80600
2006-11-07	106.94	107.09	106.83	106.93	130000
2006-11-08	107.00	107.09	106.94	107.06	124800
2006-11-09	107.15	107.26	107.06	107.17	111500
2006-11-10	107.38	107.60	107.30	107.46	62200
2006-11-13	107.44	107.45	107.21	107.39	100400
2006-11-14	107.65	107.79	107.56	107.56	120600
2006-11-15	107.55	107.55	107.20	107.28	103000
2006-11-16	107.54	107.54	107.07	107.13	108400
2006-11-17	107.20	107.64	107.15	107.48	99600
2006-11-20	107.65	107.65	107.49	107.56	81300
2006-11-21	107.65	107.85	107.53	107.71	155500
2006-11-22	107.82	107.88	107.67	107.83	82200
2006-11-24	108.15	108.20	107.99	108.00	48600
2006-11-27	107.77	108.19	107.67	108.01	147500
2006-11-28	108.35	108.37	108.07	108.22	182300
2006-11-29	108.39	108.43	108.11	108.11	102800
2006-11-30	108.40	108.66	108.27	108.52	108600
2006-12-01	108.25	108.59	108.10	108.20	175400
2006-12-04	108.30	108.55	108.02	108.45	97200
2006-12-05	108.45	108.65	108.22	108.40	109700
2006-12-06	108.33	108.33	107.95	108.13	101900
2006-12-07	108.33	108.33	108.09	108.18	99600
2006-12-08	108.25	108.25	107.76	107.78	109900
2006-12-11	107.95	108.13	107.95	108.02	69400
2006-12-12	108.12	108.33	108.05	108.25	85700
2006-12-13	107.92	108.01	107.69	107.71	116600
2006-12-14	107.71	107.71	107.54	107.61	73400
2006-12-15	108.12	108.22	107.52	107.59	103700
2006-12-18	107.60	107.64	107.50	107.60	69800
2006-12-19	107.52	107.71	107.48	107.58	115400
2006-12-20	107.69	107.72	107.49	107.66	73200
2006-12-21	107.74	108.06	107.67	107.94	145000
2006-12-22	107.80	107.84	107.45	107.60	100200
2006-12-26	107.65	107.73	107.51	107.72	61800
2006-12-27	107.25	107.29	106.73	106.95	114500
2006-12-28	107.05	107.05	106.51	106.73	129300
2006-12-29	106.72	106.72	106.56	106.68	120500
2007-01-03	107.15	107.20	106.19	106.45	1597400
2007-01-04	106.74	107.30	106.74	107.25	111600
2007-01-05	107.09	107.20	106.85	107.19	103200
2007-01-08	106.97	107.22	106.97	107.15	120600
2007-01-09	107.16	107.23	107.07	107.17	127200
2007-01-10	107.10	107.15	106.95	107.03	66500
2007-01-11	106.90	106.96	106.63	106.70	73600
2007-01-12	106.66	106.67	106.51	106.59	87600
2007-01-16	106.65	106.76	106.45	106.70	205300
2007-01-17	106.78	106.78	106.43	106.56	100400
2007-01-18	106.68	106.87	106.50	106.87	91700
2007-01-19	106.88	106.88	106.70	106.80	181100
2007-01-22	106.87	106.88	106.76	106.88	73200
2007-01-23	106.80	106.80	106.42	106.59	142800
2007-01-24	106.63	106.65	106.51	106.64	84900
2007-01-25	106.53	106.56	106.20	106.29	176000
2007-01-26	106.20	106.39	106.14	106.23	100100
2007-01-29	106.36	106.44	106.06	106.10	154100
2007-01-30	106.34	106.35	106.22	106.33	77100
2007-01-31	106.29	106.81	106.26	106.78	166800
2007-02-01	106.89	106.89	106.19	106.28	135300
2007-02-02	106.39	106.61	106.28	106.38	174000
2007-02-05	106.47	106.53	106.41	106.52	101400
2007-02-06	106.40	106.80	106.33	106.80	168100
2007-02-07	107.00	107.01	106.81	106.95	156700
2007-02-08	106.94	107.16	106.84	107.08	113600
2007-02-09	106.95	106.95	106.53	106.68	175400
2007-02-12	106.69	106.74	105.75	106.64	572300
2007-02-13	106.69	106.69	106.26	106.57	97600
2007-02-14	106.80	107.18	106.69	107.18	102700
2007-02-15	107.31	107.49	107.21	107.38	141900
2007-02-16	107.50	107.65	107.42	107.49	149900
2007-02-20	107.53	107.68	107.40	107.66	101600
2007-02-21	107.47	107.85	107.33	107.59	120500
2007-02-22	107.57	107.57	107.31	107.44	101800
2007-02-23	107.58	107.89	107.58	107.79	161400
2007-02-26	108.10	108.23	107.93	108.23	109651
2007-02-27	108.28	109.14	108.28	108.65	143800
2007-02-28	108.60	108.60	108.21	108.43	87000
2007-03-01	107.90	108.36	107.80	108.02	143002
2007-03-02	108.24	108.32	107.76	108.32	145600
2007-03-05	108.30	108.31	108.00	108.16	98100
2007-03-06	107.99	108.00	107.62	107.75	348200
2007-03-07	107.96	108.02	107.61	107.85	120300
2007-03-08	107.96	107.99	107.70	107.99	123800
2007-03-09	107.45	107.76	107.36	107.71	95300
2007-03-12	107.70	108.03	107.70	107.94	79100
2007-03-13	107.96	108.21	107.80	108.00	217500
2007-03-14	108.10	108.10	107.57	107.90	144900
2007-03-15	108.00	108.00	107.67	107.92	74000
2007-03-16	107.72	107.95	107.32	107.50	199800
2007-03-19	107.50	107.58	107.30	107.30	108800
2007-03-20	107.43	107.66	107.33	107.59	100200
2007-03-21	107.58	108.01	107.21	107.91	116200
2007-03-22	107.72	107.87	107.47	107.61	67900
2007-03-23	107.76	107.76	107.23	107.33	74500
2007-03-26	107.35	107.80	107.33	107.53	69500
2007-03-27	107.40	107.60	107.33	107.51	84500
2007-03-28	107.54	107.80	107.31	107.44	82500
2007-03-29	107.38	107.46	107.25	107.31	119400
2007-03-30	107.43	107.44	107.02	107.27	127000
2007-04-02	106.83	106.86	106.68	106.84	77000
2007-04-03	106.79	106.81	106.63	106.78	158900
2007-04-04	106.83	107.01	106.75	106.87	93600
2007-04-05	106.80	106.89	106.57	106.65	129900
2007-04-09	106.02	106.34	106.02	106.30	137400
2007-04-10	106.52	106.59	106.35	106.52	115800
2007-04-11	106.60	106.68	106.32	106.32	103400
2007-04-12	106.43	106.59	106.34	106.48	83700
2007-04-13	106.56	106.56	106.26	106.30	96400
2007-04-16	106.59	106.59	106.30	106.39	180500
2007-04-17	106.75	106.98	106.63	106.97	101200
2007-04-18	107.21	107.24	106.82	107.00	127300
2007-04-19	107.15	107.27	106.99	107.07	124200
2007-04-20	107.18	107.26	106.90	107.04	92500
2007-04-23	107.22	107.39	107.00	107.35	100600
2007-04-24	107.30	107.65	107.17	107.62	105900
2007-04-25	107.60	107.74	107.42	107.47	125200
2007-04-26	107.40	107.45	107.14	107.24	194500
2007-04-27	107.32	107.35	107.16	107.21	235700
2007-04-30	107.31	107.76	107.31	107.73	362600
2007-05-01	107.13	107.33	106.91	107.19	226900
2007-05-02	107.24	107.25	107.00	107.16	145000
2007-05-03	107.02	107.11	106.80	107.01	157300
2007-05-04	107.35	107.35	107.10	107.27	100900
2007-05-07	107.29	107.40	107.21	107.40	136900
2007-05-08	107.50	107.50	107.20	107.34	134500
2007-05-09	107.39	107.39	107.08	107.17	107200
2007-05-10	107.22	107.31	107.13	107.22	75900
2007-05-11	107.45	107.49	107.01	107.11	87100
2007-05-14	107.14	107.17	106.87	107.00	121600
2007-05-15	107.00	107.14	106.67	106.76	174200
2007-05-16	106.95	107.03	106.70	107.01	157200
2007-05-17	106.80	106.86	106.62	106.69	126100
2007-05-18	106.50	106.66	106.30	106.39	147700
2007-05-21	106.30	106.56	106.24	106.53	88700
2007-05-22	106.50	106.52	106.12	106.19	83100
2007-05-23	106.30	106.33	105.91	106.09	128200
2007-05-24	106.11	106.22	105.77	106.22	92800
2007-05-25	106.08	106.38	105.94	106.15	104000
2007-05-29	106.10	106.12	105.79	105.94	139700
2007-05-30	106.14	106.21	105.88	106.02	94700
2007-05-31	106.04	106.04	105.59	105.93	130050
2007-06-01	105.21	105.25	104.92	105.03	105194
2007-06-04	104.95	105.22	104.92	105.20	111300
2007-06-05	104.96	105.00	104.76	104.86	97200
2007-06-06	104.90	105.02	104.80	104.95	64800
2007-06-07	104.55	104.55	103.73	103.83	179800
2007-06-08	103.61	103.95	103.35	103.88	404300
2007-06-11	103.78	103.96	103.52	103.56	109700
2007-06-12	103.38	103.45	102.96	103.00	129400
2007-06-13	103.42	103.62	103.06	103.45	249373
2007-06-14	103.28	103.61	103.20	103.42	110100
2007-06-15	103.50	103.95	103.47	103.83	100100
2007-06-18	103.68	103.95	103.47	103.82	101100
2007-06-19	103.98	104.49	103.90	104.49	121000
2007-06-20	104.10	104.23	103.86	103.99	77700
2007-06-21	103.71	104.04	103.64	103.72	83200
2007-06-22	103.66	104.01	103.50	104.00	73900
2007-06-25	104.30	104.38	103.97	104.12	82500
2007-06-26	104.31	104.35	103.99	104.10	68900
2007-06-27	104.38	104.49	104.07	104.10	105900
2007-06-28	104.13	104.30	103.87	103.99	63100
2007-06-29	104.18	104.75	104.18	104.58	191400
2007-07-02	104.20	104.20	103.70	103.85	3074400
2007-07-03	104.28	104.29	103.67	103.87	45900
2007-07-05	103.40	103.65	103.18	103.20	83600
2007-07-06	103.11	103.26	102.82	103.00	83700
2007-07-09	103.30	103.34	103.03	103.21	100900
2007-07-10	103.89	104.11	103.51	103.92	159600
2007-07-11	104.02	104.07	103.39	103.45	86000
2007-07-12	103.67	103.67	102.95	103.04	129500
2007-07-13	103.35	103.54	103.07	103.49	71800
2007-07-16	103.68	103.83	103.40	103.76	90500
2007-07-17	103.74	103.93	103.38	103.54	86600
2007-07-18	103.57	104.15	103.53	103.84	85900
2007-07-19	103.66	103.89	103.34	103.62	170900
2007-07-20	104.10	104.34	103.86	103.91	181000
2007-07-23	104.07	104.13	103.75	103.79	56900
2007-07-24	104.20	104.20	103.60	103.66	101600
2007-07-25	104.05	104.10	103.74	103.74	239800
2007-07-26	104.18	104.60	103.52	103.52	104600
2007-07-27	103.99	104.30	103.00	103.14	91400
2007-07-30	103.73	103.84	102.85	103.30	138300
2007-07-31	103.40	103.87	103.25	103.25	152700
2007-08-01	103.55	103.75	102.92	103.09	77200
2007-08-02	103.22	103.53	102.89	102.95	118200
2007-08-03	103.36	103.92	103.20	103.46	109200
2007-08-06	103.81	104.00	103.04	103.10	99100
2007-08-07	103.62	103.69	103.10	103.38	115300
2007-08-08	102.76	103.76	102.76	103.49	92500
2007-08-09	103.68	103.77	103.10	103.40	69300
2007-08-10	103.50	104.44	102.74	102.94	142700
2007-08-13	103.15	103.72	103.01	103.30	155100
2007-08-14	103.53	104.00	103.26	103.95	115800
2007-08-15	103.96	103.97	103.43	103.66	125700
2007-08-16	103.79	104.02	102.59	102.66	438800
2007-08-17	102.81	103.39	102.60	102.84	234100
2007-08-20	102.86	103.71	102.86	103.58	129100
2007-08-21	103.60	103.91	103.47	103.79	104000
2007-08-22	103.79	104.10	103.56	104.00	102600
2007-08-23	103.93	104.25	103.67	104.05	88600
2007-08-24	104.36	104.36	103.77	104.28	231600
2007-08-27	104.45	104.56	104.00	104.00	82200
2007-08-28	104.46	104.89	104.21	104.89	145100
2007-08-29	105.15	105.15	104.41	104.41	63100
2007-08-30	104.70	104.80	104.43	104.72	155200
2007-08-31	104.30	105.32	103.89	105.21	290200
2007-09-04	104.59	104.60	104.17	104.49	148500
2007-09-05	104.55	104.92	104.06	104.90	69600
2007-09-06	104.82	104.83	104.48	104.66	106600
2007-09-07	104.61	105.31	104.61	105.23	102300
2007-09-10	105.10	105.67	104.90	105.54	118800
2007-09-11	105.10	105.44	104.92	104.93	98500
2007-09-12	104.89	104.97	104.48	104.50	94800
2007-09-13	104.53	104.59	104.20	104.35	134300
2007-09-14	104.63	104.86	104.21	104.64	83300
2007-09-17	104.00	104.64	104.00	104.60	70700
2007-09-18	104.50	104.96	104.10	104.85	78200
2007-09-19	104.43	104.72	104.11	104.27	141100
2007-09-20	103.90	104.68	103.80	104.08	113700
2007-09-21	104.25	104.81	104.10	104.79	103300
2007-09-24	104.84	105.09	104.32	105.09	64100
2007-09-25	104.94	105.34	104.91	105.03	78400
2007-09-26	105.38	105.40	104.76	105.29	111700
2007-09-27	105.29	105.65	104.84	105.56	65600
2007-09-28	105.83	105.85	105.20	105.49	95800
2007-10-01	105.82	105.82	104.27	104.33	1038900
2007-10-02	104.07	104.65	104.07	104.31	187300
2007-10-03	104.67	104.82	104.24	104.70	253900
2007-10-04	104.81	105.53	104.81	105.53	768400
2007-10-05	104.91	105.27	104.61	105.10	75200
2007-10-08	104.51	105.52	104.51	105.47	78100
2007-10-09	105.20	105.45	104.96	105.01	70200
2007-10-10	105.22	105.52	104.94	105.38	69200
2007-10-11	105.26	105.63	104.93	105.60	138700
2007-10-12	105.51	105.51	104.77	105.02	149400
2007-10-15	105.32	105.35	104.90	105.35	101700
2007-10-16	105.42	105.61	105.11	105.53	123688
2007-10-17	105.75	106.24	105.34	106.03	65900
2007-10-18	106.24	106.25	105.86	106.04	96800
2007-10-19	106.30	106.73	105.89	106.73	97700
2007-10-22	106.34	106.73	106.34	106.73	73100
2007-10-23	106.21	106.65	106.06	106.10	157500
2007-10-24	106.64	107.00	106.43	106.75	114900
2007-10-25	106.91	106.91	106.50	106.50	51400
2007-10-26	106.35	106.77	106.15	106.33	73500
2007-10-29	106.05	106.60	106.05	106.56	84200
2007-10-30	106.52	106.59	106.24	106.57	55400
2007-10-31	106.39	106.68	105.88	106.02	101100
2007-11-01	105.30	106.35	105.30	106.27	70300
2007-11-02	105.90	106.46	105.61	105.73	132300
2007-11-05	106.23	106.23	105.85	105.95	60300
2007-11-06	105.41	105.78	105.30	105.30	82700
2007-11-07	105.54	105.65	105.16	105.23	93000
2007-11-08	105.55	105.60	105.21	105.40	174601
2007-11-09	105.70	105.90	105.31	105.87	42615
2007-11-12	104.87	105.84	104.87	105.83	89881
2007-11-13	105.76	105.76	105.02	105.10	112448
2007-11-14	105.22	105.36	104.85	105.09	102700
2007-11-15	105.27	105.48	105.01	105.25	88880
2007-11-16	105.12	105.57	105.12	105.26	72084
2007-11-19	105.55	106.23	105.30	106.07	72953
2007-11-20	105.88	105.90	105.40	105.40	77790
2007-11-21	105.99	106.30	105.79	106.14	269442
2007-11-23	105.89	106.03	105.61	105.61	49747
2007-11-26	106.06	107.49	105.75	107.36	142357
2007-11-27	105.93	106.75	105.93	106.44	280067
2007-11-28	106.05	106.80	105.67	105.70	152326
2007-11-29	106.47	106.75	105.98	106.17	134388
2007-11-30	105.55	106.62	105.22	106.62	1046025
2007-12-03	107.25	107.25	105.99	106.20	97885
2007-12-04	106.12	106.79	105.86	106.25	72801
2007-12-05	105.46	106.00	105.46	105.85	143900
2007-12-06	105.62	105.62	105.05	105.07	88500
2007-12-07	105.08	105.08	104.13	104.17	106800
2007-12-10	104.48	104.56	103.92	104.24	117920
2007-12-11	104.65	105.60	104.05	105.25	101101
2007-12-12	103.61	105.21	103.61	104.92	125700
2007-12-13	104.13	104.72	104.01	104.32	126700
2007-12-14	103.86	104.24	103.14	103.14	328446
2007-12-17	103.67	104.30	103.67	104.15	112400
2007-12-18	104.74	104.90	104.18	104.46	119050
2007-12-19	105.34	105.53	104.46	105.28	131350
2007-12-20	105.31	105.59	104.77	104.77	162721
2007-12-21	105.31	105.31	104.44	104.66	123200
2007-12-24	104.50	104.59	104.12	104.13	61697
2007-12-26	104.25	104.66	104.03	104.16	78900
2007-12-27	104.47	104.47	103.72	104.31	139400
2007-12-28	104.53	105.42	104.53	104.64	177531
2007-12-31	105.00	105.56	104.80	104.84	93863
2008-01-02	105.61	106.22	105.06	106.08	728247
2008-01-03	105.36	106.04	105.36	105.73	151210
2008-01-04	106.29	106.61	106.05	106.60	135858
2008-01-07	106.55	106.71	106.25	106.47	148229
2008-01-08	106.54	106.61	105.99	106.27	127075
2008-01-09	105.89	106.50	105.86	106.05	146133
2008-01-10	106.06	106.17	105.59	105.74	388222
2008-01-11	105.75	106.54	105.75	106.51	98800
2008-01-14	106.11	106.56	104.98	106.07	335000
2008-01-15	106.41	106.79	106.07	106.64	159785
2008-01-16	106.62	107.10	106.11	106.48	173337
2008-01-17	106.21	106.98	106.06	106.98	152632
2008-01-18	106.23	107.68	106.23	106.80	195713
2008-01-22	106.98	107.27	106.16	107.00	267032
2008-01-23	107.82	108.26	106.78	107.17	440194
2008-01-24	106.97	107.00	106.26	106.26	244376
2008-01-25	105.91	107.50	105.83	107.41	159635
2008-01-28	107.26	107.65	106.55	107.38	272048
2008-01-29	107.34	107.34	106.75	107.20	151907
2008-01-30	106.62	107.26	106.62	107.14	147156
2008-01-31	107.40	107.60	106.94	107.53	162807
2008-02-01	107.67	107.68	107.00	107.49	188411
2008-02-04	107.14	107.35	107.00	107.20	155728
2008-02-05	107.89	107.89	107.23	107.57	212339
2008-02-06	107.45	107.48	106.81	106.99	216000
2008-02-07	107.00	107.06	105.50	105.76	206304
2008-02-08	106.25	106.38	105.82	106.16	209951
2008-02-11	106.65	106.97	106.09	106.48	146033
2008-02-12	106.46	106.46	105.73	106.35	270311
2008-02-13	105.98	106.21	105.25	105.26	200434
2008-02-14	105.51	105.62	104.74	105.03	172670
2008-02-15	105.56	105.56	104.99	105.37	179348
2008-02-19	104.88	105.21	104.20	104.33	220723
2008-02-20	104.32	104.61	104.00	104.56	150972
2008-02-21	104.84	105.37	104.60	105.28	264521
2008-02-22	105.23	105.39	104.48	104.87	276723
2008-02-25	104.85	104.92	104.20	104.20	194122
2008-02-26	104.58	104.95	104.20	104.95	235569
2008-02-27	104.99	105.23	104.32	104.85	286820
2008-02-28	105.35	105.68	105.01	105.65	214784
2008-02-29	106.00	106.28	105.51	106.28	212002
2008-03-03	106.20	106.37	105.31	105.83	571317
2008-03-04	105.83	106.02	104.86	105.21	335818
2008-03-05	105.08	105.08	104.21	104.47	391343
2008-03-06	104.64	104.86	104.19	104.33	151544
2008-03-07	104.08	104.84	103.69	104.11	317106
2008-03-10	104.51	104.51	103.72	104.06	139356
2008-03-11	104.00	104.00	102.90	102.90	149656
2008-03-12	103.34	104.25	102.77	104.14	523343
2008-03-13	104.08	104.08	102.80	103.01	402086
2008-03-14	103.54	103.89	102.71	102.95	96151
2008-03-17	104.00	105.00	103.48	103.79	175309
2008-03-18	103.50	104.14	103.04	103.60	103613
2008-03-19	104.12	104.44	103.87	104.05	187478
2008-03-20	104.20	104.75	103.99	104.60	118058
2008-03-24	104.51	105.00	104.00	104.40	107093
2008-03-25	104.10	104.98	104.10	104.87	95221
2008-03-26	104.80	105.17	104.63	105.17	140423
2008-03-27	104.53	104.79	104.06	104.36	126844
2008-03-28	104.58	105.05	104.08	104.92	119876
2008-03-31	105.25	105.70	105.00	105.66	435081
2008-04-01	105.19	105.19	104.03	104.52	395067
2008-04-02	105.12	105.12	104.50	104.56	261366
2008-04-03	104.96	104.98	104.50	104.75	143641
2008-04-04	105.74	106.03	105.31	106.02	308677
2008-04-07	105.85	106.23	105.41	106.20	302879
2008-04-08	106.34	106.35	105.26	105.76	168084
2008-04-09	105.87	106.14	105.39	105.45	149973
2008-04-10	105.54	105.64	105.04	105.55	126537
2008-04-11	105.82	106.05	105.24	105.65	176709
2008-04-14	105.74	105.74	104.90	105.00	115490
2008-04-15	104.98	105.09	104.47	104.78	90164
2008-04-16	104.84	104.95	104.06	104.18	111328
2008-04-17	104.57	104.60	103.83	104.45	139790
2008-04-18	104.33	104.92	103.79	104.91	118163
2008-04-21	104.84	105.03	104.33	104.57	164568
2008-04-22	104.40	104.95	104.34	104.34	298441
2008-04-23	104.79	105.05	104.52	104.66	455533
2008-04-24	104.68	104.91	104.17	104.52	238503
2008-04-25	104.60	104.71	104.23	104.57	120004
2008-04-28	104.65	105.07	104.57	105.07	178359
2008-04-29	105.35	105.74	105.05	105.40	226613
2008-04-30	105.54	105.99	105.24	105.99	196421
2008-05-01	106.25	106.29	105.80	106.15	221240
2008-05-02	105.00	106.52	105.00	105.53	236804
2008-05-05	105.60	105.99	105.51	105.68	129826
2008-05-06	106.00	106.02	105.00	105.00	143496
2008-05-07	105.25	105.38	104.54	105.28	401681
2008-05-08	105.52	105.83	105.26	105.75	139661
2008-05-09	105.91	105.98	105.54	105.75	225314
2008-05-12	106.38	106.38	105.59	105.65	205077
2008-05-13	105.30	105.50	104.93	105.05	276291
2008-05-14	105.29	105.35	104.71	105.11	324000
2008-05-15	105.14	105.81	105.06	105.81	243719
2008-05-16	105.52	106.24	105.44	105.67	155262
2008-05-19	105.92	106.00	105.45	105.69	206056
2008-05-20	105.92	106.02	105.52	105.73	159581
2008-05-21	105.56	105.75	105.14	105.27	184517
2008-05-22	104.87	105.00	103.78	104.00	219593
2008-05-23	104.36	104.62	104.08	104.59	129476
2008-05-27	104.32	104.50	103.87	103.96	150296
2008-05-28	103.77	103.87	103.23	103.30	151182
2008-05-29	103.16	103.16	102.67	102.79	158928
2008-05-30	103.27	103.39	103.03	103.20	171968
2008-06-02	102.53	103.51	102.29	103.08	151854
2008-06-03	103.44	103.60	102.60	103.48	153219
2008-06-04	103.84	103.84	103.01	103.16	127572
2008-06-05	102.75	103.01	102.60	102.61	118663
2008-06-06	103.03	103.61	103.03	103.12	118821
2008-06-09	103.14	103.39	102.72	103.03	124193
2008-06-10	103.00	103.16	102.25	102.44	135885
2008-06-11	102.49	102.84	101.92	102.40	230775
2008-06-12	101.57	102.20	101.52	101.53	189773
2008-06-13	101.75	102.00	100.91	101.00	215830
2008-06-16	101.65	101.65	101.07	101.36	123455
2008-06-17	101.85	101.95	101.47	101.69	271455
2008-06-18	102.03	102.25	101.77	102.20	300031
2008-06-19	101.93	102.11	101.39	101.67	97925
2008-06-20	101.90	102.07	101.50	101.73	73991
2008-06-23	101.68	102.02	101.42	101.69	128792
2008-06-24	101.82	102.03	101.46	101.63	153194
2008-06-25	101.82	102.11	100.91	101.71	228350
2008-06-26	102.44	102.50	101.68	101.79	342266
2008-06-27	101.94	102.01	101.47	101.69	203656
2008-06-30	101.97	102.04	101.40	101.40	97653
2008-07-01	101.64	101.73	100.84	100.92	309819
2008-07-02	101.15	101.38	100.72	100.85	212215
2008-07-03	100.95	101.10	100.61	100.72	49867
2008-07-07	101.36	101.37	100.60	101.19	367746
2008-07-08	100.85	101.76	100.78	101.74	352083
2008-07-09	101.77	102.07	101.23	101.81	135243
2008-07-10	101.37	101.90	100.90	101.23	275627
2008-07-11	101.53	101.53	100.36	100.45	159319
2008-07-14	101.40	101.45	100.36	100.50	207235
2008-07-15	100.10	100.95	100.10	100.48	145752
2008-07-16	100.50	100.60	99.50	99.69	264061
2008-07-17	100.16	100.16	98.91	99.35	195897
2008-07-18	98.91	99.80	98.91	99.17	175108
2008-07-21	99.06	99.88	99.02	99.28	216957
2008-07-22	99.34	100.05	99.34	99.92	712982
2008-07-23	99.77	99.95	99.26	99.57	232259
2008-07-24	99.90	100.47	99.67	100.45	92002
2008-07-25	100.04	100.22	99.70	99.92	147951
2008-07-28	100.09	100.74	100.09	100.50	264676
2008-07-29	100.28	100.34	99.95	100.25	134935
2008-07-30	100.30	100.81	100.03	100.73	293075
2008-07-31	100.55	101.36	100.55	101.36	1077928
2008-08-01	100.89	101.10	100.11	100.53	109724
2008-08-04	100.50	100.74	100.13	100.54	244107
2008-08-05	100.11	100.46	100.10	100.10	113260
2008-08-06	100.40	100.40	100.03	100.25	280613
2008-08-07	100.33	101.14	100.22	101.08	169719
2008-08-08	101.06	101.20	100.73	101.18	355932
2008-08-11	101.44	101.44	100.29	100.72	170001
2008-08-12	101.12	101.33	100.75	101.33	188743
2008-08-13	101.05	101.30	100.50	100.80	141378
2008-08-14	101.15	101.28	100.56	101.09	219016
2008-08-15	101.33	101.40	100.92	101.32	116510
2008-08-18	101.00	101.36	101.00	101.36	107867
2008-08-19	101.41	101.41	101.00	101.20	160242
2008-08-20	100.81	101.28	100.62	101.21	509143
2008-08-21	101.31	101.31	100.53	100.61	234563
2008-08-22	101.15	101.15	100.08	100.65	187264
2008-08-25	101.32	101.37	101.04	101.30	101627
2008-08-26	101.22	101.51	100.91	101.42	727323
2008-08-27	100.87	101.31	100.72	101.26	164515
2008-08-28	101.28	101.28	100.84	101.24	143860
2008-08-29	101.57	101.57	100.07	101.04	534911
2008-09-02	100.89	101.26	100.34	100.98	134158
2008-09-03	101.18	101.37	100.90	101.18	225193
2008-09-04	101.01	101.38	100.73	101.21	333810
2008-09-05	101.53	101.69	101.01	101.11	119560
2008-09-08	101.22	101.66	100.82	101.28	356400
2008-09-09	101.35	101.84	101.06	101.63	263587
2008-09-10	100.82	101.92	100.81	101.59	834371
2008-09-11	100.47	101.18	100.44	100.80	438015
2008-09-12	100.43	100.53	99.72	100.03	226565
2008-09-15	100.09	100.09	98.06	99.29	227319
2008-09-16	97.73	98.93	90.89	92.99	2894542
2008-09-17	93.14	93.73	85.04	88.73	993888
2008-09-18	89.34	92.93	87.00	89.94	800400
2008-09-19	92.56	93.49	91.75	92.75	818819
2008-09-22	93.93	94.16	92.01	93.30	861938
2008-09-23	93.64	93.95	92.19	92.34	311872
2008-09-24	93.64	93.64	91.73	92.10	207778
2008-09-25	91.88	92.69	91.75	92.50	365422
2008-09-26	91.70	92.00	87.25	90.00	513351
2008-09-29	88.50	89.49	80.00	81.80	787295
2008-09-30	85.90	89.79	85.10	89.79	905060
2008-10-01	88.68	90.30	87.53	90.21	639606
2008-10-02	88.30	89.71	88.00	88.90	340390
2008-10-03	90.15	90.15	88.11	88.86	273397
2008-10-06	88.60	88.90	84.45	87.83	380710
2008-10-07	88.00	91.36	88.00	89.47	581183
2008-10-08	87.48	89.98	86.30	88.83	524782
2008-10-09	89.90	89.90	84.75	86.47	353982
2008-10-10	80.00	87.00	76.05	81.70	905458
2008-10-13	79.57	87.20	79.57	86.20	481101
2008-10-14	90.50	91.24	84.03	84.85	610264
2008-10-15	83.80	86.97	83.53	84.85	238874
2008-10-16	86.10	88.07	84.95	85.74	221488
2008-10-17	86.00	86.87	84.24	85.01	494719
2008-10-20	86.15	87.84	85.50	87.60	945593
2008-10-21	87.78	88.90	86.51	88.47	1048662
2008-10-22	87.26	88.37	86.01	87.45	691441
2008-10-23	87.71	88.69	87.65	88.00	1166082
2008-10-24	86.00	88.50	86.00	88.35	1777240
2008-10-27	87.99	87.99	86.93	87.78	975210
2008-10-28	87.85	88.16	86.54	87.20	731976
2008-10-29	86.40	89.24	86.00	88.67	1970546
2008-10-30	88.67	89.05	88.00	88.01	1219371
2008-10-31	88.74	88.74	87.10	87.65	636260
2008-11-03	87.50	88.09	87.20	87.93	374285
2008-11-04	88.30	89.14	88.00	88.53	1376400
2008-11-05	88.65	90.45	88.65	90.25	654414
2008-11-06	90.95	91.12	90.01	90.87	2814227
2008-11-07	90.65	91.18	90.10	90.23	2126537
2008-11-10	90.16	90.66	89.74	90.27	452084
2008-11-11	90.66	91.62	90.30	90.56	620986
2008-11-12	90.18	90.65	90.18	90.54	1815698
2008-11-13	90.40	90.45	89.50	89.92	858266
2008-11-14	89.41	90.23	87.00	89.90	409356
2008-11-17	90.49	90.60	90.00	90.55	360267
2008-11-18	90.22	91.17	90.22	90.66	450277
2008-11-19	90.77	91.11	90.31	90.80	487106
2008-11-20	91.07	91.93	89.65	89.81	757089
2008-11-21	90.60	91.39	89.90	90.85	756462
2008-11-24	91.75	92.03	90.01	90.45	1088712
2008-11-25	91.23	91.44	90.14	90.88	1002118
2008-11-26	91.33	91.33	90.01	90.40	2219367
2008-11-28	90.99	91.10	90.10	90.14	825197
2008-12-01	90.99	91.15	89.52	91.09	1636508
2008-12-02	91.35	92.10	90.85	91.78	949553
2008-12-03	92.30	92.42	91.30	92.42	738971
2008-12-04	91.76	92.78	91.72	92.51	1064570
2008-12-05	92.05	92.42	91.51	91.88	1339680
2008-12-08	92.30	93.19	92.00	92.83	1697708
2008-12-09	92.99	93.52	92.75	93.46	1440239
2008-12-10	93.16	93.68	92.88	93.68	807103
2008-12-11	93.95	94.13	93.25	94.00	950330
2008-12-12	94.10	94.53	93.26	94.51	945261
2008-12-15	94.35	94.52	94.10	94.48	905946
2008-12-16	94.75	96.47	94.29	96.42	1581479
2008-12-17	97.28	98.32	97.00	97.85	2123987
2008-12-18	98.82	100.98	98.67	100.22	2787812
2008-12-19	99.07	100.07	98.10	98.73	1668971
2008-12-22	99.73	100.10	99.00	100.01	2562419
2008-12-23	99.45	100.43	99.40	100.25	1677874
2008-12-24	99.66	101.75	99.61	100.50	886236
2008-12-26	100.10	100.92	100.10	100.69	515449
2008-12-29	100.19	100.99	100.09	100.58	1503892
2008-12-30	100.17	101.46	100.17	101.46	1129350
2008-12-31	101.36	101.75	100.41	101.65	1232704
2009-01-02	101.50	101.66	100.49	100.61	1095886
2009-01-05	100.15	101.74	100.10	101.30	2938399
2009-01-06	101.25	101.87	100.70	101.47	2036594
2009-01-07	101.24	101.29	100.25	100.62	1677034
2009-01-08	100.60	101.35	100.55	101.34	1445169
2009-01-09	101.62	102.60	101.35	102.60	2232596
2009-01-12	102.20	102.43	101.60	102.07	1053247
2009-01-13	101.62	101.89	101.40	101.85	1165334
2009-01-14	101.67	101.95	100.52	101.40	2006965
2009-01-15	101.40	101.68	100.90	101.60	2085999
2009-01-16	100.96	101.63	100.51	101.60	1484228
2009-01-20	101.13	101.45	100.01	100.10	1458570
2009-01-21	100.01	100.22	99.10	99.60	1845113
2009-01-22	99.68	99.71	98.29	99.23	1310754
2009-01-23	98.06	98.89	98.06	98.57	1353583
2009-01-26	98.21	98.75	97.32	97.69	1640944
2009-01-27	98.21	99.88	98.05	99.53	1628699
2009-01-28	100.24	101.00	99.66	100.32	1436500
2009-01-29	99.94	100.59	99.09	99.12	1097947
2009-01-30	99.50	100.40	99.30	99.82	1373201
2009-02-02	98.99	99.60	98.80	98.85	1616641
2009-02-03	98.99	98.99	98.25	98.52	1799101
2009-02-04	98.51	98.79	98.40	98.56	4207245
2009-02-05	98.70	98.71	97.60	97.70	1820386
2009-02-06	97.72	98.41	97.51	98.28	1855184
2009-02-09	98.10	98.52	97.70	98.46	872836
2009-02-10	98.16	99.17	98.16	98.94	1109375
2009-02-11	99.29	99.66	99.00	99.28	1118469
2009-02-12	99.45	99.73	99.12	99.36	1050395
2009-02-13	99.05	99.33	98.20	98.60	1249559
2009-02-17	99.00	99.44	98.58	99.14	1136131
2009-02-18	99.36	99.38	98.56	98.65	1288512
2009-02-19	97.88	98.64	97.22	97.84	1349174
2009-02-20	97.51	97.65	96.64	97.43	2035687
2009-02-23	96.98	97.20	96.60	97.10	1171463
2009-02-24	97.37	97.73	96.52	96.75	1777190
2009-02-25	96.91	96.94	95.00	95.43	2134654
2009-02-26	95.43	95.43	94.82	94.82	1365758
2009-02-27	94.81	95.05	94.00	94.16	1583923
2009-03-02	94.28	94.49	93.04	93.69	1936135
2009-03-03	93.75	93.98	92.85	93.18	1375640
2009-03-04	93.22	93.44	93.00	93.15	1186585
2009-03-05	92.91	93.65	92.51	92.90	1645015
2009-03-06	93.36	94.04	92.80	93.10	1349588
2009-03-09	92.88	93.24	90.51	90.54	2680191
2009-03-10	91.25	91.99	91.00	91.85	2112854
2009-03-11	92.01	92.01	91.00	91.88	2178945
2009-03-12	91.72	91.99	91.39	91.80	1108402
2009-03-13	92.06	92.72	91.79	92.65	1546916
2009-03-16	92.34	92.90	92.15	92.78	959221
2009-03-17	92.76	92.95	92.23	92.53	1909683
2009-03-18	92.56	95.37	92.24	94.50	1934372
2009-03-19	95.00	97.71	94.33	94.70	4319882
2009-03-20	95.04	95.58	93.55	93.74	1293183
2009-03-23	93.85	94.27	93.65	94.03	1631616
2009-03-24	93.57	93.69	93.10	93.10	1220037
2009-03-25	93.45	93.52	92.47	92.65	1392680
2009-03-26	92.84	93.35	92.44	93.13	1486235
2009-03-27	93.49	93.81	93.30	93.42	1703875
