TIP Historical Prices

Summary

Key Stock Metrics

105.85

(July 1, 2024)

52-Week Low

111.51

(April 4, 2025)

52-Week High

131.37

(November 10, 2021)

All-Time High

109.52

(June 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-12-05	101.50	102.20	101.50	101.85	48500
2003-12-08	101.90	101.91	101.65	101.76	43900
2003-12-09	101.85	102.04	101.50	101.50	80000
2003-12-10	101.85	101.89	101.64	101.77	98000
2003-12-11	101.47	102.28	101.47	102.17	75500
2003-12-12	102.10	102.34	102.09	102.09	82000
2003-12-15	102.00	102.14	101.69	101.87	146300
2003-12-16	101.67	101.82	101.48	101.76	135400
2003-12-17	102.05	102.10	101.70	101.73	138400
2003-12-18	101.75	102.18	101.75	102.17	107400
2003-12-19	101.85	102.20	101.84	102.12	87800
2003-12-22	102.08	102.13	101.80	102.01	287300
2003-12-23	101.81	101.89	101.50	101.50	111400
2003-12-24	101.90	102.09	101.78	102.07	34600
2003-12-26	102.19	102.25	102.13	102.25	32800
2003-12-29	102.03	102.10	101.84	101.95	127300
2003-12-30	101.68	101.92	101.60	101.68	103300
2003-12-31	101.72	101.80	101.68	101.71	74800
2004-01-02	101.50	101.64	101.20	101.49	106900
2004-01-05	101.15	101.35	101.08	101.35	115700
2004-01-06	101.59	102.05	101.55	102.00	114000
2004-01-07	101.90	102.23	101.82	102.08	101700
2004-01-08	101.86	102.08	101.38	101.69	132100
2004-01-09	102.50	102.53	102.23	102.46	112800
2004-01-12	102.26	102.73	102.22	102.38	132500
2004-01-13	102.44	102.88	102.38	102.88	115400
2004-01-14	102.85	102.93	102.68	102.90	85400
2004-01-15	102.81	103.03	102.74	103.03	63300
2004-01-16	103.28	103.28	102.93	103.08	101200
2004-01-20	102.90	103.12	102.85	102.99	140200
2004-01-21	103.19	103.46	103.11	103.41	174600
2004-01-22	103.36	103.63	103.22	103.58	175400
2004-01-23	103.63	103.72	102.85	102.85	257400
2004-01-26	102.78	102.79	102.43	102.47	242000
2004-01-27	102.49	102.91	102.49	102.88	243500
2004-01-28	102.86	103.22	102.38	102.46	282300
2004-01-29	102.32	102.45	102.10	102.41	219200
2004-01-30	102.54	102.98	102.49	102.95	111700
2004-02-02	102.98	103.33	102.90	103.13	161500
2004-02-03	103.49	103.49	103.28	103.32	112500
2004-02-04	103.22	103.38	103.19	103.32	128900
2004-02-05	103.26	103.31	102.81	103.01	169000
2004-02-06	103.43	103.59	103.35	103.43	156400
2004-02-09	103.52	103.68	103.52	103.64	144800
2004-02-10	103.56	103.56	103.26	103.36	185200
2004-02-11	103.21	103.97	103.16	103.78	195800
2004-02-12	103.73	103.82	103.47	103.49	188900
2004-02-13	103.83	104.29	103.70	104.29	123000
2004-02-17	103.86	103.90	103.70	103.78	186400
2004-02-18	103.93	103.98	103.78	103.80	129900
2004-02-19	103.50	103.84	103.50	103.84	85000
2004-02-20	103.77	103.79	103.46	103.55	119300
2004-02-23	103.57	103.88	103.55	103.88	113500
2004-02-24	103.94	104.20	103.94	104.10	167500
2004-02-25	104.16	104.37	104.16	104.37	161900
2004-02-26	104.37	104.56	104.30	104.56	105500
2004-02-27	104.74	105.22	104.74	105.16	176400
2004-03-01	105.47	105.79	105.38	105.77	207800
2004-03-02	105.70	105.72	105.18	105.43	165800
2004-03-03	105.19	105.37	105.02	105.35	165200
2004-03-04	105.07	105.38	105.05	105.38	114600
2004-03-05	106.59	106.69	106.38	106.38	141500
2004-03-08	106.71	106.84	106.66	106.74	142100
2004-03-09	106.82	107.18	106.78	107.08	179900
2004-03-10	106.90	106.98	106.60	106.74	138800
2004-03-11	106.84	106.87	106.30	106.47	147700
2004-03-12	106.36	106.47	106.25	106.30	109000
2004-03-15	106.35	106.57	106.32	106.55	129100
2004-03-16	106.84	107.19	106.63	107.15	334600
2004-03-17	107.50	107.67	107.35	107.59	90400
2004-03-18	107.55	107.66	107.30	107.41	90300
2004-03-19	107.30	107.32	106.80	106.84	76600
2004-03-22	107.03	107.11	106.94	107.10	102300
2004-03-23	107.02	107.27	106.96	107.26	73200
2004-03-24	107.41	107.55	107.36	107.54	83200
2004-03-25	107.42	107.49	107.35	107.39	110600
2004-03-26	107.27	107.30	106.73	106.93	134400
2004-03-29	106.64	106.66	106.39	106.58	114600
2004-03-30	106.84	106.89	106.61	106.63	88800
2004-03-31	106.54	106.98	106.50	106.91	147800
2004-04-01	106.25	106.43	106.00	106.35	100100
2004-04-02	105.12	105.15	104.71	104.80	170600
2004-04-05	104.45	104.45	104.14	104.22	156300
2004-04-06	104.35	104.45	104.24	104.38	94600
2004-04-07	104.20	104.32	103.70	103.76	174200
2004-04-08	103.72	103.95	103.67	103.84	100900
2004-04-12	103.70	103.94	103.67	103.84	83200
2004-04-13	103.25	103.43	103.24	103.30	101900
2004-04-14	103.10	103.12	102.89	103.03	131000
2004-04-15	103.00	103.07	102.75	102.80	59000
2004-04-16	103.27	103.50	103.26	103.43	115300
2004-04-19	103.50	103.60	103.35	103.43	194400
2004-04-20	103.19	103.30	102.60	102.63	76900
2004-04-21	102.54	102.75	102.23	102.63	101100
2004-04-22	102.79	102.88	102.50	102.50	66500
2004-04-23	102.27	102.27	101.36	101.46	199600
2004-04-26	101.50	102.03	101.50	101.95	86500
2004-04-27	102.44	102.45	102.11	102.31	67800
2004-04-28	102.22	102.22	101.44	101.44	82400
2004-04-29	101.37	101.74	100.80	100.90	86500
2004-04-30	101.15	101.36	101.03	101.26	95100
2004-05-03	100.68	101.00	100.68	100.75	66600
2004-05-04	101.08	101.30	100.72	100.80	77100
2004-05-05	100.97	101.00	100.73	100.76	93700
2004-05-06	100.67	100.68	100.35	100.40	77100
2004-05-07	99.60	99.85	99.53	99.85	136800
2004-05-10	99.85	99.93	99.70	99.78	135000
2004-05-11	99.75	100.22	99.72	100.22	162300
2004-05-12	100.45	100.70	100.36	100.36	119200
2004-05-13	100.40	100.72	100.40	100.58	82800
2004-05-14	100.44	100.90	100.44	100.83	94400
2004-05-17	101.25	101.59	101.18	101.59	139500
2004-05-18	101.66	101.84	101.62	101.76	118900
2004-05-19	101.65	102.09	101.59	101.95	117000
2004-05-20	102.10	102.47	102.07	102.44	79000
2004-05-21	102.67	102.75	101.75	101.88	97700
2004-05-24	101.92	102.37	101.75	102.25	59300
2004-05-25	102.35	102.61	102.10	102.14	70700
2004-05-26	102.30	102.53	102.27	102.53	89500
2004-05-27	102.61	102.87	102.37	102.85	102400
2004-05-28	102.55	102.79	102.30	102.75	188900