2009-03-30	93.68	93.71	93.11	93.35	944162
2009-03-31	93.59	94.14	93.50	94.12	1092982
2009-04-01	93.67	93.96	93.26	93.46	1401198
2009-04-02	93.74	93.97	93.26	93.49	1233751
2009-04-03	93.48	93.65	92.82	92.91	1359387
2009-04-06	93.13	93.16	92.71	92.86	911596
2009-04-07	92.80	92.94	92.48	92.82	1245169
2009-04-08	93.24	93.79	92.97	93.75	1135878
2009-04-09	93.65	94.65	93.61	94.38	1394974
2009-04-13	94.64	95.35	94.33	95.29	1581638
2009-04-14	95.44	95.58	94.91	95.54	1687147
2009-04-15	95.73	96.28	95.24	96.28	1922370
2009-04-16	96.20	96.70	96.04	96.69	1764426
2009-04-17	96.68	96.95	96.05	96.57	1720448
2009-04-20	97.00	97.00	95.24	96.04	1915294
2009-04-21	96.24	96.43	95.68	96.34	1458058
2009-04-22	96.13	96.30	95.73	96.10	1781665
2009-04-23	96.24	96.36	95.60	96.02	1302666
2009-04-24	96.04	96.48	95.87	96.23	1541387
2009-04-27	96.17	96.35	95.65	96.11	1201503
2009-04-28	96.27	96.40	95.75	95.80	1468155
2009-04-29	96.37	96.75	95.81	96.26	1089872
2009-04-30	96.30	96.40	95.84	96.20	1129732
2009-05-01	95.58	96.04	95.45	95.97	1183845
2009-05-04	96.10	96.20	95.60	96.20	984343
2009-05-05	96.30	96.63	96.00	96.51	1008911
2009-05-06	96.66	97.04	96.33	96.94	1815522
2009-05-07	96.57	97.20	96.00	96.01	1783164
2009-05-08	96.49	96.85	96.22	96.62	1313165
2009-05-11	96.86	97.00	96.26	96.91	1045159
2009-05-12	96.99	97.39	96.86	97.18	1078806
2009-05-13	97.37	97.54	96.93	97.00	1615366
2009-05-14	97.17	97.64	96.68	97.22	1112631
2009-05-15	97.22	97.27	96.70	97.20	1025893
2009-05-18	97.59	97.67	96.92	97.06	1259749
2009-05-19	96.91	97.46	96.70	97.45	1366550
2009-05-20	97.59	98.14	97.33	98.01	1324169
2009-05-21	98.38	98.38	96.70	97.01	1540898
2009-05-22	96.77	97.02	96.60	96.88	1070046
2009-05-26	97.00	97.05	96.55	96.84	1056090
2009-05-27	97.01	97.29	95.98	96.17	1422093
2009-05-28	96.57	96.84	96.04	96.53	1084578
2009-05-29	96.86	98.09	96.50	97.95	1280323
2009-06-01	97.85	98.05	97.11	97.43	1234339
2009-06-02	97.66	98.56	97.65	98.15	1882873
2009-06-03	98.32	99.02	98.23	98.65	1156203
2009-06-04	98.79	98.79	98.01	98.22	1109496
2009-06-05	98.07	98.13	97.20	97.70	1133857
2009-06-08	97.52	98.10	97.50	97.50	884948
2009-06-09	97.50	98.32	97.35	98.24	809448
2009-06-10	97.94	98.73	97.65	97.95	1526377
2009-06-11	98.35	98.65	97.74	98.29	947918
2009-06-12	98.52	99.24	98.30	99.02	854509
2009-06-15	99.00	99.42	98.51	99.05	808936
2009-06-16	99.35	99.70	98.43	98.99	1000045
2009-06-17	98.79	99.37	98.60	99.11	1070873
2009-06-18	98.72	98.72	97.70	97.85	1363472
2009-06-19	97.88	98.89	97.69	98.59	1395360
2009-06-22	98.98	99.30	98.67	98.95	878729
2009-06-23	99.42	99.75	99.05	99.75	816319
2009-06-24	99.80	100.28	99.45	99.59	995567
2009-06-25	99.60	100.42	99.33	100.37	618866
2009-06-26	100.48	100.50	100.03	100.42	923973
2009-06-29	100.50	100.55	100.15	100.31	828423
2009-06-30	100.12	100.44	99.56	100.28	967621
2009-07-01	99.27	99.79	99.21	99.70	2274372
2009-07-02	99.46	99.99	99.43	99.71	660606
2009-07-06	99.55	100.00	99.42	99.95	1346102
2009-07-07	99.60	100.02	99.40	99.55	1242729
2009-07-08	99.86	100.50	99.61	100.46	918625
2009-07-09	100.06	100.50	100.06	100.50	706233
2009-07-10	100.23	100.90	100.09	100.90	827070
2009-07-13	100.75	100.99	100.22	100.84	720117
2009-07-14	100.89	100.89	100.33	100.62	951836
2009-07-15	100.34	100.56	99.52	99.69	1671503
2009-07-16	99.85	100.38	99.82	100.38	989651
2009-07-17	100.07	100.48	99.79	100.07	1502506
2009-07-20	100.48	100.98	99.81	100.48	884401
2009-07-21	100.70	101.95	100.57	101.90	1270947
2009-07-22	102.00	102.15	101.34	101.63	868975
2009-07-23	101.70	101.86	101.00	101.46	802236
2009-07-24	101.25	101.74	101.06	101.74	1183200
2009-07-27	101.20	101.52	101.10	101.51	631267
2009-07-28	101.33	102.24	101.33	101.90	943035
2009-07-29	102.24	102.55	101.75	102.54	956142
2009-07-30	102.57	103.35	102.16	103.10	1119052
2009-07-31	103.19	104.60	103.19	104.46	1604542
2009-08-03	103.52	103.95	102.95	103.00	1396879
2009-08-04	103.57	103.57	102.30	102.48	1103484
2009-08-05	102.53	103.15	102.25	102.50	1383539
2009-08-06	102.94	102.98	102.10	102.22	996200
2009-08-07	101.84	102.34	101.54	102.20	945886
2009-08-10	102.46	102.94	102.06	102.52	909856
2009-08-11	103.15	103.25	102.50	103.05	595073
2009-08-12	103.00	103.00	101.80	102.15	1328208
2009-08-13	102.65	103.27	102.10	103.14	1213713
2009-08-14	103.21	103.54	103.07	103.12	746436
2009-08-17	102.85	103.53	102.60	103.29	722761
2009-08-18	103.13	103.36	102.73	103.03	870226
2009-08-19	103.55	103.75	103.27	103.36	905714
2009-08-20	103.55	104.00	103.26	103.85	789102
2009-08-21	103.99	104.00	103.26	103.38	724038
2009-08-24	103.50	104.03	103.27	103.91	1031080
2009-08-25	104.16	104.41	103.75	104.09	1209380
2009-08-26	104.46	104.79	104.22	104.78	701908
2009-08-27	104.51	104.58	104.13	104.30	1136193
2009-08-28	104.21	104.84	104.13	104.82	981880
2009-08-31	104.58	105.34	104.37	105.33	2122365
2009-09-01	104.51	104.96	104.15	104.31	1077495
2009-09-02	104.25	105.13	104.04	104.62	1224609
2009-09-03	104.68	105.17	104.45	104.80	865345
2009-09-04	105.04	105.15	104.80	104.87	757141
2009-09-08	104.84	105.10	104.50	104.60	817809
2009-09-09	104.61	104.66	104.33	104.57	873716
2009-09-10	104.99	105.56	104.04	105.26	873687
2009-09-11	105.78	106.38	105.50	106.21	704680
2009-09-14	106.13	106.21	105.49	105.67	850648
2009-09-15	105.79	105.85	105.52	105.61	1052716
2009-09-16	106.15	106.15	105.53	105.94	1098522
2009-09-17	105.95	106.47	105.75	106.46	984979
2009-09-18	106.23	106.39	105.79	105.79	759653
2009-09-21	106.20	106.29	105.88	106.04	586573
2009-09-22	105.84	106.32	105.75	106.29	815227
2009-09-23	106.15	106.40	105.85	106.34	980839
2009-09-24	106.13	106.66	106.13	106.51	633941
2009-09-25	106.52	106.94	106.30	106.92	722311
2009-09-28	107.00	107.19	106.72	107.19	731482
2009-09-29	106.73	107.02	106.55	106.77	1299003
2009-09-30	106.64	106.84	106.36	106.68	1447346
2009-10-01	106.15	106.22	104.79	105.12	3051240
2009-10-02	105.40	105.40	104.30	104.44	3318327
2009-10-05	104.37	105.00	104.37	105.00	1066603
2009-10-06	105.39	105.39	104.72	104.78	1470208
2009-10-07	105.07	105.50	104.78	105.45	900755
2009-10-08	105.58	105.65	104.85	104.86	1012622
2009-10-09	104.88	104.88	103.75	103.94	1497288
2009-10-12	103.61	104.39	103.61	104.30	687113
2009-10-13	104.39	104.64	104.20	104.50	803070
2009-10-14	104.25	104.57	104.00	104.00	1181719
2009-10-15	104.00	104.21	103.58	103.98	1096292
2009-10-16	103.97	104.22	103.76	104.06	876172
2009-10-19	104.28	104.88	104.11	104.59	825082
2009-10-20	105.20	105.59	105.13	105.26	873344
2009-10-21	105.04	105.17	104.73	104.82	984588
2009-10-22	105.13	105.44	104.82	105.44	707116
2009-10-23	105.00	105.37	104.85	104.86	640409
2009-10-26	105.00	105.06	104.36	104.42	953633
2009-10-27	104.95	105.47	104.55	105.32	732578
2009-10-28	105.20	105.45	104.32	104.61	1114223
2009-10-29	105.01	105.06	104.38	104.74	932420
2009-10-30	105.09	105.68	104.93	105.68	1419676
2009-11-02	105.33	105.36	104.76	105.04	983557
2009-11-03	105.02	105.03	104.37	104.56	810463
2009-11-04	104.52	105.01	104.49	104.97	760065
2009-11-05	104.90	105.05	104.73	105.04	707504
2009-11-06	105.03	105.32	104.65	105.32	693086
2009-11-09	105.38	105.52	105.26	105.38	594068
2009-11-10	105.50	105.67	105.29	105.31	606332
2009-11-11	105.59	106.00	105.47	105.70	688094
2009-11-12	105.65	105.93	105.07	105.70	1043061
2009-11-13	105.94	106.01	105.55	106.01	655791
2009-11-16	106.00	106.51	105.85	106.51	1141607
2009-11-17	106.30	106.67	106.15	106.67	587055
2009-11-18	106.41	106.85	106.13	106.32	718896
2009-11-19	106.33	106.63	106.18	106.45	855081
2009-11-20	106.53	106.61	105.93	105.95	628586
2009-11-23	105.60	105.99	105.44	105.95	1142968
2009-11-24	105.95	106.54	105.95	106.36	768031
2009-11-25	106.43	106.79	106.21	106.75	670820
2009-11-27	106.03	106.73	106.00	106.72	344589
2009-11-30	106.68	107.25	106.51	107.25	1399870
2009-12-01	106.58	106.72	106.26	106.26	867447
2009-12-02	106.24	106.43	106.00	106.28	1171629
2009-12-03	106.19	106.32	106.08	106.25	543206
2009-12-04	106.00	106.03	105.50	105.81	1285896
2009-12-07	105.95	105.95	105.50	105.76	1127952
2009-12-08	106.34	106.48	106.17	106.21	951710
2009-12-09	106.30	106.48	105.55	105.60	1547104
2009-12-10	105.33	105.92	105.33	105.69	1253124
2009-12-11	105.75	105.75	105.07	105.19	1340744
2009-12-14	105.56	105.78	105.34	105.77	1017235
2009-12-15	105.41	105.47	105.01	105.01	884175
2009-12-16	105.17	105.84	105.17	105.41	962274
2009-12-17	105.64	105.90	105.33	105.86	1426389
2009-12-18	106.01	106.19	105.64	105.69	792330
2009-12-21	105.51	105.63	105.06	105.18	683721
2009-12-22	105.43	105.43	104.50	104.74	1590471
2009-12-23	104.98	105.22	104.85	105.07	677971
2009-12-24	104.70	105.00	104.55	104.58	529227
2009-12-28	104.27	104.66	104.06	104.30	1017568
2009-12-29	103.88	104.19	103.80	104.18	610041
2009-12-30	104.29	104.53	104.08	104.30	1405483
2009-12-31	104.03	104.35	103.77	104.15	499067
2010-01-04	104.77	104.77	104.34	104.70	2017559
2010-01-05	104.98	105.45	104.86	105.20	1143757
2010-01-06	105.39	105.45	104.82	104.89	1005499
2010-01-07	104.97	105.22	104.87	105.02	1264091
2010-01-08	105.14	105.25	104.97	105.25	704539
2010-01-11	105.00	105.38	105.00	105.36	817910
2010-01-12	105.42	105.65	105.32	105.56	1343070
2010-01-13	105.54	105.57	105.00	105.12	1090621
2010-01-14	105.46	105.50	105.03	105.50	873178
2010-01-15	105.72	105.80	105.43	105.46	834221
2010-01-19	105.27	105.57	105.02	105.55	822095
2010-01-20	105.70	105.84	105.43	105.48	1111920
2010-01-21	105.75	106.27	105.70	105.76	1333329
2010-01-22	105.78	105.80	105.50	105.60	1003790
2010-01-25	105.55	105.63	105.43	105.59	765026
2010-01-26	105.69	105.70	105.24	105.31	888536
2010-01-27	105.44	105.44	104.69	104.93	1496012
2010-01-28	104.97	105.25	104.76	104.78	1158757
2010-01-29	104.99	105.46	104.90	105.45	1218545
2010-02-01	105.05	105.08	104.42	104.53	1202763
2010-02-02	104.65	105.07	104.65	104.86	1950431
2010-02-03	104.83	104.90	104.52	104.75	1478711
2010-02-04	104.85	104.89	104.54	104.74	1116608
2010-02-05	104.63	104.72	104.22	104.42	2204524
2010-02-08	104.53	104.68	104.31	104.52	1736479
2010-02-09	104.59	104.70	104.28	104.28	969736
2010-02-10	104.21	104.32	103.38	103.47	1177944
2010-02-11	103.60	103.77	103.34	103.71	1045441
2010-02-12	103.83	103.98	103.68	103.83	707019
2010-02-16	103.61	104.24	103.50	104.24	1029447
2010-02-17	104.19	104.21	103.63	103.89	717136
2010-02-18	103.91	104.07	103.50	103.82	1717027
2010-02-19	103.70	104.19	103.66	104.19	1827749
2010-02-22	104.12	104.25	104.01	104.25	585855
2010-02-23	104.33	104.54	104.19	104.50	1095277
2010-02-24	104.65	105.00	104.55	104.95	924362
2010-02-25	105.12	105.12	104.83	104.84	572278
2010-02-26	104.99	105.56	104.99	105.53	804548
2010-03-01	105.19	105.29	104.90	105.22	598624
2010-03-02	105.03	105.55	105.00	105.44	625527
2010-03-03	105.19	105.66	105.19	105.66	746243
2010-03-04	105.56	105.81	105.38	105.71	492247
2010-03-05	105.62	105.64	105.11	105.58	785966
2010-03-08	105.58	105.75	105.38	105.75	966718
2010-03-09	105.71	105.82	105.59	105.65	722047
2010-03-10	105.49	105.75	105.37	105.75	688180
2010-03-11	105.58	105.75	105.44	105.71	479905
2010-03-12	105.62	105.98	105.50	105.93	819040
2010-03-15	105.97	105.98	105.67	105.91	497179
2010-03-16	106.00	106.40	105.86	106.40	635512
2010-03-17	106.58	106.86	106.40	106.79	983886
2010-03-18	106.75	106.81	106.58	106.58	497108
2010-03-19	106.57	106.76	106.40	106.50	621441
2010-03-22	106.38	106.75	106.38	106.67	405980
2010-03-23	106.74	106.85	106.60	106.60	463271
2010-03-24	106.16	106.27	105.59	105.81	801538
2010-03-25	105.66	105.79	105.24	105.43	985302
2010-03-26	105.35	105.75	105.31	105.75	613979
2010-03-29	105.74	105.79	105.37	105.66	597568
2010-03-30	105.63	105.79	105.45	105.72	616041
2010-03-31	105.82	106.01	105.73	105.77	997791
2010-04-01	105.45	105.62	105.29	105.53	1565582
2010-04-05	105.01	105.12	104.44	104.56	1417707
2010-04-06	104.90	105.14	104.74	104.81	1174977
2010-04-07	104.93	105.49	104.93	105.34	1041120
2010-04-08	105.59	105.65	105.14	105.14	938584
2010-04-09	105.25	105.40	105.03	105.21	657786
2010-04-12	105.35	105.60	105.30	105.51	502738
2010-04-13	105.76	105.92	105.58	105.89	728067
2010-04-14	105.95	106.00	105.65	105.80	697194
2010-04-15	105.79	106.14	105.66	105.98	766257
2010-04-16	106.16	106.46	105.98	106.23	1091722
2010-04-19	106.36	106.36	105.96	105.96	643810
2010-04-20	106.17	106.21	106.02	106.19	923197
2010-04-21	106.48	106.72	106.27	106.56	646573
2010-04-22	106.56	106.75	106.30	106.32	530995
2010-04-23	106.27	106.38	106.16	106.30	327357
2010-04-26	106.48	106.56	106.21	106.35	839843
2010-04-27	106.58	106.93	106.25	106.42	590471
2010-04-28	106.34	106.85	106.25	106.60	1670512
2010-04-29	106.86	106.95	106.63	106.87	1102551
2010-04-30	107.00	107.54	106.87	107.31	1031619
2010-05-03	106.91	106.95	106.68	106.89	495775
2010-05-04	107.06	107.35	106.95	107.02	844603
2010-05-05	107.01	107.19	106.13	106.56	1288462
2010-05-06	106.35	106.61	102.47	104.80	1688202
2010-05-07	105.59	106.12	104.83	105.14	1758546
2010-05-10	105.40	105.98	105.40	105.80	1275882
2010-05-11	105.70	105.96	105.37	105.91	997498
2010-05-12	105.78	106.04	105.60	105.87	1035014
2010-05-13	106.19	106.23	105.71	106.18	585089
2010-05-14	106.34	106.68	105.97	106.15	575694
2010-05-17	106.52	106.79	106.00	106.33	877149
2010-05-18	106.66	106.90	106.29	106.67	582066
2010-05-19	106.41	107.00	106.41	106.73	503250
2010-05-20	106.80	106.93	106.26	106.49	1010268
2010-05-21	106.56	106.66	105.93	106.31	1775476
2010-05-24	106.36	106.68	106.35	106.59	717707
2010-05-25	106.42	106.48	105.96	106.08	901414
2010-05-26	106.14	106.20	105.76	106.15	561952
2010-05-27	105.73	105.74	105.38	105.60	767539
2010-05-28	105.79	106.03	105.40	105.46	1042142
2010-06-01	105.03	105.33	104.87	104.93	782310
2010-06-02	104.93	105.30	104.93	105.30	520961
2010-06-03	105.27	105.55	104.96	104.96	1016962
2010-06-04	105.22	105.66	105.10	105.60	745170
2010-06-07	105.50	106.13	105.50	106.05	551418
2010-06-08	105.98	106.27	105.76	106.04	953431
2010-06-09	105.89	106.23	105.66	106.08	526813
2010-06-10	105.74	105.95	105.46	105.64	1037131
2010-06-11	105.89	106.08	105.62	106.03	483049
2010-06-14	105.67	105.83	105.44	105.83	712855
2010-06-15	105.87	105.92	105.52	105.70	663037
2010-06-16	105.84	105.90	105.55	105.81	567969
2010-06-17	106.15	106.59	106.00	106.51	1487487
2010-06-18	106.53	106.67	106.36	106.50	726227
2010-06-21	106.33	106.79	106.26	106.77	686269
2010-06-22	106.64	107.33	106.61	107.29	656998
2010-06-23	107.14	107.79	107.13	107.74	1105775
2010-06-24	107.78	107.83	107.25	107.31	742926
2010-06-25	107.32	107.74	107.21	107.49	484933
2010-06-28	107.90	108.12	107.73	108.08	772678
2010-06-29	108.26	108.26	107.94	108.03	1007753
2010-06-30	108.23	108.46	108.18	108.46	850819
2010-07-01	108.16	108.46	108.01	108.14	1478693
2010-07-02	108.15	108.22	107.77	107.83	600393
2010-07-06	108.20	108.60	108.00	108.28	993320
2010-07-07	108.22	108.54	108.21	108.35	634085
2010-07-08	108.12	108.15	107.87	108.08	738125
2010-07-09	108.08	108.12	107.86	107.95	529944
2010-07-12	108.17	108.26	107.94	108.08	585071
2010-07-13	108.20	108.30	107.96	108.14	708978
2010-07-14	108.23	108.72	108.20	108.62	1880298
2010-07-15	108.62	108.92	108.62	108.81	1038766
2010-07-16	108.99	109.37	108.89	109.00	814078
2010-07-19	108.96	109.14	108.88	108.98	580610
2010-07-20	108.96	109.37	108.96	109.10	1052081
2010-07-21	108.99	109.63	108.94	109.63	779391
2010-07-22	109.66	109.68	109.18	109.49	827279
2010-07-23	109.66	109.69	109.37	109.63	675705
2010-07-26	109.47	109.75	109.35	109.73	537987
2010-07-27	109.51	109.80	109.36	109.36	1108577
2010-07-28	109.59	109.77	109.24	109.75	777551
2010-07-29	109.66	109.90	109.54	109.79	512990
2010-07-30	110.03	110.42	110.03	110.30	796228
2010-08-02	109.91	109.95	109.56	109.63	764098
2010-08-03	109.90	110.04	109.70	109.90	1060609
2010-08-04	109.83	109.95	109.55	109.56	859839
2010-08-05	109.69	109.89	109.59	109.76	1093335
2010-08-06	110.19	110.48	110.06	110.39	685614
2010-08-09	110.46	110.78	110.30	110.75	844334
2010-08-10	110.60	110.73	110.38	110.61	1260031
2010-08-11	110.63	110.94	110.54	110.60	934530
2010-08-12	110.54	110.70	110.18	110.21	1427070
2010-08-13	110.39	110.78	110.34	110.64	894902
2010-08-16	111.28	111.97	111.28	111.86	786130
2010-08-17	111.90	111.98	111.47	111.68	799589
2010-08-18	111.79	111.99	111.60	111.78	1889155
2010-08-19	111.59	112.38	111.58	111.90	1439494
2010-08-20	111.85	112.25	111.80	112.10	1402117
2010-08-23	111.99	112.36	111.83	112.34	549075
2010-08-24	112.61	112.80	112.35	112.60	825917
2010-08-25	113.00	113.00	112.40	112.81	1819971
2010-08-26	112.75	112.96	112.58	112.91	703584
2010-08-27	112.72	112.91	111.82	111.89	1642277
2010-08-30	112.46	112.72	111.98	112.62	1574468
2010-08-31	112.66	113.05	112.40	113.00	1450698
2010-09-01	112.35	112.39	111.45	111.73	2395504
2010-09-02	111.47	111.67	111.33	111.59	1243860
2010-09-03	110.72	111.15	110.67	110.75	1184735
2010-09-07	111.59	111.74	111.00	111.57	1128263
2010-09-08	111.48	111.50	111.20	111.35	556196
2010-09-09	111.18	111.20	110.56	110.77	967648
2010-09-10	110.51	110.94	110.42	110.85	1107744
2010-09-13	110.83	111.30	110.75	111.00	987867
2010-09-14	111.20	111.60	111.13	111.52	1846416
2010-09-15	111.34	111.56	111.20	111.34	983126
2010-09-16	111.04	111.05	110.71	110.99	1381941
2010-09-17	111.34	111.46	111.04	111.35	2647189
2010-09-20	111.49	111.59	111.31	111.49	774997
2010-09-21	111.62	112.48	111.60	112.34	1416503
2010-09-22	112.45	112.59	112.18	112.27	851132
2010-09-23	112.68	112.70	112.27	112.35	594200
2010-09-24	112.34	112.34	112.01	112.10	1064669
2010-09-27	112.53	112.75	112.41	112.68	770855
2010-09-28	112.68	113.19	112.61	112.88	595866
2010-09-29	112.92	112.99	112.68	112.77	751898
2010-09-30	112.76	113.15	112.20	113.09	1089726
2010-10-01	112.36	112.54	108.98	112.11	3916566
2010-10-04	112.12	112.36	112.12	112.29	847278
2010-10-05	112.59	112.72	112.38	112.52	1235943
2010-10-06	113.13	113.98	113.07	113.25	1457031
2010-10-07	113.43	113.49	113.17	113.22	713720
2010-10-08	113.50	113.59	113.07	113.11	1160363
2010-10-11	113.09	113.40	113.07	113.21	460279
2010-10-12	113.28	113.49	112.96	113.04	748726
2010-10-13	112.93	113.18	112.70	112.98	996568
2010-10-14	112.84	112.95	112.05	112.07	1236082
2010-10-15	111.68	111.97	111.36	111.36	1287688
2010-10-18	111.79	112.15	111.76	112.13	662595
2010-10-19	111.79	112.38	111.74	112.14	685251
2010-10-20	112.19	112.62	111.91	112.34	632624
2010-10-21	112.29	112.57	112.04	112.04	841134
2010-10-22	112.09	112.34	112.00	112.18	639960
2010-10-25	112.82	112.91	112.55	112.58	716851
2010-10-26	112.16	112.44	111.98	111.98	598730
2010-10-27	111.67	111.92	111.66	111.69	1750964
2010-10-28	111.99	112.34	111.91	112.14	1264493
2010-10-29	112.16	112.50	112.12	112.36	583731
2010-11-01	112.08	112.57	111.77	111.89	865455
2010-11-02	112.08	112.46	112.08	112.41	555546
2010-11-03	112.61	112.90	111.80	112.04	931943
2010-11-04	112.58	113.19	112.58	113.10	990256
2010-11-05	112.87	113.03	112.61	112.74	455740
2010-11-08	112.85	112.98	112.57	112.80	432484
2010-11-09	112.91	112.92	111.91	111.96	1438867
2010-11-10	111.63	111.93	110.81	111.72	1169848
2010-11-11	111.70	111.75	111.22	111.23	778457
2010-11-12	111.10	111.26	110.42	110.45	1351636
2010-11-15	110.06	110.28	109.24	109.24	1294071
2010-11-16	109.50	109.90	109.02	109.82	2230927
2010-11-17	109.91	110.37	109.77	109.82	1236918
2010-11-18	109.93	110.08	109.48	109.90	1001103
2010-11-19	110.07	110.36	109.90	110.28	676312
2010-11-22	110.50	110.91	110.50	110.89	759717
2010-11-23	111.16	111.19	110.75	110.95	749196
2010-11-24	110.44	110.46	109.86	110.04	644421
2010-11-26	110.18	110.34	109.96	110.18	233311
2010-11-29	110.32	110.50	110.19	110.29	494593
2010-11-30	110.60	110.74	110.08	110.12	1324493
2010-12-01	109.40	109.56	109.07	109.45	1473346
2010-12-02	109.11	109.49	108.92	109.21	1011528
2010-12-03	109.43	109.67	108.86	108.90	1391719
2010-12-06	109.41	109.66	109.31	109.66	670683
2010-12-07	109.15	109.35	108.28	108.64	1302180
2010-12-08	108.25	108.27	107.23	107.94	3831249
2010-12-09	108.06	108.40	107.78	108.20	1967452
2010-12-10	107.95	108.24	107.57	107.70	1335134
2010-12-13	107.61	108.38	107.57	108.10	1670123
2010-12-14	107.65	107.93	107.01	107.44	1976498
2010-12-15	107.62	107.82	106.68	106.77	2601891
2010-12-16	106.69	107.34	106.34	107.29	1892425
2010-12-17	107.37	108.32	107.36	108.27	1678691
2010-12-20	108.42	108.64	108.06	108.20	1438200
2010-12-21	108.34	108.47	107.93	108.43	985158
2010-12-22	108.49	108.56	108.20	108.34	749710
2010-12-23	108.22	108.39	108.09	108.39	861299
2010-12-27	108.13	108.69	107.97	108.60	781312
2010-12-28	108.10	108.19	107.22	107.31	584735
2010-12-29	107.24	108.40	107.17	108.12	1031517
2010-12-30	107.97	108.21	107.69	108.17	562880
2010-12-31	108.25	108.75	108.25	108.44	914737
2011-01-03	108.22	108.89	108.06	108.86	2447821
2011-01-04	108.98	109.19	108.75	109.00	962450
2011-01-05	108.51	108.58	108.00	108.20	1209163
2011-01-06	108.32	108.64	108.20	108.37	1089655
2011-01-07	108.26	109.06	108.20	108.91	1118594
2011-01-10	108.78	109.20	108.78	109.10	909186
2011-01-11	108.90	109.17	108.58	109.05	844978
2011-01-12	108.81	109.02	108.67	108.98	1291522
2011-01-13	108.85	109.46	108.77	109.45	970960
2011-01-14	109.39	109.43	108.89	108.93	1629821
2011-01-18	108.80	109.08	108.40	108.87	1422670
2011-01-19	108.83	108.97	108.68	108.79	1685208
2011-01-20	108.58	108.75	107.70	108.32	1699116
2011-01-21	108.18	108.55	108.15	108.48	1056546
2011-01-24	108.55	108.82	108.46	108.53	727174
2011-01-25	108.82	109.18	108.42	109.07	1302193
2011-01-26	108.83	108.99	108.46	108.46	1647027
2011-01-27	108.50	108.79	108.34	108.64	1094277
2011-01-28	108.37	109.02	108.34	108.78	1388021
2011-01-31	108.72	109.00	108.44	108.48	1849828
2011-02-01	107.96	108.11	107.73	107.91	989106
2011-02-02	108.12	108.15	107.56	107.70	1975685
2011-02-03	107.51	107.77	107.42	107.44	1645731
2011-02-04	107.30	107.44	106.88	107.11	1367694
2011-02-07	106.93	107.35	106.88	107.23	1709465
2011-02-08	107.26	107.47	106.79	106.84	1263174
2011-02-09	106.95	107.66	106.82	107.53	2124859
2011-02-10	107.20	107.39	106.94	107.00	690559
2011-02-11	107.35	107.66	107.23	107.59	817282
2011-02-14	107.33	107.86	107.33	107.66	785395
2011-02-15	107.69	107.90	107.53	107.90	621766
2011-02-16	107.89	108.17	107.65	107.77	1892546
2011-02-17	108.12	108.20	107.90	107.97	585539
2011-02-18	107.71	108.13	107.66	108.13	505861
2011-02-22	107.99	108.68	107.99	108.43	1225353
2011-02-23	108.65	108.75	108.25	108.30	1293531
2011-02-24	108.59	108.75	108.36	108.42	718844
2011-02-25	108.71	108.96	108.54	108.93	722849
2011-02-28	108.94	109.22	108.94	109.22	718534
2011-03-01	108.43	108.80	108.38	108.79	1332211
2011-03-02	108.68	108.82	108.21	108.21	837073
2011-03-03	108.08	108.15	107.69	107.75	1024106
2011-03-04	107.85	108.27	107.82	108.16	1385127
2011-03-07	107.74	108.28	107.74	107.89	451751
2011-03-08	107.92	108.01	107.66	107.75	745854
2011-03-09	107.90	108.39	107.80	108.31	1745219
2011-03-10	108.50	108.84	108.13	108.75	965426
2011-03-11	108.71	109.00	108.53	108.65	1541451
2011-03-14	108.94	109.10	108.70	108.77	1095989
2011-03-15	109.03	109.07	108.62	108.76	1659468
2011-03-16	109.26	109.99	109.06	109.41	2000301
2011-03-17	109.07	109.46	108.97	109.34	1117771
2011-03-18	108.94	109.49	108.93	109.41	693465
2011-03-21	109.10	109.36	108.94	109.06	870312
2011-03-22	108.83	109.29	108.83	109.26	463229
2011-03-23	109.40	109.48	109.00	109.19	537802
2011-03-24	109.09	109.14	108.78	108.83	516794
2011-03-25	108.87	109.08	108.55	108.67	420131
2011-03-28	108.50	108.86	108.36	108.71	572983
2011-03-29	108.40	108.74	108.12	108.18	625762
2011-03-30	108.20	108.55	108.19	108.55	754478
2011-03-31	108.61	108.61	108.11	108.20	832860
2011-04-01	107.76	108.39	107.52	108.28	2873541
2011-04-04	108.30	108.64	108.30	108.53	767232
2011-04-05	108.61	108.61	108.25	108.59	1901735
2011-04-06	108.56	108.57	108.18	108.24	1253252
2011-04-07	108.30	108.34	108.00	108.08	641325
2011-04-08	107.86	108.23	107.90	108.02	572200
2011-04-11	107.90	108.18	107.90	108.03	667408
2011-04-12	108.43	108.58	108.25	108.41	625080
2011-04-13	108.24	108.67	108.24	108.60	673689
2011-04-14	108.59	108.76	108.26	108.33	1076474
2011-04-15	108.71	109.00	108.73	108.90	662506
2011-04-18	108.81	109.16	108.56	109.05	822758
2011-04-19	109.31	109.44	109.08	109.28	467339
2011-04-20	109.41	109.43	109.21	109.33	515304
2011-04-21	109.38	109.70	109.26	109.43	624780
2011-04-25	109.41	109.61	109.34	109.54	686960
2011-04-26	109.58	110.08	109.61	110.05	953584
2011-04-27	109.85	110.00	109.68	109.91	716012
2011-04-28	109.95	110.29	109.85	110.26	508682
2011-04-29	110.19	110.48	110.16	110.47	756288
2011-05-02	110.05	110.43	109.96	110.30	1770966
2011-05-03	110.33	110.40	110.09	110.25	661299
2011-05-04	110.46	110.59	110.31	110.41	720533
2011-05-05	110.51	110.88	110.51	110.79	771508
2011-05-06	110.56	111.03	110.42	110.79	857071
2011-05-09	110.67	111.00	110.73	110.90	485111
2011-05-10	110.80	110.83	110.40	110.45	974647
2011-05-11	110.45	110.77	110.31	110.63	538853
2011-05-12	110.57	110.70	110.18	110.37	595022
2011-05-13	110.64	110.93	110.55	110.70	1062803
2011-05-16	110.64	111.08	110.60	111.02	614888
2011-05-17	111.05	111.35	110.99	111.17	1227745
2011-05-18	111.38	111.36	110.87	110.89	477736
2011-05-19	110.59	111.10	110.50	111.08	430748
2011-05-20	110.71	111.09	110.80	111.00	585581
2011-05-23	111.29	111.35	110.90	110.93	1173807
2011-05-24	110.86	111.19	110.81	111.07	590428
2011-05-25	111.22	111.22	110.78	110.85	675275
2011-05-26	111.10	111.34	110.98	111.33	1042852
2011-05-27	111.12	111.45	111.11	111.45	510279
2011-05-31	111.43	111.58	111.30	111.44	1022364
2011-06-01	111.38	111.90	111.31	111.57	1467553
2011-06-02	111.25	111.25	110.54	110.56	1448867
2011-06-03	111.03	111.24	110.53	110.80	684664
2011-06-06	110.53	110.78	110.45	110.61	445423
2011-06-07	110.53	111.03	110.47	110.99	405338
2011-06-08	111.03	111.24	110.91	111.06	450571
2011-06-09	111.15	111.25	110.56	110.76	1355643
2011-06-10	110.82	110.99	110.53	110.63	1379252
2011-06-13	110.59	110.87	110.48	110.75	908826
2011-06-14	110.42	110.55	110.31	110.42	690113
2011-06-15	110.35	111.05	110.30	111.03	1024038
2011-06-16	111.00	111.09	110.73	110.82	1001975
2011-06-17	110.78	111.05	110.76	110.86	556052
2011-06-20	110.99	111.00	110.62	110.88	619322
2011-06-21	110.85	111.06	110.65	110.85	692797
2011-06-22	111.09	111.10	110.70	111.00	703147
2011-06-23	111.06	111.43	111.00	111.29	796017
2011-06-24	111.31	111.56	111.19	111.35	716871
2011-06-27	111.39	111.42	110.91	110.99	995077
2011-06-28	110.74	110.82	110.13	110.22	863333
2011-06-29	110.19	110.34	109.80	109.97	1041186
2011-06-30	110.17	110.21	109.57	110.13	1004017
2011-07-01	109.96	109.96	109.39	109.71	1495812
2011-07-05	109.72	110.38	109.72	110.10	1116015
2011-07-06	110.18	110.34	110.01	110.33	1343783
2011-07-07	110.07	110.43	110.00	110.36	1463725
2011-07-08	110.80	111.15	110.51	111.07	1052271
2011-07-11	111.36	111.50	111.00	111.44	1397078
2011-07-12	111.75	111.75	111.34	111.53	694369
2011-07-13	111.66	111.85	111.41	111.81	1014342
2011-07-14	111.60	111.65	111.07	111.12	761164
2011-07-15	111.07	111.38	110.97	111.37	532173
2011-07-18	111.31	111.34	110.82	110.94	1163515
2011-07-19	110.98	111.57	110.93	111.48	1230139
2011-07-20	111.42	111.59	111.12	111.22	1019729
2011-07-21	111.05	111.26	110.85	111.05	931367
2011-07-22	111.33	111.53	111.18	111.50	1120930
2011-07-25	111.02	111.44	110.82	110.97	1166891
2011-07-26	111.09	111.68	111.09	111.46	900186
2011-07-27	111.32	111.43	110.99	111.13	762394
2011-07-28	111.46	111.53	111.29	111.37	890172
2011-07-29	111.70	112.44	111.54	112.41	1680129
2011-08-01	112.24	112.83	112.13	112.28	2151193
2011-08-02	112.59	113.24	112.35	113.22	1427286
2011-08-03	113.37	113.71	113.15	113.18	2093389
2011-08-04	113.41	114.17	113.29	114.01	2161014
2011-08-05	113.86	113.92	112.38	112.59	2470834
2011-08-08	112.47	112.47	111.51	111.52	2548421
2011-08-09	111.68	113.64	111.55	112.48	2108920
2011-08-10	113.18	113.74	112.79	113.53	1264846
2011-08-11	112.20	113.30	110.81	111.20	1858281
2011-08-12	111.77	112.63	111.52	112.47	1962396
2011-08-15	112.53	112.81	112.30	112.68	1884309
2011-08-16	112.52	113.31	112.41	113.09	1692282
2011-08-17	113.38	113.73	112.98	113.40	1050116
2011-08-18	113.93	114.00	113.21	113.55	1358142
2011-08-19	113.45	113.61	113.18	113.41	1749213
2011-08-22	113.55	113.65	112.91	112.99	1464144
2011-08-23	112.46	112.50	111.45	111.70	2340063
2011-08-24	111.48	111.62	110.20	110.38	1513514
2011-08-25	110.91	111.18	110.67	110.99	1480187
2011-08-26	111.14	111.62	110.89	111.04	1134312
2011-08-29	110.95	111.47	110.85	111.40	1186157
2011-08-30	111.77	112.16	111.66	111.99	1420102
2011-08-31	112.45	112.74	112.20	112.27	1332646
2011-09-01	112.38	112.56	111.53	112.00	2821247
2011-09-02	112.80	113.00	112.25	112.69	1386278
2011-09-06	112.84	113.96	112.51	113.35	4665016
2011-09-07	113.57	113.82	113.26	113.57	826646
2011-09-08	113.74	113.74	113.15	113.47	1397073
2011-09-09	113.40	113.90	113.08	113.59	1029459
2011-09-12	113.05	113.52	112.82	112.90	1749414
2011-09-13	112.69	112.98	112.50	112.88	1536732
2011-09-14	112.68	113.11	112.68	112.83	954834
2011-09-15	112.42	112.63	112.25	112.44	1326836
2011-09-16	112.30	112.82	112.30	112.44	1528630
2011-09-19	113.00	113.20	112.92	113.06	903291
2011-09-20	113.10	113.32	113.00	113.11	889198
2011-09-21	113.11	113.55	112.75	113.37	1006432
2011-09-22	113.68	113.81	112.90	113.59	1303909
2011-09-23	113.45	113.52	112.89	112.89	686500
2011-09-26	112.70	113.02	112.45	112.68	811422
2011-09-27	112.15	112.55	112.04	112.32	1298659
2011-09-28	112.18	112.18	111.66	111.87	1238423
2011-09-29	112.10	112.27	111.75	111.75	864457
2011-09-30	112.33	112.43	111.90	112.31	1483741
2011-10-03	112.02	112.19	111.69	112.10	3575327
2011-10-04	112.14	112.15	110.75	111.12	1753230
2011-10-05	111.26	111.60	110.69	111.58	4530464
2011-10-06	111.64	111.82	111.08	111.13	1410888
2011-10-07	111.15	111.49	110.95	111.03	2117708
2011-10-10	111.03	111.36	110.65	111.24	953686
2011-10-11	111.54	111.75	111.14	111.54	2097254
2011-10-12	111.54	111.88	111.21	111.71	1613017
2011-10-13	111.98	112.01	111.66	111.81	1494331
2011-10-14	111.14	111.92	111.08	111.74	1051859
2011-10-17	111.95	111.95	111.63	111.66	978983
2011-10-18	111.85	112.28	111.80	112.05	835042
2011-10-19	112.28	112.50	112.00	112.34	1839686
2011-10-20	112.30	112.65	112.07	112.59	937531
2011-10-21	112.65	113.02	112.64	112.96	850510
2011-10-24	113.22	113.54	113.20	113.54	1341181
2011-10-25	113.48	114.20	113.43	114.10	1546244
2011-10-26	114.22	114.31	113.77	114.02	1035720
2011-10-27	113.97	114.64	113.90	114.00	2364165
2011-10-28	114.25	114.72	114.04	114.44	2102459
2011-10-31	114.64	114.95	114.35	114.70	1548251
2011-11-01	114.70	114.99	114.36	114.87	1530836
2011-11-02	114.74	115.32	114.60	115.29	1871124
2011-11-03	115.17	115.53	114.86	115.35	1868191
2011-11-04	115.30	115.68	115.02	115.58	1489282
2011-11-07	115.40	115.68	115.07	115.12	756960
2011-11-08	115.11	115.24	114.37	114.41	4358675
2011-11-09	114.62	114.88	114.06	114.11	1252235
2011-11-10	113.78	113.87	113.06	113.54	1487725
2011-11-11	113.57	113.58	112.98	113.34	1114140
2011-11-14	113.41	113.61	113.20	113.33	821356
2011-11-15	113.26	113.55	113.01	113.22	1425132
2011-11-16	113.37	113.37	112.75	112.86	2641732
2011-11-17	112.73	112.93	111.90	111.97	4230635
2011-11-18	111.97	112.20	111.78	112.15	1280388
2011-11-21	112.12	112.12	111.58	111.69	1355266
2011-11-22	111.51	111.72	111.40	111.40	1391670
2011-11-23	111.20	111.20	110.65	110.83	1796584
2011-11-25	110.61	110.83	110.33	110.39	660093
2011-11-28	110.13	110.81	109.81	110.44	2415943
2011-11-29	110.39	110.43	109.93	110.19	1460443
2011-11-30	110.80	110.90	110.44	110.69	1759410
2011-12-01	110.30	110.64	110.11	110.56	1661283
2011-12-02	110.85	111.55	110.57	111.50	1882104
2011-12-05	111.50	112.33	111.45	112.33	1826231
2011-12-06	112.06	112.37	111.67	111.73	1166820
2011-12-07	112.16	112.47	111.99	112.43	1559964
2011-12-08	112.30	112.34	111.96	112.05	1110292
2011-12-09	112.38	112.44	111.50	111.62	1017914
2011-12-12	111.91	111.96	111.47	111.63	574499
2011-12-13	111.68	112.29	111.65	112.01	1206096
2011-12-14	112.15	112.29	111.90	112.20	1085461
2011-12-15	112.20	112.50	112.19	112.38	912576
2011-12-16	112.50	113.05	112.45	113.01	1464856
2011-12-19	113.13	113.49	112.87	113.41	1061784
2011-12-20	113.32	113.58	113.20	113.33	1127934
2011-12-21	113.38	113.44	112.85	112.85	1159498
2011-12-22	113.19	113.50	113.11	113.44	1762719
2011-12-23	113.35	113.35	112.95	113.09	830528
2011-12-27	112.82	113.14	112.43	113.13	872828
2011-12-28	113.28	113.50	113.05	113.34	501442
2011-12-29	113.49	113.50	113.02	113.28	971577
2011-12-30	113.45	113.85	113.33	113.76	807020
2012-01-03	113.80	114.00	113.50	113.67	2509365
2012-01-04	113.75	113.95	113.44	113.76	1641304
2012-01-05	113.70	113.76	113.20	113.27	1454773
2012-01-06	113.49	113.82	113.39	113.71	780926
2012-01-09	113.83	113.93	113.54	113.54	1184402
2012-01-10	113.70	113.92	113.62	113.86	1946318
2012-01-11	113.89	114.05	113.81	113.84	2382614
2012-01-12	114.18	114.38	114.01	114.10	1820737
2012-01-13	114.44	114.82	114.35	114.51	3220025
2012-01-17	114.78	114.89	114.61	114.86	1688939
2012-01-18	115.00	115.04	114.59	114.63	1643162
2012-01-19	114.77	114.93	114.42	114.60	1268276
2012-01-20	114.53	114.61	114.21	114.31	1140214
2012-01-23	114.24	114.40	114.14	114.14	1128939
2012-01-24	114.24	114.57	114.16	114.55	1321593
2012-01-25	114.61	115.53	114.39	114.94	1697582
2012-01-26	115.63	115.87	115.51	115.84	1342951
2012-01-27	115.91	116.21	115.75	116.01	1148341
2012-01-30	116.40	116.41	115.84	115.86	1325424
2012-01-31	116.14	116.38	115.95	116.20	1503914
2012-02-01	116.08	116.32	115.74	116.27	3195633
2012-02-02	116.28	116.57	116.20	116.51	2860534
2012-02-03	116.10	116.39	115.90	116.34	2148336
2012-02-06	116.24	116.84	116.24	116.64	1141632
2012-02-07	116.44	116.56	116.20	116.42	1061014
2012-02-08	116.47	116.65	116.32	116.54	1651163
2012-02-09	116.50	116.51	115.98	116.17	2439014
2012-02-10	116.18	116.25	115.83	116.06	1776488
2012-02-13	116.50	116.53	116.29	116.46	1061277
2012-02-14	116.52	116.74	116.40	116.55	1972837
2012-02-15	116.65	116.86	116.35	116.39	1025070
2012-02-16	116.43	116.43	116.02	116.19	1822147
2012-02-17	115.96	116.14	115.83	116.01	1858541
2012-02-21	116.17	116.30	115.82	115.82	1887488
2012-02-22	116.17	116.58	115.94	116.54	2834478
2012-02-23	116.45	116.72	116.22	116.70	1590785
2012-02-24	116.83	116.99	116.53	116.79	2175030
2012-02-27	117.18	117.30	116.97	117.22	1160201
2012-02-28	117.50	117.80	117.41	117.59	2136618
2012-02-29	117.60	117.87	117.40	117.69	1769783
2012-03-01	116.94	117.19	116.79	117.02	2300520
2012-03-02	117.03	117.37	117.01	117.06	1880532
2012-03-05	117.18	117.31	116.69	116.85	1646304
2012-03-06	116.82	116.91	116.50	116.67	1682877
2012-03-07	116.68	116.85	116.52	116.62	1410384
2012-03-08	116.72	116.83	116.53	116.64	1202375
2012-03-09	116.53	116.60	116.27	116.58	1659392
2012-03-12	116.75	116.78	116.34	116.35	2027872
2012-03-13	116.27	116.40	115.92	116.03	2230066
2012-03-14	115.74	115.74	114.60	114.65	3067740
2012-03-15	114.72	115.12	114.29	114.40	2035840
2012-03-16	114.20	114.59	114.00	114.57	3390491
2012-03-19	114.54	114.63	114.16	114.41	1961162
2012-03-20	114.18	114.50	114.05	114.34	1825863
2012-03-21	114.58	114.90	114.46	114.86	2112459
2012-03-22	114.82	114.84	114.60	114.67	3072974
2012-03-23	114.92	115.10	114.76	114.76	2235112
2012-03-26	115.02	115.28	114.82	115.01	1600141
2012-03-27	115.02	115.95	115.02	115.90	2904791
2012-03-28	115.73	116.00	115.52	115.68	1666342
2012-03-29	115.87	116.04	115.62	115.91	1632014
2012-03-30	116.10	116.18	115.48	115.63	4284994
2012-04-02	115.43	115.60	115.16	115.53	6107603
2012-04-03	115.50	115.80	114.39	114.43	2724083
2012-04-04	114.81	114.99	114.64	114.65	1620045
2012-04-05	114.88	115.13	114.60	114.84	1646298
2012-04-09	115.65	115.74	115.39	115.59	1026527
2012-04-10	115.81	115.81	115.47	115.52	2263592
2012-04-11	115.52	115.58	114.99	115.40	1311318
2012-04-12	115.60	115.70	115.39	115.45	1400604
2012-04-13	115.70	116.04	115.70	116.00	1012789
2012-04-16	115.97	116.29	115.90	116.00	2396759
2012-04-17	115.97	116.17	115.81	116.15	2229260
2012-04-18	116.23	116.28	116.05	116.13	2663403
2012-04-19	116.39	116.40	116.13	116.21	1141774
2012-04-20	116.08	116.27	115.94	116.18	663355
2012-04-23	116.40	116.41	116.15	116.20	976307
2012-04-24	116.16	116.21	115.94	115.99	1988727
2012-04-25	115.85	116.23	115.75	116.19	1709729
2012-04-26	116.25	116.54	116.24	116.38	1116276
2012-04-27	116.47	116.60	116.27	116.55	1600942
2012-04-30	116.68	116.76	116.42	116.48	1732909
2012-05-01	116.39	116.51	115.83	115.87	2430696
2012-05-02	116.13	116.29	116.06	116.25	2046411
2012-05-03	116.25	116.45	116.11	116.32	1356279
2012-05-04	116.48	116.58	116.44	116.45	686384
2012-05-07	116.50	116.70	116.41	116.65	787174
2012-05-08	116.75	117.00	116.62	116.94	1570659
2012-05-09	116.65	116.99	116.57	116.74	2175685
2012-05-10	116.62	116.68	116.30	116.50	1599572
2012-05-11	116.78	117.00	116.75	116.85	2977169
2012-05-14	117.06	117.18	116.76	116.88	1925718
2012-05-15	117.06	117.06	116.62	116.73	2455264
2012-05-16	116.31	116.91	116.22	116.79	2700436
2012-05-17	116.39	116.45	115.90	115.92	2367878
2012-05-18	115.75	115.77	115.39	115.47	1968907
2012-05-21	115.47	115.66	115.25	115.60	1386911
2012-05-22	115.38	115.60	115.22	115.29	1728253
2012-05-23	115.39	115.80	115.37	115.57	1870673
2012-05-24	115.59	115.64	115.43	115.59	1212819
2012-05-25	115.68	115.91	115.60	115.88	593921
2012-05-29	115.98	116.29	115.95	116.05	2514160
2012-05-30	116.48	116.57	116.13	116.15	1919479
2012-05-31	116.49	117.00	116.25	116.97	4629799
2012-06-01	116.59	117.30	116.33	117.29	3800166
2012-06-04	116.75	116.91	116.36	116.40	2643876
2012-06-05	116.27	116.49	116.07	116.15	2430885
2012-06-06	116.27	116.27	115.57	115.81	2499314
2012-06-07	115.89	116.10	115.73	116.05	2929684
2012-06-08	116.56	116.67	116.20	116.48	1712985
2012-06-11	116.46	116.73	116.28	116.46	1354163
2012-06-12	116.35	116.43	115.93	116.12	926232
2012-06-13	116.19	116.55	116.04	116.54	1332934
2012-06-14	116.48	116.56	116.17	116.40	1574830
2012-06-15	116.75	116.96	116.62	116.88	1347065
2012-06-18	116.96	117.00	116.70	116.83	996749
2012-06-19	116.97	117.31	116.67	116.72	2159135
2012-06-20	116.66	116.98	116.48	116.77	2578954
2012-06-21	116.98	117.27	116.92	116.95	2229374
2012-06-22	116.94	117.12	116.80	116.86	1245537
2012-06-25	117.12	117.34	116.96	117.16	1702214
2012-06-26	117.09	117.42	117.02	117.28	1642213
2012-06-27	117.49	117.61	117.32	117.44	2352061
2012-06-28	117.68	117.86	117.61	117.62	2286483
2012-06-29	117.50	117.81	117.40	117.59	2348593
2012-07-02	117.58	118.00	117.45	117.82	2310457
2012-07-03	117.86	117.99	117.74	117.92	808717
2012-07-05	117.98	118.34	117.93	118.22	1982226
2012-07-06	118.39	118.57	118.02	118.52	1533066
2012-07-09	118.41	118.76	118.38	118.60	1119481
2012-07-10	118.77	118.86	118.57	118.57	1385601
2012-07-11	118.80	119.11	118.75	118.77	1209908
2012-07-12	118.95	119.41	118.82	119.37	1716604
2012-07-13	119.32	119.52	119.05	119.41	1634612
2012-07-16	119.83	119.86	119.59	119.74	750064
2012-07-17	119.77	119.90	119.53	119.74	2478915
2012-07-18	120.12	120.49	120.07	120.40	2351830
2012-07-19	120.41	120.87	120.41	120.61	3499844
2012-07-20	120.80	120.92	120.66	120.70	1144525
2012-07-23	120.72	120.80	120.25	120.31	1328000
2012-07-24	120.22	120.63	120.17	120.50	1333008
2012-07-25	120.69	120.86	120.54	120.73	2551353
2012-07-26	120.73	120.97	120.73	120.92	1094690
2012-07-27	120.56	120.65	119.74	120.35	2952125
2012-07-30	120.22	120.78	120.22	120.66	2581409
2012-07-31	121.05	121.29	120.84	121.26	1563421
2012-08-01	120.66	120.97	120.40	120.76	2583057
2012-08-02	121.00	121.06	120.20	120.84	1500001
2012-08-03	120.54	120.68	120.19	120.55	2259772
2012-08-06	120.72	120.79	120.60	120.71	1596294
2012-08-07	120.23	120.34	120.00	120.08	4136577
2012-08-08	120.23	120.27	119.70	119.74	2310299
2012-08-09	119.58	119.77	119.30	119.66	2496078
2012-08-10	120.09	120.10	119.79	120.00	1482656
2012-08-13	119.96	120.07	119.73	119.75	1126995
2012-08-14	119.47	119.47	119.18	119.21	1593510
2012-08-15	119.03	119.07	118.65	118.65	3995225
2012-08-16	118.76	118.90	118.13	118.30	1895628
2012-08-17	118.41	118.79	118.40	118.46	1734415
2012-08-20	118.27	118.82	118.26	118.79	1813826
2012-08-21	118.76	118.99	118.48	118.99	2009997
2012-08-22	119.45	119.70	119.19	119.67	2281370
2012-08-23	119.84	119.91	119.72	119.76	883251
2012-08-24	119.95	119.95	119.73	119.89	1335257
2012-08-27	120.15	120.26	120.00	120.04	1879284
2012-08-28	120.19	120.28	120.06	120.21	908245
2012-08-29	120.19	120.19	119.88	119.96	1776945
2012-08-30	120.06	120.13	119.95	120.00	1887917
2012-08-31	120.04	120.83	120.04	120.78	1766480
2012-09-04	120.56	120.57	120.05	120.16	3788781
2012-09-05	120.15	120.80	120.06	120.21	817585
2012-09-06	119.85	119.92	119.61	119.68	2078500
2012-09-07	120.60	120.62	119.90	119.93	2192614
2012-09-10	119.93	120.01	119.72	119.92	1076073
2012-09-11	120.00	120.12	119.80	120.02	2641470
2012-09-12	119.78	119.83	119.57	119.78	1334760
2012-09-13	120.02	120.59	119.65	120.42	3618434
2012-09-14	120.10	120.10	119.36	119.69	3164760
2012-09-17	120.03	120.34	119.92	120.11	898057
2012-09-18	120.49	120.65	120.32	120.48	1562972
2012-09-19	120.83	120.94	120.65	120.68	1237354
2012-09-20	120.98	121.06	120.55	120.58	1165130
2012-09-21	120.53	120.86	120.45	120.80	1305875
2012-09-24	120.97	121.03	120.84	120.98	1191695
2012-09-25	121.01	121.22	120.83	121.22	3287731
2012-09-26	121.26	121.57	121.20	121.56	1162852
2012-09-27	121.52	121.74	121.43	121.50	1720139
2012-09-28	121.75	121.91	121.56	121.77	2519018
2012-10-01	121.67	121.76	121.40	121.71	3317981
2012-10-02	121.59	121.79	121.56	121.75	2188859
2012-10-03	121.65	121.83	121.53	121.83	6193574
2012-10-04	121.73	121.92	121.67	121.73	1710426
2012-10-05	121.57	121.69	121.50	121.54	1711422
2012-10-08	121.86	121.95	121.73	121.86	715208
2012-10-09	121.65	122.22	121.65	121.99	3132183
2012-10-10	121.89	122.36	121.76	122.21	2418316
2012-10-11	122.06	122.69	122.03	122.61	2165275
2012-10-12	122.76	122.96	122.66	122.75	1711922
2012-10-15	122.79	123.15	122.73	123.13	2144978
2012-10-16	123.06	123.20	122.93	123.05	2177886
2012-10-17	123.02	123.15	122.76	122.81	6454854
2012-10-18	122.96	123.00	122.50	122.58	1541304
2012-10-19	122.70	123.01	122.60	122.80	1716001
2012-10-22	122.54	122.71	122.46	122.51	2030226
2012-10-23	122.40	122.76	122.37	122.72	1188557
2012-10-24	122.61	122.76	122.37	122.39	2842350
2012-10-25	122.24	122.43	122.00	122.04	1511111
2012-10-26	122.37	122.66	122.22	122.64	1206493
2012-10-31	122.94	123.18	122.69	123.05	1286480
2012-11-01	122.59	122.77	122.39	122.48	1953685
2012-11-02	122.39	122.49	122.03	122.24	1940266
2012-11-05	122.26	122.51	122.26	122.30	2073115
2012-11-06	122.11	122.23	121.65	121.71	1459347
2012-11-07	122.41	122.45	121.96	121.97	1585385
2012-11-08	121.90	122.00	121.60	121.84	3176492
2012-11-09	121.69	121.83	121.38	121.54	2850254
2012-11-12	121.54	121.78	121.50	121.56	991479
2012-11-13	121.85	121.98	121.55	121.61	1849450
2012-11-14	121.38	121.93	121.38	121.86	2445543
2012-11-15	121.53	121.71	121.52	121.62	2218429
2012-11-16	121.63	121.85	121.60	121.66	2181037
2012-11-19	121.57	122.07	121.55	122.04	2384932
2012-11-20	121.98	122.04	121.63	121.66	3229416
2012-11-21	121.64	121.80	121.55	121.75	2263677
2012-11-23	121.80	121.94	121.75	121.80	928931
2012-11-26	122.00	122.18	121.91	122.00	2412286
2012-11-27	121.97	122.15	121.97	122.07	2243217
2012-11-28	122.16	122.30	122.02	122.05	1479691
2012-11-29	122.14	122.21	122.05	122.14	1052700
2012-11-30	122.28	122.37	122.10	122.13	2129194
2012-12-03	121.73	121.99	121.53	121.89	3859011
2012-12-04	122.04	122.10	121.89	122.00	2387582
2012-12-05	122.11	122.31	122.02	122.25	1943893
2012-12-06	122.33	122.48	122.20	122.23	2737648
2012-12-07	122.05	122.09	121.93	121.94	1947225
2012-12-10	122.10	122.15	121.97	122.05	2290112
2012-12-11	122.00	122.02	121.56	121.60	2365370
2012-12-12	121.59	121.80	121.15	121.23	2390832
2012-12-13	121.03	121.22	120.87	121.04	3635046
2012-12-14	121.16	121.29	121.10	121.13	2844183
2012-12-17	121.14	121.20	120.74	120.74	1983222
2012-12-18	120.87	120.89	120.30	120.44	2278441
2012-12-19	120.65	120.95	120.65	120.91	3112128
2012-12-20	121.12	121.25	120.94	121.05	2545102
2012-12-21	121.19	121.33	121.09	121.24	2649690
2012-12-24	121.08	121.28	121.06	121.16	1902429
2012-12-26	121.12	121.14	120.95	120.97	1641909
2012-12-27	121.00	121.42	120.97	121.36	1556808
2012-12-28	121.50	121.63	121.41	121.63	1894480
2012-12-31	121.41	121.50	120.90	120.99	1867794
2013-01-02	120.96	121.31	120.81	121.26	4058434
2013-01-03	121.14	121.18	120.56	120.61	3207886
2013-01-04	120.57	120.65	120.26	120.55	4663230
2013-01-07	120.69	120.80	120.51	120.75	3832563
2013-01-08	120.80	120.94	120.76	120.86	2534858
2013-01-09	120.98	121.00	120.79	120.82	1867549
2013-01-10	120.64	120.97	120.63	120.88	1439888
2013-01-11	120.75	121.11	120.66	121.10	758132
2013-01-14	121.19	121.19	120.83	120.86	1569315
2013-01-15	120.99	121.14	120.67	120.76	3042879
2013-01-16	120.84	120.94	120.71	120.76	4199856
2013-01-17	120.57	120.61	120.30	120.55	2225625
2013-01-18	120.56	120.79	120.48	120.67	2704402
2013-01-22	120.52	120.78	120.38	120.67	1730295
2013-01-23	120.85	120.94	120.76	120.82	2446556
2013-01-24	120.76	120.80	120.58	120.65	1873529
2013-01-25	120.44	120.44	120.03	120.10	2434539
2013-01-28	119.70	120.03	119.00	120.00	2434115
2013-01-29	119.77	120.05	119.62	119.73	1424006
2013-01-30	119.39	119.60	119.22	119.33	3009298
2013-01-31	119.43	119.48	119.24	119.44	2804026
2013-02-01	119.44	119.65	118.73	118.74	4589136
2013-02-04	118.98	119.30	118.97	119.14	2581317
2013-02-05	118.92	119.08	118.87	118.90	2814604
2013-02-06	119.08	119.28	118.96	119.21	1970113
2013-02-07	119.12	119.50	119.11	119.25	1679991
2013-02-08	119.40	119.51	119.16	119.51	1496635
2013-02-11	119.48	119.52	119.41	119.45	749054
2013-02-12	119.17	119.45	119.16	119.33	1520168
2013-02-13	118.93	119.17	118.93	119.05	2317781
2013-02-14	119.08	119.46	119.07	119.38	3180436
2013-02-15	119.38	119.42	119.20	119.33	1363532
2013-02-19	119.37	119.60	119.21	119.30	1842223
2013-02-20	119.16	119.52	119.16	119.50	1369732
2013-02-21	119.68	119.82	119.61	119.69	3578063
2013-02-22	119.76	119.85	119.67	119.77	1914207
2013-02-25	119.42	120.53	119.41	120.50	2643443
2013-02-26	120.32	120.59	120.26	120.33	1574066
2013-02-27	120.52	120.58	120.17	120.29	941402
2013-02-28	120.39	120.39	120.11	120.33	2231080
2013-03-01	120.12	120.29	119.99	120.23	1363649
2013-03-04	120.19	120.23	120.04	120.14	1733328
2013-03-05	120.14	120.15	119.85	119.94	1395352
2013-03-06	119.64	119.81	119.54	119.59	1014611
2013-03-07	119.29	119.40	119.20	119.20	1963995
2013-03-08	118.87	119.03	118.65	118.78	2526877
2013-03-11	118.78	118.96	118.78	118.86	2632434
2013-03-12	118.99	119.17	118.95	119.10	3172886
2013-03-13	118.89	119.11	118.89	118.99	1958587
2013-03-14	118.83	119.13	118.82	119.04	1669597
2013-03-15	118.98	119.29	118.98	119.20	1188436
2013-03-18	119.41	119.52	119.33	119.49	1665642
2013-03-19	119.59	119.82	119.57	119.69	1354570
2013-03-20	119.43	119.58	119.33	119.34	1905025
2013-03-21	119.58	119.60	119.32	119.46	1853993
2013-03-22	119.40	119.62	119.34	119.47	997841
2013-03-25	119.37	119.58	119.25	119.47	1089611
2013-03-26	119.28	119.57	119.26	119.55	917946
2013-03-27	119.65	120.05	119.65	119.97	1847112
2013-03-28	119.74	119.94	119.73	119.90	1874209
2013-04-01	119.42	119.77	119.29	119.36	5877396
2013-04-02	119.43	119.47	119.28	119.35	1319122
2013-04-03	119.52	119.83	119.49	119.83	1420937
2013-04-04	119.96	120.49	119.96	120.47	2660881
2013-04-05	120.84	121.05	120.74	120.84	3268433
2013-04-08	121.00	121.04	120.89	120.95	2276778
2013-04-09	121.02	121.18	120.98	121.07	3156947
2013-04-10	120.80	120.95	120.66	120.75	2181564
2013-04-11	120.88	120.98	120.76	120.83	1496862
2013-04-12	121.20	121.50	121.05	121.43	1358822
2013-04-15	121.40	121.53	121.32	121.47	1024726
2013-04-16	121.25	121.37	121.23	121.25	1629725
2013-04-17	121.32	121.63	121.32	121.42	1373179
2013-04-18	121.45	121.66	121.45	121.53	1656667
2013-04-19	121.62	121.77	121.47	121.71	877889
2013-04-22	121.75	121.81	121.67	121.75	1271926
2013-04-23	121.91	122.09	121.81	121.91	1659658
2013-04-24	121.86	122.04	121.81	121.96	1366811
2013-04-25	121.91	122.02	121.83	121.89	1067046
2013-04-26	122.15	122.35	122.15	122.33	1294420
2013-04-29	122.54	122.55	122.30	122.34	875631
2013-04-30	122.32	122.57	122.10	122.13	2347944
2013-05-01	121.95	122.39	121.95	122.31	4063447
2013-05-02	122.09	122.40	122.09	122.31	1798903
2013-05-03	121.89	121.89	121.15	121.16	2882191
2013-05-06	121.30	121.40	121.08	121.14	1839239
2013-05-07	121.05	121.26	120.99	121.05	3886074
2013-05-08	121.02	121.27	120.96	121.16	2378949
2013-05-09	121.15	121.41	120.90	120.90	825724
2013-05-10	120.86	120.86	120.05	120.27	2808188
2013-05-13	120.03	120.16	119.90	119.96	2498333
2013-05-14	120.23	120.31	119.61	119.64	2324956
2013-05-15	120.13	120.15	119.67	120.06	2081530
2013-05-16	120.28	120.75	120.28	120.61	2916426
2013-05-17	120.50	120.55	120.04	120.09	909471
2013-05-20	120.23	120.31	119.87	119.95	2097013
2013-05-21	119.91	120.41	119.73	120.40	2007690
2013-05-22	120.42	120.60	119.44	119.45	2886292
2013-05-23	119.73	119.81	119.23	119.57	2568455
2013-05-24	119.64	119.81	119.46	119.49	1090888
2013-05-28	119.33	119.49	118.33	118.34	1684186
2013-05-29	118.41	118.58	118.15	118.29	3574068
2013-05-30	118.32	118.60	118.25	118.44	1758918
2013-05-31	118.32	118.45	117.48	117.85	4297464
2013-06-03	117.25	117.75	116.93	117.18	10863879
2013-06-04	116.95	117.25	116.71	116.72	3726457
2013-06-05	116.81	117.00	116.48	116.55	4575149
2013-06-06	116.57	117.46	116.42	117.05	2499973
2013-06-07	116.89	117.20	116.39	116.59	3159763
2013-06-10	116.22	116.48	116.07	116.23	2911033
2013-06-11	115.50	116.05	115.23	116.01	3983639
2013-06-12	115.80	116.10	115.50	115.61	3468942
2013-06-13	115.84	116.91	115.79	116.85	2474348
2013-06-14	116.93	117.15	116.74	116.77	1283964
2013-06-17	116.91	117.11	116.55	116.60	1868593
2013-06-18	116.28	116.56	116.16	116.37	1748392
2013-06-19	116.50	116.56	114.67	114.72	2822973
2013-06-20	113.87	113.89	112.79	113.14	6649557
2013-06-21	113.26	113.48	112.20	112.21	4107513
2013-06-24	111.43	112.10	110.91	111.48	6063574
2013-06-25	112.19	112.47	111.66	111.85	3653183
2013-06-26	112.75	113.00	112.51	112.70	2009918
2013-06-27	113.24	113.79	113.24	113.72	1544729
2013-06-28	113.13	113.70	112.88	113.65	2960281
2013-07-01	113.08	113.94	113.08	113.58	2849878
2013-07-02	113.81	114.17	113.66	113.94	2214719
2013-07-03	113.90	114.08	113.57	113.61	2131997
2013-07-05	112.18	112.43	111.70	112.17	2500053
2013-07-08	112.54	113.09	112.54	113.09	3096616
2013-07-09	113.05	113.51	113.05	113.19	4036927
2013-07-10	113.26	113.45	112.80	112.86	2908786
2013-07-11	113.86	114.20	113.60	114.19	2183188
2013-07-12	114.32	114.50	113.74	113.87	2008717
2013-07-15	114.09	114.62	113.95	114.60	3308121
2013-07-16	114.53	114.60	114.29	114.43	1625898
2013-07-17	114.88	115.15	114.74	114.86	1248351
2013-07-18	114.95	114.95	114.42	114.56	1119806
2013-07-19	114.77	115.21	114.73	115.19	2734834
2013-07-22	115.32	115.47	115.29	115.45	2236157
2013-07-23	115.13	115.38	115.01	115.27	827281
2013-07-24	114.72	114.88	114.29	114.71	1960669
2013-07-25	114.18	114.57	114.13	114.57	2109162
2013-07-26	114.67	114.79	114.49	114.69	1022674
2013-07-29	114.54	114.68	114.44	114.50	2211915
2013-07-30	114.72	114.78	114.36	114.53	1331902
2013-07-31	113.88	114.65	113.70	114.54	2282127
2013-08-01	113.95	113.95	113.12	113.28	1845632
2013-08-02	113.65	113.97	113.62	113.84	1777708
2013-08-05	113.68	113.83	113.38	113.41	3111458
2013-08-06	113.36	113.60	113.28	113.48	1047231
2013-08-07	113.61	113.86	113.60	113.73	945996
2013-08-08	113.91	114.17	113.89	113.97	960876
2013-08-09	114.02	114.08	113.75	113.97	539648
2013-08-12	114.08	114.18	113.85	113.91	1042766
2013-08-13	113.28	113.41	113.00	113.10	1221640
2013-08-14	113.02	113.15	112.87	112.91	1723655
2013-08-15	112.09	112.42	111.99	112.11	1793822
2013-08-16	112.07	112.21	111.36	111.55	2468976
2013-08-19	111.32	111.44	110.93	110.94	4884435
2013-08-20	111.29	111.74	111.29	111.62	2102048
2013-08-21	111.41	111.66	110.89	110.95	2310794
2013-08-22	111.05	111.50	111.05	111.46	2507731
2013-08-23	111.43	112.22	111.38	112.21	2329037
2013-08-26	112.32	112.47	112.26	112.44	1385640
2013-08-27	112.51	112.97	112.45	112.92	2398487
2013-08-28	112.74	112.94	112.55	112.94	2488255
2013-08-29	112.65	113.07	112.52	113.05	2273089
2013-08-30	113.00	113.29	112.81	113.05	1668818
2013-09-03	112.00	112.27	111.51	112.24	5473595
2013-09-04	112.27	112.37	111.79	111.83	2335009
2013-09-05	111.39	111.43	110.73	110.91	2703817
2013-09-06	111.41	111.65	110.99	111.07	1960553
2013-09-09	111.46	111.60	111.27	111.36	1615615
2013-09-10	111.04	111.32	110.82	110.87	2115928
2013-09-11	111.11	111.39	110.82	111.39	2301332
2013-09-12	111.60	111.76	111.23	111.31	1860244
2013-09-13	111.34	111.54	111.32	111.38	1255374
2013-09-16	112.42	112.44	111.44	111.51	2312078
2013-09-17	111.68	111.84	111.56	111.81	1020112
2013-09-18	111.70	113.71	111.42	113.45	5100079
2013-09-19	113.40	113.56	112.66	112.73	5030275
2013-09-20	112.93	113.09	112.75	112.83	1089671
2013-09-23	112.89	113.52	112.89	113.50	3719011
2013-09-24	113.62	113.93	113.40	113.79	2576171
2013-09-25	113.72	114.18	113.63	114.15	1931055
2013-09-26	113.73	113.95	113.73	113.86	921258
2013-09-27	113.75	113.85	113.66	113.77	1194125
2013-09-30	113.60	113.78	113.42	113.52	1800776
2013-10-01	113.07	113.18	112.93	113.04	3172547
2013-10-02	113.20	113.57	113.19	113.38	910348
2013-10-03	113.29	113.63	113.29	113.44	1411597
2013-10-04	113.29	113.43	113.19	113.33	569298
2013-10-07	113.46	113.69	113.43	113.53	1374579
2013-10-08	113.48	113.62	113.28	113.51	1667874
2013-10-09	113.43	113.53	113.21	113.27	1017342
2013-10-10	113.09	113.49	113.02	113.43	1988423
2013-10-11	113.68	113.81	113.53	113.58	3275939
2013-10-14	113.51	113.64	113.11	113.23	525110
2013-10-15	113.57	113.58	113.20	113.25	1430374
2013-10-16	113.26	114.15	113.21	114.09	1395229
2013-10-17	114.41	115.00	114.34	114.93	2697932
2013-10-18	115.10	115.27	114.99	115.08	1071230
2013-10-21	115.01	115.18	114.74	114.78	1031421
2013-10-22	115.31	115.49	115.26	115.48	1372084
2013-10-23	115.47	115.67	115.41	115.45	1514990
2013-10-24	115.56	115.64	115.27	115.33	1500163
2013-10-25	115.31	115.53	115.30	115.32	708676
2013-10-28	115.26	115.52	115.25	115.43	2960222
2013-10-29	115.35	115.60	115.26	115.59	1584267
2013-10-30	115.59	115.75	115.08	115.36	1436243
2013-10-31	115.45	115.50	115.09	115.20	1072751
2013-11-01	114.81	114.93	114.29	114.51	1965250
2013-11-04	114.66	114.79	114.52	114.54	772413
2013-11-05	114.33	114.33	113.92	114.05	1264654
2013-11-06	114.23	114.24	114.08	114.18	1061418
2013-11-07	114.37	114.49	114.21	114.41	1336951
2013-11-08	113.48	113.51	113.28	113.29	1633987
2013-11-11	113.22	113.28	113.01	113.10	1241465
2013-11-12	113.04	113.22	113.00	113.18	2301933