2004-06-01	101.75	102.27	101.52	102.17	70900
2004-06-02	101.92	101.97	101.54	101.65	56400
2004-06-03	101.33	101.49	101.23	101.39	108600
2004-06-04	101.50	101.50	101.08	101.15	66000
2004-06-07	101.10	101.26	100.86	101.24	92300
2004-06-08	101.02	101.02	100.76	100.79	94700
2004-06-09	100.55	100.59	100.23	100.50	89500
2004-06-10	100.55	100.70	100.41	100.61	115600
2004-06-14	100.35	100.39	100.10	100.17	97000
2004-06-15	100.77	101.19	100.75	101.03	74700
2004-06-16	100.81	101.01	100.65	100.96	137300
2004-06-17	100.88	101.23	100.84	101.15	114200
2004-06-18	101.35	101.48	101.30	101.30	118700
2004-06-21	101.51	101.54	101.34	101.44	65600
2004-06-22	101.25	101.30	101.10	101.26	100000
2004-06-23	101.15	101.34	101.14	101.30	60800
2004-06-24	101.63	101.65	101.36	101.40	47200
2004-06-25	101.20	101.38	101.19	101.34	68100
2004-06-28	101.02	101.09	100.59	100.64	104700
2004-06-29	100.60	101.03	100.52	101.02	46600
2004-06-30	101.22	101.95	101.20	101.92	221600
2004-07-01	101.70	102.00	101.60	102.00	94400
2004-07-02	102.77	102.95	102.67	102.92	57000
2004-07-06	102.85	102.89	102.56	102.65	57900
2004-07-07	102.50	102.62	102.33	102.45	40200
2004-07-08	102.22	102.57	102.20	102.50	49500
2004-07-09	102.50	102.52	102.31	102.41	45400
2004-07-12	102.56	102.62	102.25	102.29	41200
2004-07-13	102.05	102.19	102.01	102.14	47400
2004-07-14	101.02	102.18	101.02	102.14	35700
2004-07-15	102.10	102.35	102.10	102.35	45100
2004-07-16	102.62	102.97	102.62	102.85	68400
2004-07-19	102.74	102.83	102.63	102.80	45300
2004-07-20	102.53	102.56	101.99	102.06	52200
2004-07-21	101.95	102.19	101.85	102.18	48600
2004-07-22	102.22	102.28	102.02	102.25	39500
2004-07-23	102.31	102.48	102.25	102.48	35200
2004-07-26	102.28	102.30	102.07	102.14	45200
2004-07-27	101.90	101.93	101.12	101.18	58600
2004-07-28	101.22	101.51	101.20	101.49	42600
2004-07-29	101.53	101.80	101.53	101.77	48300
2004-07-30	101.96	102.33	101.96	102.33	40700
2004-08-02	101.80	102.03	101.65	101.90	43500
2004-08-03	101.96	102.16	101.94	102.11	33900
2004-08-04	102.00	102.23	101.98	102.05	44600
2004-08-05	102.26	102.47	102.15	102.36	38800
2004-08-06	103.60	103.69	103.23	103.45	65000
2004-08-09	103.32	103.45	103.25	103.39	54100
2004-08-10	103.50	103.56	102.90	102.99	98100
2004-08-11	103.00	103.47	102.93	103.40	47000
2004-08-12	103.39	104.06	103.33	103.99	44700
2004-08-13	104.19	104.53	104.19	104.39	41000
2004-08-16	104.19	104.24	103.87	103.87	68200
2004-08-17	103.60	103.99	103.60	103.98	65500
2004-08-18	104.25	104.25	103.56	103.57	38800
2004-08-19	103.63	104.20	103.52	104.20	46700
2004-08-20	104.25	104.25	104.00	104.08	54300
2004-08-23	103.79	103.80	103.55	103.62	58800
2004-08-24	103.42	103.46	103.28	103.43	65300
2004-08-25	103.49	103.69	103.39	103.44	39800
2004-08-26	103.45	103.67	103.37	103.61	31900
2004-08-27	103.70	103.82	103.63	103.66	30900
2004-08-30	103.74	103.93	103.64	103.92	40800
2004-08-31	104.08	104.75	104.04	104.53	54400
2004-09-01	104.00	104.19	103.69	104.12	30200
2004-09-02	103.98	104.00	103.58	103.62	37000
2004-09-03	103.32	103.45	103.10	103.45	55100
2004-09-07	103.10	103.34	103.04	103.17	84800
2004-09-08	103.02	103.67	102.93	103.67	75400
2004-09-09	103.64	103.88	103.47	103.47	36200
2004-09-10	103.75	103.77	103.49	103.49	55300
2004-09-13	103.45	103.79	103.41	103.75	45400
2004-09-14	103.68	103.82	103.50	103.77	67700
2004-09-15	103.45	103.54	103.27	103.40	53900
2004-09-16	103.10	103.84	103.10	103.70	64200
2004-09-17	103.65	103.73	103.35	103.48	58500
2004-09-20	103.55	103.87	103.48	103.85	61600
2004-09-21	103.60	103.90	103.53	103.78	35000
2004-09-22	103.74	104.40	103.70	104.37	88300
2004-09-23	104.35	104.45	103.90	104.00	79100
2004-09-24	103.85	103.99	103.70	103.89	45100
2004-09-27	104.16	104.45	104.10	104.40	84600
2004-09-28	104.50	104.69	104.41	104.64	62600
2004-09-29	104.42	104.46	104.10	104.20	130500
2004-09-30	103.76	104.29	103.65	104.19	112100
2004-10-01	103.69	103.86	103.50	103.70	90000
2004-10-04	103.24	103.55	103.16	103.45	45800
2004-10-05	103.61	103.75	103.53	103.72	42100
2004-10-06	103.39	103.42	103.05	103.05	52400
2004-10-07	103.02	103.24	102.75	103.20	55700
2004-10-08	104.06	104.07	103.85	104.05	50300
2004-10-11	104.05	104.44	104.00	104.32	35300
2004-10-12	104.35	104.45	104.19	104.30	62200
2004-10-13	104.01	104.55	104.00	104.52	59000
2004-10-14	104.50	104.80	104.50	104.72	34300
2004-10-15	104.82	104.95	104.58	104.72	61000
2004-10-18	104.68	104.70	104.44	104.70	38900
2004-10-19	104.33	104.72	104.28	104.72	62300
2004-10-20	104.91	105.18	104.83	105.18	43700
2004-10-21	105.20	105.50	105.20	105.49	47700
2004-10-22	105.38	105.50	105.25	105.50	51900
2004-10-25	105.65	105.75	105.43	105.48	41300
2004-10-26	105.48	105.50	105.28	105.42	54700
2004-10-27	105.42	105.65	104.50	104.60	82200
2004-10-28	104.65	105.36	104.58	105.08	53800
2004-10-29	105.11	105.33	105.00	105.33	55300
2004-11-01	105.00	105.20	104.66	104.79	52200
2004-11-02	105.06	105.37	105.02	105.37	45500
2004-11-03	105.00	105.50	104.91	105.45	50700
2004-11-04	105.53	105.60	105.10	105.20	51000
2004-11-05	104.45	104.75	104.33	104.71	88500
2004-11-08	104.35	104.60	104.35	104.58	93800
2004-11-09	104.50	104.55	104.40	104.44	57200
2004-11-10	104.18	104.50	104.05	104.27	83300
2004-11-11	104.40	104.59	104.40	104.53	62500
2004-11-12	104.45	104.85	104.38	104.73	83300
2004-11-15	104.80	105.14	104.75	105.12	124900
2004-11-16	105.08	105.19	104.91	105.07	130400
2004-11-17	105.04	105.59	105.04	105.44	75500
2004-11-18	105.10	105.60	105.10	105.59	60500
2004-11-19	105.30	105.40	104.90	105.30	75800
2004-11-22	105.48	105.85	105.48	105.77	82100
2004-11-23	105.52	105.85	105.50	105.57	69100
2004-11-24	105.59	105.99	105.55	105.85	120900
2004-11-26	105.27	105.45	105.27	105.43	33400
2004-11-29	105.05	105.12	104.80	104.95	87100
2004-11-30	104.80	104.90	104.70	104.82	104700
2004-12-01	104.65	104.65	104.12	104.37	94000
2004-12-02	104.17	104.20	104.03	104.12	75100
2004-12-03	104.80	105.40	104.74	105.00	54600
2004-12-06	105.17	105.29	105.09	105.25	100200
2004-12-07	105.18	105.30	105.00	105.29	87000
2004-12-08	105.47	106.01	105.41	106.01	142600
2004-12-09	105.90	106.20	105.66	105.76	79300
2004-12-10	105.92	105.98	105.55	105.60	89900
2004-12-13	105.62	105.86	105.62	105.79	75900
2004-12-14	105.63	106.00	105.55	106.00	74300
2004-12-15	106.30	106.72	106.30	106.72	78000
2004-12-16	106.50	106.56	106.00	106.05	88000
2004-12-17	105.76	106.15	105.75	106.15	61200
2004-12-20	106.27	106.43	106.21	106.39	79300
2004-12-21	106.48	107.03	106.41	107.01	122100
2004-12-22	106.82	106.85	106.43	106.55	101900
2004-12-23	106.55	106.90	106.52	106.72	94700
2004-12-27	106.40	106.45	106.23	106.38	104500
2004-12-28	106.24	106.25	105.95	106.19	128900
2004-12-29	106.19	106.22	105.80	105.93	150500
2004-12-30	105.72	106.22	105.66	106.21	74300
2004-12-31	105.78	106.08	105.75	105.81	87900
2005-01-03	105.50	105.80	105.49	105.78	110100
2005-01-04	105.75	106.40	105.05	105.05	136400
2005-01-05	105.00	105.15	104.70	104.93	221400
2005-01-06	105.00	105.26	104.95	105.10	204800
2005-01-07	105.27	105.35	104.75	104.83	219600
2005-01-10	104.98	104.99	104.80	104.90	132200
2005-01-11	104.93	105.15	104.90	105.00	121700
2005-01-12	104.96	105.40	104.95	105.37	482700
2005-01-13	105.38	105.69	105.35	105.64	169500
2005-01-14	105.35	105.88	105.35	105.65	206700
2005-01-18	105.37	105.65	105.30	105.65	166300
2005-01-19	105.55	105.57	105.32	105.55	152400
2005-01-20	105.36	105.66	105.35	105.60	156600
2005-01-21	105.41	105.80	105.40	105.75	168400
2005-01-24	105.78	105.95	105.66	105.93	139800
2005-01-25	105.75	105.85	105.10	105.25	207400
2005-01-26	105.31	105.48	105.25	105.38	122100
2005-01-27	105.25	105.45	105.17	105.35	106400
2005-01-28	105.60	105.80	105.45	105.76	175800
2005-01-31	105.57	105.83	105.50	105.82	166400
2005-02-01	105.60	105.66	105.36	105.48	228600
2005-02-02	105.32	105.47	105.04	105.30	154400
2005-02-03	105.01	105.19	105.00	105.12	149800
2005-02-04	105.68	106.10	105.65	105.80	130900
2005-02-07	105.80	106.20	105.76	106.15	133700
2005-02-08	106.15	106.67	106.15	106.67	111000
2005-02-09	106.64	107.32	106.64	107.25	113100
2005-02-10	106.95	107.08	106.62	106.63	108000
2005-02-11	106.62	106.86	106.58	106.68	135000
2005-02-14	106.89	107.12	106.85	107.08	138000
2005-02-15	106.75	106.85	106.43	106.52	139000
2005-02-16	106.45	106.46	106.04	106.24	142200
2005-02-17	105.99	106.25	105.95	106.11	202200
2005-02-18	105.68	106.03	105.68	106.00	172300
2005-02-22	105.83	105.88	105.62	105.70	168000
2005-02-23	105.85	105.95	105.73	105.93	150200
2005-02-24	106.14	106.20	105.64	105.70	145200
2005-02-25	105.63	105.71	105.52	105.65	122900
2005-02-28	105.61	105.68	104.90	105.10	189300
2005-03-01	105.02	105.30	105.02	105.15	100100
2005-03-02	105.23	105.43	105.18	105.27	161600
2005-03-03	105.40	105.65	105.35	105.42	181200
2005-03-04	105.47	105.94	105.36	105.85	175000
2005-03-07	105.94	106.20	105.90	106.15	226300
2005-03-08	105.77	105.95	105.71	105.87	120100
2005-03-09	105.37	105.37	105.05	105.16	196300
2005-03-10	105.09	105.20	104.55	104.95	252800
2005-03-11	104.59	104.70	104.44	104.50	132100
2005-03-14	104.40	104.72	104.40	104.70	111600
2005-03-15	104.84	104.90	104.48	104.56	136400
2005-03-16	104.69	105.11	104.65	104.95	190300
2005-03-17	105.46	105.63	105.26	105.32	383800
2005-03-18	105.25	105.34	105.10	105.16	104000
2005-03-21	105.14	105.15	104.93	104.97	122000
2005-03-22	105.18	105.26	104.25	104.27	169900
2005-03-23	103.75	104.10	103.65	103.95	287900
2005-03-24	104.23	104.34	104.07	104.30	171500
2005-03-28	103.89	103.98	103.84	103.86	149300
2005-03-29	103.98	104.22	103.81	104.14	109600
2005-03-30	104.22	104.56	104.15	104.56	160000
2005-03-31	104.85	105.35	104.80	105.33	222700
2005-04-01	105.46	105.52	104.71	105.17	234600
2005-04-04	105.20	105.45	105.16	105.28	408800
2005-04-05	105.10	105.20	104.81	105.00	102400
2005-04-06	105.13	105.23	105.01	105.06	186200
2005-04-07	105.04	105.26	104.50	104.65	127300
2005-04-08	104.46	104.75	104.20	104.75	266000
2005-04-11	104.75	105.15	104.70	105.03	93100
2005-04-12	104.85	105.60	104.80	105.60	142500
2005-04-13	105.70	105.75	105.35	105.50	150700
2005-04-14	105.45	105.70	105.08	105.70	148900
2005-04-15	106.00	106.30	105.75	106.30	165800
2005-04-18	106.52	106.59	106.20	106.30	144200
2005-04-19	106.55	106.90	106.50	106.90	132800
2005-04-20	106.54	107.10	106.50	107.08	161100
2005-04-21	106.69	106.79	106.26	106.26	122000
2005-04-22	106.82	106.96	106.62	106.96	99400
2005-04-25	106.96	107.00	106.73	106.80	129300
2005-04-26	106.83	106.85	106.25	106.45	73100
2005-04-27	106.59	106.68	106.23	106.45	86400
2005-04-28	106.54	107.27	106.46	107.27	142500
2005-04-29	107.19	107.45	106.80	106.90	80900
2005-05-02	106.54	106.70	106.21	106.54	113300
2005-05-03	106.50	106.59	106.20	106.50	87900
2005-05-04	106.00	106.38	105.90	106.25	125200
2005-05-05	106.22	106.42	106.07	106.36	106500
2005-05-06	105.81	106.05	105.77	105.99	102000
2005-05-09	105.90	106.04	105.80	106.04	113900
2005-05-10	106.15	106.40	106.10	106.40	126200
2005-05-11	106.56	106.80	106.44	106.51	104700
2005-05-12	106.32	106.50	106.00	106.49	145700
2005-05-13	106.69	106.79	106.20	106.52	141300
2005-05-16	106.61	106.66	106.44	106.48	112900
2005-05-17	106.72	107.00	106.64	106.71	132100
2005-05-18	107.03	107.10	106.55	106.55	97700
2005-05-19	106.35	106.60	106.30	106.44	141500
2005-05-20	106.62	106.83	106.48	106.83	80700
2005-05-23	106.90	107.20	106.90	106.96	185900
2005-05-24	107.35	107.45	107.05	107.29	114700
2005-05-25	107.34	107.43	106.90	106.90	93900
2005-05-26	106.79	106.90	106.50	106.55	86700
2005-05-27	106.55	106.95	106.50	106.82	75800
2005-05-31	107.07	107.40	107.05	107.29	119600