2013-11-13	113.33	113.57	113.30	113.44	4339654
2013-11-14	113.74	114.14	113.66	114.06	1355513
2013-11-15	114.08	114.15	113.93	114.06	1451167
2013-11-18	114.12	114.57	114.12	114.57	3003937
2013-11-19	114.36	114.46	114.17	114.17	914258
2013-11-20	114.14	114.44	113.52	113.68	1881308
2013-11-21	113.59	113.93	113.33	113.90	3320593
2013-11-22	114.03	114.30	114.00	114.30	1190923
2013-11-25	114.27	114.54	114.27	114.50	1189158
2013-11-26	114.52	114.78	114.52	114.73	1044471
2013-11-27	114.60	114.81	114.28	114.75	2387862
2013-11-29	114.37	114.75	114.34	114.66	741236
2013-12-02	114.10	114.20	113.74	113.75	5715463
2013-12-03	113.89	114.14	113.89	114.04	1164498
2013-12-04	113.42	113.72	113.42	113.67	1705008
2013-12-05	113.39	113.59	113.24	113.42	1234430
2013-12-06	113.43	113.69	113.34	113.66	737367
2013-12-09	113.66	113.85	113.66	113.83	592740
2013-12-10	114.17	114.31	113.99	114.29	1171645
2013-12-11	114.20	114.29	113.94	113.97	1087799
2013-12-12	113.86	113.92	113.71	113.78	877316
2013-12-13	113.99	114.13	113.82	114.09	903993
2013-12-16	114.28	114.35	114.06	114.18	1593535
2013-12-17	114.09	114.52	114.09	114.52	1500769
2013-12-18	114.33	114.90	114.04	114.52	1946928
2013-12-19	114.19	114.50	114.17	114.35	2493324
2013-12-20	114.66	114.88	114.51	114.88	1269677
2013-12-23	114.82	115.04	114.69	114.70	1204923
2013-12-24	114.52	115.00	114.51	114.67	1003468
2013-12-26	114.17	114.39	114.17	114.24	2268040
2013-12-27	114.08	114.24	114.04	114.14	2463693
2013-12-30	114.20	114.49	114.20	114.48	2790011
2013-12-31	114.30	114.49	114.02	114.19	1658580
2014-01-02	114.29	114.46	114.11	114.41	1887706
2014-01-03	114.22	114.74	114.22	114.58	1695776
2014-01-06	114.74	114.89	114.65	114.83	1171730
2014-01-07	114.92	114.94	114.66	114.74	1086511
2014-01-08	114.50	114.53	114.15	114.25	1067026
2014-01-09	114.40	114.51	114.18	114.51	1216005
2014-01-10	114.91	115.25	114.89	115.13	1736880
2014-01-13	115.23	115.45	115.17	115.35	2109921
2014-01-14	115.20	115.30	115.00	115.01	1529246
2014-01-15	114.80	115.09	114.74	115.04	1495041
2014-01-16	115.22	115.32	115.17	115.31	1372315
2014-01-17	115.19	115.44	115.11	115.44	1765950
2014-01-21	115.27	115.40	115.27	115.28	1114065
2014-01-22	115.16	115.29	114.99	115.00	1687767
2014-01-23	115.22	115.60	115.20	115.44	1597606
2014-01-24	115.49	115.63	115.27	115.36	1681425
2014-01-27	115.27	115.59	115.14	115.14	1979560
2014-01-28	115.40	115.70	115.30	115.70	2420888
2014-01-29	115.72	115.99	115.58	115.93	2105508
2014-01-30	115.83	116.02	115.67	115.99	1821883
2014-01-31	116.05	116.34	116.01	116.34	1427367
2014-02-03	115.89	116.75	115.83	116.74	6064572
2014-02-04	116.33	116.34	116.10	116.18	2014976
2014-02-05	116.00	116.01	115.78	115.81	3226915
2014-02-06	115.75	115.83	115.62	115.70	853509
2014-02-07	115.83	116.17	115.78	116.06	1077039
2014-02-10	115.93	116.12	115.88	116.11	1048771
2014-02-11	115.87	115.93	115.71	115.87	2288924
2014-02-12	115.70	115.72	115.46	115.52	971487
2014-02-13	116.04	116.10	115.85	116.00	1125453
2014-02-14	116.12	116.22	115.98	116.22	1064202
2014-02-18	116.35	116.65	116.29	116.46	1034352
2014-02-19	116.70	116.70	116.26	116.33	1556891
2014-02-20	116.19	116.31	116.00	116.18	1148838
2014-02-21	116.06	116.34	116.04	116.30	711003
2014-02-24	116.41	116.46	116.23	116.36	703569
2014-02-25	116.63	116.81	116.45	116.81	787468
2014-02-26	116.80	117.20	116.79	117.19	898248
2014-02-27	117.29	117.44	117.26	117.39	964889
2014-02-28	117.23	117.36	117.03	117.32	1791911
2014-03-03	117.06	117.29	116.96	117.28	1292712
2014-03-04	116.98	117.04	116.65	116.65	1075920
2014-03-05	116.57	116.85	116.55	116.59	2869318
2014-03-06	116.14	116.38	116.12	116.24	1271030
2014-03-07	115.95	116.00	115.64	115.82	1473784
2014-03-10	115.70	115.79	115.62	115.64	1851389
2014-03-11	115.69	115.81	115.61	115.68	943841
2014-03-12	116.00	116.14	115.93	116.09	1303802
2014-03-13	115.82	116.56	115.82	116.50	1696391
2014-03-14	116.70	116.77	116.37	116.37	797819
2014-03-17	116.36	116.43	116.17	116.22	635765
2014-03-18	116.25	116.58	116.19	116.58	963725
2014-03-19	116.53	116.54	115.69	115.74	1286829
2014-03-20	115.73	115.96	115.71	115.90	2003377
2014-03-21	116.07	116.39	116.01	116.30	636060
2014-03-24	116.29	116.66	116.25	116.52	1061363
2014-03-25	116.28	116.60	116.28	116.56	1352813
2014-03-26	116.62	117.03	116.60	117.00	954968
2014-03-27	116.87	117.26	116.81	117.04	665498
2014-03-28	117.02	117.11	116.83	116.95	816310
2014-03-31	116.69	116.97	116.57	116.94	1695739
2014-04-01	116.44	116.53	116.30	116.31	3416558
2014-04-02	116.08	116.26	116.08	116.15	1236834
2014-04-03	116.25	116.51	116.25	116.37	1012204
2014-04-04	116.74	117.03	116.72	116.83	989932
2014-04-07	116.99	117.20	116.96	117.11	1024522
2014-04-08	117.10	117.42	117.03	117.42	992643
2014-04-09	117.19	117.59	117.13	117.52	1675620
2014-04-10	117.48	118.04	117.39	117.68	1410970
2014-04-11	118.00	118.00	117.76	117.76	1258244
2014-04-14	117.85	117.93	117.70	117.84	908562
2014-04-15	117.84	118.23	117.77	118.09	1152521
2014-04-16	117.77	118.15	117.75	118.13	956347
2014-04-17	118.12	118.12	117.42	117.46	1510454
2014-04-21	117.71	117.79	117.51	117.62	652549
2014-04-22	117.45	117.74	117.40	117.68	1385000
2014-04-23	117.77	118.01	117.76	117.94	1778890
2014-04-24	117.74	118.01	117.70	117.96	1161009
2014-04-25	118.04	118.27	117.94	117.94	1051505
2014-04-28	117.94	118.08	117.70	117.80	1015477
2014-04-29	117.61	117.87	117.60	117.82	1359487
2014-04-30	117.96	118.28	117.79	118.15	2123199
2014-05-01	117.88	118.32	117.82	118.30	2193841
2014-05-02	118.04	118.68	117.94	118.55	862738
2014-05-05	118.50	118.64	118.24	118.25	1879784
2014-05-06	118.41	118.55	118.37	118.45	2251133
2014-05-07	118.48	118.58	118.29	118.47	1869195
2014-05-08	118.58	118.83	118.37	118.50	3351229
2014-05-09	118.34	118.48	118.23	118.37	1148084
2014-05-12	118.12	118.20	117.97	118.07	1634364
2014-05-13	118.35	118.52	118.30	118.51	961635
2014-05-14	118.86	119.22	118.84	119.10	1359027
2014-05-15	119.29	119.56	119.10	119.31	755138
2014-05-16	119.10	119.36	119.07	119.17	821086
2014-05-19	119.35	119.46	118.97	119.06	726687
2014-05-20	118.95	119.32	118.95	119.06	1200052
2014-05-21	118.78	118.89	118.67	118.84	1397179
2014-05-22	118.85	118.87	118.68	118.80	605810
2014-05-23	118.94	119.04	118.83	118.93	582542
2014-05-27	119.06	119.35	118.81	119.35	1062689
2014-05-28	119.51	119.92	119.51	119.92	1430828
2014-05-29	119.86	120.13	119.57	119.57	1325689
2014-05-30	119.47	119.69	119.34	119.59	1045412
2014-06-02	118.89	119.08	118.55	118.59	2652707
2014-06-03	118.46	118.49	118.05	118.05	1431137
2014-06-04	118.21	118.23	117.97	117.99	1263597
2014-06-05	118.04	118.35	117.91	118.24	800973
2014-06-06	118.44	118.76	118.37	118.49	1112708
2014-06-09	118.29	118.33	118.11	118.25	1215389
2014-06-10	118.07	118.17	118.00	118.03	758791
2014-06-11	118.11	118.28	118.03	118.12	507567
2014-06-12	118.18	118.60	118.06	118.50	964764
2014-06-13	118.13	118.59	118.08	118.48	474732
2014-06-16	118.40	118.62	118.38	118.47	732375
2014-06-17	118.37	118.38	118.06	118.07	605178
2014-06-18	118.34	118.75	118.17	118.75	791360
2014-06-19	118.89	118.90	118.21	118.33	610711
2014-06-20	118.24	118.61	118.18	118.56	1151897
2014-06-23	118.70	118.78	118.49	118.55	833305
2014-06-24	118.88	119.06	118.59	119.05	777637
2014-06-25	119.43	119.43	119.14	119.17	827083
2014-06-26	119.24	119.52	119.24	119.39	698658
2014-06-27	119.52	119.61	119.37	119.37	729333
2014-06-30	119.44	119.46	119.17	119.26	857219
2014-07-01	118.71	118.85	118.46	118.47	5448403
2014-07-02	118.32	118.32	117.97	118.05	3277957
2014-07-03	117.76	118.00	117.66	117.93	648417
2014-07-07	118.02	118.22	117.95	118.14	1219195
2014-07-08	118.49	118.66	118.46	118.58	1296398
2014-07-09	118.52	118.87	118.37	118.77	836731
2014-07-10	118.94	118.97	118.65	118.68	524035
2014-07-11	118.84	119.11	118.84	119.05	1259286
2014-07-14	118.86	118.93	118.73	118.80	690903
2014-07-15	118.71	119.04	118.50	118.67	791435
2014-07-16	118.79	118.99	118.69	118.95	963848
2014-07-17	119.18	119.49	119.06	119.40	847870
2014-07-18	119.35	119.39	119.07	119.24	539295
2014-07-21	119.37	119.47	119.21	119.24	852606
2014-07-22	119.31	119.40	119.18	119.33	1017473
2014-07-23	119.46	119.55	119.41	119.47	1597840
2014-07-24	119.11	119.17	118.98	119.00	813364
2014-07-25	119.37	119.46	119.22	119.46	655372
2014-07-28	119.41	119.51	119.23	119.32	1290569
2014-07-29	119.53	119.55	119.28	119.43	787505
2014-07-30	119.08	119.18	118.70	118.88	1305845
2014-07-31	118.37	118.73	118.36	118.55	2121673
2014-08-01	118.13	118.88	118.08	118.82	2763593
2014-08-04	118.87	119.01	118.72	118.85	1779326
2014-08-05	118.67	118.99	118.50	118.97	2416284
2014-08-06	119.11	119.12	118.74	118.76	1799466
2014-08-07	118.94	119.12	118.79	119.07	1839228
2014-08-08	119.27	119.41	119.00	119.04	1048326
2014-08-11	119.14	119.28	119.02	119.09	770895
2014-08-12	119.20	119.21	118.98	119.03	1927352
2014-08-13	119.04	119.33	119.00	119.27	2260622
2014-08-14	119.46	119.50	119.19	119.40	1694221
2014-08-15	119.57	120.18	119.51	119.82	1729501
2014-08-18	119.68	119.74	119.46	119.55	1624208
2014-08-19	119.74	119.78	119.30	119.47	1558997
2014-08-20	119.43	119.47	119.11	119.20	746698
2014-08-21	119.39	119.64	119.38	119.61	1817855
2014-08-22	119.61	119.88	119.34	119.76	1014480
2014-08-25	119.88	119.95	119.72	119.95	793280
2014-08-26	120.05	120.09	119.85	120.03	730088
2014-08-27	120.10	120.29	120.02	120.23	1412367
2014-08-28	120.50	120.60	120.32	120.49	1100211
2014-08-29	120.43	120.68	120.39	120.58	1257936
2014-09-02	119.74	119.88	119.58	119.67	3493449
2014-09-03	119.46	119.83	119.41	119.83	838279
2014-09-04	119.53	119.66	118.95	118.98	4901921
2014-09-05	119.26	119.40	118.89	119.00	1557322
2014-09-08	119.21	119.30	118.77	118.80	1133015
2014-09-09	118.69	118.71	118.47	118.48	1853438
2014-09-10	118.24	118.41	118.20	118.29	1894778
2014-09-11	118.39	118.55	118.20	118.20	1300161
2014-09-12	117.86	118.03	117.60	117.63	1296947
2014-09-15	117.89	117.94	117.61	117.66	3575620
2014-09-16	117.67	117.92	117.58	117.64	1567617
2014-09-17	117.81	117.91	117.26	117.32	1763289
2014-09-18	117.41	117.58	117.33	117.53	1521217
2014-09-19	117.67	118.02	117.50	117.99	739017
2014-09-22	118.05	118.17	117.91	118.10	1729397
2014-09-23	118.17	118.29	118.06	118.29	904405
2014-09-24	118.22	118.24	117.94	118.01	786715
2014-09-25	118.06	118.44	118.05	118.36	1375210
2014-09-26	117.88	118.14	117.40	118.10	3295014
2014-09-29	118.12	118.23	117.88	118.05	3628249
2014-09-30	118.14	118.42	118.05	118.22	1716080
2014-10-01	118.31	118.81	118.25	118.60	1973484
2014-10-02	118.60	118.79	118.37	118.59	1891220
2014-10-03	118.57	118.95	118.37	118.93	2535792
2014-10-06	118.91	119.15	118.87	118.99	1858370
2014-10-07	119.28	119.63	119.16	119.42	1887872
2014-10-08	119.60	120.08	119.23	120.03	2297862
2014-10-09	119.73	119.94	119.51	119.53	1786223
2014-10-10	119.60	119.67	119.41	119.63	1371449
2014-10-13	119.92	120.18	119.80	119.94	1748235
2014-10-14	120.09	120.25	119.89	120.21	2826394
2014-10-15	120.80	122.43	120.13	120.30	3498558
2014-10-16	120.74	120.79	119.84	120.03	2229903
2014-10-17	120.06	120.20	119.75	119.98	1537757
2014-10-20	120.28	120.29	119.97	120.20	1735316
2014-10-21	120.00	120.24	119.95	120.13	1150021
2014-10-22	119.93	120.02	119.78	119.93	956975
2014-10-23	119.70	119.85	119.45	119.70	1408352
2014-10-24	119.68	119.95	119.60	119.75	1727836
2014-10-27	119.75	119.91	119.66	119.90	1946540
2014-10-28	119.71	119.75	119.44	119.50	2212974
2014-10-29	119.44	119.50	118.86	119.28	3573965
2014-10-30	119.45	119.70	119.30	119.36	2542046
2014-10-31	119.31	119.44	119.03	119.34	1893722
2014-11-03	118.78	118.97	118.63	118.77	6621711
2014-11-04	118.80	119.13	118.77	118.94	2155422
2014-11-05	118.81	118.85	118.61	118.72	1725294
2014-11-06	118.59	118.71	118.33	118.36	1458659
2014-11-07	118.50	119.12	118.50	119.11	1730012
2014-11-10	118.98	119.00	118.50	118.51	1710519
2014-11-11	118.50	118.59	118.40	118.50	805630
2014-11-12	118.83	118.98	118.35	118.49	1931443
2014-11-13	118.53	118.56	118.41	118.47	426976
2014-11-14	118.25	118.71	118.19	118.51	1784817
2014-11-17	118.64	118.68	118.17	118.23	1770060
2014-11-18	118.21	118.36	118.16	118.33	2002868
2014-11-19	117.86	118.08	117.70	117.70	1890210
2014-11-20	118.21	118.30	117.87	118.15	2040077
2014-11-21	118.39	118.75	118.30	118.66	1820201
2014-11-24	118.62	118.89	118.60	118.85	1592598
2014-11-25	119.00	119.45	118.95	119.36	2052816
2014-11-26	119.73	119.85	119.66	119.77	978158
2014-11-28	119.91	120.11	119.91	120.09	1037754
2014-12-01	119.80	119.88	118.95	119.34	6029822
2014-12-02	118.94	118.96	118.54	118.54	1496175
2014-12-03	118.62	118.83	118.55	118.66	5153700
2014-12-04	118.61	119.00	118.58	118.85	2413017
2014-12-05	118.75	118.81	118.30	118.36	1118645
2014-12-08	118.53	119.06	118.42	118.92	1841996
2014-12-09	119.13	119.27	118.90	119.02	1369945
2014-12-10	118.98	119.27	118.93	118.98	2973995
2014-12-11	119.05	119.15	118.68	118.86	1915558
2014-12-12	119.15	119.63	119.00	119.05	3457715
2014-12-15	119.00	119.49	118.86	119.33	4318614
2014-12-16	119.34	119.60	119.14	119.29	2040960
2014-12-17	119.52	119.89	119.13	119.32	1875223
2014-12-18	119.25	119.51	118.88	119.44	2056644
2014-12-19	119.19	119.47	119.03	119.38	1088415
2014-12-22	119.56	119.81	119.33	119.76	2011350
2014-12-23	119.60	119.61	118.77	118.85	1285650
2014-12-24	118.51	118.99	118.42	118.91	466171
2014-12-26	119.10	119.13	118.86	119.00	499079
2014-12-29	119.27	119.42	119.11	119.23	826168
2014-12-30	119.55	119.72	119.30	119.33	1051980
2014-12-31	119.58	119.79	119.31	119.41	1231359
2015-01-02	119.60	120.24	119.55	119.83	2523597
2015-01-05	120.19	120.68	120.09	120.32	3218848
2015-01-06	120.65	121.17	120.47	120.81	5313367
2015-01-07	120.64	121.05	120.51	120.97	1636559
2015-01-08	120.65	120.67	120.37	120.58	2156897
2015-01-09	120.42	121.02	120.39	120.90	1530434
2015-01-12	120.94	121.19	120.87	121.13	1947954
2015-01-13	121.13	121.28	120.91	121.24	1468308
2015-01-14	121.71	121.82	121.35	121.45	2456956
2015-01-15	121.53	122.27	121.45	122.08	2171301
2015-01-16	121.71	121.91	121.23	121.40	1322527
2015-01-20	121.71	122.06	121.63	121.68	1648855
2015-01-21	122.08	122.11	121.32	121.63	1878023
2015-01-22	121.88	121.96	121.25	121.57	1938417
2015-01-23	122.09	122.41	122.04	122.28	1436305
2015-01-26	122.35	122.47	122.00	122.25	2347946
2015-01-27	122.68	122.83	122.20	122.34	1267989
2015-01-28	122.39	123.34	122.37	123.17	1367864
2015-01-29	122.86	123.03	122.69	122.88	1674479
2015-01-30	123.55	123.90	123.43	123.89	3498998
2015-02-02	123.24	123.72	123.05	123.67	5684673
2015-02-03	123.06	123.19	122.52	122.67	2828466
2015-02-04	122.26	122.87	122.19	122.84	3209548
2015-02-05	122.59	122.69	122.36	122.45	1789268
2015-02-06	121.96	122.09	121.14	121.17	2578364
2015-02-09	121.56	121.62	121.11	121.25	2426877
2015-02-10	121.23	121.30	120.89	120.92	2580281
2015-02-11	121.03	121.05	120.64	121.00	2239640
2015-02-12	121.00	121.44	120.90	121.31	4045565
2015-02-13	121.29	121.36	120.82	120.83	2068673
2015-02-17	120.66	120.78	120.06	120.27	2970343
2015-02-18	120.34	121.00	120.21	120.70	3221894
2015-02-19	120.64	121.08	120.54	120.68	2765526
2015-02-20	121.02	121.32	120.47	120.86	1621148
2015-02-23	121.15	121.28	121.06	121.27	2191411
2015-02-24	121.06	122.10	120.80	122.06	1891701
2015-02-25	121.92	122.20	121.74	122.17	2024493
2015-02-26	122.00	122.15	121.44	121.51	1192207
2015-02-27	121.54	121.86	121.31	121.80	2892759
2015-03-02	121.36	121.36	120.40	120.42	4540652
2015-03-03	120.50	120.77	120.34	120.35	4737641
2015-03-04	120.66	120.67	120.20	120.27	2703203
2015-03-05	120.50	120.58	120.13	120.43	1307564
2015-03-06	119.70	119.81	119.11	119.15	3372754
2015-03-09	119.59	119.68	119.38	119.63	6241020
2015-03-10	120.02	120.19	119.79	119.82	3356886
2015-03-11	120.07	120.44	119.88	120.43	1712158
2015-03-12	120.63	120.72	120.08	120.31	2970708
2015-03-13	120.00	120.30	119.90	119.97	1845271
2015-03-16	120.42	120.42	119.91	120.09	1588306
2015-03-17	120.10	120.37	119.88	120.29	2528762
2015-03-18	120.54	121.89	120.36	121.77	3382542
2015-03-19	121.48	121.61	121.05	121.15	2503043
2015-03-20	121.47	121.71	121.36	121.49	3669307
2015-03-23	121.57	121.83	121.55	121.77	2946620
2015-03-24	121.89	122.00	121.70	121.95	2782071
2015-03-25	122.00	122.30	121.44	121.55	3205892
2015-03-26	121.27	121.38	120.72	120.80	2681774
2015-03-27	121.18	121.54	121.03	121.28	1009707
2015-03-30	121.42	121.59	121.28	121.49	981082
2015-03-31	121.47	121.76	121.32	121.71	1688404
2015-04-01	121.70	122.17	121.61	121.73	7393542
2015-04-02	121.94	122.12	121.50	121.53	3013665
2015-04-06	122.01	122.16	121.40	121.69	3496036
2015-04-07	121.60	122.14	121.47	122.13	2613549
2015-04-08	122.13	122.13	121.70	122.09	3933548
2015-04-09	122.07	122.07	121.36	121.47	1780634
2015-04-10	121.81	121.90	121.56	121.64	1325032
2015-04-13	121.65	121.85	121.54	121.60	1710058
2015-04-14	122.05	122.31	121.85	121.88	2244959
2015-04-15	122.15	122.29	121.96	121.96	1560910
2015-04-16	122.14	122.14	121.57	121.89	1820487
2015-04-17	121.82	122.35	121.65	122.22	1625816
2015-04-20	122.19	122.35	121.84	121.93	1527236
2015-04-21	122.05	122.10	121.78	121.90	2441611
2015-04-22	121.93	121.94	121.09	121.11	2105983
2015-04-23	121.14	121.59	121.04	121.42	1962934
2015-04-24	121.61	121.83	121.51	121.65	1690178
2015-04-27	121.65	121.76	121.32	121.56	1564730
2015-04-28	121.22	121.38	120.76	120.84	1972738
2015-04-29	120.01	120.15	119.60	119.84	3087063
2015-04-30	119.66	120.01	119.17	119.94	5716033
2015-05-01	119.22	119.47	118.80	118.95	3462178
2015-05-04	119.01	119.16	118.56	118.57	2689620
2015-05-05	118.64	118.69	118.05	118.37	3307395
2015-05-06	118.30	118.30	117.68	117.86	2105914
2015-05-07	118.01	118.41	117.86	118.33	3641209
2015-05-08	119.09	119.23	118.83	119.01	5393685
2015-05-11	118.61	118.65	117.69	117.81	3882798
2015-05-12	117.45	117.98	117.20	117.64	3737167
2015-05-13	118.21	118.28	117.49	117.53	3263621
2015-05-14	117.75	118.14	117.61	117.93	3094296
2015-05-15	118.21	118.82	118.10	118.75	1856521
2015-05-18	118.31	118.48	117.75	117.84	2820490
2015-05-19	117.30	117.80	117.20	117.21	3562468
2015-05-20	117.38	117.68	117.11	117.35	2626782
2015-05-21	117.55	117.95	117.42	117.91	1606875
2015-05-22	117.82	117.85	117.51	117.83	2858489
2015-05-26	117.86	118.41	117.81	118.35	2232330
2015-05-27	118.36	118.55	118.09	118.47	2282652
2015-05-28	118.43	118.49	118.19	118.22	2900972
2015-05-29	118.50	118.57	118.13	118.27	2845829
2015-06-01	117.86	117.99	117.22	117.28	5315779
2015-06-02	116.87	116.99	116.59	116.68	7084903
2015-06-03	116.44	116.44	115.71	115.93	3307878
2015-06-04	116.12	116.67	116.12	116.53	2849105
2015-06-05	115.91	116.21	115.50	115.94	5548420
2015-06-08	116.08	116.20	115.86	115.86	2131101
2015-06-09	115.67	115.67	115.24	115.34	6152289
2015-06-10	115.18	115.28	114.93	115.03	1959587
2015-06-11	115.54	116.07	115.29	116.05	2562634
2015-06-12	115.76	116.33	115.73	115.85	2437911
2015-06-15	116.20	116.25	115.68	115.83	1827555
2015-06-16	115.96	116.12	115.66	116.12	2274076
2015-06-17	116.04	116.20	115.47	116.11	3824217
2015-06-18	115.85	116.00	115.53	115.90	1853096
2015-06-19	116.23	116.62	116.06	116.52	5114545
2015-06-22	116.09	116.25	115.54	115.60	2547713
2015-06-23	115.09	115.64	115.09	115.34	1238717
2015-06-24	115.44	115.72	115.30	115.66	2540049
2015-06-25	115.48	115.64	115.26	115.47	2567528
2015-06-26	115.02	115.13	114.73	114.94	2284970
2015-06-29	115.22	116.09	115.15	115.94	5945722
2015-06-30	115.67	116.18	115.60	115.72	2668593
2015-07-01	115.03	115.29	115.02	115.02	4088735
2015-07-02	115.30	115.66	115.28	115.46	1971044
2015-07-06	115.88	116.07	115.59	115.92	4845110
2015-07-07	116.65	116.86	116.26	116.40	3627484
2015-07-08	116.51	116.71	116.23	116.56	3490580
2015-07-09	116.16	116.20	115.72	115.79	1427753
2015-07-10	115.15	115.36	114.81	115.05	2739964
2015-07-13	114.58	115.08	114.58	114.80	3146075
2015-07-14	114.87	115.00	114.66	114.90	4364206
2015-07-15	114.86	115.37	114.77	115.20	1923775
2015-07-16	115.03	115.46	114.92	115.38	2036608
2015-07-17	115.39	115.62	115.39	115.46	2268167
2015-07-20	115.25	115.45	115.15	115.19	2805752
2015-07-21	115.01	115.48	115.00	115.43	2490852
2015-07-22	115.41	115.75	115.34	115.58	1292935
2015-07-23	115.53	116.02	115.40	115.92	2007615
2015-07-24	116.11	116.11	115.67	115.87	2704736
2015-07-27	115.93	116.18	115.81	115.88	4836741
2015-07-28	115.63	115.82	115.50	115.79	2755148
2015-07-29	115.73	115.81	115.52	115.69	1569246
2015-07-30	115.77	115.92	115.60	115.75	2157643
2015-07-31	116.11	116.41	116.10	116.35	3626937
2015-08-03	115.86	116.38	115.83	116.29	2942825
2015-08-04	115.99	116.05	115.64	115.70	3823184
2015-08-05	115.51	115.51	115.09	115.25	2991550
2015-08-06	115.38	115.59	115.33	115.47	1750789
2015-08-07	115.64	115.94	115.55	115.87	2907165
2015-08-10	115.58	115.68	115.35	115.41	1317636
2015-08-11	115.89	116.21	115.82	115.89	5011636
2015-08-12	115.89	116.26	115.65	115.71	5062244
2015-08-13	115.41	115.66	115.22	115.31	1647456
2015-08-14	115.28	115.53	115.17	115.42	1693565
2015-08-17	115.80	116.10	115.59	115.79	3313850
2015-08-18	115.52	115.64	115.28	115.35	2200891
2015-08-19	115.10	115.99	115.00	115.91	2600062
2015-08-20	115.95	116.11	115.81	115.98	1760126
2015-08-21	116.01	116.29	115.82	116.01	2971125
2015-08-24	116.50	116.59	115.63	115.69	3966025
2015-08-25	115.35	115.56	114.87	115.10	2625292
2015-08-26	114.88	115.23	114.68	115.03	3299392
2015-08-27	114.81	115.39	114.70	115.14	2957778
2015-08-28	115.71	115.76	115.27	115.35	1901248
2015-08-31	115.79	115.82	115.06	115.06	1250219
2015-09-01	115.06	115.49	114.84	115.42	3856794
2015-09-02	114.97	115.46	114.97	115.25	1824503
2015-09-03	115.57	115.94	115.42	115.80	11303035
2015-09-04	115.97	116.20	115.78	116.06	1648583
2015-09-08	115.76	115.82	115.50	115.52	1892261
2015-09-09	115.23	115.84	115.20	115.77	2079064
2015-09-10	115.57	115.65	115.36	115.54	2566526
2015-09-11	115.58	115.89	115.57	115.62	2333346
2015-09-14	115.78	115.82	115.48	115.61	1732450
2015-09-15	115.34	115.48	114.64	114.74	3090361
2015-09-16	114.81	115.05	114.76	114.95	2918310
2015-09-17	114.93	115.94	114.89	115.90	4106652
2015-09-18	116.08	116.38	116.00	116.25	4692352
2015-09-21	115.94	116.10	115.61	115.66	3209912
2015-09-22	116.05	116.35	115.94	116.16	4001036
2015-09-23	116.12	116.22	115.93	116.09	2435246
2015-09-24	116.46	116.52	116.08	116.11	2378085
2015-09-25	115.74	115.95	115.65	115.76	2858811
2015-09-28	115.84	116.16	115.70	115.96	3099364
2015-09-29	115.91	116.15	115.82	116.11	2267076
2015-09-30	115.88	116.13	115.83	116.09	4404201
2015-10-01	115.74	115.92	115.57	115.73	6459621
2015-10-02	116.35	116.49	116.02	116.24	3480090
2015-10-05	115.92	116.07	115.80	115.93	7567210
2015-10-06	115.93	116.22	115.65	116.16	3241161
2015-10-07	116.24	116.60	115.92	116.57	5884887
2015-10-08	116.57	116.57	115.98	116.11	2174952
2015-10-09	116.09	116.28	115.99	116.16	3798837
2015-10-12	116.32	116.70	116.32	116.63	860429
2015-10-13	116.61	116.64	116.24	116.54	2147227
2015-10-14	116.84	117.01	116.57	117.00	1976458
2015-10-15	116.85	116.95	116.61	116.95	4233525
2015-10-16	116.92	117.03	116.83	116.99	3055306
2015-10-19	116.94	116.99	116.64	116.98	2510741
2015-10-20	116.64	116.85	116.55	116.76	4190056
2015-10-21	117.05	117.37	117.05	117.34	2497680
2015-10-22	117.31	117.78	117.22	117.59	2396948
2015-10-23	117.35	117.41	117.16	117.16	3682767
2015-10-26	117.37	117.43	117.13	117.37	3771904
2015-10-27	117.66	117.69	117.37	117.40	2809568
2015-10-28	117.29	117.36	116.82	116.94	4693250
2015-10-29	116.61	116.63	116.00	116.12	2942093
2015-10-30	116.19	116.44	116.08	116.42	2664061
2015-11-02	115.80	115.88	115.56	115.59	6241680
2015-11-03	115.60	115.71	115.43	115.60	2672672
2015-11-04	115.63	115.79	115.45	115.47	4176426
2015-11-05	115.56	115.72	115.23	115.50	3743105
2015-11-06	114.83	114.88	114.64	114.75	4306180
2015-11-09	114.54	114.81	114.43	114.56	3253237
2015-11-10	114.70	115.06	114.57	114.85	2228785
2015-11-11	114.80	114.90	114.73	114.84	910944
2015-11-12	114.75	115.20	114.74	114.80	3102694
2015-11-13	115.09	115.19	114.98	115.14	2618880
2015-11-16	115.21	115.30	115.02	115.16	2558367
2015-11-17	114.95	115.50	114.86	115.28	3857707
2015-11-18	115.20	115.41	115.07	115.31	1713321
2015-11-19	115.47	115.77	115.44	115.65	2890523
2015-11-20	115.63	115.76	115.48	115.63	2344943
2015-11-23	115.54	115.75	115.47	115.67	1948080
2015-11-24	115.64	115.82	115.58	115.71	1659536
2015-11-25	115.75	115.91	115.68	115.82	609611
2015-11-27	115.91	116.00	115.86	115.86	409217
2015-11-30	115.85	115.95	115.80	115.91	4924958
2015-12-01	115.64	116.47	115.56	116.45	5961724
2015-12-02	116.21	116.33	116.05	116.17	6138352
2015-12-03	115.58	115.69	114.56	114.63	4515427
2015-12-04	114.79	115.28	114.79	115.25	3120511
2015-12-07	115.22	115.83	115.19	115.45	3095706
2015-12-08	115.60	115.61	115.22	115.30	3754089
2015-12-09	115.17	115.42	114.93	115.27	3394604
2015-12-10	115.29	115.47	115.00	115.00	4722806
2015-12-11	115.28	115.41	114.81	115.20	7949583
2015-12-14	114.85	115.00	114.18	114.35	6442848
2015-12-15	114.07	114.63	113.94	114.36	3822614
2015-12-16	114.31	114.63	113.70	114.34	2540852
2015-12-17	114.66	114.74	114.34	114.47	2327862
2015-12-18	114.52	114.76	114.43	114.47	2566216
2015-12-21	114.76	114.90	114.46	114.55	3025954
2015-12-22	114.43	114.59	114.29	114.40	2204880
2015-12-23	114.28	114.52	114.21	114.50	1923271
2015-12-24	114.34	114.55	114.20	114.55	920133
2015-12-28	114.36	114.56	114.21	114.41	2422538
2015-12-29	114.28	114.38	113.81	113.82	2965736
2015-12-30	113.77	114.05	113.73	113.82	1890621
2015-12-31	114.17	114.27	114.00	114.01	1228153
2016-01-04	114.15	114.41	113.89	113.95	8333727
2016-01-05	114.09	114.23	113.91	114.01	4474299
2016-01-06	114.48	114.53	114.30	114.46	4522392
2016-01-07	114.57	114.68	114.25	114.55	4819997
2016-01-08	114.52	114.92	114.44	114.64	4363505
2016-01-11	114.49	114.61	114.23	114.27	4161536
2016-01-12	114.30	114.91	114.30	114.53	2616573
2016-01-13	114.72	115.00	114.54	114.88	5649759
2016-01-14	114.90	114.92	114.26	114.31	4735332
2016-01-15	114.34	114.49	113.98	114.14	5977932
2016-01-19	114.04	114.12	113.61	113.63	3374551
2016-01-20	113.84	113.94	113.51	113.80	6175288
2016-01-21	113.81	113.99	113.36	113.47	3928293
2016-01-22	113.43	113.76	113.35	113.54	2932188
2016-01-25	113.19	113.71	113.19	113.42	2485187
2016-01-26	113.51	113.78	113.44	113.74	4002232
2016-01-27	113.53	113.71	113.21	113.43	2535919
2016-01-28	113.27	113.75	113.27	113.56	4187095
2016-01-29	114.22	114.22	113.90	114.15	2022677
2016-02-01	113.49	113.59	113.11	113.45	8696773
2016-02-02	113.64	113.74	113.37	113.66	5881180
2016-02-03	113.52	113.94	113.24	113.38	3732087
2016-02-04	113.49	113.68	113.33	113.43	3367458
2016-02-05	113.28	113.50	113.12	113.41	4334435
2016-02-08	113.65	114.08	113.50	114.00	3265205
2016-02-09	113.66	114.08	113.59	113.61	3346936
2016-02-10	113.74	113.93	113.62	113.75	3738614
2016-02-11	114.00	114.49	113.90	114.13	5333732
2016-02-12	113.67	113.83	113.17	113.49	4180648
2016-02-16	113.53	113.53	112.88	112.95	4972156
2016-02-17	112.90	113.14	112.67	112.92	5008407
2016-02-18	113.19	113.88	113.08	113.84	3810670
2016-02-19	113.80	113.97	113.57	113.76	3587683
2016-02-22	113.87	114.04	113.78	113.99	4556826
2016-02-23	113.75	114.30	113.55	114.22	2832095
2016-02-24	114.50	114.82	114.27	114.33	3402259
2016-02-25	114.58	115.11	114.58	114.97	4531958
2016-02-26	114.66	114.96	114.57	114.93	5422653
2016-02-29	114.85	115.07	114.78	114.67	5231908
2016-03-01	115.11	115.11	113.92	114.05	8301842
2016-03-02	113.95	114.30	113.82	114.28	3519622
2016-03-03	114.28	114.28	114.28	114.82	3614649
2016-03-04	114.74	114.82	114.45	114.80	2040594
2016-03-07	114.49	114.96	114.49	114.93	3616935
2016-03-08	115.77	115.86	115.45	115.54	3279829
2016-03-09	115.20	115.54	115.18	115.41	3205817
2016-03-10	115.41	115.41	115.41	115.89	4458960
2016-03-11	116.30	116.38	115.97	116.22	4603629
2016-03-14	116.43	116.60	116.21	116.56	2997389
2016-03-15	116.56	116.56	116.56	116.52	6250434
2016-03-16	116.35	117.12	116.26	117.08	3975394
2016-03-17	117.33	117.69	117.08	117.44	3341926
2016-03-18	117.86	117.91	117.50	117.71	3315282
2016-03-21	117.51	117.84	117.42	117.57	2948609
2016-03-22	117.80	117.80	117.28	117.35	3762937
2016-03-23	117.59	117.94	117.31	117.94	5338703
2016-03-24	117.94	117.94	117.94	117.89	2601485
2016-03-28	117.94	118.19	117.86	117.96	3274504
2016-03-29	118.28	118.60	118.11	118.49	3758535
2016-03-30	118.49	118.49	118.19	118.35	3877622
2016-03-31	118.38	118.86	118.29	118.82	7853549
2016-04-01	118.65	118.96	118.19	118.87	6809789
2016-04-04	118.90	118.92	118.66	118.88	4138662
2016-04-05	118.88	118.88	118.88	119.26	6944739
2016-04-06	119.07	119.18	118.91	119.16	4793573
2016-04-07	119.44	119.54	119.25	119.48	3592057
2016-04-08	119.38	119.39	119.14	119.21	2060957
2016-04-11	119.09	119.34	118.98	119.20	1998735
2016-04-12	118.88	119.04	118.61	118.73	3553440
2016-04-13	118.77	119.16	118.70	119.14	2502212
2016-04-14	119.18	119.23	118.91	119.06	1863981
2016-04-15	119.30	119.62	119.14	119.56	3789527
2016-04-18	119.34	119.69	119.34	119.69	2827404
2016-04-19	119.73	119.92	119.57	119.91	2577128
2016-04-20	120.06	120.39	119.55	119.58	3041140
2016-04-21	119.66	119.69	119.33	119.53	3579582
2016-04-22	119.91	119.91	119.55	119.66	1651842
2016-04-25	119.68	119.69	119.30	119.38	2923614
2016-04-26	119.50	119.50	119.12	119.33	3286577
2016-04-27	119.59	120.09	119.42	120.09	3091488
2016-04-28	119.90	120.27	119.82	120.20	3503230
2016-04-29	120.08	120.42	119.85	120.00	2924553
2016-05-02	119.95	120.05	119.77	119.85	6771344
2016-05-03	120.04	120.24	119.90	120.06	3732711
2016-05-04	120.00	120.01	119.72	119.86	4228188
2016-05-05	119.96	120.13	119.62	120.10	4466057
2016-05-06	120.05	120.05	119.69	119.84	3044971
2016-05-09	119.95	119.95	119.61	119.72	6202773
2016-05-10	119.81	119.97	119.67	119.92	5469933
2016-05-11	119.84	120.24	119.75	120.05	3416609
2016-05-12	120.10	120.10	119.67	119.80	2681957
2016-05-13	119.91	120.06	119.78	120.02	4328545
2016-05-16	120.02	120.02	119.60	119.62	2968536
2016-05-17	119.61	119.80	119.51	119.58	3386104
2016-05-18	119.45	119.45	118.44	118.56	7022120
2016-05-19	118.62	118.92	118.62	118.84	5760002
2016-05-20	118.93	118.99	118.69	118.92	2977681
2016-05-23	118.92	118.98	118.71	118.92	2842097
2016-05-24	118.99	118.99	118.56	118.72	3498140
2016-05-25	118.73	118.96	118.70	118.93	4793811
2016-05-26	118.96	119.45	118.96	119.27	4858587
2016-05-27	119.28	119.41	119.03	119.18	2762763
2016-05-31	119.00	119.50	118.91	119.05	3170592
2016-06-01	119.28	119.42	119.04	119.14	5528705
2016-06-02	119.28	119.60	119.23	119.38	2709355
2016-06-03	120.05	120.34	119.93	120.34	2998754
2016-06-06	120.31	120.31	120.02	120.05	6401472
2016-06-07	120.32	120.45	120.18	120.23	3663373
2016-06-08	120.38	120.64	120.33	120.63	2478759
2016-06-09	120.91	120.97	120.73	120.80	2885363
2016-06-10	120.90	121.15	120.88	120.94	4209237
2016-06-13	121.15	121.15	120.68	120.76	3980260
2016-06-14	120.92	121.02	120.45	120.49	6301065
2016-06-15	120.90	121.09	120.65	120.94	5589546
2016-06-16	120.92	121.26	120.86	121.12	4550657
2016-06-17	121.08	121.08	120.69	120.76	2673192
2016-06-20	120.68	120.70	120.48	120.61	4549675
2016-06-21	120.71	120.77	120.41	120.50	4396354
2016-06-22	120.53	120.73	120.50	120.72	4090405
2016-06-23	120.65	120.70	120.50	120.60	3942717
2016-06-24	120.88	121.50	120.88	121.17	5295032
2016-06-27	121.59	121.99	121.59	121.68	7454604
2016-06-28	121.83	122.39	121.82	122.35	5555734
2016-06-29	122.52	122.69	122.22	122.31	5325796
2016-06-30	122.44	122.84	122.30	122.40	5398350
2016-07-01	122.99	123.17	122.76	123.05	4396312
2016-07-05	123.46	123.58	123.20	123.47	4414993
2016-07-06	123.64	123.75	123.40	123.69	6770299
2016-07-07	123.63	123.86	123.46	123.71	2597108
2016-07-08	124.05	124.42	123.86	124.40	3835292
2016-07-11	124.28	124.48	124.06	124.08	3000200
2016-07-12	123.83	123.84	123.37	123.38	4363041
2016-07-13	123.89	124.06	123.73	123.86	3738461
2016-07-14	123.23	123.68	123.21	123.56	7254895
2016-07-15	123.27	123.50	123.00	123.09	4442632
2016-07-18	123.41	123.45	122.83	123.09	4737302
2016-07-19	123.41	123.41	123.02	123.31	7196268
2016-07-20	123.19	123.31	122.94	123.27	3676757
2016-07-21	122.88	123.45	122.80	123.41	3570149
2016-07-22	123.17	123.61	123.10	123.34	3748200
2016-07-25	123.52	123.52	123.20	123.27	3295679
2016-07-26	123.56	123.56	122.97	123.15	4929297
2016-07-27	123.39	123.74	123.20	123.66	5976791
2016-07-28	123.39	123.62	123.25	123.54	5276110
2016-07-29	123.50	124.04	123.50	123.66	4226177
2016-08-01	123.32	123.44	122.95	122.97	4827733
2016-08-02	122.43	122.67	122.11	122.28	4526686
2016-08-03	122.53	122.65	122.18	122.44	6037642
2016-08-04	122.85	123.23	122.73	122.96	3413293
2016-08-05	122.87	122.96	122.41	122.46	3888331
2016-08-08	122.34	122.77	122.23	122.54	4161326
2016-08-09	122.88	123.32	122.75	123.26	4259135
2016-08-10	123.60	123.72	123.28	123.61	6338790
2016-08-11	123.70	123.76	123.06	123.20	4227595
2016-08-12	123.76	124.06	123.68	123.76	6585166
2016-08-15	123.62	123.64	123.38	123.38	2980736
2016-08-16	123.52	123.53	123.11	123.16	4526328
2016-08-17	123.25	123.66	123.18	123.50	4566865
2016-08-18	123.74	123.94	123.50	123.80	4237884
2016-08-19	123.54	123.70	123.26	123.43	5272091
2016-08-22	123.84	123.97	123.64	123.85	5220975
2016-08-23	124.05	124.23	123.90	123.99	5398848
2016-08-24	124.17	124.25	123.90	123.91	3871400
2016-08-25	123.92	124.07	123.76	123.79	3679334
2016-08-26	124.05	124.45	123.32	123.40	3388063
2016-08-29	123.80	124.25	123.71	124.10	2668007
2016-08-30	124.08	124.10	123.81	123.94	10626534
2016-08-31	124.01	124.05	123.77	123.57	5300028
2016-09-01	123.20	123.63	123.08	123.57	10146265
2016-09-02	123.58	123.59	123.10	123.35	4155998
2016-09-06	123.47	123.90	123.18	123.78	6387436
2016-09-07	123.95	124.04	123.61	123.61	2983409
2016-09-08	123.25	123.40	122.67	122.74	4632338
2016-09-09	122.11	122.38	121.75	121.82	8136128
2016-09-12	121.72	122.06	121.55	121.83	5164069
2016-09-13	121.99	121.99	121.05	121.43	13637119
2016-09-14	121.49	121.72	121.35	121.51	4444049
2016-09-15	121.49	121.70	121.20	121.59	3441145
2016-09-16	121.75	121.82	121.50	121.73	6832350
2016-09-19	121.81	121.91	121.61	121.69	5997099
2016-09-20	121.98	122.21	121.81	121.85	5026114
2016-09-21	121.88	122.50	121.62	122.47	4651545
2016-09-22	122.72	123.11	122.70	122.97	8544275
2016-09-23	122.96	123.04	122.84	122.88	6284642
2016-09-26	122.95	123.21	122.90	123.07	5027048
2016-09-27	123.34	123.44	123.07	123.37	4571879
2016-09-28	123.49	123.51	123.25	123.45	8094655
2016-09-29	123.19	123.44	123.08	123.40	5409109
2016-09-30	123.45	123.45	122.84	123.18	5224623
2016-10-03	122.92	122.95	122.51	122.51	5555881
2016-10-04	122.43	122.57	121.94	121.94	6890050
2016-10-05	122.04	122.15	121.67	121.81	4168845
2016-10-06	121.81	122.13	121.65	121.82	5909287
2016-10-07	121.99	122.20	121.69	122.11	2545869
2016-10-10	121.77	122.12	121.77	122.11	2246107
2016-10-11	121.75	122.01	121.69	121.73	3416550
2016-10-12	121.80	121.93	121.58	121.89	2327840
2016-10-13	122.10	122.33	122.06	122.19	4204259
2016-10-14	121.86	122.10	121.61	121.62	2208889
2016-10-17	121.80	122.07	121.80	122.02	2698844
2016-10-18	121.92	122.32	121.91	122.32	2944094
2016-10-19	122.24	122.57	122.16	122.48	5010629
2016-10-20	122.77	122.77	122.42	122.44	2646812
2016-10-21	122.52	122.58	122.30	122.51	3502517
2016-10-24	122.55	122.55	122.02	122.16	3816453
2016-10-25	122.09	122.29	121.98	122.07	6611625
2016-10-26	121.88	121.92	121.55	121.56	10256014
2016-10-27	121.32	121.32	120.73	121.01	11643240
2016-10-28	120.95	121.14	120.84	120.87	5629790
2016-10-31	121.16	121.20	120.94	120.66	5377344
2016-11-01	120.43	120.67	120.18	120.51	9303137
2016-11-02	120.60	120.81	120.51	120.69	4798219
2016-11-03	120.51	120.61	120.36	120.45	6320503
2016-11-04	120.63	120.90	120.63	120.81	4243123
2016-11-07	120.68	120.77	120.56	120.73	4352375
2016-11-08	120.69	120.78	120.33	120.46	3632409
2016-11-09	119.47	119.69	118.51	118.69	9216217
2016-11-10	118.51	119.08	118.41	118.59	9063943
2016-11-11	118.54	118.65	118.02	118.08	6011875
2016-11-14	117.32	118.01	117.18	117.47	7148652
2016-11-15	117.66	118.05	117.57	117.83	4840261
2016-11-16	117.69	118.06	117.65	118.00	5417760
2016-11-17	117.71	117.78	117.12	117.25	6106245
2016-11-18	117.41	117.45	116.52	116.59	9801354
2016-11-21	116.79	116.95	116.59	116.71	5077176
2016-11-22	117.10	117.11	116.78	117.01	3693315
2016-11-23	116.30	116.76	116.04	116.58	6098253
2016-11-25	116.87	116.87	116.46	116.59	876143
2016-11-28	116.97	117.17	116.87	117.12	3125189
2016-11-29	117.04	117.32	116.95	117.28	3926198
2016-11-30	116.56	116.93	116.48	116.52	11333398
2016-12-01	115.98	116.16	115.60	115.87	11597814
2016-12-02	116.16	116.69	116.16	116.40	7533542
2016-12-05	116.28	116.87	116.11	116.65	4107515
2016-12-06	116.70	116.78	116.61	116.64	9040134
2016-12-07	116.91	117.27	116.86	117.13	8069285
2016-12-08	116.82	116.85	116.57	116.65	5941669
2016-12-09	116.54	116.70	116.05	116.20	8875111
2016-12-12	116.06	116.22	115.87	116.09	7302755
2016-12-13	116.57	116.57	116.14	116.35	6232717
2016-12-14	116.87	116.87	115.58	115.61	6133787
2016-12-15	115.84	116.05	115.56	115.69	9352848
2016-12-16	115.87	116.00	115.55	115.60	7852037
2016-12-19	116.20	116.22	115.95	116.16	5777415
2016-12-20	115.93	116.13	115.82	116.09	3750008
2016-12-21	116.12	116.48	116.12	116.14	4199568
2016-12-22	115.99	116.21	115.89	116.15	3773390
2016-12-23	116.24	116.38	116.22	116.33	1291655
2016-12-27	116.10	116.17	116.00	116.12	2542797
2016-12-28	116.33	116.68	116.13	116.55	1731683
2016-12-29	116.79	117.14	116.66	117.00	3309602
2016-12-30	117.00	117.36	116.95	117.18	2388445
2017-01-03	116.95	117.40	116.52	117.28	5822644
2017-01-04	117.53	117.68	117.33	117.68	4999151
2017-01-05	117.80	118.34	117.71	118.31	7071051
2017-01-06	117.87	117.98	117.62	117.69	4496022
2017-01-09	118.01	118.07	117.87	117.92	3561351
2017-01-10	117.92	117.97	117.77	117.85	4259553
2017-01-11	117.90	118.39	117.69	118.03	7133642
2017-01-12	118.42	118.43	118.01	118.02	3922583
2017-01-13	117.82	117.97	117.39	117.78	4045310
2017-01-17	118.43	118.54	118.10	118.29	8443107
2017-01-18	117.95	118.01	117.42	117.51	6026212
2017-01-19	117.30	117.35	116.92	117.11	3371323
2017-01-20	117.13	117.36	116.90	117.32	4570616
2017-01-23	117.54	118.05	117.32	117.86	8747764
2017-01-24	117.67	117.76	117.34	117.51	5129798
2017-01-25	117.17	117.25	116.86	117.06	5886426
2017-01-26	117.06	117.25	116.82	117.20	4033161
2017-01-27	117.35	117.42	117.22	117.34	3816741
2017-01-30	117.29	117.34	117.10	117.14	3650995
2017-01-31	117.18	117.56	117.08	117.03	4982506
2017-02-01	116.78	117.05	116.53	116.89	3626928
2017-02-02	117.14	117.29	116.88	116.92	7145589
2017-02-03	117.26	117.43	116.80	117.05	5243246
2017-02-06	117.43	117.53	117.17	117.42	4494455
2017-02-07	117.42	117.83	117.29	117.62	3228959
2017-02-08	118.01	118.14	117.84	118.03	6287234
2017-02-09	117.91	117.91	117.48	117.56	4692823
2017-02-10	117.35	117.62	117.26	117.53	4881558
2017-02-13	117.41	117.48	117.26	117.48	3723545
2017-02-14	117.52	117.52	116.81	117.20	4404209
2017-02-15	116.95	117.11	116.87	117.11	3632699
2017-02-16	117.32	117.57	117.21	117.44	4037734
2017-02-17	117.86	117.87	117.63	117.74	3104823
2017-02-21	117.57	117.92	117.50	117.79	3656173
2017-02-22	118.05	118.17	117.54	117.88	4259136
2017-02-23	118.16	118.21	118.05	118.18	4247898
2017-02-24	118.62	118.87	118.44	118.78	5388864
2017-02-27	118.76	118.76	118.46	118.50	5083369
2017-02-28	118.62	118.78	118.50	118.25	4290564
2017-03-01	117.61	117.62	117.39	117.56	6524606
2017-03-02	117.45	117.48	117.25	117.38	4687914
2017-03-03	117.52	117.53	117.13	117.50	4926300
2017-03-06	117.48	117.50	117.21	117.29	3464402
2017-03-07	117.01	117.13	116.60	116.71	5999583
2017-03-08	116.48	116.48	116.16	116.35	7933305
2017-03-09	115.99	116.02	115.66	115.72	5497163
2017-03-10	116.07	116.07	115.76	116.01	4789093
2017-03-13	115.90	116.00	115.62	115.62	3171616
2017-03-14	115.71	115.80	115.63	115.72	3598469
2017-03-15	116.04	116.81	115.91	116.72	7841914
2017-03-16	116.73	116.74	116.50	116.55	3116974
2017-03-17	116.75	116.92	116.68	116.82	4440476
2017-03-20	116.86	117.13	116.82	117.10	2939587
2017-03-21	117.10	117.47	117.03	117.38	5032340
2017-03-22	117.71	117.80	117.47	117.68	3905815
2017-03-23	117.76	117.78	117.45	117.60	4504918
2017-03-24	117.52	117.82	117.52	117.72	3158345
2017-03-27	118.09	118.09	117.80	117.97	3492089
2017-03-28	117.93	118.09	117.69	117.72	4834914
2017-03-29	117.92	118.10	117.82	118.10	3457068
2017-03-30	117.93	118.04	117.74	117.79	2667698
2017-03-31	117.87	117.94	117.79	117.91	5772316
2017-04-03	117.64	118.12	117.61	118.12	3713723
2017-04-04	117.99	118.03	117.81	117.81	3016295
2017-04-05	117.88	118.07	117.70	117.96	6753900
2017-04-06	118.08	118.12	117.81	118.07	2012595
2017-04-07	118.34	118.44	117.75	117.78	2121697
2017-04-10	117.99	118.15	117.91	118.00	2766170
2017-04-11	118.26	118.62	118.26	118.55	3534177
2017-04-12	118.81	118.94	118.51	118.94	2886251
2017-04-13	119.06	119.21	118.89	119.14	3286749
2017-04-17	119.19	119.21	118.85	118.91	2933683
2017-04-18	119.28	119.66	119.15	119.61	3616793
2017-04-19	119.37	119.43	119.16	119.25	1839355
2017-04-20	119.10	119.19	118.90	119.08	3263971
2017-04-21	119.28	119.29	119.07	119.08	3892437
2017-04-24	118.93	119.03	118.74	118.92	3193446
2017-04-25	118.75	118.81	118.41	118.45	3541067
2017-04-26	118.47	118.78	118.44	118.74	3320432
2017-04-27	118.74	118.94	118.61	118.85	4390955
2017-04-28	118.71	119.01	118.60	118.99	4477964
2017-05-01	118.57	118.71	118.18	118.30	3480215
2017-05-02	118.36	118.68	118.29	118.65	2858179
2017-05-03	118.87	118.90	118.50	118.59	2854862
2017-05-04	118.25	118.36	118.17	118.36	1540500
2017-05-05	118.38	118.40	118.13	118.40	2887308
2017-05-08	118.37	118.37	118.10	118.19	3886477
2017-05-09	118.12	118.21	118.05	118.21	3012378
2017-05-10	118.53	118.53	118.23	118.37	4282580
2017-05-11	118.20	118.47	118.15	118.43	2263516
2017-05-12	118.80	119.06	118.78	119.03	3165038
2017-05-15	118.96	119.08	118.88	119.02	3752656
2017-05-16	119.09	119.36	119.05	119.19	3996368
2017-05-17	119.59	119.98	119.59	119.92	7304299
2017-05-18	119.91	119.95	119.70	119.90	4825397
2017-05-19	119.83	119.97	119.70	119.97	2907813
2017-05-22	119.88	119.93	119.80	119.87	2852915
2017-05-23	120.01	120.01	119.46	119.50	5154199
2017-05-24	119.57	119.76	119.38	119.69	5291558
2017-05-25	119.77	119.77	119.55	119.74	2806232
2017-05-26	119.82	119.91	119.72	119.83	2054823
2017-05-30	120.00	120.12	119.96	120.11	3898258
2017-05-31	120.11	120.26	120.02	119.93	4428704
2017-06-01	119.69	119.97	119.67	119.96	9429967
2017-06-02	120.46	120.58	120.30	120.52	5130059
2017-06-05	120.26	120.37	120.17	120.18	3198470
2017-06-06	120.66	120.66	120.45	120.53	1806671
2017-06-07	120.47	120.60	120.32	120.38	5702351
2017-06-08	120.39	120.39	120.00	120.17	3895232
2017-06-09	119.95	120.14	119.85	120.05	6884719
2017-06-12	119.96	120.28	119.92	120.08	4075123
2017-06-13	119.96	120.21	119.96	120.21	4821989
2017-06-14	120.99	121.31	120.79	121.03	6852817
2017-06-15	120.87	120.87	120.59	120.74	6624662
2017-06-16	120.84	120.91	120.76	120.84	4314833
2017-06-19	120.85	120.85	120.63	120.69	7827730
2017-06-20	120.86	121.08	120.74	120.96	6906491
2017-06-21	120.95	121.08	120.83	121.02	5462716
2017-06-22	121.19	121.23	120.98	121.12	3520789
2017-06-23	121.11	121.19	121.05	121.18	5495715
2017-06-26	121.45	121.56	121.37	121.40	3808619
2017-06-27	121.13	121.15	120.82	120.85	4736503
2017-06-28	120.91	120.98	120.63	120.98	3934009
2017-06-29	120.37	120.71	120.34	120.61	6954179
2017-06-30	120.66	120.69	120.47	120.51	4567823
2017-07-03	120.34	120.34	119.93	119.93	5759530
2017-07-05	120.03	120.15	119.90	120.13	5406932
2017-07-06	119.78	119.89	119.50	119.82	11548021
2017-07-07	119.70	119.77	119.60	119.72	9803906
2017-07-10	119.89	119.95	119.74	119.92	2234474
2017-07-11	119.90	119.99	119.73	119.97	4340941
2017-07-12	120.50	120.62	120.38	120.50	6779562
2017-07-13	120.38	120.43	120.12	120.29	3977407
2017-07-14	120.72	120.80	120.38	120.57	5301965
2017-07-17	120.57	120.75	120.45	120.68	5899020
2017-07-18	121.05	121.20	120.92	121.20	4775283
2017-07-19	121.19	121.30	121.09	121.16	4144240
2017-07-20	121.42	121.47	121.19	121.27	1925200
2017-07-21	121.44	121.61	121.43	121.55	3634002
2017-07-24	121.47	121.50	121.31	121.41	2647853
2017-07-25	120.94	120.98	120.66	120.69	7043066
2017-07-26	120.68	121.19	120.64	121.09	9355480
2017-07-27	120.84	120.93	120.70	120.79	2769092
2017-07-28	120.84	121.11	120.79	121.11	2312162
2017-07-31	120.91	121.12	120.91	120.79	3689850
2017-08-01	120.63	121.23	120.57	121.23	7390477
2017-08-02	121.17	121.29	121.00	121.04	6728623
2017-08-03	121.11	121.27	121.09	121.21	6520483
2017-08-04	120.90	120.92	120.58	120.74	5095710
2017-08-07	120.75	120.83	120.59	120.77	10816434
2017-08-08	120.65	120.67	120.17	120.19	9992800
2017-08-09	120.57	120.62	120.30	120.31	7465815
2017-08-10	120.34	120.44	120.06	120.27	8053368
2017-08-11	120.30	120.51	120.09	120.49	10910497
2017-08-14	120.42	120.65	120.36	120.41	3051496
2017-08-15	120.17	120.35	120.11	120.27	4709988
2017-08-16	120.30	120.80	120.29	120.61	5190152
2017-08-17	120.60	120.84	120.48	120.73	8973840
2017-08-18	121.03	121.04	120.61	120.65	4350906
2017-08-21	120.84	120.87	120.72	120.82	3666217
2017-08-22	120.78	120.79	120.64	120.70	2390610
2017-08-23	120.95	121.17	120.87	121.16	4590242
2017-08-24	121.00	121.13	120.89	120.93	2929758
2017-08-25	121.01	121.29	120.95	121.21	5487990
2017-08-28	121.18	121.26	121.00	121.21	5200778
2017-08-29	121.65	121.70	121.23	121.30	3499654
2017-08-30	121.29	121.40	121.24	121.40	2573677
2017-08-31	121.46	121.66	121.45	121.29	4549449
2017-09-01	121.19	121.22	120.80	120.81	7945950
2017-09-05	121.22	121.66	121.17	121.56	7356961
2017-09-06	121.54	121.60	121.08	121.13	8863669
2017-09-07	121.37	121.81	121.35	121.60	7698798
2017-09-08	121.52	121.52	121.23	121.24	6776599
2017-09-11	120.99	121.19	120.85	120.87	4220271
2017-09-12	120.82	120.82	120.55	120.74	4615817
2017-09-13	120.82	120.84	120.60	120.62	5671338
2017-09-14	120.56	120.92	120.56	120.92	4333511
2017-09-15	120.99	121.05	120.79	121.02	4631309
2017-09-18	120.96	120.98	120.76	120.90	4971726
2017-09-19	120.95	121.06	120.84	120.97	5296844
2017-09-20	121.07	121.09	120.54	120.82	6603279
2017-09-21	120.85	121.07	120.81	120.82	3410003
2017-09-22	121.06	121.12	120.90	120.98	2099239
2017-09-25	121.12	121.46	121.07	121.43	3489895
2017-09-26	121.30	121.46	121.21	121.41	10290712
2017-09-27	120.85	121.01	120.64	120.94	6695458
2017-09-28	120.79	121.14	120.75	121.12	6350817
2017-09-29	121.20	121.30	120.95	121.23	7627305
2017-10-02	120.96	121.11	120.77	121.02	7218144
2017-10-03	120.98	121.29	120.92	121.29	7569409
2017-10-04	121.30	121.30	120.98	121.22	5376431
2017-10-05	121.15	121.15	120.92	121.05	3932820
2017-10-06	120.68	120.99	120.57	120.95	5901273
2017-10-09	121.02	121.07	120.87	121.05	20994623
2017-10-10	121.09	121.40	121.05	121.13	3873377
2017-10-11	121.31	121.31	121.00	121.07	7170869
2017-10-12	121.11	121.19	120.95	121.10	10302628
2017-10-13	121.57	121.65	121.40	121.58	5755794
2017-10-16	121.54	121.56	121.29	121.41	4886075
2017-10-17	121.27	121.49	121.26	121.39	4476889
2017-10-18	121.10	121.29	121.04	121.21	3272480
2017-10-19	121.55	121.55	121.30	121.39	4143263
2017-10-20	120.98	121.16	120.90	121.06	7280417
2017-10-23	121.24	121.31	121.14	121.18	2675782
2017-10-24	120.88	121.06	120.85	120.88	4686198
2017-10-25	120.58	120.64	120.40	120.56	8866587
2017-10-26	120.80	120.80	120.54	120.55	9420138
2017-10-27	120.71	120.95	120.68	120.91	6915923
2017-10-30	121.16	121.35	121.09	121.31	5236618
2017-10-31	121.36	121.36	121.12	120.82	5932779
2017-11-01	121.05	121.15	120.85	121.01	5967418
2017-11-02	121.15	121.15	120.90	120.99	13253915
2017-11-03	121.10	121.19	120.91	121.13	5307520
2017-11-06	121.19	121.25	121.05	121.16	9576913
2017-11-07	121.02	121.11	120.96	121.06	7643168
2017-11-08	121.08	121.11	120.88	120.90	7185496
2017-11-09	120.61	120.75	120.51	120.58	7232296
2017-11-10	120.09	120.15	119.78	119.89	5816636
2017-11-13	120.10	120.12	119.91	119.91	3646383
2017-11-14	119.98	120.10	119.88	119.94	6112487
2017-11-15	120.07	120.48	119.85	120.45	7141854
2017-11-16	120.36	120.52	120.27	120.31	5051247
2017-11-17	120.51	120.58	120.38	120.46	5521512
2017-11-20	120.42	120.60	120.38	120.46	3190609
2017-11-21	120.90	120.94	120.67	120.86	4372079
2017-11-22	121.05	121.37	120.98	121.33	4111490
2017-11-24	121.25	121.37	121.17	121.19	1359663
2017-11-27	121.16	121.26	121.04	121.12	6049156
2017-11-28	121.24	121.39	121.17	121.29	5176394
2017-11-29	120.81	120.87	120.62	120.81	7606281
2017-11-30	120.93	120.94	120.47	120.34	6119627
2017-12-01	120.81	121.38	120.40	120.72	13958312
2017-12-04	120.78	120.92	120.58	121.00	5766859
2017-12-05	120.93	121.17	120.83	121.14	4541854
2017-12-06	121.48	121.54	121.34	121.37	4801451
2017-12-07	121.49	121.57	120.94	121.13	8295236
2017-12-08	121.02	121.11	120.91	120.98	5135147
2017-12-11	121.12	121.22	121.03	121.07	4521496
2017-12-12	120.95	120.99	120.78	120.98	10153028
2017-12-13	121.18	121.54	121.09	121.40	7205808
2017-12-14	121.29	121.66	121.22	121.62	8022249
2017-12-15	121.70	121.85	121.49	121.79	5846107
2017-12-18	121.72	121.77	121.41	121.43	6371108
2017-12-19	121.17	121.19	120.65	120.81	6029152
2017-12-20	120.55	120.70	120.40	120.23	9805737
2017-12-21	120.29	120.59	120.27	120.56	6210433
2017-12-22	120.57	120.67	120.49	120.65	2934885
2017-12-26	120.68	120.86	120.60	120.81	1872961
2017-12-27	121.08	121.49	120.95	121.48	3179283
2017-12-28	121.47	121.48	121.22	121.40	2493203
2017-12-29	121.26	121.63	121.26	121.56	3003285
2018-01-02	121.32	121.46	120.50	120.75	8480804
2018-01-03	120.94	121.05	120.70	120.97	5087608
2018-01-04	120.78	121.01	120.73	120.93	7710116
2018-01-05	121.09	121.09	120.76	120.89	5796472
2018-01-08	121.02	121.03	120.77	120.88	3897191
2018-01-09	120.73	120.77	120.42	120.44	7621727
2018-01-10	120.05	120.65	119.91	120.52	6050495
2018-01-11	120.49	120.95	120.49	120.81	5192586
2018-01-12	120.60	120.91	120.55	120.83	4463052
2018-01-16	121.18	121.18	120.82	120.94	7410204
2018-01-17	120.96	121.02	120.49	120.61	11240770
2018-01-18	120.17	120.41	120.01	120.14	6399425
2018-01-19	119.99	120.11	119.72	119.77	6797813
2018-01-22	119.77	120.00	119.63	119.66	5096654
2018-01-23	119.97	120.19	119.91	120.18	6143996
2018-01-24	119.94	120.12	119.83	120.10	5679043
2018-01-25	120.02	120.71	120.00	120.71	7042069
2018-01-26	120.62	120.62	120.34	120.55	6391343
2018-01-29	120.20	120.38	120.00	120.23	5732380
2018-01-30	120.00	120.08	119.70	119.82	6662558
2018-01-31	120.17	120.22	119.71	119.74	6833938
2018-02-01	119.91	119.96	119.14	119.22	12272412
2018-02-02	119.00	119.00	118.47	118.61	8681492
2018-02-05	118.24	119.33	118.22	118.68	14486017
2018-02-06	118.59	118.82	118.39	118.44	10467453
2018-02-07	118.80	118.85	118.08	118.11	8862326
2018-02-08	117.94	118.10	117.56	117.60	10956971
2018-02-09	117.45	117.47	117.20	117.22	8718996
2018-02-12	117.29	117.62	117.20	117.22	7814752
2018-02-13	117.09	117.21	116.79	117.18	8730711
2018-02-14	116.81	117.00	116.66	116.75	11013300
2018-02-15	117.18	117.46	117.06	117.30	4953439
2018-02-16	117.58	117.76	117.46	117.65	6319802
2018-02-20	117.35	117.41	117.13	117.15	8786197
2018-02-21	117.20	117.31	116.44	116.51	6387215
2018-02-22	116.84	117.07	116.64	116.67	7227083
2018-02-23	117.05	117.24	116.88	117.21	8005557
2018-02-26	117.59	117.75	117.33	117.36	5071950
2018-02-27	117.51	117.52	116.70	116.85	7279509
2018-02-28	117.01	117.16	116.95	116.73	7963405
2018-03-01	116.56	116.81	116.37	116.62	11679072
2018-03-02	116.36	116.49	116.19	116.25	5334953
2018-03-05	116.51	116.58	116.10	116.21	10168381
2018-03-06	116.64	116.68	116.29	116.31	8363558
2018-03-07	116.50	116.53	116.23	116.27	4070441
2018-03-08	116.49	116.70	116.34	116.50	6410043
2018-03-09	116.32	116.37	116.04	116.09	7774244
2018-03-12	116.19	116.28	116.10	116.24	8555640
2018-03-13	116.35	116.40	116.11	116.25	8625910
2018-03-14	116.27	116.70	116.26	116.51	5765678
2018-03-15	116.48	116.71	116.44	116.63	5268524
2018-03-16	116.41	116.83	116.36	116.76	10754736
2018-03-19	116.50	116.60	116.36	116.37	8095296
2018-03-20	116.03	116.19	115.92	115.96	6444959
2018-03-21	115.76	116.23	115.52	115.89	7312616
2018-03-22	116.19	116.29	115.99	116.09	10966957
2018-03-23	115.97	116.03	115.71	115.72	6120849
2018-03-26	116.06	116.20	116.00	116.13	5834826
2018-03-27	116.06	116.62	116.06	116.55	5000157
2018-03-28	116.78	116.98	116.66	116.86	4771559
2018-03-29	117.11	117.47	116.95	117.39	5941838
2018-04-02	116.90	117.07	116.72	116.99	4393546
2018-04-03	116.94	116.94	116.63	116.68	3773475
2018-04-04	116.73	116.86	116.64	116.68	5259570
2018-04-05	116.61	116.75	116.50	116.72	5170997
2018-04-06	116.93	117.07	116.81	117.07	4772613
2018-04-09	116.85	117.18	116.85	117.13	3611434
2018-04-10	117.21	117.44	117.01	117.16	5201306
2018-04-11	117.36	117.40	117.11	117.24	2483845
2018-04-12	117.12	117.20	116.90	116.92	2588107
2018-04-13	116.84	117.06	116.84	116.96	4427765
2018-04-16	116.75	116.99	116.71	116.97	2323599
2018-04-17	116.98	117.15	116.91	116.98	6702882
2018-04-18	116.94	116.95	116.36	116.38	6888143
2018-04-19	116.04	116.07	115.76	115.94	4058863
2018-04-20	115.79	115.83	115.46	115.47	4679869
2018-04-23	115.44	115.47	115.25	115.42	4380027
2018-04-24	115.31	115.44	114.99	115.08	5984695
2018-04-25	114.82	114.84	114.55	114.72	3756060
2018-04-26	115.02	115.18	114.92	115.06	6027159
2018-04-27	115.25	115.37	115.22	115.32	3369758
2018-04-30	115.37	115.46	115.17	114.89	6388529
2018-05-01	114.83	114.87	114.49	114.58	6051545
2018-05-02	114.73	114.75	114.49	114.49	3608074
2018-05-03	114.77	114.82	114.47	114.51	4122563
2018-05-04	114.86	114.86	114.47	114.67	3733802
2018-05-07	114.71	114.75	114.50	114.54	3870880
2018-05-08	114.43	114.54	114.26	114.50	5069347
2018-05-09	114.32	114.63	114.28	114.48	3906598
2018-05-10	114.84	115.07	114.72	115.06	5103079
2018-05-11	115.23	115.28	115.08	115.26	4253956
2018-05-14	115.13	115.27	115.05	115.05	4808286
2018-05-15	114.51	114.76	114.00	114.18	5970012
2018-05-16	114.24	114.35	113.99	114.03	4210827
2018-05-17	114.00	114.06	113.72	113.81	3272442
2018-05-18	113.99	114.33	113.96	114.28	4154719
2018-05-21	114.15	114.35	114.10	114.35	2593261
2018-05-22	114.26	114.39	114.13	114.23	3230010
2018-05-23	114.41	114.80	114.33	114.72	5771113
2018-05-24	114.98	115.08	114.89	115.04	4436889
2018-05-25	115.38	115.42	115.23	115.38	3997700
2018-05-29	115.43	116.21	115.26	115.99	6831697
2018-05-30	115.61	115.82	115.27	115.54	5083905
2018-05-31	115.66	115.77	115.36	115.13	6303317
2018-06-01	114.87	115.14	114.81	114.91	4479711
2018-06-04	114.90	114.97	114.65	114.65	3714919
2018-06-05	114.93	114.95	114.69	114.73	3901460
2018-06-06	114.41	114.47	114.16	114.31	4754868
2018-06-07	114.25	115.06	114.25	114.69	7185232
2018-06-08	114.60	114.65	114.43	114.50	2935640
2018-06-11	114.30	114.40	114.23	114.39	2905127
2018-06-12	114.25	114.50	114.22	114.40	3396516
2018-06-13	114.44	114.58	113.98	114.29	4906450
2018-06-14	114.68	114.82	114.49	114.81	4915845