2005-06-01	107.00	107.72	107.00	107.72	141500
2005-06-02	107.45	107.59	107.30	107.40	118300
2005-06-03	107.82	107.90	106.95	107.05	116700
2005-06-06	107.11	107.20	106.83	107.05	146500
2005-06-07	107.58	107.65	107.16	107.25	142900
2005-06-08	107.24	107.25	106.90	106.95	116700
2005-06-09	106.79	107.02	106.60	106.87	102700
2005-06-10	106.61	106.61	106.16	106.22	88900
2005-06-13	105.87	105.97	105.71	105.90	157000
2005-06-14	105.85	105.88	105.60	105.69	131500
2005-06-15	105.36	105.75	105.31	105.72	124100
2005-06-16	105.76	106.20	105.61	106.10	126700
2005-06-17	106.19	106.50	106.15	106.16	96800
2005-06-20	106.09	106.24	105.94	106.17	106700
2005-06-21	106.25	106.47	106.20	106.30	86600
2005-06-22	106.65	106.83	106.45	106.65	161800
2005-06-23	106.64	106.85	106.52	106.80	105100
2005-06-24	106.90	107.10	106.80	107.00	209400
2005-06-27	107.13	107.40	107.00	107.30	106600
2005-06-28	107.00	107.12	106.85	107.06	141100
2005-06-29	107.20	107.20	106.70	106.78	97400
2005-06-30	106.96	107.23	106.70	107.23	212200
2005-07-01	106.37	106.45	105.64	105.84	115400
2005-07-05	105.43	105.61	105.15	105.25	141400
2005-07-06	105.30	105.47	105.26	105.46	92100
2005-07-07	105.76	105.80	105.43	105.53	76500
2005-07-08	105.59	105.59	104.90	105.04	104000
2005-07-11	104.80	105.27	104.71	105.25	140100
2005-07-12	105.04	105.20	105.00	105.04	107300
2005-07-13	104.96	104.98	104.71	104.78	172800
2005-07-14	104.32	104.42	103.95	104.11	203200
2005-07-15	103.74	103.95	103.70	103.95	187200
2005-07-18	103.81	103.90	103.41	103.59	141700
2005-07-19	103.58	104.05	103.58	104.03	162900
2005-07-20	104.02	104.35	103.80	104.33	162800
2005-07-21	104.18	104.19	103.70	103.84	158400
2005-07-22	104.14	104.58	104.14	104.25	218600
2005-07-25	104.29	104.37	103.75	103.93	155300
2005-07-26	103.71	104.03	103.48	104.03	183400
2005-07-27	103.95	104.22	103.82	103.99	77800
2005-07-28	104.05	104.38	104.03	104.22	94000
2005-07-29	104.09	104.15	103.79	103.91	108700
2005-08-01	103.34	103.38	102.90	103.08	145300
2005-08-02	102.90	102.98	102.68	102.89	429300
2005-08-03	103.13	103.39	103.09	103.36	112100
2005-08-04	103.30	103.45	103.17	103.38	129200
2005-08-05	102.93	102.93	102.75	102.80	144400
2005-08-08	102.86	102.99	102.75	102.78	113500
2005-08-09	102.82	102.83	102.40	102.70	179600
2005-08-10	102.89	102.94	102.55	102.64	107200
2005-08-11	102.76	103.19	102.56	103.17	104300
2005-08-12	103.34	103.65	103.32	103.59	108600
2005-08-15	103.55	103.67	103.41	103.59	183400
2005-08-16	103.97	104.19	103.79	103.88	172200
2005-08-17	104.10	104.15	103.55	103.65	98400
2005-08-18	103.88	104.03	103.76	103.96	111800
2005-08-19	103.90	104.17	103.81	104.15	110200
2005-08-22	103.94	104.10	103.76	104.00	132600
2005-08-23	103.90	104.32	103.90	104.28	179000
2005-08-24	104.25	104.49	104.25	104.45	108800
2005-08-25	104.56	104.63	104.39	104.61	105200
2005-08-26	104.65	104.70	104.41	104.56	141300
2005-08-29	104.85	104.87	104.65	104.73	85800
2005-08-30	104.93	105.35	104.81	105.27	169100
2005-08-31	105.40	105.86	105.31	105.85	119100
2005-09-01	105.42	105.90	105.42	105.71	108700
2005-09-02	105.70	106.00	105.56	105.75	140600
2005-09-06	105.75	105.85	105.11	105.16	701900
2005-09-07	105.15	105.18	104.77	105.02	176400
2005-09-08	105.21	105.34	105.05	105.19	144100
2005-09-09	105.45	105.72	105.38	105.47	128400
2005-09-12	105.24	105.24	104.92	105.09	128700
2005-09-13	105.44	105.70	105.23	105.45	129500
2005-09-14	105.39	105.61	105.21	105.38	99100
2005-09-15	105.28	105.38	105.00	105.17	97900
2005-09-16	105.12	105.13	104.87	105.00	238700
2005-09-19	105.02	105.47	104.89	105.35	134100
2005-09-20	104.87	105.12	104.83	105.06	127600
2005-09-21	105.58	105.72	105.47	105.65	179000
2005-09-22	105.84	105.91	105.61	105.68	173900
2005-09-23	105.50	105.53	105.00	105.16	161300
2005-09-26	104.63	105.02	104.61	104.92	139900
2005-09-27	105.00	105.19	104.80	105.13	207700
2005-09-28	105.11	105.55	105.05	105.54	130800
2005-09-29	105.35	105.48	105.24	105.44	93600
2005-09-30	105.51	105.55	105.00	105.27	150600
2005-10-03	104.88	104.89	104.20	104.26	147400
2005-10-04	104.25	104.33	104.03	104.18	343100
2005-10-05	104.33	104.51	104.13	104.16	116000
2005-10-06	103.94	104.00	103.68	103.88	171000
2005-10-07	103.59	104.18	103.50	104.05	99000
2005-10-10	104.08	104.36	103.92	104.17	88500
2005-10-11	104.00	104.01	103.76	103.85	111000
2005-10-12	103.89	103.93	103.47	103.51	267700
2005-10-13	103.23	103.58	103.06	103.46	184000
2005-10-14	103.78	103.79	103.26	103.68	108400
2005-10-17	103.81	103.93	103.71	103.88	134600
2005-10-18	104.04	104.09	103.85	103.95	166400
2005-10-19	104.04	104.30	103.85	103.96	231100
2005-10-20	103.80	104.00	103.66	103.89	138000
2005-10-21	103.97	104.23	103.91	104.22	126200
2005-10-24	103.92	104.05	103.55	103.77	267400
2005-10-25	103.75	103.90	103.15	103.23	188300
2005-10-26	103.02	103.16	102.80	102.92	183700
2005-10-27	103.17	103.45	103.12	103.34	166900
2005-10-28	103.52	103.59	103.15	103.30	145200
2005-10-31	103.49	103.71	103.38	103.58	104500
2005-11-01	103.34	103.34	103.01	103.14	166400
2005-11-02	103.09	103.29	102.80	102.94	121800
2005-11-03	103.04	103.07	102.63	102.78	162200
2005-11-04	102.82	103.01	102.53	102.70	140000
2005-11-07	103.03	103.14	102.90	103.03	94300
2005-11-08	103.28	103.36	103.15	103.22	150100
2005-11-09	102.72	102.84	102.57	102.69	239000
2005-11-10	102.70	103.01	102.57	102.92	208000
2005-11-11	102.92	103.20	102.91	103.06	122300
2005-11-14	102.89	102.90	102.27	102.35	341900
2005-11-15	102.36	102.81	102.25	102.65	169600
2005-11-16	102.89	103.29	102.75	103.25	129900
2005-11-17	103.30	103.61	103.20	103.37	124400
2005-11-18	103.20	103.40	103.00	103.18	280800
2005-11-21	103.34	103.46	103.23	103.29	150200
2005-11-22	103.41	103.70	103.31	103.70	148600
2005-11-23	103.76	103.77	103.15	103.30	119800
2005-11-25	103.51	103.65	103.50	103.65	38700
2005-11-28	103.61	104.00	103.52	103.87	111800
2005-11-29	103.86	103.89	103.25	103.35	115200
2005-11-30	103.31	103.35	103.10	103.33	124500
2005-12-01	102.32	102.42	101.65	101.90	284600
2005-12-02	101.70	101.95	101.65	101.94	117300
2005-12-05	101.96	101.96	101.70	101.88	134300
2005-12-06	101.97	102.26	101.90	102.18	150000
2005-12-07	102.06	102.06	101.70	101.79	172600
2005-12-08	101.95	102.27	101.86	102.22	125300
2005-12-09	102.07	102.20	101.80	101.86	127100
2005-12-12	102.02	102.06	101.70	101.90	151800
2005-12-13	102.14	102.25	101.87	102.09	180000
2005-12-14	102.45	102.68	102.29	102.50	151300
2005-12-15	102.41	102.50	102.20	102.50	225900
2005-12-16	102.50	102.67	102.45	102.57	196200
2005-12-19	102.55	102.75	102.43	102.65	154500
2005-12-20	102.45	102.69	102.35	102.60	155600
2005-12-21	102.50	102.55	102.32	102.50	114300
2005-12-22	102.64	102.85	102.59	102.72	193100
2005-12-23	102.47	103.23	102.47	103.15	154500
2005-12-27	103.02	103.33	102.95	103.27	302700
2005-12-28	102.70	102.94	102.63	102.67	104800
2005-12-29	102.80	102.89	102.55	102.85	218200
2005-12-30	103.00	103.10	102.71	102.82	128300
2006-01-03	102.69	103.15	102.61	103.04	257000
2006-01-04	103.01	103.14	102.81	103.05	162400
2006-01-05	102.77	102.90	102.67	102.75	169200
2006-01-06	102.72	102.83	102.55	102.70	315500
2006-01-09	102.64	102.82	102.53	102.82	288300
2006-01-10	102.55	102.75	102.45	102.59	209700
2006-01-11	102.70	102.77	102.41	102.43	687800
2006-01-12	102.55	102.93	102.47	102.83	667800
2006-01-13	102.97	103.25	102.89	103.11	141800
2006-01-17	103.01	103.40	103.00	103.35	591500
2006-01-18	103.36	103.36	103.06	103.30	133700
2006-01-19	103.05	103.29	102.95	103.22	437700
2006-01-20	103.40	103.49	103.13	103.41	227900
2006-01-23	103.16	103.39	103.00	103.25	179100
2006-01-24	103.00	103.28	102.81	103.00	122000
2006-01-25	102.75	102.84	102.25	102.35	162100
2006-01-26	102.20	102.27	102.01	102.25	157900
2006-01-27	102.62	102.64	102.26	102.52	129600
2006-01-30	102.50	102.63	102.35	102.50	159200
2006-01-31	102.55	102.94	102.46	102.85	158800
2006-02-01	102.76	102.90	102.35	102.54	257300
2006-02-02	102.65	102.69	102.45	102.55	370800
2006-02-03	102.45	103.05	102.36	103.05	160000
2006-02-06	102.90	103.20	102.88	103.12	151700
2006-02-07	103.07	103.14	102.61	102.64	118300
2006-02-08	102.64	102.70	102.36	102.45	112500
2006-02-09	102.40	102.79	102.35	102.68	157100
2006-02-10	102.75	102.90	102.26	102.26	172100
2006-02-13	102.31	102.36	102.10	102.21	152400
2006-02-14	101.75	101.95	101.69	101.75	187100
2006-02-15	101.90	102.07	101.69	101.85	159500
2006-02-16	101.90	102.25	101.85	102.16	120700
2006-02-17	102.55	102.72	102.48	102.72	122700
2006-02-21	102.65	102.74	102.41	102.50	140400
2006-02-22	102.63	102.84	102.55	102.79	124600
2006-02-23	102.55	102.61	102.35	102.55	112500
2006-02-24	102.75	102.80	102.52	102.65	135400
2006-02-27	102.79	102.82	102.36	102.47	146200
2006-02-28	102.47	102.88	102.40	102.85	162200
2006-03-01	102.72	102.80	102.50	102.64	136100
2006-03-02	102.54	102.59	102.16	102.57	161400
2006-03-03	102.38	102.50	102.20	102.49	158700
2006-03-06	102.27	102.27	101.63	101.78	133700
2006-03-07	101.45	101.78	101.45	101.78	151000
2006-03-08	101.68	101.75	101.32	101.39	130800
2006-03-09	101.36	101.45	101.07	101.22	172800
2006-03-10	100.85	101.20	100.77	101.10	154500
2006-03-13	101.13	101.15	100.87	101.15	216900
2006-03-14	101.23	101.75	101.23	101.64	184600
2006-03-15	101.51	101.60	101.30	101.45	156400
2006-03-16	101.58	102.12	101.46	102.00	153400
2006-03-17	101.99	102.01	101.73	101.89	153000
2006-03-20	102.00	102.15	101.74	101.83	480400
2006-03-21	101.74	101.76	101.19	101.33	124100
2006-03-22	101.44	101.55	101.27	101.48	216300
2006-03-23	101.55	101.59	101.30	101.37	92100
2006-03-24	101.48	101.89	101.43	101.86	135300
2006-03-27	101.70	101.70	101.37	101.53	119900
2006-03-28	101.25	101.34	100.91	101.04	135600
2006-03-29	100.92	101.05	100.76	100.85	190900
2006-03-30	100.74	100.77	100.32	100.63	244200
2006-03-31	100.64	100.83	100.41	100.65	138900
2006-04-03	99.76	100.20	99.67	100.00	194000
2006-04-04	100.05	100.26	99.75	99.92	125300
2006-04-05	100.00	100.35	99.95	100.26	904600
2006-04-06	100.07	100.08	99.82	99.98	107500
2006-04-07	99.57	99.75	99.40	99.58	219100
2006-04-10	99.60	99.75	99.46	99.65	733000
2006-04-11	100.00	100.09	99.83	100.05	230800
2006-04-12	99.95	100.04	99.60	99.70	110100
2006-04-13	99.10	99.35	99.00	99.08	239900
2006-04-17	99.20	99.68	99.20	99.60	171000
2006-04-18	99.73	100.09	99.70	99.93	173000
2006-04-19	99.81	100.08	99.60	100.03	145800
2006-04-20	100.02	100.06	99.62	99.69	159200
2006-04-21	99.70	100.05	99.55	100.05	145700
2006-04-24	99.90	100.17	99.85	99.95	135300
2006-04-25	99.56	99.78	99.11	99.21	140900
2006-04-26	98.92	99.15	98.91	99.10	122900
2006-04-27	98.91	99.58	98.89	99.54	231800
2006-04-28	99.61	100.00	99.50	99.90	133300
2006-05-01	99.41	99.41	99.08	99.08	165300
2006-05-02	98.97	99.30	98.90	99.30	162000
2006-05-03	99.16	99.21	98.80	99.02	183100
2006-05-04	99.03	99.04	98.62	98.64	177100
2006-05-05	99.15	99.29	98.96	99.20	172500
2006-05-08	99.30	99.30	99.01	99.20	129800
2006-05-09	99.25	99.41	99.15	99.35	139400
2006-05-10	99.39	99.74	99.35	99.59	156200
2006-05-11	99.45	99.64	99.35	99.64	168900
2006-05-12	99.30	99.55	99.25	99.30	182600
2006-05-15	99.08	99.44	99.01	99.25	124500
2006-05-16	99.26	99.64	99.25	99.63	143000
2006-05-17	99.35	99.44	99.08	99.30	416100
2006-05-18	99.65	99.91	99.58	99.91	198800
2006-05-19	99.60	100.14	99.57	99.83	269200
2006-05-22	99.98	100.12	99.85	99.98	159700
2006-05-23	99.69	99.94	99.60	99.89	187200
2006-05-24	100.05	100.20	99.85	99.85	164600
2006-05-25	99.94	100.08	99.73	99.84	113000
2006-05-26	99.77	100.14	99.75	100.10	227300
2006-05-30	99.80	99.95	99.76	99.84	146000
2006-05-31	100.00	100.08	99.57	99.70	195500