2018-06-15	114.98	115.06	114.59	114.65	5887076
2018-06-18	114.64	114.66	114.42	114.53	4723215
2018-06-19	114.56	114.66	114.47	114.59	4278775
2018-06-20	114.61	114.61	113.90	113.95	7731547
2018-06-21	113.90	114.09	113.86	113.86	15921574
2018-06-22	113.80	114.09	113.75	114.00	6729039
2018-06-25	114.04	114.11	113.87	113.89	3244079
2018-06-26	113.98	114.29	113.89	114.27	10345332
2018-06-27	114.59	114.66	114.48	114.66	9776541
2018-06-28	114.57	114.57	114.27	114.51	6241259
2018-06-29	114.64	114.84	114.51	114.57	7861643
2018-07-02	114.41	114.41	114.16	114.24	4806225
2018-07-03	114.31	114.73	114.31	114.66	2518058
2018-07-05	114.77	115.03	114.75	115.02	4730580
2018-07-06	115.24	115.28	115.09	115.18	2465551
2018-07-09	115.09	115.30	115.03	115.26	5161639
2018-07-10	115.24	115.37	115.11	115.13	6624015
2018-07-11	115.27	115.39	115.12	115.36	4071435
2018-07-12	115.40	115.61	115.32	115.61	3324865
2018-07-13	115.71	115.81	115.63	115.70	4273796
2018-07-16	115.50	115.63	115.29	115.51	2653746
2018-07-17	115.52	115.58	115.38	115.43	6156965
2018-07-18	115.54	115.54	115.35	115.41	3527602
2018-07-19	115.40	115.74	115.37	115.59	5098580
2018-07-20	115.34	115.39	115.12	115.25	5218775
2018-07-23	115.05	115.12	114.72	114.79	4716294
2018-07-24	114.81	115.17	114.81	115.15	4446684
2018-07-25	115.40	115.40	115.20	115.30	7376470
2018-07-26	115.42	115.55	115.28	115.41	5860907
2018-07-27	115.75	115.75	115.46	115.56	5497574
2018-07-30	115.32	115.49	115.31	115.40	6467562
2018-07-31	115.71	115.86	115.64	115.41	6081644
2018-08-01	114.90	115.15	114.85	115.01	7256039
2018-08-02	115.05	115.17	114.88	115.15	6751477
2018-08-03	115.29	115.55	115.16	115.51	2711162
2018-08-06	115.59	115.76	115.59	115.62	3059768
2018-08-07	115.59	115.59	115.20	115.26	5397680
2018-08-08	115.17	115.23	115.08	115.08	7435297
2018-08-09	115.25	115.36	115.09	115.17	7273479
2018-08-10	115.10	115.50	115.03	115.36	4765934
2018-08-13	115.26	115.38	115.22	115.33	3145801
2018-08-14	115.49	115.53	115.41	115.48	7052581
2018-08-15	115.65	115.76	115.55	115.72	5208287
2018-08-16	115.82	115.89	115.70	115.87	5997875
2018-08-17	115.96	116.07	115.89	115.97	3871856
2018-08-20	116.25	116.37	116.18	116.27	2686834
2018-08-21	116.22	116.22	115.96	115.98	5480402
2018-08-22	116.22	116.24	115.95	115.97	6877691
2018-08-23	116.14	116.18	115.94	116.01	5693856
2018-08-24	115.89	116.29	115.85	116.24	5152454
2018-08-27	116.02	116.16	116.01	116.06	3762199
2018-08-28	115.87	115.98	115.60	115.62	4026949
2018-08-29	115.73	115.75	115.41	115.50	10473540
2018-08-30	115.74	115.81	115.52	115.61	5682294
2018-08-31	115.81	115.84	115.43	115.09	4425772
2018-09-04	114.86	114.99	114.68	114.88	6468697
2018-09-05	114.84	114.88	114.78	114.81	6103161
2018-09-06	114.99	115.21	114.95	115.13	6918089
2018-09-07	114.76	114.76	114.63	114.65	4529132
2018-09-10	114.74	115.03	114.74	115.03	5512725
2018-09-11	114.80	114.89	114.72	114.77	5976876
2018-09-12	114.97	115.12	114.96	115.00	5543122
2018-09-13	115.25	115.33	115.13	115.24	5584100
2018-09-14	115.01	115.16	114.95	115.10	7003534
2018-09-17	114.91	115.11	114.89	115.03	2667082
2018-09-18	114.81	114.81	114.52	114.56	5160861
2018-09-19	114.53	114.54	114.23	114.39	5220762
2018-09-20	114.41	114.81	114.39	114.69	6152428
2018-09-21	114.60	114.79	114.60	114.71	9404279
2018-09-24	114.48	114.60	114.37	114.45	10749420
2018-09-25	114.33	114.47	114.23	114.45	4087105
2018-09-26	114.65	114.93	114.53	114.86	7433608
2018-09-27	114.85	115.04	114.77	115.01	6323437
2018-09-28	115.14	115.14	114.90	114.57	12578521
2018-10-01	114.50	114.64	114.42	114.42	7550559
2018-10-02	114.56	114.75	114.52	114.52	11207828
2018-10-03	114.41	114.53	113.66	113.85	8400462
2018-10-04	113.56	113.66	113.23	113.38	9843799
2018-10-05	113.15	113.26	112.76	112.94	8785774
2018-10-08	113.00	113.01	112.80	112.82	1355174
2018-10-09	113.00	113.17	112.91	113.14	8416247
2018-10-10	112.86	113.01	112.59	112.83	12316551
2018-10-11	113.08	113.49	113.05	113.30	18587647
2018-10-12	113.34	113.53	113.16	113.32	8956697
2018-10-15	113.26	113.36	113.10	113.11	6636545
2018-10-16	113.16	113.48	113.06	113.40	9018217
2018-10-17	113.31	113.40	112.84	112.84	6880580
2018-10-18	112.73	112.98	112.60	112.84	10417993
2018-10-19	112.75	112.86	112.60	112.70	6355669
2018-10-22	112.83	112.85	112.53	112.56	7282861
2018-10-23	112.81	112.96	112.66	112.72	10277869
2018-10-24	112.95	113.05	112.82	112.88	7262026
2018-10-25	112.73	112.85	112.72	112.74	5653072
2018-10-26	112.97	113.08	112.92	112.93	4955342
2018-10-29	112.86	112.92	112.72	112.80	6573295
2018-10-30	112.59	112.67	112.44	112.55	7669584
2018-10-31	112.39	112.61	112.23	111.86	13156344
2018-11-01	111.71	112.21	111.67	112.20	14262013
2018-11-02	112.07	112.18	111.73	111.75	7738360
2018-11-05	111.85	112.04	111.85	111.95	5064037
2018-11-06	112.03	112.18	112.01	112.14	5787139
2018-11-07	112.63	112.71	112.38	112.43	13257542
2018-11-08	112.41	112.46	112.10	112.10	10934366
2018-11-09	112.18	112.33	112.09	112.18	8836778
2018-11-12	112.41	112.41	112.08	112.17	2876475
2018-11-13	112.06	112.12	111.96	112.02	7778431
2018-11-14	111.73	111.94	111.68	111.72	11595070
2018-11-15	111.59	111.67	111.32	111.51	15158266
2018-11-16	111.47	111.76	111.41	111.73	13503663
2018-11-19	111.47	111.65	111.42	111.62	9773690
2018-11-20	111.38	111.60	111.33	111.35	16168384
2018-11-21	111.62	111.72	111.45	111.59	10704564
2018-11-23	111.94	111.98	111.63	111.64	2924700
2018-11-26	111.77	111.82	111.64	111.69	5938899
2018-11-27	111.61	111.66	111.52	111.55	8581260
2018-11-28	111.51	111.95	111.29	111.85	13861323
2018-11-29	111.75	111.87	111.42	111.53	10939118
2018-11-30	111.55	111.58	111.25	111.10	14854799
2018-12-03	111.31	111.60	111.25	111.52	12740521
2018-12-04	111.72	111.98	111.53	111.54	13521537
2018-12-06	111.61	111.99	111.60	111.88	12752217
2018-12-07	112.00	112.06	111.74	111.89	11791904
2018-12-10	112.20	112.24	111.91	112.23	6886739
2018-12-11	112.38	112.56	112.26	112.43	10241123
2018-12-12	112.45	112.68	112.45	112.55	10001612
2018-12-13	112.74	112.91	112.73	112.85	6911244
2018-12-14	112.91	113.01	112.71	112.73	6037920
2018-12-17	112.77	112.99	112.77	112.49	6480543
2018-12-18	112.70	112.94	112.61	112.90	5923216
2018-12-19	113.05	113.31	112.81	112.81	10049238
2018-12-20	113.08	113.15	112.27	112.44	20942150
2018-12-21	112.58	112.68	112.14	112.33	11850718
2018-12-24	112.32	112.41	111.99	112.07	4384768
2018-12-26	112.08	112.21	111.79	111.98	7659268
2018-12-27	112.16	112.29	111.98	111.98	7797325
2018-12-28	112.10	112.53	112.10	112.51	4334519
2018-12-31	112.52	112.92	112.43	112.82	7008354
2019-01-02	112.82	113.19	112.78	113.17	9506481
2019-01-03	113.00	113.30	112.95	113.22	11199121
2019-01-04	112.88	113.20	112.81	113.15	12080672
2019-01-07	113.39	113.46	113.15	113.16	16150100
2019-01-08	113.21	113.44	113.21	113.41	7961370
2019-01-09	113.50	113.89	113.50	113.84	10534869
2019-01-10	113.73	113.77	113.43	113.54	10337051
2019-01-11	113.79	113.79	113.59	113.75	6890765
2019-01-14	113.62	113.79	113.42	113.45	4511448
2019-01-15	113.54	113.68	113.45	113.52	10536547
2019-01-16	113.52	113.90	113.46	113.74	17911837
2019-01-17	113.66	113.98	113.66	113.97	8756215
2019-01-18	113.96	114.28	113.96	114.17	12589748
2019-01-22	114.32	114.58	114.32	114.36	9101563
2019-01-23	114.46	114.74	114.39	114.65	11707156
2019-01-24	115.05	115.11	114.86	114.95	8874693
2019-01-25	114.90	115.05	114.88	115.05	8529215
2019-01-28	114.95	115.12	114.89	115.03	7830587
2019-01-29	115.17	115.28	115.07	115.28	9111253
2019-01-30	115.32	115.81	115.17	115.81	17275582
2019-01-31	116.21	116.70	116.19	116.26	12004177
2019-02-01	116.12	116.31	115.92	115.99	15158417
2019-02-04	115.87	115.89	115.61	115.83	7375484
2019-02-05	116.10	116.48	116.09	116.30	9298056
2019-02-06	116.38	116.40	116.04	116.08	7083571
2019-02-07	116.00	116.08	115.78	116.06	12973203
2019-02-08	116.15	116.38	116.11	116.35	5502609
2019-02-11	116.28	116.28	116.00	116.09	5353772
2019-02-12	116.08	116.25	116.03	116.25	10689095
2019-02-13	116.01	116.10	115.89	115.95	9595179
2019-02-14	116.24	116.24	115.94	116.08	14906084
2019-02-15	116.03	116.26	116.03	116.22	8298035
2019-02-19	116.44	116.44	116.17	116.29	6920299
2019-02-20	116.19	116.23	115.99	116.19	8577443
2019-02-21	115.76	115.98	115.74	115.86	6311048
2019-02-22	115.97	116.48	115.97	116.38	4110552
2019-02-25	116.26	116.45	116.25	116.34	6026157
2019-02-26	116.51	116.59	116.41	116.52	6360585
2019-02-27	116.37	116.37	116.11	116.19	7008456
2019-02-28	116.25	116.37	115.96	115.67	12468406
2019-03-01	115.74	115.88	115.42	115.47	12714087
2019-03-04	115.81	115.86	115.68	115.73	9453625
2019-03-05	115.69	115.79	115.57	115.77	9090431
2019-03-06	115.81	115.96	115.74	115.88	6278731
2019-03-07	116.10	116.30	116.03	116.26	7355491
2019-03-08	116.11	116.43	115.91	116.41	7386626
2019-03-11	116.39	116.54	116.31	116.54	7813644
2019-03-12	116.57	116.94	116.56	116.86	7994599
2019-03-13	116.54	116.71	116.54	116.67	5833974
2019-03-14	116.63	116.64	116.34	116.44	5395277
2019-03-15	116.76	117.02	116.70	116.86	8537001
2019-03-18	116.78	116.89	116.75	116.80	4308285
2019-03-19	116.63	116.93	116.63	116.82	8074677
2019-03-20	116.89	117.66	116.78	117.61	16202606
2019-03-21	117.52	117.91	117.52	117.83	14163204
2019-03-22	118.21	118.64	118.21	118.55	10576913
2019-03-25	118.57	119.00	118.37	118.79	7096120
2019-03-26	118.74	118.93	118.59	118.84	7766491
2019-03-27	119.00	119.22	118.92	119.00	7484092
2019-03-28	119.03	119.15	118.91	119.15	4621214
2019-03-29	118.83	119.15	118.79	118.70	8415110
2019-04-01	118.45	118.62	118.20	118.26	9567574
2019-04-02	118.28	118.45	118.19	118.42	7733308
2019-04-03	118.15	118.29	118.11	118.17	6048390
2019-04-04	118.20	118.36	118.11	118.36	7510618
2019-04-05	118.34	118.69	118.26	118.55	9326222
2019-04-08	118.52	118.57	118.35	118.38	8564818
2019-04-09	118.69	118.83	118.58	118.63	7749028
2019-04-10	118.87	119.27	118.86	119.21	5765258
2019-04-11	119.06	119.21	119.01	119.09	7769547
2019-04-12	118.99	119.12	118.89	119.02	11083836
2019-04-15	119.01	119.08	118.83	118.83	12427319
2019-04-16	118.79	118.79	118.49	118.50	10302688
2019-04-17	118.62	118.72	118.47	118.48	6062323
2019-04-18	118.75	118.80	118.55	118.58	8059959
2019-04-22	118.46	118.53	118.34	118.39	6581939
2019-04-23	118.56	118.88	118.54	118.88	7389706
2019-04-24	119.16	119.40	119.13	119.28	6463168
2019-04-25	119.17	119.27	119.03	119.22	4404116
2019-04-26	119.62	119.71	119.50	119.64	3406080
2019-04-29	119.38	119.43	119.11	119.17	5847498
2019-04-30	119.15	119.35	119.10	118.86	9753332
2019-05-01	119.00	119.57	118.83	118.83	12804331
2019-05-02	118.70	118.74	118.29	118.40	11748205
2019-05-03	118.65	118.97	118.65	118.93	7481015
2019-05-06	119.03	119.23	118.88	119.09	8077413
2019-05-07	119.28	119.29	119.00	119.08	11575489
2019-05-08	119.15	119.20	118.64	118.68	11843131
2019-05-09	118.93	118.95	118.61	118.79	11586182
2019-05-10	118.75	118.92	118.71	118.86	8155559
2019-05-13	118.86	119.13	118.78	118.93	16744930
2019-05-14	119.00	119.12	118.92	119.10	7993523
2019-05-15	119.41	119.45	119.18	119.43	10804426
2019-05-16	119.34	119.34	119.21	119.24	11716337
2019-05-17	119.38	119.44	119.23	119.25	7746063
2019-05-20	119.22	119.31	118.96	118.97	2890893
2019-05-21	119.09	119.11	118.93	119.07	3610052
2019-05-22	119.14	119.31	119.04	119.22	9526219
2019-05-23	119.27	119.61	119.19	119.48	9983368
2019-05-24	119.64	119.75	119.52	119.73	5981653
2019-05-28	119.93	120.00	119.77	119.81	9039113
2019-05-29	119.88	120.03	119.82	119.86	8777962
2019-05-30	120.10	120.59	120.01	120.55	11946549
2019-05-31	120.62	120.84	120.39	120.46	11611684
2019-06-03	120.75	120.91	120.41	120.83	12525219
2019-06-04	120.53	120.93	120.53	120.87	20566079
2019-06-05	120.97	121.18	120.68	120.79	10423123
2019-06-06	120.96	121.12	120.82	121.02	14133552
2019-06-07	121.50	121.85	121.43	121.56	11912916
2019-06-10	121.34	121.47	121.11	121.12	13072375
2019-06-11	121.20	121.32	121.03	121.23	17076686
2019-06-12	121.24	121.43	121.15	121.41	11814499
2019-06-13	121.45	121.75	121.45	121.72	6665763
2019-06-14	121.55	121.82	121.46	121.77	4652307
2019-06-17	121.69	121.93	121.62	121.83	6213240
2019-06-18	122.46	122.77	122.34	122.64	19575024
2019-06-19	122.35	123.45	122.23	123.42	17597923
2019-06-20	123.90	124.16	123.70	124.09	24937968
2019-06-21	123.68	123.89	123.48	123.64	18566443
2019-06-24	123.95	124.17	123.78	123.95	15241643
2019-06-25	123.95	123.99	123.47	123.58	17843718
2019-06-26	123.84	123.84	123.28	123.33	24436698
2019-06-27	123.64	124.14	123.54	124.05	10314460
2019-06-28	124.11	124.44	124.09	124.37	9512064
2019-07-01	124.21	124.54	123.94	124.25	19215780
2019-07-02	124.32	124.65	124.20	124.59	15843767
2019-07-03	124.65	124.96	124.59	124.93	6947326
2019-07-05	124.04	124.15	123.34	123.83	7889884
2019-07-08	124.00	124.05	123.66	123.66	9239219
2019-07-09	123.59	123.62	123.34	123.40	15877087
2019-07-10	123.55	123.84	123.48	123.68	9551841
2019-07-11	123.45	123.64	122.85	122.95	7101305
2019-07-12	122.90	123.14	122.84	123.07	6363589
2019-07-15	123.20	123.34	123.09	123.28	7705017
2019-07-16	122.85	123.04	122.71	123.02	9867521
2019-07-17	123.15	123.68	123.15	123.67	6620350
2019-07-18	123.61	124.09	123.36	123.96	10357417
2019-07-19	123.83	124.06	123.65	123.77	8789335
2019-07-22	124.25	124.27	124.09	124.15	4464839
2019-07-23	124.24	124.24	123.97	124.22	7013576
2019-07-24	124.39	124.58	124.22	124.57	11851211
2019-07-25	124.41	124.49	123.87	124.17	9943140
2019-07-26	124.43	124.49	124.17	124.34	7285060
2019-07-29	124.49	124.51	124.25	124.26	7379625
2019-07-30	124.22	124.31	123.92	124.22	12111957
2019-07-31	124.35	124.73	123.81	123.98	17422744
2019-08-01	124.31	125.31	124.22	124.99	16216801
2019-08-02	124.95	125.15	124.84	125.12	14629492
2019-08-05	125.51	125.51	125.13	125.21	12715463
2019-08-06	125.58	126.04	125.33	125.99	14920196
2019-08-07	126.47	126.66	125.86	125.97	24644135
2019-08-08	125.78	126.36	125.53	126.31	8353775
2019-08-09	126.31	126.35	125.89	125.94	6375878
2019-08-12	126.30	126.83	126.26	126.73	8007938
2019-08-13	126.82	126.95	126.45	126.63	10955002
2019-08-14	127.10	127.20	126.83	127.00	9071242
2019-08-15	127.15	128.00	127.05	127.62	11866990
2019-08-16	127.32	127.90	127.07	127.85	10849345
2019-08-19	127.17	127.62	127.00	127.43	7226223
2019-08-20	127.85	128.22	127.72	128.17	11402374
2019-08-21	127.87	128.73	127.87	128.40	9343957
2019-08-22	128.25	128.50	127.88	127.93	7053974
2019-08-23	127.79	128.71	127.77	128.40	7998586
2019-08-26	128.48	128.72	128.21	128.41	6305853
2019-08-27	128.75	129.20	128.75	129.10	12729098
2019-08-28	129.40	129.46	129.01	129.10	8935823
2019-08-29	129.06	129.10	128.35	128.82	17900817
2019-08-30	128.67	128.84	128.42	128.80	8653744
2019-09-03	128.37	128.72	127.94	128.33	22683573
2019-09-04	128.07	128.71	128.07	128.57	8502586
2019-09-05	127.95	128.24	127.42	127.63	19042771
2019-09-06	127.84	128.19	127.78	128.09	8914754
2019-09-09	127.47	127.56	127.15	127.15	7218991
2019-09-10	126.97	126.99	126.07	126.08	9863405
2019-09-11	126.00	126.32	125.91	125.98	8165761
2019-09-12	126.66	126.76	125.73	125.81	11506044
2019-09-13	125.36	125.59	124.68	124.68	8984588
2019-09-16	125.13	125.43	124.93	125.31	11464733
2019-09-17	125.26	125.81	125.16	125.63	12480736
2019-09-18	126.07	126.46	125.53	125.94	9162338
2019-09-19	126.41	126.61	126.21	126.30	9042833
2019-09-20	126.69	127.23	126.56	127.17	10454944
2019-09-23	127.39	127.58	127.05	127.08	9526688
2019-09-24	127.41	127.65	127.29	127.48	12638792
2019-09-25	127.28	127.36	126.63	126.76	14352310
2019-09-26	127.19	127.27	127.00	127.03	8385458
2019-09-27	127.15	127.22	126.93	127.06	8667841
2019-09-30	126.96	127.51	126.86	127.14	10821041
2019-10-01	126.56	127.66	126.56	127.29	13299755
2019-10-02	127.25	127.35	126.97	127.24	11377018
2019-10-03	127.43	127.92	127.43	127.74	13985696
2019-10-04	128.03	128.27	127.95	128.27	9257941
2019-10-07	127.91	128.00	127.61	127.62	7168137
2019-10-08	127.91	127.99	127.48	127.51	8635497
2019-10-09	127.78	127.78	127.28	127.56	9929472
2019-10-10	127.14	127.20	126.66	126.81	8172490
2019-10-11	126.49	126.77	126.05	126.58	11061451
2019-10-14	126.90	127.05	126.70	127.00	2276490
2019-10-15	127.05	127.05	126.57	126.66	13251274
2019-10-16	126.74	126.91	126.51	126.80	7793762
2019-10-17	126.82	127.19	126.71	126.98	5847498
2019-10-18	127.14	127.34	127.05	127.14	6061351
2019-10-21	126.90	127.00	126.80	126.85	6458034
2019-10-22	127.24	127.26	126.88	127.07	5830038
2019-10-23	127.31	127.37	127.09	127.14	4986108
2019-10-24	127.27	127.56	127.27	127.42	9282915
2019-10-25	127.48	127.48	127.03	127.20	6263049
2019-10-28	126.80	126.94	126.72	126.82	9081558
2019-10-29	126.77	126.88	126.48	126.49	9236668
2019-10-30	126.46	127.01	126.43	126.94	12262741
2019-10-31	127.41	127.79	127.26	127.36	18151487
2019-11-01	127.38	127.83	127.30	127.49	11367925
2019-11-04	127.15	127.18	126.85	126.89	10222755
2019-11-05	126.34	126.56	126.02	126.16	10433653
2019-11-06	126.51	126.90	126.50	126.87	8621661
2019-11-07	126.32	126.44	125.74	125.88	14954703
2019-11-08	125.86	126.17	125.71	125.71	6262583
2019-11-11	125.96	125.99	125.66	125.75	4749642
2019-11-12	125.86	125.97	125.61	125.87	9936607
2019-11-13	126.23	126.34	126.11	126.17	10480167
2019-11-14	126.64	126.91	126.64	126.83	10163610
2019-11-15	126.74	126.99	126.60	126.85	5411935
2019-11-18	127.04	127.17	126.91	126.99	10070010
2019-11-19	127.08	127.28	127.04	127.24	4118845
2019-11-20	127.41	127.55	127.31	127.42	5424843
2019-11-21	127.17	127.30	127.01	127.12	8425713
2019-11-22	127.42	127.51	127.23	127.47	5466561
2019-11-25	127.64	127.98	127.63	127.91	6808610
2019-11-26	128.05	128.33	128.03	128.24	8688791
2019-11-27	127.99	128.28	127.98	128.23	7264021
2019-11-29	128.18	128.26	127.84	127.97	5260890
2019-12-02	127.07	127.15	126.80	127.07	15142038
2019-12-03	127.64	128.17	127.51	128.05	9406824
2019-12-04	127.85	128.02	127.46	127.88	11177560
2019-12-05	127.68	127.85	127.47	127.74	5700604
2019-12-06	127.37	127.86	127.30	127.67	6149912
2019-12-09	127.98	127.99	127.62	127.65	4731458
2019-12-10	127.82	127.93	127.53	127.65	6425455
2019-12-11	127.88	128.29	127.83	128.15	4417101
2019-12-12	128.09	128.13	127.17	127.56	10374997
2019-12-13	128.04	128.46	127.70	128.39	12474062
2019-12-16	128.24	128.31	127.97	128.10	8062586
2019-12-17	128.22	128.35	127.97	128.00	10886787
2019-12-18	128.01	128.11	127.81	127.57	10205514
2019-12-19	127.57	127.84	127.50	127.70	9355434
2019-12-20	127.63	127.73	127.48	127.66	9286921
2019-12-23	127.80	127.86	127.47	127.72	3827501
2019-12-24	127.56	127.96	127.50	127.85	2638011
2019-12-26	128.04	128.10	127.80	128.08	3879905
2019-12-27	128.35	128.40	128.26	128.26	8752092
2019-12-30	127.90	128.50	127.78	128.49	9993813
2019-12-31	128.01	128.25	127.89	127.96	5499447
2020-01-02	128.34	128.58	128.06	128.23	15348656
2020-01-03	128.40	128.71	128.27	128.67	10110852
2020-01-06	128.69	128.86	128.14	128.24	13894267
2020-01-07	128.17	128.18	127.84	127.91	8213289
2020-01-08	128.01	128.32	127.67	127.73	12268472
2020-01-09	127.70	128.39	127.66	128.34	14415123
2020-01-10	128.47	128.85	128.41	128.70	8263544
2020-01-13	128.52	128.55	128.33	128.39	4477390
2020-01-14	128.36	128.57	128.32	128.55	11066344
2020-01-15	128.80	128.87	128.64	128.83	8712362
2020-01-16	128.90	129.11	128.75	129.01	13926101
2020-01-17	128.93	129.09	128.60	128.99	13727848
2020-01-21	129.36	129.67	129.07	129.61	16807316
2020-01-22	129.84	129.88	129.67	129.68	9928595
2020-01-23	129.91	130.00	129.74	129.85	13623233
2020-01-24	130.13	130.22	129.96	130.07	11604561
2020-01-27	130.19	130.45	130.14	130.32	10461227
2020-01-28	130.45	130.56	130.12	130.25	12055933
2020-01-29	130.60	130.88	130.59	130.67	11174728
2020-01-30	130.72	130.95	130.47	130.75	14619158
2020-01-31	130.96	131.16	130.77	131.09	20194801
2020-02-03	130.58	130.81	130.42	130.65	12579230
2020-02-04	130.42	130.50	130.13	130.33	16799491
2020-02-05	130.17	130.31	130.09	130.25	9587467
2020-02-06	130.29	130.44	130.18	130.19	11028939
2020-02-07	130.72	130.89	130.58	130.69	11517177
2020-02-10	130.90	131.06	130.80	131.00	10405797
2020-02-11	130.89	131.07	130.79	130.81	10052721
2020-02-12	130.70	130.81	130.60	130.75	7069148
2020-02-13	130.75	130.91	130.64	130.66	5437403
2020-02-14	131.06	131.14	130.85	130.98	8254582
2020-02-18	131.13	131.35	131.03	131.23	9650892
2020-02-19	131.12	131.29	131.01	131.05	10731530
2020-02-20	131.16	131.49	131.14	131.49	13706011
2020-02-21	131.78	132.05	131.67	131.75	12192724
2020-02-24	132.02	132.16	131.76	131.77	17894798
2020-02-25	131.90	132.20	131.75	131.90	19930728
2020-02-26	131.50	132.04	131.40	131.41	23073370
2020-02-27	131.63	131.90	130.69	130.71	29687924
2020-02-28	131.01	132.29	130.76	132.18	25096451
2020-03-02	131.87	132.51	131.60	131.70	15922634
2020-03-03	131.83	133.99	131.75	133.20	39141045
2020-03-04	133.61	134.06	133.25	133.39	23701966
2020-03-05	133.72	133.87	133.06	133.34	22089498
2020-03-06	134.20	134.53	133.49	134.27	30099910
2020-03-09	131.30	133.22	130.35	131.01	27165963
2020-03-10	130.91	131.36	128.06	128.06	30024739
2020-03-11	128.08	128.27	123.20	123.85	37310314
2020-03-12	121.43	125.80	115.72	117.94	41021364
2020-03-13	121.49	124.00	119.24	123.05	33470629
2020-03-16	116.32	122.05	115.21	121.30	19929052
2020-03-17	119.45	121.05	115.39	116.33	19074049
2020-03-18	112.72	114.71	108.32	110.51	23808700
2020-03-19	109.08	110.00	104.95	105.05	29077081
2020-03-20	108.87	110.64	105.80	106.74	29390245
2020-03-23	111.07	115.14	110.83	114.63	36918784
2020-03-24	115.54	118.72	114.85	116.98	43049879
2020-03-25	117.89	123.60	117.19	122.58	45180991
2020-03-26	122.50	123.33	121.25	122.68	21893500
2020-03-27	121.58	122.62	120.56	122.43	27730546
2020-03-30	122.84	125.00	122.84	123.92	19272730
2020-03-31	124.09	124.91	122.99	123.20	23903060
2020-04-01	122.55	122.60	121.32	121.41	21859487
2020-04-02	121.66	123.50	121.51	121.73	22929516
2020-04-03	122.02	122.24	120.68	121.10	10754434
2020-04-06	122.63	123.50	122.23	123.49	15631781
2020-04-07	124.30	124.48	123.47	123.68	17457699
2020-04-08	124.33	126.01	123.88	125.91	15484286
2020-04-09	129.41	132.00	129.10	131.83	53586242
2020-04-13	131.19	131.46	129.81	130.55	20599775
2020-04-14	131.40	131.50	129.84	129.91	14791634
2020-04-15	129.40	130.88	129.40	130.78	13687860
2020-04-16	130.62	131.07	130.04	130.13	12582187
2020-04-17	131.33	131.47	129.94	130.56	11187919
2020-04-20	130.03	130.13	129.23	129.82	12057517
2020-04-21	129.70	130.13	128.69	129.36	16146115
2020-04-22	129.36	129.60	128.91	129.44	19956648
2020-04-23	129.92	130.24	129.70	129.99	5833602
2020-04-24	129.78	130.20	129.21	129.90	14985476
2020-04-27	129.98	130.10	128.82	128.85	11794695
2020-04-28	129.40	129.56	129.07	129.20	9233154
2020-04-29	129.84	130.23	129.70	130.05	7399117
2020-04-30	129.73	130.15	129.11	128.85	14583202
2020-05-01	128.70	128.94	127.83	128.34	15442358
2020-05-04	128.53	128.95	128.36	128.54	9466733
2020-05-05	128.39	128.72	128.16	128.37	7268785
2020-05-06	127.89	127.95	126.71	126.93	10662941
2020-05-07	127.29	127.50	126.89	127.27	11194396
2020-05-08	126.82	127.08	126.37	126.66	12287236
2020-05-11	126.38	126.53	125.52	125.55	12334982
2020-05-12	127.17	127.20	126.19	126.76	18760506
2020-05-13	127.29	127.56	126.94	127.05	13404055
2020-05-14	127.50	128.12	127.00	128.10	16978460
2020-05-15	128.10	128.61	127.97	128.55	17987448
2020-05-18	128.86	130.00	128.86	129.28	15298976
2020-05-19	129.33	129.66	128.90	129.38	13528985
2020-05-20	129.76	130.86	129.65	130.80	15068593
2020-05-21	130.99	131.00	130.55	130.70	11059197
2020-05-22	130.72	130.98	130.52	130.70	12546914
2020-05-26	130.92	131.15	130.47	130.52	12865016
2020-05-27	130.93	131.11	130.70	131.06	10204499
2020-05-28	130.93	131.38	130.60	131.17	12360948
2020-05-29	131.36	132.04	131.16	131.70	14092630
2020-06-01	131.40	131.65	131.25	131.64	15415566
2020-06-02	131.82	132.31	131.73	132.06	11585439
2020-06-03	132.07	132.28	131.60	131.98	15198192
2020-06-04	132.14	132.30	131.50	131.58	9777423
2020-06-05	132.09	132.45	131.50	132.26	22147361
2020-06-08	132.49	132.92	132.31	132.70	15872238
2020-06-09	132.77	132.85	132.35	132.42	17982197
2020-06-10	132.66	133.51	132.10	133.29	16866249
2020-06-11	132.59	132.81	131.13	131.70	28279688
2020-06-12	132.73	132.97	131.79	132.34	16203131
2020-06-15	131.89	134.83	131.82	134.22	24006369
2020-06-16	134.89	134.90	133.48	133.85	16301538
2020-06-17	134.00	134.11	132.81	133.59	20132870
2020-06-18	133.62	133.92	133.36	133.89	9306610
2020-06-19	133.96	134.20	133.63	133.99	13741429
2020-06-22	133.99	134.31	133.60	133.86	10134038
2020-06-23	133.70	134.07	133.56	133.61	9381382
2020-06-24	133.34	133.40	132.70	133.24	12357272
2020-06-25	133.37	133.49	133.08	133.38	19115283
2020-06-26	133.40	133.60	133.15	133.50	7304904
2020-06-29	133.51	134.12	133.18	134.12	10954606
2020-06-30	134.31	134.53	133.82	134.19	11598978
2020-07-01	134.15	134.94	133.88	134.72	11872557
2020-07-02	134.96	135.11	134.79	135.05	9733182
2020-07-06	135.16	135.52	134.96	135.40	12706807
2020-07-07	135.40	135.68	135.23	135.58	11645116
2020-07-08	135.67	135.71	135.23	135.36	10032985
2020-07-09	135.64	136.25	135.42	136.12	9808983
2020-07-10	136.31	136.42	135.68	135.87	9043081
2020-07-13	135.89	136.08	135.43	135.51	22457239
2020-07-14	135.85	136.44	135.80	136.30	12505560
2020-07-15	136.48	136.58	136.24	136.57	8815671
2020-07-16	136.72	137.03	136.60	136.95	7761820
2020-07-17	137.32	137.41	136.94	137.32	6078603
2020-07-20	137.62	137.70	137.40	137.70	7244318
2020-07-21	137.92	138.10	137.78	137.88	7712515
2020-07-22	138.28	138.34	138.10	138.33	6229892
2020-07-23	138.47	138.52	138.17	138.43	9544263
2020-07-24	138.17	138.39	137.95	138.12	9106546
2020-07-27	138.19	138.29	137.61	137.70	6347615
2020-07-28	137.92	137.99	137.51	137.56	12922615
2020-07-29	137.69	138.31	137.57	138.31	7625173
2020-07-30	138.23	138.31	137.96	138.16	8939909
2020-07-31	138.14	138.46	137.93	138.05	11788727
2020-08-03	137.95	138.34	137.81	138.24	10916285
2020-08-04	138.49	138.75	138.41	138.75	10101937
2020-08-05	138.54	138.80	138.43	138.56	11601952
2020-08-06	138.99	139.26	138.93	139.15	8067832
2020-08-07	139.29	139.38	138.72	138.76	7405328
2020-08-10	138.98	138.99	138.41	138.46	6137147
2020-08-11	138.00	138.09	137.49	137.59	12870521
2020-08-12	137.50	137.73	137.10	137.25	11902608
2020-08-13	137.15	137.23	135.75	136.01	20754788
2020-08-14	135.85	136.12	135.28	135.41	12409377
2020-08-17	135.75	135.92	135.57	135.69	9523060
2020-08-18	135.86	136.24	135.74	136.08	12198037
2020-08-19	136.28	136.35	135.60	135.72	12168689
2020-08-20	136.24	136.35	136.02	136.20	12065251
2020-08-21	136.28	136.49	135.98	136.45	6353926
2020-08-24	136.46	136.67	136.12	136.21	13093523
2020-08-25	135.71	136.00	135.23	135.62	12191074
2020-08-26	135.40	135.68	135.13	135.67	6259006
2020-08-27	135.86	135.89	134.56	134.59	12251098
2020-08-28	134.83	135.07	134.62	135.00	7907472
2020-08-31	135.12	135.79	135.06	135.30	11873982
2020-09-01	135.25	136.20	135.10	136.16	13289882
2020-09-02	136.05	136.81	136.00	136.70	14236647
2020-09-03	136.87	136.90	136.33	136.40	16452801
2020-09-04	136.01	136.12	134.87	134.95	13177975
2020-09-08	135.14	135.43	134.99	135.08	13932305
2020-09-09	135.11	135.69	135.01	135.17	11639957
2020-09-10	135.05	135.42	134.88	135.27	12624759
2020-09-11	135.33	135.60	135.18	135.37	9772962
2020-09-14	135.60	135.98	135.58	135.71	13896228
2020-09-15	135.74	135.99	135.73	135.86	9388467
2020-09-16	136.17	136.27	135.76	135.95	8868226
2020-09-17	136.27	136.30	135.79	135.98	12190385
2020-09-18	136.06	136.12	135.69	135.73	9967982