2006-06-01	99.15	99.28	98.97	99.22	255900
2006-06-02	99.80	100.05	99.71	99.98	134800
2006-06-05	100.00	100.06	99.63	99.73	198200
2006-06-06	99.60	99.69	99.50	99.59	363100
2006-06-07	99.26	99.30	99.16	99.25	441400
2006-06-08	99.29	99.63	99.27	99.32	284900
2006-06-09	99.50	99.77	99.38	99.72	172700
2006-06-12	99.51	99.70	99.50	99.70	179600
2006-06-13	99.77	99.81	99.51	99.77	213100
2006-06-14	99.57	99.60	99.31	99.39	224800
2006-06-15	99.39	99.48	99.15	99.18	221900
2006-06-16	99.40	99.45	99.17	99.21	162800
2006-06-19	99.02	99.14	98.85	99.00	272300
2006-06-20	98.91	98.99	98.82	98.91	145600
2006-06-21	99.00	99.02	98.86	98.95	234400
2006-06-22	98.89	98.93	98.70	98.74	280900
2006-06-23	98.72	98.82	98.50	98.61	205200
2006-06-26	98.60	98.63	98.35	98.50	127900
2006-06-27	98.69	98.80	98.52	98.66	331900
2006-06-28	98.65	98.69	98.30	98.44	246600
2006-06-29	98.59	99.05	98.52	99.04	235700
2006-06-30	98.83	99.58	98.83	99.57	150000
2006-07-03	98.78	98.87	98.55	98.81	114000
2006-07-05	98.49	98.50	98.21	98.43	295200
2006-07-06	98.49	98.79	98.42	98.77	134100
2006-07-07	99.05	99.20	98.97	99.06	155900
2006-07-10	98.96	99.07	98.85	99.07	144400
2006-07-11	99.16	99.36	99.05	99.14	145600
2006-07-12	98.88	99.16	98.81	99.12	178400
2006-07-13	99.14	99.55	99.12	99.51	277300
2006-07-14	99.54	99.70	99.45	99.58	282500
2006-07-17	99.53	99.65	99.40	99.65	133500
2006-07-18	99.37	99.38	99.08	99.15	112600
2006-07-19	98.95	99.80	98.90	99.78	196500
2006-07-20	99.63	100.10	99.60	100.09	508400
2006-07-21	100.14	100.21	99.71	99.79	135700
2006-07-24	99.78	99.88	99.61	99.71	190700
2006-07-25	99.61	99.94	99.60	99.90	154500
2006-07-26	99.90	100.26	99.90	100.23	117300
2006-07-27	100.33	100.35	100.16	100.25	153000
2006-07-28	100.50	100.72	100.42	100.55	131600
2006-07-31	100.50	100.57	100.27	100.51	111600
2006-08-01	99.81	100.13	99.81	100.12	140000
2006-08-02	100.05	100.35	100.02	100.35	112300
2006-08-03	100.25	100.46	100.10	100.30	196400
2006-08-04	100.80	100.98	100.65	100.98	370300
2006-08-07	100.94	100.98	100.87	100.95	227900
2006-08-08	100.95	101.21	100.82	101.11	136500
2006-08-09	101.04	101.37	101.00	101.15	189100
2006-08-10	101.10	101.13	100.75	100.98	128800
2006-08-11	100.74	100.84	100.70	100.74	200200
2006-08-14	100.62	100.63	100.40	100.50	185600
2006-08-15	100.73	100.95	100.70	100.85	381100
2006-08-16	101.27	101.28	101.00	101.04	137100
2006-08-17	101.20	101.26	100.85	100.92	162400
2006-08-18	100.15	101.30	100.15	101.27	123600
2006-08-21	101.32	101.53	101.27	101.53	114100
2006-08-22	101.56	101.74	101.50	101.68	130500
2006-08-23	101.64	101.67	101.40	101.53	145100
2006-08-24	101.62	101.62	101.26	101.35	134000
2006-08-25	101.38	101.60	101.35	101.58	80500
2006-08-28	101.33	101.36	101.17	101.27	154700
2006-08-29	101.09	101.32	100.87	101.30	249600
2006-08-30	101.39	101.41	101.15	101.39	111700
2006-08-31	101.50	101.69	101.45	101.61	159700
2006-09-01	100.91	101.12	100.85	101.00	316300
2006-09-05	100.76	100.81	100.51	100.57	178200
2006-09-06	100.34	100.52	100.28	100.52	158200
2006-09-07	100.33	100.47	100.25	100.36	154200
2006-09-08	100.49	100.50	100.30	100.30	131700
2006-09-11	100.31	100.33	99.92	100.04	188400
2006-09-12	99.97	100.28	99.91	100.23	176200
2006-09-13	100.39	100.54	100.30	100.45	159500
2006-09-14	100.52	100.66	100.36	100.47	104100
2006-09-15	100.45	100.49	100.06	100.15	245500
2006-09-18	99.84	100.10	99.80	100.08	127900
2006-09-19	100.31	100.44	100.22	100.31	223100
2006-09-20	100.35	100.35	100.11	100.17	181200
2006-09-21	100.15	100.75	100.15	100.75	137800
2006-09-22	100.95	101.10	100.88	101.07	90900
2006-09-25	101.17	101.45	101.11	101.35	172000
2006-09-26	101.33	101.42	101.12	101.19	210600
2006-09-27	101.58	101.60	101.15	101.17	197300
2006-09-28	101.20	101.22	101.02	101.19	162900
2006-09-29	101.28	101.35	100.94	101.15	123000
2006-10-02	100.71	100.98	100.62	100.80	278600
2006-10-03	100.86	100.91	100.44	100.45	256100
2006-10-04	100.60	100.92	100.56	100.84	126100
2006-10-05	100.95	100.95	100.54	100.68	100200
2006-10-06	100.47	100.51	100.12	100.39	156200
2006-10-09	100.28	100.33	100.04	100.19	94900
2006-10-10	100.01	100.01	99.70	99.79	193000
2006-10-11	99.80	99.88	99.35	99.50	195300
2006-10-12	99.51	99.64	99.36	99.51	172900
2006-10-13	99.38	99.41	99.13	99.34	206200
2006-10-16	99.49	99.50	99.32	99.42	144700
2006-10-17	99.70	99.81	99.33	99.41	181500
2006-10-18	99.43	99.55	99.20	99.20	251000
2006-10-19	99.11	99.34	99.05	99.23	161200
2006-10-20	99.22	99.25	99.10	99.22	110700
2006-10-23	98.74	98.96	98.70	98.93	276700
2006-10-24	98.82	99.08	98.82	99.08	182600
2006-10-25	99.12	99.64	99.06	99.54	178700
2006-10-26	99.78	100.10	99.78	100.03	443500
2006-10-27	100.25	100.37	100.10	100.25	168800
2006-10-30	100.15	100.17	100.00	100.07	124500
2006-10-31	100.10	100.62	100.07	100.62	249200
2006-11-01	100.10	100.48	99.92	100.40	152200
2006-11-02	100.19	100.20	100.03	100.14	130500
2006-11-03	99.65	99.67	99.40	99.58	179100
2006-11-06	99.50	99.89	99.43	99.87	160300
2006-11-07	100.18	100.37	100.08	100.23	152100
2006-11-08	100.18	100.41	100.15	100.41	156700
2006-11-09	100.40	100.60	100.36	100.60	128400
2006-11-10	100.68	100.73	100.53	100.56	136800
2006-11-13	100.37	100.39	100.08	100.33	234300
2006-11-14	100.38	100.50	100.33	100.45	163400
2006-11-15	100.25	100.33	100.13	100.15	203600
2006-11-16	100.08	100.09	99.55	99.59	289400
2006-11-17	99.55	99.96	99.55	99.79	335900
2006-11-20	99.94	99.94	99.75	99.82	200500
2006-11-21	99.86	100.06	99.71	99.98	219300
2006-11-22	100.03	100.18	100.00	100.11	206400
2006-11-24	100.28	100.54	100.28	100.35	131100
2006-11-27	100.22	100.58	100.20	100.51	214000
2006-11-28	100.73	100.86	100.51	100.86	276100
2006-11-29	100.81	101.01	100.65	100.73	162000
2006-11-30	100.86	101.24	100.81	101.13	155700
2006-12-01	101.15	101.65	101.00	101.45	275400
2006-12-04	101.40	101.50	101.33	101.48	164600
2006-12-05	101.60	101.60	101.20	101.41	223800
2006-12-06	101.19	101.27	101.05	101.06	227000
2006-12-07	101.05	101.06	100.90	100.92	175100
2006-12-08	100.98	101.00	100.55	100.61	133500
2006-12-11	100.86	100.87	100.67	100.84	172200
2006-12-12	100.94	100.94	100.70	100.85	150900
2006-12-13	100.60	100.68	100.33	100.45	219000
2006-12-14	100.37	100.48	100.28	100.35	188200
2006-12-15	100.45	100.56	99.85	99.85	231200
2006-12-18	99.84	99.89	99.52	99.67	221500
2006-12-19	99.63	99.76	99.58	99.60	198500
2006-12-20	99.52	99.61	99.43	99.54	200100
2006-12-21	99.54	99.80	99.44	99.76	575700
2006-12-22	99.61	99.61	99.27	99.35	248500
2006-12-26	99.30	99.50	99.25	99.29	188000
2006-12-27	99.25	99.34	98.50	98.93	386900
2006-12-28	99.00	99.00	98.42	98.75	490700
2006-12-29	98.76	98.92	98.62	98.80	284200
2007-01-03	99.35	99.40	98.97	99.23	521800
2007-01-04	99.35	99.48	99.19	99.30	274800
2007-01-05	98.79	99.13	98.70	99.02	150300
2007-01-08	99.02	99.13	98.78	99.09	239500
2007-01-09	99.02	99.05	98.84	99.02	180500
2007-01-10	98.80	98.84	98.66	98.77	237700
2007-01-11	98.61	98.69	98.21	98.44	451500
2007-01-12	98.21	98.21	97.77	98.04	259600
2007-01-16	98.17	98.28	98.10	98.21	343100
2007-01-17	98.28	98.39	98.08	98.20	161800
2007-01-18	98.19	98.44	98.10	98.27	178300
2007-01-19	98.29	98.46	98.15	98.44	168000
2007-01-22	98.58	98.74	98.50	98.60	152300
2007-01-23	98.55	98.73	98.46	98.59	152400
2007-01-24	98.62	98.82	98.52	98.72	132400
2007-01-25	98.82	98.82	98.23	98.42	175900
2007-01-26	98.24	98.53	98.21	98.34	207200
2007-01-29	98.40	98.44	98.15	98.24	252900
2007-01-30	98.27	98.55	98.27	98.52	188200
2007-01-31	98.53	99.03	98.50	99.03	131500
2007-02-01	99.11	99.38	98.64	98.70	242600
2007-02-02	98.71	98.88	98.70	98.88	177300
2007-02-05	99.00	99.04	98.80	98.93	164000
2007-02-06	98.79	99.00	98.70	98.93	147600
2007-02-07	99.12	99.15	98.96	99.10	176300
2007-02-08	98.97	99.10	98.90	99.00	368600
2007-02-09	98.98	98.98	98.62	98.75	425300
2007-02-12	98.62	98.74	98.46	98.50	164200
2007-02-13	98.61	98.61	98.40	98.51	182800
2007-02-14	98.76	99.20	98.73	99.16	144900
2007-02-15	99.38	99.38	99.07	99.13	265800
2007-02-16	99.20	99.55	99.07	99.46	227300
2007-02-20	99.31	99.47	99.19	99.47	173600
2007-02-21	99.52	99.67	99.45	99.61	213200
2007-02-22	99.52	99.55	99.37	99.55	140200
2007-02-23	99.75	100.11	99.74	99.84	170800
2007-02-26	100.09	100.37	100.09	100.26	450603
2007-02-27	100.47	101.43	100.40	101.15	275500
2007-02-28	100.92	101.00	100.13	100.99	395900
2007-03-01	100.97	100.99	99.72	100.86	280772
2007-03-02	101.00	101.19	100.79	101.06	166000
2007-03-05	101.28	101.29	100.95	100.99	321900
2007-03-06	100.80	101.00	100.75	100.85	172200
2007-03-07	101.00	101.09	100.75	101.00	166800
2007-03-08	100.91	100.97	100.72	100.91	150600
2007-03-09	100.66	100.67	100.33	100.45	155400
2007-03-12	100.43	100.61	100.41	100.54	98600
2007-03-13	100.70	101.08	100.67	100.94	116000
2007-03-14	100.99	101.25	100.81	100.95	154400
2007-03-15	101.05	101.06	100.81	100.92	112900
2007-03-16	100.92	101.17	100.88	100.98	108800
2007-03-19	100.95	101.00	100.73	100.97	130600
2007-03-20	101.18	101.20	100.90	100.99	116100
2007-03-21	100.83	101.50	100.77	101.37	140400
2007-03-22	101.38	101.42	100.96	101.07	99500
2007-03-23	101.13	101.29	100.90	101.00	157200
2007-03-26	101.00	101.48	100.91	101.36	201100
2007-03-27	101.26	101.43	101.17	101.33	190800
2007-03-28	101.51	101.66	101.04	101.19	176800
2007-03-29	101.13	101.20	100.99	101.06	96800
2007-03-30	101.13	101.29	100.86	101.04	139500
2007-04-02	101.18	101.99	100.52	100.71	168400
2007-04-03	100.63	100.63	100.22	100.27	181600
2007-04-04	100.44	100.62	100.15	100.59	129500
2007-04-05	100.66	100.68	100.53	100.57	79700
2007-04-09	100.33	100.38	100.05	100.12	128000
2007-04-10	100.25	100.46	100.23	100.36	120700
2007-04-11	100.36	100.50	100.18	100.20	154400
2007-04-12	100.40	100.47	99.19	100.20	210100
2007-04-13	100.33	100.68	99.94	99.95	109800
2007-04-16	100.13	100.29	99.94	100.27	216400
2007-04-17	100.25	100.49	100.25	100.33	145700
2007-04-18	100.46	100.66	100.41	100.66	169600
2007-04-19	100.72	100.72	100.44	100.61	121500
2007-04-20	100.59	100.66	100.37	100.65	150300
2007-04-23	100.64	100.95	100.53	100.88	127000
2007-04-24	100.91	101.14	100.88	101.05	149100
2007-04-25	101.00	102.25	100.91	101.06	226800
2007-04-26	101.05	101.08	100.68	100.78	188200
2007-04-27	100.98	101.03	100.80	100.80	144700
2007-04-30	101.10	101.35	101.06	101.34	422600
2007-05-01	101.07	101.09	100.63	100.94	178800
2007-05-02	101.07	101.07	100.80	100.93	283500
2007-05-03	100.83	100.83	100.59	100.68	111815
2007-05-04	100.85	100.93	100.69	100.73	115200
2007-05-07	100.68	100.75	100.48	100.66	140200
2007-05-08	100.85	100.85	100.64	100.78	164100
2007-05-09	100.82	100.83	100.43	100.46	129800
2007-05-10	100.66	100.77	100.54	100.68	130453
2007-05-11	100.83	100.92	100.49	100.50	115300
2007-05-14	100.65	100.68	100.34	100.34	129000
2007-05-15	100.20	100.23	99.90	100.07	167200
2007-05-16	100.09	100.15	99.95	99.97	232900
2007-05-17	99.94	100.02	99.82	99.93	111500
2007-05-18	99.90	100.00	99.57	99.67	116300
2007-05-21	99.63	99.92	99.53	99.92	139100
2007-05-22	99.84	99.88	99.41	99.53	195040
2007-05-23	99.56	99.60	99.26	99.52	233800
2007-05-24	99.62	99.70	99.29	99.64	247800
2007-05-25	99.64	99.82	99.59	99.78	194500
2007-05-29	99.67	99.69	99.38	99.48	249600
2007-05-30	99.71	99.72	99.42	99.57	137000
2007-05-31	99.73	99.73	99.31	99.63	181100
2007-06-01	98.99	99.05	98.81	98.85	207300
2007-06-04	99.00	99.20	98.90	99.11	174500
2007-06-05	98.95	98.99	98.65	98.75	156200
2007-06-06	98.77	98.90	98.69	98.83	143200
2007-06-07	98.61	98.62	97.92	97.97	397000
2007-06-08	97.92	98.27	97.86	98.15	287500
2007-06-11	97.90	98.14	97.85	97.94	185800
2007-06-12	97.62	97.69	97.21	97.33	313100
2007-06-13	97.42	97.85	97.42	97.69	362200