2020-09-21	135.97	135.97	135.47	135.60	12081124
2020-09-22	135.71	135.80	135.52	135.68	8295968
2020-09-23	135.66	135.73	134.62	134.70	17759951
2020-09-24	134.68	134.81	134.23	134.36	20595030
2020-09-25	134.28	134.45	134.04	134.22	9793104
2020-09-28	134.52	134.92	134.39	134.90	8579799
2020-09-29	135.06	135.18	134.71	134.73	8428623
2020-09-30	134.65	134.79	134.42	134.42	11634665
2020-10-01	134.26	134.93	134.21	134.79	12642650
2020-10-02	134.66	134.89	134.40	134.81	10829596
2020-10-05	134.49	134.76	134.32	134.36	10078674
2020-10-06	134.45	134.95	133.95	134.25	22370643
2020-10-07	134.26	134.74	134.11	134.29	14745582
2020-10-08	134.66	134.85	134.51	134.62	12101948
2020-10-09	134.52	134.98	134.45	134.93	9979739
2020-10-12	135.11	135.75	135.10	135.71	5465387
2020-10-13	135.67	135.79	135.39	135.58	9228233
2020-10-14	135.79	135.90	135.50	135.71	12994643
2020-10-15	135.70	135.76	135.49	135.57	13255883
2020-10-16	135.51	135.87	135.32	135.34	8742433
2020-10-19	135.25	135.32	135.01	135.08	8634524
2020-10-20	134.98	135.01	134.77	134.80	13413433
2020-10-21	134.59	134.88	134.54	134.58	8890069
2020-10-22	134.50	134.54	134.16	134.28	9661795
2020-10-23	134.31	134.73	134.30	134.62	12010815
2020-10-26	134.78	135.01	134.72	134.90	9776567
2020-10-27	135.07	135.46	135.01	135.45	7023753
2020-10-28	135.41	135.48	134.74	134.78	13578304
2020-10-29	134.80	134.80	134.08	134.43	14744561
2020-10-30	134.27	134.54	133.72	133.45	19875660
2020-11-02	133.96	134.25	133.88	133.97	18496389
2020-11-03	133.91	134.14	133.78	134.10	11661912
2020-11-04	135.61	136.23	135.56	136.11	20019572
2020-11-05	136.54	136.82	136.35	136.62	14349871
2020-11-06	136.27	136.33	135.94	136.19	11775954
2020-11-09	136.19	136.30	135.14	135.16	21273929
2020-11-10	134.82	135.37	134.77	134.81	18849778
2020-11-11	135.00	135.09	134.71	135.06	3763335
2020-11-12	135.18	135.60	135.07	135.60	16891516
2020-11-13	135.77	135.94	135.62	135.76	8258122
2020-11-16	135.80	136.25	135.73	136.20	12742850
2020-11-17	136.39	136.76	136.26	136.64	11832349
2020-11-18	136.84	137.08	136.78	136.93	11878355
2020-11-19	137.20	137.85	137.11	137.69	16107790
2020-11-20	137.40	137.75	137.17	137.57	18308635
2020-11-23	137.67	137.81	137.55	137.74	8648510
2020-11-24	137.70	137.78	137.40	137.43	11204391
2020-11-25	137.60	137.63	137.38	137.51	6709831
2020-11-27	137.82	138.07	137.75	138.00	3404832
2020-11-30	138.10	138.52	137.95	138.20	11856166
2020-12-01	138.05	138.27	137.48	137.68	18933742
2020-12-02	137.46	137.50	136.98	137.22	15637738
2020-12-03	137.65	138.03	137.48	137.76	18888672
2020-12-04	137.14	137.34	136.84	137.00	12521215
2020-12-07	137.34	137.49	137.07	137.12	16697447
2020-12-08	137.37	137.45	136.90	136.96	12797669
2020-12-09	136.60	136.60	136.12	136.46	20824700
2020-12-10	136.57	137.16	136.56	137.14	13527558
2020-12-11	137.14	137.31	136.92	137.28	9022995
2020-12-14	136.98	137.32	136.87	137.18	8004035
2020-12-15	137.17	137.48	137.09	137.45	12254538
2020-12-16	137.17	137.61	136.88	137.06	12326045
2020-12-17	137.52	137.58	136.97	137.26	12338840
2020-12-18	137.48	137.52	137.01	137.16	8781940
2020-12-21	137.13	137.14	136.67	136.89	11925031
2020-12-22	137.19	137.29	136.99	137.27	10226790
2020-12-23	136.92	137.32	136.65	137.30	7553144
2020-12-24	137.48	137.83	137.48	137.77	3397020
2020-12-28	137.57	137.90	137.50	137.86	6279173
2020-12-29	137.61	137.93	137.60	137.92	6581765
2020-12-30	137.89	138.11	137.79	138.10	5343075
2020-12-31	138.04	138.22	137.96	138.13	6932337
2021-01-04	137.89	137.89	137.38	137.43	14891417
2021-01-05	137.06	137.06	136.55	136.99	16294445
2021-01-06	135.78	135.98	135.40	135.88	19136594
2021-01-07	135.56	135.95	135.54	135.86	11886103
2021-01-08	135.78	135.89	135.45	135.76	13341444
2021-01-11	135.49	135.49	135.17	135.18	7567669
2021-01-12	135.11	135.54	134.74	135.47	16766161
2021-01-13	135.76	136.64	135.73	136.52	16490690
2021-01-14	136.55	136.63	135.84	135.93	22050507
2021-01-15	136.24	136.51	136.04	136.14	13680770
2021-01-19	136.09	136.48	136.05	136.38	12807581
2021-01-20	136.35	136.51	136.27	136.34	12218521
2021-01-21	135.77	135.93	135.60	135.80	25084339
2021-01-22	135.76	135.91	135.61	135.70	15998762
2021-01-25	135.95	136.37	135.93	136.28	14603692
2021-01-26	136.02	136.45	135.96	136.27	11926933
2021-01-27	136.42	136.44	135.98	136.03	13822682
2021-01-28	136.04	136.18	135.76	135.81	16896866
2021-01-29	135.42	135.90	134.96	135.33	18131561
2021-02-01	135.37	135.70	135.31	135.60	10682297
2021-02-02	135.21	135.36	135.04	135.24	12710630
2021-02-03	135.00	135.08	134.87	134.92	13189647
2021-02-04	134.81	135.22	134.63	135.15	10689561
2021-02-05	135.24	135.38	134.72	134.79	12016337
2021-02-08	134.93	135.41	134.87	135.37	13460322
2021-02-09	135.47	135.49	134.88	135.16	11755118
2021-02-10	135.38	135.55	135.29	135.48	9414542
2021-02-11	135.54	135.56	135.04	135.12	9241061
2021-02-12	134.61	134.94	134.57	134.68	13717104
2021-02-16	134.02	134.29	133.71	133.73	21429305
2021-02-17	134.34	134.43	134.03	134.40	16195358
2021-02-18	134.13	134.36	133.84	134.14	15414084
2021-02-19	133.79	133.90	133.15	133.17	13678471
2021-02-22	132.94	133.22	132.25	132.34	17978052
2021-02-23	131.91	132.47	131.76	132.44	23482689
2021-02-24	131.64	132.67	131.35	132.64	18120057
2021-02-25	131.73	131.91	129.78	130.54	35471212
2021-02-26	131.44	132.32	130.99	132.00	23284531
2021-03-01	131.64	132.17	131.64	132.13	23890795
2021-03-02	132.10	132.11	131.77	131.98	13633420
2021-03-03	131.29	131.85	130.94	131.00	24043346
2021-03-04	131.05	131.16	129.81	129.93	21771803
2021-03-05	129.59	129.93	129.27	129.76	23789392
2021-03-08	129.53	129.62	128.53	128.55	15029167
2021-03-09	129.21	129.62	129.16	129.52	21900250
2021-03-10	129.71	130.29	129.71	130.13	19440396
2021-03-11	130.29	130.55	130.06	130.21	20622122
2021-03-12	129.13	129.29	128.66	128.71	14352044
2021-03-15	128.83	129.28	128.83	129.15	10222167
2021-03-16	129.21	129.39	128.87	129.06	11356872
2021-03-17	128.48	129.46	128.31	129.18	19086148
2021-03-18	128.01	128.62	127.91	128.44	21368800
2021-03-19	128.43	128.72	128.24	128.63	19776137
2021-03-22	129.06	129.46	128.93	129.09	16677225
2021-03-23	129.09	129.59	129.09	129.47	32228004
2021-03-24	129.21	129.92	129.21	129.86	13435366
2021-03-25	129.93	130.02	129.45	129.71	12945956
2021-03-26	129.45	129.82	129.33	129.62	14315002
2021-03-29	129.67	129.71	129.11	129.31	11279886
2021-03-30	129.26	129.79	128.98	129.71	20219323
2021-03-31	129.91	130.38	129.83	129.80	23764639
2021-04-01	130.46	130.65	130.15	130.61	16390890
2021-04-05	130.19	130.30	129.92	129.97	17015543
2021-04-06	130.16	130.88	130.16	130.84	15762032
2021-04-07	130.79	130.92	130.41	130.58	10976494
2021-04-08	130.75	131.08	130.67	131.06	7452813
2021-04-09	130.64	131.10	130.54	130.79	7568296
2021-04-12	130.70	130.77	130.52	130.76	10579796
2021-04-13	130.61	131.35	130.56	131.34	9582185
2021-04-14	131.16	131.29	130.94	131.16	10219318
2021-04-15	131.66	132.32	131.65	131.97	17234360
2021-04-16	131.28	131.68	131.05	131.07	21100234
2021-04-19	130.78	130.90	130.63	130.73	10868231
2021-04-20	130.69	131.19	130.65	130.98	11996242
2021-04-21	131.06	131.43	130.90	131.43	10473583
2021-04-22	131.55	131.67	131.27	131.56	16487139
2021-04-23	131.72	131.89	131.49	131.67	15221710
2021-04-26	131.70	131.88	131.59	131.61	10915235
2021-04-27	131.60	131.64	131.02	131.02	10418203
2021-04-28	131.01	131.11	130.58	131.04	15731055
2021-04-29	130.67	130.93	130.36	130.88	11697274
2021-04-30	130.96	131.24	130.87	130.89	11860238
2021-05-03	131.13	131.43	130.87	131.21	9029974
2021-05-04	131.48	131.61	131.09	131.29	14006842
2021-05-05	131.12	131.50	131.09	131.45	5722289
2021-05-06	131.50	131.76	131.37	131.70	9383635
2021-05-07	132.08	132.34	131.53	131.75	11267323
2021-05-10	131.52	131.77	131.03	131.04	9704980
2021-05-11	130.54	130.79	130.42	130.56	12179353
2021-05-12	130.13	130.31	129.78	129.85	12569906
2021-05-13	130.13	130.55	130.13	130.34	9508186
2021-05-14	130.82	131.08	130.67	131.05	8987246
2021-05-17	131.05	131.06	130.82	130.90	6001588
2021-05-18	130.67	130.73	130.45	130.47	8835329
2021-05-19	130.36	130.68	129.98	130.24	20069580
2021-05-20	130.64	131.17	130.64	131.13	10498137
2021-05-21	131.32	131.42	131.09	131.22	7826209
2021-05-24	131.50	131.65	131.36	131.58	5756406
2021-05-25	131.68	132.11	131.66	132.07	11427984
2021-05-26	131.88	132.13	131.74	132.00	28568481
2021-05-27	131.81	131.83	131.02	131.60	15033006
2021-05-28	131.69	132.06	131.66	131.71	10432408
2021-06-01	131.44	131.50	131.11	131.47	6390641
2021-06-02	131.56	131.76	131.55	131.68	8140395
2021-06-03	131.30	131.39	131.13	131.16	10028141
2021-06-04	131.59	132.10	131.54	132.09	11427268
2021-06-07	131.97	132.05	131.86	131.98	5000052
2021-06-08	132.32	132.53	132.32	132.48	10626817
2021-06-09	132.98	133.16	132.78	132.96	12152185
2021-06-10	132.74	133.57	132.64	133.56	16424149
2021-06-11	133.67	133.80	133.43	133.67	12707031
2021-06-14	133.49	133.51	133.00	133.18	8327233
2021-06-15	133.06	133.32	132.96	133.28	17848179
2021-06-16	133.44	133.71	132.53	132.90	22698474
2021-06-17	133.22	134.26	133.22	133.64	22735768
2021-06-18	133.89	134.57	133.77	134.34	21169711
2021-06-21	133.75	133.92	133.47	133.56	22491962
2021-06-22	133.13	133.79	133.11	133.78	12098357
2021-06-23	133.59	133.80	133.45	133.57	12519110
2021-06-24	133.70	133.88	133.64	133.83	8241264
2021-06-25	133.84	133.93	133.14	133.48	10981629
2021-06-28	133.80	134.12	133.76	134.05	12359923
2021-06-29	133.81	134.22	133.77	134.21	11194380
2021-06-30	134.43	134.62	134.27	134.11	17381485
2021-07-01	134.05	134.16	133.74	133.99	11062656
2021-07-02	134.03	134.38	133.95	134.37	6896231
2021-07-06	134.53	135.18	134.53	134.86	11499912
2021-07-07	135.13	135.50	134.98	135.32	16902421
2021-07-08	135.27	135.60	135.16	135.39	17494936
2021-07-09	134.80	134.88	134.72	134.82	13192614
2021-07-12	134.95	135.02	134.65	134.75	12577252
2021-07-13	134.90	134.96	134.03	134.25	19922433
2021-07-14	134.63	134.90	134.62	134.87	14420108
2021-07-15	135.22	135.29	134.77	135.16	15859129
2021-07-16	134.80	135.13	134.80	134.97	9624562
2021-07-19	135.65	136.08	135.59	135.94	21808517
2021-07-20	136.37	136.54	135.57	135.75	24764832
2021-07-21	135.24	135.44	135.03	135.27	22384974
2021-07-22	135.38	135.90	135.27	135.83	6075016
2021-07-23	135.30	135.78	135.25	135.77	11455313
2021-07-26	135.89	135.89	135.38	135.47	8684605
2021-07-27	135.94	136.05	135.67	136.05	10506062
2021-07-28	135.76	136.30	135.63	136.29	12225669
2021-07-29	135.88	136.01	135.77	135.90	15828846
2021-07-30	135.96	136.18	135.93	135.77	11148082
2021-08-02	135.92	136.51	135.85	136.16	12042708
2021-08-03	136.19	136.40	136.14	136.30	13121742
2021-08-04	136.62	136.78	135.72	136.33	14426163
2021-08-05	136.11	136.14	135.74	135.77	13960881
2021-08-06	134.99	135.16	134.64	134.66	8641528
2021-08-09	134.69	134.81	134.08	134.08	14166739
2021-08-10	134.24	134.25	133.78	133.78	12103790
2021-08-11	133.78	134.33	133.57	133.99	15902188
2021-08-12	134.00	134.21	133.87	134.18	14593178
2021-08-13	134.51	135.12	134.40	135.08	17846573
2021-08-16	135.41	135.66	135.13	135.16	15203034
2021-08-17	134.94	135.13	134.83	134.92	15055867
2021-08-18	134.93	135.11	134.60	134.83	9134583
2021-08-19	135.04	135.25	134.84	135.14	15681567
2021-08-20	135.29	135.39	135.05	135.23	10782108
2021-08-23	135.33	135.46	135.20	135.33	12064319
2021-08-24	135.20	135.30	134.91	135.02	13782973
2021-08-25	135.02	135.13	134.51	134.67	15533629
2021-08-26	134.83	134.85	134.45	134.63	14673650
2021-08-27	134.78	135.43	134.58	135.38	11670016
2021-08-30	135.25	135.66	135.22	135.61	9119883
2021-08-31	135.57	135.78	135.20	135.07	15644698
2021-09-01	135.33	135.39	134.88	135.24	16028059
2021-09-02	135.37	135.48	135.20	135.48	11822216
2021-09-03	134.91	135.09	134.82	134.99	7681262
2021-09-07	134.50	134.50	134.12	134.35	14271426
2021-09-08	134.58	134.88	134.40	134.78	16045037
2021-09-09	134.96	135.73	134.84	135.66	18014194
2021-09-10	135.52	135.60	135.09	135.27	10776622
2021-09-13	135.57	135.78	135.54	135.60	13159771
2021-09-14	135.77	136.26	135.68	136.01	16550293
2021-09-15	135.96	136.00	135.64	135.85	14194424
2021-09-16	135.45	135.74	135.37	135.66	16282438
2021-09-17	135.29	135.40	135.10	135.36	15769645
2021-09-20	135.38	135.83	135.38	135.78	17519863
2021-09-21	135.80	135.89	135.67	135.77	15834638
2021-09-22	135.78	136.21	135.63	136.15	15898188
2021-09-23	135.71	135.71	135.00	135.21	14735489
2021-09-24	135.06	135.15	134.78	134.92	10797293
2021-09-27	134.63	134.96	134.54	134.85	13104120
2021-09-28	134.05	134.05	133.39	133.41	19987193
2021-09-29	133.78	134.07	133.25	133.38	14956274
2021-09-30	133.31	133.38	132.97	132.77	21397067
2021-10-01	133.23	133.94	133.18	133.74	21381405
2021-10-04	133.43	133.67	133.25	133.52	12931104
2021-10-05	133.40	133.51	132.97	132.97	14635373
2021-10-06	133.00	133.13	132.78	133.01	13855627
2021-10-07	132.72	132.82	132.38	132.42	15805468
2021-10-08	132.28	132.31	131.71	131.81	9079400
2021-10-11	131.58	131.84	131.54	131.56	4336988
2021-10-12	132.09	132.45	131.84	132.40	19870411
2021-10-13	132.61	133.11	132.56	133.07	18260307
2021-10-14	133.31	133.70	133.22	133.70	15869964
2021-10-15	133.21	133.28	133.00	133.22	13131678
2021-10-18	133.00	133.30	132.71	133.11	11530285
2021-10-19	132.78	132.83	132.38	132.38	12213170
2021-10-20	132.31	132.51	132.03	132.06	13810184
2021-10-21	132.00	132.06	131.66	131.78	13131004
2021-10-22	132.09	132.44	131.98	132.31	13735116
2021-10-25	132.30	132.64	132.26	132.37	8206837
2021-10-26	132.72	132.96	132.40	132.94	10100628
2021-10-27	133.53	134.06	133.24	133.75	15928275
2021-10-28	133.71	133.88	133.29	133.55	18514351
2021-10-29	133.01	133.72	132.95	133.22	17367822
2021-11-01	132.61	133.07	132.61	132.98	11894247
2021-11-02	132.98	133.57	132.98	133.49	18047623
2021-11-03	133.63	133.74	132.91	133.15	11847701
2021-11-04	133.30	134.03	133.30	133.85	20135509
2021-11-05	134.34	135.00	134.22	134.83	15840435
2021-11-08	134.69	134.71	134.34	134.52	8494187
2021-11-09	135.21	135.31	134.86	134.88	18075419
2021-11-10	134.67	134.69	133.25	133.50	23397259
2021-11-11	133.54	133.68	133.05	133.12	6168960
2021-11-12	133.30	133.42	132.80	132.98	11897111
2021-11-15	132.85	132.90	131.96	131.97	12353440
2021-11-16	131.89	132.35	131.68	131.75	18709451
2021-11-17	131.60	132.32	131.49	132.28	14541069
2021-11-18	132.19	132.69	132.19	132.58	14086145
2021-11-19	132.90	133.21	132.89	133.08	17682911
2021-11-22	132.55	132.76	131.87	131.92	13745419
2021-11-23	131.61	131.70	130.98	130.98	10987338
2021-11-24	130.96	131.63	130.81	131.61	14019912
2021-11-26	132.02	132.74	131.81	132.68	14399314
2021-11-29	132.14	132.87	132.05	132.77	21231694
2021-11-30	133.23	133.73	132.77	132.82	28873419
2021-12-01	132.77	132.96	132.35	132.84	18070804
2021-12-02	132.87	133.23	132.60	133.15	17305873
2021-12-03	133.12	134.56	133.07	134.26	25740104
2021-12-06	134.21	134.24	133.51	133.58	25332022
2021-12-07	133.64	134.07	133.48	133.64	17338158
2021-12-08	133.30	133.36	132.54	132.75	17408004
2021-12-09	132.94	133.16	132.59	132.64	12348347
2021-12-10	133.29	133.33	132.73	132.79	12792293
2021-12-13	133.32	133.70	133.28	133.39	10264235
2021-12-14	133.03	133.17	132.61	132.79	17725386
2021-12-15	132.37	133.03	132.32	132.70	20585138
2021-12-16	132.78	133.10	132.52	132.70	9750195
2021-12-17	132.85	133.14	132.85	133.01	8753079
2021-12-20	132.77	132.91	132.35	132.43	12931382
2021-12-21	131.48	132.70	131.48	132.69	12933300
2021-12-22	132.87	132.91	132.56	132.90	7850770
2021-12-23	132.77	132.82	132.42	132.70	8401171
2021-12-27	132.74	133.20	132.68	133.09	8744170
2021-12-28	133.36	133.41	132.75	132.92	6864294
2021-12-29	132.38	132.51	132.00	132.19	7263024
2021-12-30	132.38	132.75	132.10	132.72	5566952
2021-12-31	132.73	133.03	132.45	132.52	8514488
2022-01-03	131.78	131.79	131.11	131.11	18199493
2022-01-04	130.94	131.24	130.69	131.22	18748077
2022-01-05	131.48	131.48	130.42	130.45	16107538
2022-01-06	130.18	130.48	130.00	130.28	19336312
2022-01-07	130.11	130.20	129.47	129.72	17750844
2022-01-10	129.40	129.68	129.03	129.60	14253375
2022-01-11	129.61	130.08	129.48	129.99	17230972
2022-01-12	130.23	130.38	129.89	129.90	12733153
2022-01-13	130.11	130.32	129.69	130.31	13468491
2022-01-14	129.71	129.73	129.10	129.16	14308291
2022-01-18	128.42	128.49	127.87	127.93	15266620
2022-01-19	128.27	128.69	128.10	128.13	16057951
2022-01-20	128.29	128.50	127.93	128.06	22915753
2022-01-21	128.68	129.11	128.62	128.90	21504723
2022-01-24	128.94	129.00	128.41	128.50	22567073
2022-01-25	128.48	128.80	128.09	128.14	17247287
2022-01-26	128.48	128.62	127.15	127.27	23220799
2022-01-27	127.71	128.06	127.32	127.56	22292839
2022-01-28	126.86	127.75	126.85	127.70	21294223
2022-01-31	127.54	127.88	127.26	127.52	20325087
2022-02-01	127.59	127.82	127.05	127.73	17587317
2022-02-02	127.94	128.30	127.61	127.74	22644796
2022-02-03	126.82	126.93	126.46	126.71	23396815
2022-02-04	125.68	125.80	125.11	125.45	26115793
2022-02-07	125.33	125.81	125.20	125.68	12756777
2022-02-08	125.54	125.68	125.21	125.21	22126115
2022-02-09	125.72	126.08	125.60	125.63	19616444
2022-02-10	124.96	125.19	123.90	123.92	39583914
2022-02-11	124.19	124.96	123.70	124.84	21553535
2022-02-14	124.15	124.30	123.66	123.73	22793550
2022-02-15	123.59	123.85	123.11	123.11	15673685
2022-02-16	123.47	123.49	122.62	123.29	27148762
2022-02-17	123.44	123.77	123.09	123.38	24384653
2022-02-18	123.76	124.14	123.26	123.68	19233798
2022-02-22	123.25	123.53	123.12	123.52	18010965
2022-02-23	123.23	123.35	122.37	122.40	16580045
2022-02-24	122.47	123.08	122.22	122.98	29244988
2022-02-25	123.32	124.08	123.02	123.48	19073671
2022-02-28	123.94	125.00	123.94	124.54	23474498
2022-03-01	124.84	125.84	124.80	124.97	28504624
2022-03-02	124.13	124.30	123.04	123.07	24849918
2022-03-03	123.53	123.86	123.24	123.52	14144567
2022-03-04	124.33	124.45	123.57	123.64	17514787
2022-03-07	122.89	123.29	122.00	122.14	16164902
2022-03-08	121.32	121.83	120.81	121.41	20045211
2022-03-09	121.56	122.00	121.42	121.62	27652196
2022-03-10	120.88	120.93	119.79	120.23	34185884
2022-03-11	120.30	120.42	120.07	120.18	20701315
2022-03-14	119.11	119.57	118.40	118.44	18624874
2022-03-15	119.01	119.47	118.82	119.37	24021969
2022-03-16	119.90	120.45	118.67	120.39	32561808
2022-03-17	121.01	121.88	120.83	121.57	23878296
2022-03-18	121.15	121.99	121.15	121.81	21675070
2022-03-21	120.89	121.16	119.96	120.12	17919343
2022-03-22	119.74	119.99	119.59	119.83	16780940
2022-03-23	120.05	120.33	119.65	120.17	16949326
2022-03-24	119.40	120.40	118.84	120.22	20466511
2022-03-25	119.78	119.81	118.84	119.27	23247414
2022-03-28	119.48	120.12	119.33	119.93	18691119
2022-03-29	120.55	121.01	120.29	120.94	23812421
2022-03-30	120.49	121.35	120.43	121.22	17696723
2022-03-31	121.27	121.56	120.72	120.69	19905261
2022-04-01	120.06	121.40	119.95	121.09	16506874
2022-04-04	121.17	121.55	120.78	121.51	19647878
2022-04-05	121.14	121.19	119.36	119.38	22750403
2022-04-06	118.11	119.24	117.80	118.68	25447414
2022-04-07	118.53	118.62	117.91	118.13	21292702
2022-04-08	117.25	117.56	116.85	117.20	16072828
2022-04-11	116.50	116.59	115.78	116.06	20685542
2022-04-12	116.84	117.17	116.13	116.14	25029074
2022-04-13	116.15	116.81	116.10	116.74	21276165
2022-04-14	116.67	116.70	115.27	115.38	19717775
2022-04-18	115.14	115.33	114.39	114.50	16576008
2022-04-19	113.93	114.17	113.52	113.59	19775468
2022-04-20	114.33	115.09	114.31	114.77	21119393
2022-04-21	114.50	114.58	113.22	113.55	25288667
2022-04-22	113.11	113.71	112.81	113.42	19927262
2022-04-25	114.03	114.86	114.02	114.68	22261515
2022-04-26	115.24	115.27	114.48	114.62	22695325
2022-04-27	114.40	114.81	113.47	113.52	19426178
2022-04-28	113.27	113.87	113.02	113.86	19645514
2022-04-29	112.91	113.52	112.38	112.35	20257376
2022-05-02	111.69	111.92	111.30	111.68	17184325
2022-05-03	112.78	113.34	112.29	112.40	20914638
2022-05-04	112.39	113.86	111.78	113.50	34240689
2022-05-05	112.44	112.49	110.89	111.76	34356888
2022-05-06	110.85	111.52	110.66	110.81	15550450
2022-05-09	110.42	111.32	110.19	111.20	17185892
2022-05-10	112.08	112.36	111.57	111.67	25650782
2022-05-11	111.20	112.46	111.04	112.19	25053516
2022-05-12	112.46	112.88	112.16	112.24	22156359
2022-05-13	112.07	112.16	111.42	111.65	16107856
2022-05-16	111.85	112.31	111.74	111.80	11980550
2022-05-17	111.17	111.40	110.95	111.16	16562636
2022-05-18	110.89	111.62	110.89	111.57	16146364
2022-05-19	112.27	112.62	111.71	111.87	21212488
2022-05-20	112.18	112.46	111.98	112.42	13906727
2022-05-23	112.07	112.51	111.78	112.02	14892390
2022-05-24	112.49	113.61	112.41	113.49	17210432
2022-05-25	114.02	114.68	113.92	114.66	25636965
2022-05-26	114.83	115.27	114.43	114.69	34022345
2022-05-27	115.17	115.66	114.87	115.29	9246068
2022-05-31	114.26	114.66	113.71	114.17	20336865
2022-06-01	114.66	114.90	113.09	113.50	22343889
2022-06-02	113.66	113.79	112.89	113.55	14823339
2022-06-03	112.74	113.20	112.74	113.19	11440920
2022-06-06	113.11	113.19	112.31	112.39	12213935
2022-06-07	112.69	113.29	112.61	112.99	11291421
2022-06-08	112.76	113.09	112.33	112.34	13730815
2022-06-09	112.06	112.34	111.54	111.60	24846717
2022-06-10	111.01	111.14	109.86	110.52	36297857
2022-06-13	108.37	108.85	107.10	107.97	34771944
2022-06-14	108.46	108.82	107.16	107.41	27320832
2022-06-15	108.66	109.19	107.74	109.09	31581511
2022-06-16	107.59	109.48	107.29	109.21	30588294
2022-06-17	109.52	109.71	108.77	109.43	17319661
2022-06-21	108.94	109.42	108.21	108.33	17031515
2022-06-22	109.46	109.67	109.06	109.12	18943269
2022-06-23	109.64	110.82	109.59	109.96	30742180
2022-06-24	109.88	110.67	109.85	110.09	18668909
2022-06-27	109.48	109.71	109.02	109.08	20847013
2022-06-28	108.90	109.11	108.52	109.05	18998417
2022-06-29	109.10	109.71	109.02	109.70	10747072
2022-06-30	109.77	110.90	109.77	109.73	16570814
2022-07-01	110.66	111.46	110.47	111.12	20179418
2022-07-05	111.20	111.30	110.84	111.09	16727985
2022-07-06	111.41	111.58	110.43	110.54	17291335
2022-07-07	110.96	111.14	110.33	110.53	15166042
2022-07-08	110.12	110.41	109.95	110.35	14384532
2022-07-11	110.82	111.16	110.50	110.66	9456917
2022-07-12	111.11	111.58	110.78	110.82	18053616
2022-07-13	109.72	111.78	109.71	111.65	25657330
2022-07-14	110.44	111.22	110.09	110.94	22978631
2022-07-15	110.86	112.05	110.86	111.83	15192538
2022-07-18	111.66	111.67	110.97	111.05	15665485
2022-07-19	111.21	111.47	110.82	111.36	15414526
2022-07-20	111.85	111.94	111.16	111.24	9888099
2022-07-21	111.51	112.77	111.51	112.76	25141916
2022-07-22	113.71	114.24	113.14	113.63	16062435
2022-07-25	112.84	113.01	112.40	112.67	25656667
2022-07-26	113.01	113.12	112.60	112.65	18514579
2022-07-27	113.16	114.05	113.13	113.40	16995226
2022-07-28	114.23	114.51	113.99	114.34	17266713
2022-07-29	114.28	115.08	114.14	114.33	14914101
2022-08-01	114.38	114.91	114.26	114.56	18348909
2022-08-02	114.53	114.68	113.07	113.16	22706473
2022-08-03	113.23	114.42	112.87	114.39	19416501
2022-08-04	114.26	114.63	113.91	114.57	22451043
2022-08-05	112.95	113.10	112.31	113.02	15893434
2022-08-08	113.58	113.94	113.41	113.47	11889776
2022-08-09	113.02	113.21	112.83	112.96	17809029
2022-08-10	113.56	114.31	113.54	114.03	25548179
2022-08-11	114.47	114.98	112.88	112.93	24970103
2022-08-12	113.54	114.26	113.27	114.24	16542944
2022-08-15	114.44	114.61	114.14	114.16	10750250
2022-08-16	113.81	113.87	113.13	113.72	15328856
2022-08-17	112.96	113.18	112.40	112.65	20836826
2022-08-18	113.01	113.32	112.88	112.94	13914250
2022-08-19	111.94	111.94	111.35	111.60	17996714
2022-08-22	111.29	111.30	110.73	110.85	10208575
2022-08-23	110.72	111.49	110.61	110.97	14517747
2022-08-24	110.73	110.80	110.43	110.64	14441009
2022-08-25	111.23	112.04	110.75	111.78	33579218
2022-08-26	111.45	111.74	111.01	111.11	13942295
2022-08-29	110.62	110.62	110.15	110.29	18372022
2022-08-30	110.58	110.80	109.85	110.43	19251294
2022-08-31	110.20	110.37	109.21	108.97	19484350
2022-09-01	108.19	108.42	107.35	108.31	26706592
2022-09-02	108.85	109.25	108.38	108.39	14458769
2022-09-06	107.86	107.94	106.92	106.92	16455721
2022-09-07	107.41	108.49	107.39	108.38	21874290
2022-09-08	108.34	108.67	108.05	108.13	16871067
2022-09-09	108.55	108.99	108.35	108.38	11911887
2022-09-12	108.80	109.02	107.92	108.14	11084609
2022-09-13	107.06	107.52	106.91	107.36	19563394
2022-09-14	107.33	108.06	107.30	107.87	19360490
2022-09-15	107.62	107.76	107.20	107.35	12947881
2022-09-16	106.75	108.16	106.73	107.10	13980895
2022-09-19	106.62	107.39	106.53	107.28	13679567
2022-09-20	106.34	106.65	106.06	106.21	30310471
2022-09-21	106.63	106.90	105.60	106.61	23883239
2022-09-22	105.62	105.63	104.81	105.11	20982550
2022-09-23	104.88	105.07	104.33	104.81	18671316
2022-09-26	104.39	104.59	102.94	102.99	27606536
2022-09-27	103.06	103.27	101.40	101.44	34683462
2022-09-28	102.49	103.57	102.27	103.48	39921321
2022-09-29	102.52	102.78	101.74	102.71	30873036
2022-09-30	103.06	103.57	102.44	102.11	24058319
2022-10-03	103.61	104.84	103.39	104.00	27200861
2022-10-04	104.81	105.12	104.36	104.48	21918793
2022-10-05	103.67	103.89	102.95	103.69	24999485
2022-10-06	103.68	103.94	103.20	103.45	22017309
2022-10-07	102.84	102.91	102.37	102.42	20895656
2022-10-10	102.39	102.45	101.09	101.50	6179438
2022-10-11	101.77	102.17	101.04	101.29	30332932
2022-10-12	101.17	101.48	100.83	101.17	18941156
2022-10-13	99.20	101.64	99.18	101.35	20727746
2022-10-14	101.99	101.99	100.27	100.38	20682057
2022-10-17	101.26	101.67	100.79	100.86	16585725
2022-10-18	101.47	101.61	100.51	101.46	23532576
2022-10-19	100.54	100.84	99.94	100.07	16461788
2022-10-20	99.82	100.37	99.10	99.20	21437437
2022-10-21	98.73	99.64	98.41	99.48	18871717
2022-10-24	99.38	99.98	98.83	99.43	16517147
2022-10-25	100.29	101.19	100.29	100.76	23143136
2022-10-26	101.01	101.72	100.91	101.22	22201504
2022-10-27	101.57	102.09	101.20	101.69	21002883
2022-10-28	101.29	102.05	101.24	101.90	19532433
2022-10-31	101.54	101.68	100.97	101.04	21884105
2022-11-01	102.10	102.19	101.19	101.77	26415329
2022-11-02	101.91	102.92	101.02	101.28	23175393
2022-11-03	100.33	101.18	100.01	100.92	52723920
2022-11-04	101.21	101.55	100.66	101.12	16698160
2022-11-07	101.17	101.23	100.54	100.75	13428281
2022-11-08	101.00	101.49	100.85	101.17	19206007
2022-11-09	100.86	101.42	100.65	100.91	12204080
2022-11-10	103.10	104.39	103.07	104.29	28447717
2022-11-11	104.12	104.74	103.98	104.57	8578579
2022-11-14	104.21	104.45	104.01	104.04	22501593
2022-11-15	105.12	105.53	104.82	105.49	25504493
2022-11-16	105.80	106.60	105.58	106.39	24648838
2022-11-17	105.52	105.91	105.22	105.82	24106635
2022-11-18	106.13	106.29	105.61	105.81	14214136
2022-11-21	106.20	106.36	105.64	105.65	9664122
2022-11-22	106.19	106.73	106.06	106.59	15050372
2022-11-23	106.96	107.70	106.92	107.66	12511516
2022-11-25	107.72	107.79	107.50	107.77	4413866
2022-11-28	107.85	107.88	106.89	106.99	18815782
2022-11-29	106.51	106.81	106.24	106.46	23040034
2022-11-30	106.40	107.78	105.99	107.42	20930127
2022-12-01	107.92	108.81	107.61	108.76	30830244
2022-12-02	108.00	109.42	107.79	109.42	16908919
2022-12-05	108.71	108.71	108.02	108.49	19612021
2022-12-06	108.87	108.98	108.53	108.82	18220795
2022-12-07	109.39	110.08	109.28	110.03	22116741
2022-12-08	109.74	110.03	109.41	109.68	18285622
2022-12-09	109.30	109.40	108.82	108.86	15568806
2022-12-12	109.62	109.74	108.65	108.72	13988352
2022-12-13	110.76	110.89	109.48	109.67	19976177
2022-12-14	109.66	109.93	108.77	109.44	19894854
2022-12-15	109.53	109.72	109.16	109.53	16931212
2022-12-16	108.48	109.20	108.48	109.06	16643927
2022-12-19	108.43	108.45	107.70	107.96	14746156
2022-12-20	106.93	107.02	106.52	106.69	18678040
2022-12-21	107.37	107.52	107.01	107.42	15087958
2022-12-22	107.37	107.54	107.14	107.39	13957359
2022-12-23	106.96	107.31	106.83	107.06	5992373
2022-12-27	106.32	106.54	105.64	105.68	10456237
2022-12-28	106.07	106.23	105.35	105.35	10050851
2022-12-29	105.73	106.14	105.66	106.10	14253319
2022-12-30	105.81	105.94	105.17	105.43	8528240
2023-01-03	106.95	106.99	105.85	106.16	15589919
2023-01-04	107.03	107.10	106.52	106.93	13951910
2023-01-05	106.09	106.96	106.09	106.85	9848140
2023-01-06	107.03	108.77	106.89	108.60	20695578
2023-01-09	108.44	109.29	108.34	109.03	20449772
2023-01-10	108.51	108.83	108.25	108.66	19225234
2023-01-11	109.32	109.64	109.17	109.59	19541687
2023-01-12	109.88	110.85	109.24	110.83	18372676
2023-01-13	110.45	110.89	110.31	110.47	21077699
2023-01-17	110.01	110.41	109.92	110.07	20745088
2023-01-18	111.68	111.95	110.87	111.36	27794606
2023-01-19	110.87	111.23	110.76	111.13	18085791
2023-01-20	110.58	110.68	110.12	110.55	15439993
2023-01-23	110.15	110.52	110.08	110.23	18814703
2023-01-24	110.29	110.94	109.92	110.81	12419659
2023-01-25	110.71	110.96	110.33	110.86	15449981
2023-01-26	110.93	111.08	110.37	110.82	13250343
2023-01-27	110.37	110.66	110.28	110.50	8924933
2023-01-30	110.16	110.62	110.01	110.08	20019840
2023-01-31	110.67	110.97	110.08	110.53	27212326
2023-02-01	110.87	111.90	110.28	111.65	29127269
2023-02-02	112.36	112.51	111.70	111.81	18958917
2023-02-03	110.70	110.90	110.29	110.54	16053916
2023-02-06	109.98	110.01	109.62	109.69	18455449
2023-02-07	109.50	110.12	109.19	109.33	25191283
2023-02-08	109.43	109.64	108.95	109.44	16484353
2023-02-09	109.96	109.97	108.46	108.52	21637539
2023-02-10	108.38	108.45	107.72	107.76	16092105
2023-02-13	107.86	108.16	107.77	108.16	32223579
2023-02-14	108.11	108.35	107.22	107.89	31922257
2023-02-15	107.72	107.79	107.21	107.48	24337613
2023-02-16	106.96	107.18	106.56	106.62	27910018
2023-02-17	106.27	107.04	106.22	107.04	18528940
2023-02-21	106.18	106.25	105.48	105.52	21136090
2023-02-22	105.94	106.27	105.77	105.82	20971723
2023-02-23	106.13	106.69	106.05	106.65	21144613
2023-02-24	105.85	106.05	105.58	105.85	26721096
2023-02-27	106.13	106.29	105.80	105.88	19660697
2023-02-28	105.44	106.00	105.27	105.55	18239108
2023-03-01	105.26	105.36	104.76	104.89	27249562
2023-03-02	104.43	104.98	104.33	104.98	23715117
2023-03-03	105.61	106.23	105.44	106.17	27316907
2023-03-06	106.50	106.54	105.82	105.88	14688597
2023-03-07	106.09	106.20	105.34	105.58	22431808
2023-03-08	105.90	106.17	105.15	105.41	29396507
2023-03-09	105.49	105.83	105.16	105.31	24552458
2023-03-10	106.50	107.14	106.25	106.82	36906039
2023-03-13	107.41	108.26	106.49	106.91	47445645
2023-03-14	106.84	107.57	106.43	106.59	49782092
2023-03-15	107.30	108.10	106.99	107.61	50591519
2023-03-16	108.06	108.30	107.13	107.45	37961938
2023-03-17	107.78	108.42	107.61	107.99	32011561
2023-03-20	108.08	108.28	107.56	107.67	24035091
2023-03-21	108.12	108.25	107.70	108.19	29109385
2023-03-22	108.11	109.59	107.81	108.82	31434683
2023-03-23	108.71	109.22	108.38	109.13	28703818
2023-03-24	109.43	109.69	109.18	109.47	26204076
2023-03-27	108.48	108.99	108.13	108.16	16527896
2023-03-28	108.04	108.21	107.74	107.98	14138026
2023-03-29	107.76	108.52	107.72	108.48	17505987
2023-03-30	108.48	108.85	108.46	108.63	18267184
2023-03-31	109.10	109.69	108.86	109.27	19187433
2023-04-03	109.17	110.02	109.00	109.93	20093549
2023-04-04	109.42	110.20	109.29	110.07	20317725
2023-04-05	110.22	110.58	110.05	110.43	14674821
2023-04-06	110.49	110.60	110.23	110.33	14191317
2023-04-10	109.78	109.89	109.35	109.82	10825516
2023-04-11	109.84	109.95	109.55	109.79	14510124
2023-04-12	110.26	110.31	109.39	109.56	20049150
2023-04-13	109.90	110.05	109.55	109.75	18589080
2023-04-14	109.44	109.57	109.03	109.39	16218945
2023-04-17	109.06	109.17	108.58	108.70	11891447
2023-04-18	108.91	109.23	108.90	109.06	10522421
2023-04-19	108.78	108.80	108.46	108.52	14023702
2023-04-20	108.77	109.10	108.75	108.93	16076093
2023-04-21	109.35	109.40	108.65	109.00	18480672
2023-04-24	109.10	109.51	109.10	109.48	7974329
2023-04-25	109.95	110.23	109.91	109.96	17038774
2023-04-26	110.07	110.13	109.38	109.48	19635158
2023-04-27	109.30	109.39	109.03	109.08	14629664
2023-04-28	109.82	109.99	109.51	109.56	18882089
2023-05-01	108.94	108.98	107.61	107.79	20790012
2023-05-02	108.18	109.11	108.06	109.09	21547123
2023-05-03	109.30	109.55	108.84	109.27	15750834
2023-05-04	108.66	109.26	108.55	108.97	17811686
2023-05-05	108.68	108.82	108.34	108.54	12130996
2023-05-08	107.94	108.03	107.62	107.76	16424827
2023-05-09	107.78	107.99	107.69	107.72	15860273
2023-05-10	108.42	108.59	108.25	108.57	15815728
2023-05-11	109.24	109.25	108.86	108.99	12261773
2023-05-12	108.99	109.07	108.30	108.32	10797191
2023-05-15	107.77	107.85	107.60	107.74	20334841
2023-05-16	107.28	107.39	107.09	107.20	25934843
2023-05-17	107.40	107.48	107.08	107.19	25387071
2023-05-18	106.93	106.93	106.59	106.74	21383492
2023-05-19	106.73	106.90	106.50	106.61	22194580
2023-05-22	106.68	106.93	106.50	106.57	15526846
2023-05-23	106.45	106.89	106.29	106.79	15529271
2023-05-24	106.85	106.89	106.31	106.37	16688864
2023-05-25	106.49	106.56	105.98	106.02	18743442
2023-05-26	106.04	106.51	105.96	106.47	15848539
2023-05-30	106.94	107.27	106.88	107.27	21581395
2023-05-31	107.24	107.74	107.07	107.27	24052320
2023-06-01	107.61	107.86	107.44	107.60	26084470
2023-06-02	107.69	107.76	107.22	107.31	17086644
2023-06-05	106.97	107.49	106.85	107.31	14211122
2023-06-06	107.11	107.32	106.82	107.29	25228380
2023-06-07	107.21	107.32	106.27	106.33	26526735
2023-06-08	106.44	107.10	106.41	107.04	16579930
2023-06-09	106.81	106.92	106.58	106.76	12059963
2023-06-12	106.99	107.11	106.42	107.10	14229484
2023-06-13	107.27	107.39	106.45	106.62	19385201
2023-06-14	106.93	107.22	106.43	106.95	30280078
2023-06-15	107.51	107.90	107.27	107.88	23426243
2023-06-16	107.54	107.79	107.30	107.69	13184485
2023-06-20	107.85	108.20	107.85	108.08	22272709
2023-06-21	107.63	108.09	107.31	107.96	17521727
2023-06-22	107.56	107.80	107.22	107.40	16007948
2023-06-23	108.12	108.12	107.50	107.70	13102780
2023-06-26	107.98	108.02	107.76	107.82	14642282
2023-06-27	107.93	108.13	107.46	107.70	15749308
2023-06-28	107.85	108.19	107.63	108.17	17806179
2023-06-29	107.37	107.46	107.01	107.35	25554520
2023-06-30	107.63	108.21	107.44	107.79	20938605
2023-07-03	107.87	108.16	107.49	107.49	11810764
2023-07-05	107.31	107.38	106.59	106.72	21463297
2023-07-06	105.88	105.94	105.35	105.64	35240761
2023-07-07	105.67	105.99	105.52	105.54	17148043
2023-07-10	105.68	106.19	105.58	106.09	16360590
2023-07-11	106.34	106.66	106.21	106.59	21694276
2023-07-12	107.12	107.68	107.12	107.53	23217323
2023-07-13	107.99	108.33	107.87	108.29	21637478
2023-07-14	108.12	108.24	107.42	107.45	23783985
2023-07-17	107.43	107.72	107.35	107.63	12260069
2023-07-18	108.07	108.18	107.86	107.90	17440605
2023-07-19	108.26	108.52	108.08	108.51	20871577
2023-07-20	108.07	108.10	107.49	107.78	37868031
2023-07-21	108.18	108.21	107.88	107.97	16517761
2023-07-24	108.16	108.30	107.81	107.84	17999418
2023-07-25	107.56	107.89	107.54	107.67	15029836
2023-07-26	108.06	108.26	107.69	108.17	17816824
2023-07-27	108.04	108.13	106.72	106.85	29142590
2023-07-28	107.33	107.60	107.14	107.55	18719320
2023-07-31	107.58	108.03	107.58	107.48	24906680
2023-08-01	106.80	106.97	106.32	106.41	22977747
2023-08-02	105.80	105.88	105.39	105.76	28516755
2023-08-03	104.91	104.95	104.56	104.81	27632719
2023-08-04	105.19	106.04	105.18	105.90	19998860
2023-08-07	105.81	105.86	105.50	105.64	10726335
2023-08-08	106.13	106.30	105.92	106.06	17616242
2023-08-09	106.20	106.31	106.06	106.16	11514151
2023-08-10	106.29	106.56	105.38	105.41	22056382
2023-08-11	105.04	105.41	104.98	105.05	12803159
2023-08-14	105.02	105.30	104.71	105.01	9829320
2023-08-15	104.77	104.95	104.46	104.46	17279943
2023-08-16	104.37	104.66	103.86	103.99	20773783
2023-08-17	103.86	103.95	103.40	103.71	29797481
2023-08-18	103.73	104.21	103.62	104.10	17884061
2023-08-21	103.64	103.71	103.26	103.48	19065251
2023-08-22	103.58	103.87	103.43	103.80	18361542
2023-08-23	104.48	105.28	104.48	105.26	22620400
2023-08-24	105.08	105.22	104.88	104.90	20129921
2023-08-25	104.86	105.29	104.51	104.96	18521446
2023-08-28	105.44	105.45	105.04	105.29	15210272
2023-08-29	105.23	106.17	105.15	106.13	21843261
2023-08-30	106.18	106.26	105.94	105.98	21533561
2023-08-31	106.16	106.40	106.07	105.78	20534833
2023-09-01	105.78	105.81	104.91	105.03	16514228
2023-09-05	104.71	104.75	104.25	104.28	16272782
2023-09-06	104.42	104.45	103.95	104.18	17733843
2023-09-07	104.31	104.65	104.21	104.64	17295620
2023-09-08	104.91	105.18	104.72	104.72	18608841
2023-09-11	104.59	104.64	104.39	104.52	13686285
2023-09-12	104.53	104.55	104.31	104.49	15839829
2023-09-13	104.38	104.82	104.32	104.72	19975313
2023-09-14	104.80	104.90	104.47	104.53	16820958
2023-09-15	104.43	104.48	104.15	104.37	21796374
2023-09-18	104.17	104.60	104.17	104.57	12182228
2023-09-19	104.32	104.43	104.18	104.22	14577789
2023-09-20	104.56	104.78	104.24	104.26	23736838
2023-09-21	103.41	103.43	103.13	103.21	30183775
2023-09-22	103.45	103.94	103.32	103.84	21849142
2023-09-25	103.06	103.36	102.80	102.83	25968614
2023-09-26	103.05	103.12	102.40	102.54	38946539
2023-09-27	103.02	103.11	101.70	102.06	35741173
2023-09-28	101.62	102.26	101.30	102.24	34650088
2023-09-29	102.78	102.92	101.78	101.62	28143009
2023-10-02	101.13	101.30	100.60	100.69	18787795
2023-10-03	100.37	100.53	99.39	99.53	30830270
2023-10-04	100.09	100.45	99.67	100.40	25863629
2023-10-05	100.54	100.75	100.12	100.28	21155708
2023-10-06	99.32	100.20	99.17	99.98	21668018
2023-10-09	100.48	101.25	100.31	101.22	6398571
2023-10-10	100.76	101.66	100.57	101.26	23168143
2023-10-11	101.86	101.94	101.43	101.88	22655869
2023-10-12	101.73	101.84	100.60	100.82	27899886
2023-10-13	101.65	101.73	101.18	101.38	20716420
2023-10-16	100.82	100.95	100.63	100.68	25991987
2023-10-17	99.80	100.22	99.56	99.88	24273488
2023-10-18	99.51	99.57	98.95	99.08	31690818
2023-10-19	98.92	99.23	98.27	98.28	41211753
2023-10-20	98.36	98.76	98.36	98.67	27130835
2023-10-23	98.38	99.71	98.24	99.44	21103097
2023-10-24	99.59	100.06	99.42	100.00	24517558
2023-10-25	99.44	99.50	98.86	99.09	20957053
2023-10-26	99.18	99.87	99.03	99.81	28046133
2023-10-27	99.69	99.82	99.31	99.61	21362859
2023-10-30	99.33	99.53	99.01	99.31	20961735
2023-10-31	99.44	99.90	99.14	98.81	28805715
2023-11-01	99.27	100.26	99.22	100.22	32111812
2023-11-02	101.20	101.49	101.03	101.41	31295479
2023-11-03	102.58	102.90	101.88	101.91	38496180
2023-11-06	101.73	101.73	101.25	101.37	17827753
2023-11-07	101.75	102.40	101.68	102.18	25518156
2023-11-08	102.34	102.79	102.33	102.70	26997081
2023-11-09	102.56	102.56	101.48	101.66	23864124
2023-11-10	102.31	102.34	101.97	102.17	18498890
2023-11-13	101.83	102.25	101.65	102.18	21439195
2023-11-14	103.81	104.05	103.66	103.78	28387852
2023-11-15	103.42	103.45	102.97	103.24	23895027
2023-11-16	103.77	104.14	103.69	104.09	21223007
2023-11-17	104.45	104.58	104.15	104.39	25810183
2023-11-20	104.26	104.88	104.24	104.81	18529499
2023-11-21	104.83	104.97	104.55	104.84	20273258
2023-11-22	105.24	105.38	104.85	105.26	18587992
2023-11-24	104.86	105.02	104.70	104.72	6391351
2023-11-27	105.06	105.59	104.88	105.57	17919475
2023-11-28	105.39	106.03	105.29	105.99	21320767
2023-11-29	106.54	106.91	106.40	106.85	20661847
2023-11-30	106.61	106.64	106.08	105.90	41950881
2023-12-01	106.04	107.22	105.90	107.17	27733665
2023-12-04	106.81	106.95	106.45	106.68	28914318
2023-12-05	107.16	107.67	107.03	107.53	33315192
2023-12-06	107.85	108.19	107.72	107.93	22544326
2023-12-07	107.79	108.23	107.68	107.94	20253370
2023-12-08	107.34	107.63	107.18	107.36	21624193
2023-12-11	107.22	107.36	106.78	107.33	17714571
2023-12-12	107.32	107.98	107.14	107.94	22111087
2023-12-13	108.35	109.95	108.13	109.36	33623567
2023-12-14	110.24	110.87	110.12	110.52	28202255
2023-12-15	110.42	110.57	110.14	110.36	17904113
2023-12-18	110.04	110.16	109.84	109.90	19714482
2023-12-19	110.11	110.37	109.96	110.04	18086971
2023-12-20	110.25	110.42	109.91	110.33	23942016
2023-12-21	110.59	110.71	110.03	110.29	24168326
2023-12-22	110.44	110.50	109.94	110.10	11037070
2023-12-26	110.14	110.40	110.09	110.33	5815964
2023-12-27	110.89	111.40	110.72	111.36	13646463
2023-12-28	111.21	111.39	110.92	111.07	14288798
2023-12-29	110.70	111.01	110.56	110.66	17956653
2024-01-02	109.94	110.17	109.79	109.91	20621993
2024-01-03	109.10	109.77	108.92	109.66	35384946
2024-01-04	109.00	109.25	108.87	109.05	43111289
2024-01-05	108.72	109.57	108.58	108.66	24385518
2024-01-08	108.76	109.55	108.74	109.49	29182274
2024-01-09	109.32	109.79	109.27	109.68	55126300
2024-01-10	110.05	110.16	109.47	109.54	32323509
2024-01-11	109.73	110.34	109.39	110.20	50960894
2024-01-12	110.55	110.85	110.13	110.44	30478998
2024-01-16	109.85	109.99	109.10	109.32	27124579
2024-01-17	109.07	109.25	108.70	109.09	34413972
2024-01-18	109.26	109.33	108.76	108.88	28325149
2024-01-19	108.84	109.02	108.45	108.99	25621460
2024-01-22	109.49	109.57	109.16	109.29	17679886
2024-01-23	109.04	109.04	108.67	108.89	25439515
2024-01-24	109.39	109.45	108.59	108.68	26828270
2024-01-25	109.26	109.44	109.05	109.40	39484055
2024-01-26	109.44	109.45	109.06	109.09	26642316
2024-01-29	109.53	109.78	109.32	109.54	26937649
2024-01-30	109.82	109.91	109.34	109.89	30459195
2024-01-31	110.36	110.64	109.87	109.78	44733049
2024-02-01	110.51	110.91	110.10	110.63	42478592
2024-02-02	109.47	109.71	109.22	109.62	39604957
2024-02-05	108.85	108.86	108.32	108.57	39266789
2024-02-06	108.75	109.36	108.72	109.18	26095192
2024-02-07	108.92	109.31	108.76	108.86	23574230
2024-02-08	108.54	108.58	108.19	108.30	26063944
2024-02-09	108.02	108.24	108.00	108.16	19029163
2024-02-12	108.22	108.27	107.86	108.17	30378950
2024-02-13	107.20	107.39	106.87	106.98	41494173
2024-02-14	107.10	107.52	107.08	107.48	41932191
2024-02-15	108.08	108.10	107.62	107.87	33255171
2024-02-16	107.36	107.59	107.24	107.48	26190027
2024-02-20	107.84	107.95	107.62	107.84	22386700
2024-02-21	107.92	107.92	107.42	107.57	23606159
2024-02-22	107.73	107.93	107.60	107.74	28705855
2024-02-23	107.79	108.22	107.73	108.06	29856382
2024-02-26	108.09	108.09	107.48	107.72	26696254
2024-02-27	107.65	107.84	107.51	107.57	33453787
2024-02-28	107.44	107.63	107.40	107.56	32713529
2024-02-29	107.72	108.15	107.52	107.27	45656382
2024-03-01	107.04	108.03	106.75	107.92	42971624
2024-03-04	107.63	107.87	107.55	107.72	31472003
2024-03-05	108.29	108.60	108.14	108.31	33394272
2024-03-06	108.55	108.96	108.52	108.60	33176944
2024-03-07	108.99	109.03	108.60	108.87	22875723
2024-03-08	109.09	109.30	108.92	109.02	29591108
2024-03-11	109.04	109.29	108.87	109.04	25360230
2024-03-12	108.87	108.96	108.59	108.69	30852137
2024-03-13	108.72	108.94	108.54	108.58	30789913
2024-03-14	108.25	108.25	107.70	107.78	48815400
2024-03-15	107.83	107.96	107.63	107.81	34525581
2024-03-18	107.87	107.92	107.61	107.63	18279958
2024-03-19	107.81	108.18	107.75	107.94	22720981
2024-03-20	107.98	108.33	107.53	108.14	41915439
2024-03-21	108.47	108.55	108.13	108.30	26546665
2024-03-22	108.89	108.92	108.62	108.67	20877585
2024-03-25	108.66	108.66	108.24	108.30	23291096
2024-03-26	108.49	108.49	108.13	108.27	27266674
2024-03-27	108.42	109.02	108.35	109.02	30600504
2024-03-28	108.89	109.19	108.80	108.51	23066240
2024-04-01	108.02	108.03	107.38	107.47	20817224
2024-04-02	106.93	107.36	106.68	107.31	32433906
2024-04-03	106.92	107.56	106.75	107.38	25198652
2024-04-04	107.78	107.78	107.29	107.50	31423843
2024-04-05	107.08	107.38	106.98	107.03	25134883
2024-04-08	106.93	107.22	106.86	107.02	37054451
2024-04-09	107.45	107.63	107.39	107.57	21967289
2024-04-10	106.74	106.74	105.88	106.04	45351668
2024-04-11	106.31	106.40	105.61	105.82	38047922
2024-04-12	106.29	106.33	106.02	106.06	35119715
2024-04-15	105.49	105.49	104.75	104.89	27018476
2024-04-16	104.46	104.66	104.18	104.54	34191583
2024-04-17	105.04	105.28	104.81	105.11	26726269
2024-04-18	105.18	105.21	104.73	104.90	25998033
2024-04-19	105.27	105.29	104.91	105.01	20265571
2024-04-22	104.97	105.31	104.92	105.27	26642442
2024-04-23	105.17	105.87	105.02	105.45	26338808
2024-04-24	105.22	105.28	104.74	105.04	24538378
2024-04-25	104.30	104.78	104.14	104.73	29826535
2024-04-26	105.13	105.32	105.06	105.13	11784062
2024-04-29	105.43	105.67	105.30	105.57	18052124
2024-04-30	105.14	105.40	104.90	104.58	26008075
2024-05-01	104.88	105.55	104.65	105.01	30342950
2024-05-02	105.09	105.72	104.93	105.66	28044339
2024-05-03	106.43	106.79	106.00	106.40	24166830
2024-05-06	106.52	106.71	106.45	106.70	18519817
2024-05-07	107.00	107.16	106.65	106.75	28680400
2024-05-08	106.50	106.65	106.41	106.48	19757591
2024-05-09	106.40	106.77	106.29	106.65	25443671
2024-05-10	106.44	106.52	106.19	106.31	16291464
2024-05-13	106.56	106.65	106.32	106.35	20464158
2024-05-14	106.63	106.78	106.50	106.66	25440420
2024-05-15	107.50	107.78	107.25	107.61	33780939
2024-05-16	107.76	107.78	107.39	107.44	23586569
2024-05-17	107.25	107.45	107.16	107.19	21862769
2024-05-20	107.11	107.23	107.06	107.14	17885197
2024-05-21	107.44	107.48	107.26	107.32	17412027
2024-05-22	107.01	107.32	107.00	107.16	26735598
2024-05-23	107.30	107.33	106.57	106.69	24876093
2024-05-24	106.71	106.99	106.62	106.98	11189545
2024-05-28	107.13	107.13	106.27	106.34	15989604
2024-05-29	105.96	105.97	105.55	105.77	30016076
2024-05-30	106.20	106.45	106.13	106.42	21036461
2024-05-31	106.84	107.02	106.67	106.49	19901445
2024-06-03	106.81	107.24	106.76	107.22	20154861
2024-06-04	107.52	107.80	107.35	107.64	24545216
2024-06-05	107.82	108.03	107.43	108.00	26584737
2024-06-06	107.83	108.03	107.79	107.93	22687053
2024-06-07	107.03	107.20	106.87	106.96	26228653
2024-06-10	106.75	106.84	106.65	106.74	19537935
2024-06-11	106.80	107.27	106.73	107.20	19042639
2024-06-12	108.28	108.56	107.82	107.86	27209394
2024-06-13	108.35	108.55	108.06	108.37	26782664
2024-06-14	108.43	108.58	108.25	108.46	28561920
2024-06-17	107.82	108.01	107.73	107.95	24678709
2024-06-18	108.18	108.55	108.14	108.45	25576574
2024-06-20	107.84	108.11	107.78	108.09	21206307
2024-06-21	108.19	108.35	107.86	108.12	20988198
2024-06-24	108.23	108.42	108.17	108.23	18597580
2024-06-25	108.15	108.29	108.02	108.19	16359902
2024-06-26	107.50	107.70	107.39	107.60	26381309
2024-06-27	107.93	107.98	107.78	107.81	19939415
2024-06-28	108.08	108.11	107.09	106.74	27395846
2024-07-01	106.34	106.70	106.05	106.11	22429123
2024-07-02	106.65	106.82	106.41	106.79	19845728
2024-07-03	107.15	107.58	107.04	107.58	14318907
2024-07-05	107.99	108.20	107.70	108.14	18800324
2024-07-08	108.22	108.31	107.98	108.13	18136674
2024-07-09	107.95	108.12	107.69	107.93	20384666
2024-07-10	108.06	108.21	107.90	108.19	17263192
2024-07-11	108.86	109.02	108.68	108.77	31412714
2024-07-12	108.83	109.17	108.73	109.17	20301345
2024-07-15	108.80	108.96	108.55	108.57	18291452
2024-07-16	108.83	109.22	108.74	109.20	20090699
2024-07-17	108.90	109.30	108.84	109.25	21313527
2024-07-18	108.99	109.24	108.74	108.78	28091702
2024-07-19	108.57	108.58	108.31	108.38	16576793
2024-07-22	108.72	108.76	108.20	108.32	22556791
2024-07-23	108.46	108.57	108.24	108.24	24425743
2024-07-24	108.37	108.47	107.58	107.58	27876352
2024-07-25	107.79	108.28	107.77	108.01	29760448
2024-07-26	108.61	108.66	108.35	108.61	21119897
2024-07-29	108.93	108.97	108.62	108.84	24734555
2024-07-30	108.92	108.99	108.69	108.93	14952038
2024-07-31	109.39	109.59	109.09	109.17	29226938
2024-08-01	109.56	109.84	109.45	109.53	34564676
2024-08-02	110.11	110.69	110.11	110.60	46697930
2024-08-05	110.56	110.66	110.01	110.32	56991106
2024-08-06	110.20	110.24	109.58	109.60	47432503
2024-08-07	109.54	109.77	108.94	109.10	46819003
2024-08-08	109.04	109.22	108.84	109.15	23536781
2024-08-09	109.89	109.92	109.61	109.71	23199741
2024-08-12	109.66	110.06	109.55	109.94	24281810
2024-08-13	110.46	110.71	110.30	110.71	31245031
2024-08-14	110.84	111.34	110.83	111.20	28985604
2024-08-15	110.51	111.01	110.44	110.86	29441628
2024-08-16	110.98	111.26	110.42	111.19	21411551
2024-08-19	111.17	111.57	111.15	111.45	16004099
2024-08-20	111.64	111.80	111.45	111.74	27114144
2024-08-21	111.83	112.28	111.67	111.99	23819078
2024-08-22	111.74	111.82	111.29	111.53	17926327
2024-08-23	111.85	112.30	111.71	112.17	22650181
2024-08-26	112.40	112.40	111.99	112.03	15312661
2024-08-27	111.58	111.99	111.54	111.94	15922739
2024-08-28	111.87	111.96	111.64	111.71	21724815
2024-08-29	111.49	111.64	111.34	111.52	20079395
2024-08-30	111.66	111.81	111.17	110.80	25275521
2024-09-03	111.29	111.52	110.97	111.14	27734581
2024-09-04	111.21	111.87	111.19	111.83	31897861
2024-09-05	112.16	112.41	111.74	112.38	35538517
2024-09-06	112.40	113.06	112.13	112.33	42004643
2024-09-09	112.31	112.69	112.18	112.58	35440327
2024-09-10	112.63	112.91	112.51	112.89	30489502
2024-09-11	112.66	113.11	112.57	112.94	36948020
2024-09-12	112.86	112.95	112.56	112.86	30368279
2024-09-13	113.22	113.37	113.10	113.21	25536631
2024-09-16	113.35	113.79	113.22	113.71	25464786
2024-09-17	113.90	113.92	113.54	113.72	31732768
2024-09-18	113.44	114.07	113.22	113.25	35015472
2024-09-19	113.30	113.56	113.14	113.35	31099065
2024-09-20	113.18	113.50	112.99	113.45	29958880
2024-09-23	113.10	113.52	112.96	113.29	22635557
2024-09-24	113.00	113.57	112.90	113.48	24719872
2024-09-25	113.16	113.20	112.78	112.81	32881289
2024-09-26	113.01	113.09	112.52	112.81	20877082
2024-09-27	113.13	113.35	113.05	113.26	25231961
2024-09-30	113.20	113.32	112.83	112.57	22731245
2024-10-01	113.10	113.29	112.87	113.11	36591428
2024-10-02	112.44	112.88	112.39	112.86	29446703
2024-10-03	112.58	112.63	112.13	112.13	24163168
2024-10-04	111.55	111.64	111.39	111.52	33856635
2024-10-07	111.12	111.33	110.88	110.95	27106315
2024-10-08	110.82	111.17	110.67	111.17	27315986
2024-10-09	110.93	111.07	110.75	110.95	29951942
2024-10-10	110.73	110.89	110.50	110.83	25932549
2024-10-11	110.67	111.02	110.57	110.81	20078969
2024-10-14	110.50	110.84	110.37	110.82	4335426
2024-10-15	111.05	111.47	111.05	111.36	28275244
2024-10-16	111.67	111.79	111.49	111.71	20474307
2024-10-17	111.28	111.32	110.83	110.88	31367343
2024-10-18	111.06	111.15	110.73	110.75	27372431
2024-10-21	110.21	110.28	109.58	109.62	28320420
2024-10-22	109.72	109.74	109.35	109.61	26001166
2024-10-23	109.24	109.46	109.08	109.24	25425832
2024-10-24	109.41	109.77	109.27	109.57	21021139
2024-10-25	109.88	109.94	109.25	109.31	16041032
2024-10-28	109.43	109.49	108.97	109.22	20935192
2024-10-29	108.74	109.38	108.66	109.35	24075751
2024-10-30	109.68	109.95	109.16	109.21	25259113
2024-10-31	109.03	109.32	108.72	108.60	29424395
2024-11-01	108.90	109.07	107.96	108.01	25142224
2024-11-04	108.90	109.08	108.52	108.81	24713536
2024-11-05	108.76	109.35	108.50	109.33	23732497
2024-11-06	108.07	108.65	107.91	108.19	38097908
2024-11-07	108.83	109.59	108.72	109.47	24596653
2024-11-08	109.71	110.08	109.59	109.85	21113584
2024-11-11	109.65	109.73	109.46	109.64	7971121
2024-11-12	109.17	109.40	108.56	108.65	36203321
2024-11-13	109.24	109.25	108.17	108.24	22942486
2024-11-14	108.53	108.72	108.10	108.21	26889138
2024-11-15	107.91	108.52	107.60	108.26	27296423
2024-11-18	108.13	108.64	108.04	108.46	19399072
2024-11-19	108.72	108.91	108.61	108.69	21473203
2024-11-20	108.31	108.60	108.27	108.43	24792234
2024-11-21	108.47	108.75	108.21	108.30	22507415
2024-11-22	108.48	108.59	108.22	108.40	13812969
2024-11-25	109.56	109.81	109.42	109.75	21678022
2024-11-26	109.49	109.52	109.11	109.47	25005440
2024-11-27	109.79	109.98	109.56	109.87	23583976
2024-11-29	110.34	110.57	110.29	110.17	11838905
2024-12-02	110.35	110.43	109.81	110.34	33409424
2024-12-03	110.46	110.54	109.89	109.95	27394750
2024-12-04	109.75	110.59	109.70	110.48	22704098
2024-12-05	110.21	110.54	110.17	110.45	16792679
2024-12-06	110.92	110.93	110.44	110.70	16668798
2024-12-09	110.54	110.60	110.33	110.42	21149331
2024-12-10	110.17	110.40	110.11	110.25	19497647
2024-12-11	110.45	110.59	109.93	109.95	24516499
2024-12-12	109.69	109.72	109.25	109.33	24747647
2024-12-13	109.18	109.19	108.65	108.72	13195029
2024-12-16	109.03	109.06	108.70	108.86	18893014
2024-12-17	108.84	109.02	108.75	108.48	29945779
2024-12-18	108.36	108.59	107.05	107.14	36753889
2024-12-19	106.86	107.00	106.33	106.56	40480347
2024-12-20	107.09	107.47	106.81	106.98	27608255
2024-12-23	107.01	107.08	106.55	106.67	13091761
2024-12-24	106.46	107.01	106.42	107.00	6215326
2024-12-26	106.50	107.14	106.50	107.10	12454764
2024-12-27	106.91	107.04	106.61	106.65	13908392
2024-12-30	107.03	107.18	106.97	107.11	9141366
2024-12-31	107.29	107.39	106.67	106.84	10768679
2025-01-02	107.12	107.31	106.62	106.85	19098639
2025-01-03	107.00	107.06	106.54	106.60	22610546
2025-01-06	106.52	106.59	106.27	106.33	24302201
2025-01-07	106.19	106.31	105.67	105.84	25115671
2025-01-08	105.71	106.11	105.63	106.01	30143773
2025-01-10	105.35	105.74	105.22	105.40	24613503
2025-01-13	105.35	105.37	105.03	105.10	18873295
2025-01-14	105.20	105.28	104.94	105.22	27585227
2025-01-15	106.42	106.64	106.22	106.48	32123637
2025-01-16	106.43	106.91	106.21	106.69	24583448
2025-01-17	106.98	107.01	106.71	106.78	18912033
2025-01-21	107.23	107.42	107.12	107.40	20670588
2025-01-22	107.40	107.51	107.05	107.06	18418873
2025-01-23	106.59	106.92	106.57	106.91	18118253
2025-01-24	106.87	107.24	106.76	107.12	13020323
2025-01-27	107.65	107.89	107.51	107.86	18954317
2025-01-28	107.58	107.77	107.48	107.71	22253058
2025-01-29	107.89	107.92	107.23	107.57	24969094
2025-01-30	107.86	108.01	107.66	107.81	22709263
2025-01-31	107.90	108.02	107.24	107.07	28454647
2025-02-03	107.36	107.68	107.02	107.24	21155028
2025-02-04	106.98	107.57	106.94	107.45	25086180
2025-02-05	108.04	108.43	107.77	108.20	30119235
2025-02-06	108.13	108.29	107.89	108.00	22557697
2025-02-07	107.64	107.72	107.40	107.53	23910969
2025-02-10	107.63	107.85	107.45	107.56	15302274
2025-02-11	107.23	107.40	107.20	107.32	19478771
2025-02-12	106.57	106.87	106.36	106.74	31480571
2025-02-13	107.32	107.76	107.28	107.57	20735519
2025-02-14	108.13	108.35	107.99	107.99	14409430
2025-02-18	107.85	107.96	107.47	107.55	17639982
2025-02-19	107.51	107.77	107.40	107.61	26007435
2025-02-20	107.78	107.95	107.71	107.87	23814790
2025-02-21	108.02	108.58	107.99	108.25	30130768
2025-02-24	108.31	108.68	108.18	108.53	23399527
2025-02-25	109.21	109.40	109.06	109.36	26835200
2025-02-26	109.40	109.64	109.19	109.59	22983146
2025-02-27	109.28	109.45	109.07	109.13	27258151
2025-02-28	109.51	109.66	109.15	109.20	29596094
2025-03-03	108.94	109.54	108.87	109.54	42545338
2025-03-04	109.36	109.55	109.05	109.18	46053345
2025-03-05	109.33	109.45	108.73	108.83	45483508
2025-03-06	108.69	108.84	108.29	108.49	40519993
2025-03-07	109.03	109.03	108.20	108.32	30747145
2025-03-10	108.82	109.06	108.55	108.69	34294776
2025-03-11	108.61	108.68	107.95	107.98	42262556
2025-03-12	108.03	108.06	107.62	107.66	35875671

Explore More About LQD

Coins representing dividend payouts and trends

LQD Dividend History

Discover iShares iBoxx $'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

LQD Stock Split History

Discover iShares iBoxx $'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

LQD Historical Prices

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

Web Analytics