2007-06-14	97.80	98.10	97.67	97.75	235900
2007-06-15	97.73	98.04	97.59	98.04	262600
2007-06-18	98.01	98.09	97.75	97.96	185900
2007-06-19	98.22	98.63	98.15	98.48	483200
2007-06-20	98.25	98.29	97.98	98.11	247600
2007-06-21	98.00	98.26	98.00	98.07	149500
2007-06-22	97.98	98.56	97.90	98.47	183200
2007-06-25	98.72	98.82	98.50	98.70	253700
2007-06-26	98.80	98.81	98.40	98.50	173800
2007-06-27	98.77	98.87	98.51	98.55	112500
2007-06-28	98.68	98.76	98.39	98.39	162800
2007-06-29	98.85	99.10	98.58	98.97	147200
2007-07-02	98.57	98.91	98.42	98.83	239400
2007-07-03	98.88	98.91	98.42	98.43	176300
2007-07-05	98.29	98.32	97.95	98.02	149400
2007-07-06	97.87	97.94	97.73	97.81	103500
2007-07-09	98.04	98.16	97.98	98.12	126300
2007-07-10	98.68	98.92	98.49	98.90	166300
2007-07-11	98.80	98.92	98.40	98.47	100300
2007-07-12	98.59	98.60	98.07	98.14	221400
2007-07-13	98.41	98.49	98.04	98.29	143600
2007-07-16	98.39	98.66	98.34	98.59	100200
2007-07-17	98.47	98.62	98.20	98.51	152000
2007-07-18	98.65	99.05	98.61	98.89	150600
2007-07-19	98.70	99.03	98.69	99.01	121600
2007-07-20	99.17	99.50	99.10	99.39	145600
2007-07-23	99.22	99.27	99.00	99.18	380300
2007-07-24	99.28	99.62	99.08	99.49	252400
2007-07-25	99.57	99.82	99.54	99.79	135100
2007-07-26	100.14	100.55	100.07	100.26	444900
2007-07-27	100.21	100.57	100.08	100.41	310900
2007-07-30	100.46	100.59	100.25	100.30	260900
2007-07-31	100.30	100.81	100.26	100.80	327600
2007-08-01	100.26	100.46	99.92	99.94	261700
2007-08-02	99.89	100.10	99.67	99.99	123100
2007-08-03	100.15	100.39	100.07	100.30	161000
2007-08-06	100.21	100.21	99.60	99.64	238600
2007-08-07	99.87	100.16	99.55	99.65	130200
2007-08-08	99.57	99.57	99.00	99.28	237600
2007-08-09	99.60	99.72	99.30	99.60	338600
2007-08-10	99.90	99.94	99.36	99.38	179900
2007-08-13	99.40	99.87	99.40	99.82	287700
2007-08-14	99.49	100.01	99.49	99.94	318800
2007-08-15	100.04	100.09	99.67	99.94	178600
2007-08-16	100.19	100.68	100.10	100.16	268900
2007-08-17	100.49	100.69	99.95	100.49	206300
2007-08-20	100.46	100.60	100.31	100.48	181700
2007-08-21	100.76	101.00	100.60	100.83	171200
2007-08-22	100.40	100.78	100.36	100.60	113400
2007-08-23	100.59	100.90	100.50	100.65	117600
2007-08-24	100.85	100.88	100.56	100.78	109900
2007-08-27	100.83	100.97	100.73	100.90	98800
2007-08-28	100.82	101.23	100.82	101.20	139700
2007-08-29	101.02	101.30	100.75	100.78	119100
2007-08-30	101.21	101.37	101.10	101.22	142900
2007-08-31	101.13	101.40	101.09	101.18	127700
2007-09-04	100.92	100.92	100.56	100.82	154200
2007-09-05	101.06	101.36	100.96	101.29	128300
2007-09-06	101.25	101.33	101.00	101.07	90662
2007-09-07	101.46	102.25	101.46	102.23	174106
2007-09-10	102.20	102.72	102.20	102.61	362700
2007-09-11	102.38	102.75	102.38	102.61	136200
2007-09-12	102.58	102.61	102.32	102.57	108700
2007-09-13	102.35	102.37	101.90	102.03	132300
2007-09-14	102.61	102.61	101.97	102.20	139800
2007-09-17	102.24	102.60	102.10	102.57	145500
2007-09-18	102.25	102.64	102.05	102.64	225700
2007-09-19	102.19	102.43	101.93	102.35	313100
2007-09-20	101.92	101.98	101.14	101.20	154000
2007-09-21	101.47	101.71	101.39	101.60	158600
2007-09-24	101.45	101.60	101.38	101.44	201300
2007-09-25	101.53	101.66	101.20	101.25	221100
2007-09-26	101.11	101.50	101.04	101.35	157500
2007-09-27	101.64	102.05	101.55	101.95	133700
2007-09-28	102.29	102.38	101.77	102.03	203100
2007-10-01	101.61	101.84	101.44	101.84	240200
2007-10-02	101.59	102.04	101.52	101.94	199000
2007-10-03	101.99	102.12	101.54	101.75	139000
2007-10-04	101.66	101.93	101.58	101.90	123300
2007-10-05	101.33	101.39	100.98	101.30	230100
2007-10-08	101.67	101.67	101.04	101.48	127200
2007-10-09	101.20	101.26	100.98	101.13	141900
2007-10-10	100.89	101.36	100.88	101.20	224500
2007-10-11	100.82	101.23	100.77	101.03	135000
2007-10-12	100.90	101.22	100.81	100.90	139500
2007-10-15	100.83	101.05	100.78	100.90	163000
2007-10-16	101.10	101.27	101.03	101.19	156600
2007-10-17	101.40	102.00	101.33	101.80	106600
2007-10-18	101.98	102.21	101.89	102.10	188300
2007-10-19	102.42	102.98	102.36	102.97	193600
2007-10-22	102.86	103.00	102.54	102.72	139800
2007-10-23	102.64	102.80	102.46	102.76	183200
2007-10-24	102.90	103.41	102.82	103.15	138700
2007-10-25	103.38	103.64	103.21	103.44	143200
2007-10-26	103.23	103.63	103.20	103.35	138100
2007-10-29	103.32	103.80	103.20	103.80	199800
2007-10-30	103.26	103.37	103.06	103.29	160300
2007-10-31	103.15	103.69	102.76	102.80	225000
2007-11-01	102.85	103.51	102.85	103.42	160800
2007-11-02	103.34	104.24	103.32	104.00	177100
2007-11-05	104.12	104.38	103.92	104.05	124400
2007-11-06	104.09	104.49	104.00	104.06	179900
2007-11-07	104.27	104.37	104.05	104.12	212418
2007-11-08	104.30	104.75	104.24	104.44	1582403
2007-11-09	104.87	105.62	104.71	105.35	342683
2007-11-12	105.50	105.69	105.35	105.69	195368
2007-11-13	105.03	105.06	104.60	104.68	250931
2007-11-14	104.34	104.69	104.34	104.69	350077
2007-11-15	104.65	105.23	104.65	104.91	250455
2007-11-16	104.94	105.38	104.92	105.12	215023
2007-11-19	105.23	106.14	105.12	105.98	222363
2007-11-20	106.04	106.25	105.67	105.87	342469
2007-11-21	106.30	106.90	106.30	106.76	250095
2007-11-23	108.00	108.00	106.44	106.69	201370
2007-11-26	106.18	109.10	106.18	107.90	672869
2007-11-27	107.57	107.57	106.48	106.93	405584
2007-11-28	106.75	106.89	105.88	106.13	220816
2007-11-29	106.67	107.27	106.66	106.78	168342
2007-11-30	106.15	106.76	106.15	106.70	384520
2007-12-03	106.70	106.97	106.37	106.63	144755
2007-12-04	106.82	106.89	106.06	106.44	243044
2007-12-05	105.95	106.05	105.27	105.31	283900
2007-12-06	105.43	105.45	104.90	104.99	527800
2007-12-07	104.89	104.92	104.26	104.45	334949
2007-12-10	104.45	104.50	103.99	104.31	147901
2007-12-11	104.70	105.47	104.46	105.45	288802
2007-12-12	104.61	105.37	104.35	105.04	254300
2007-12-13	104.82	104.92	104.36	104.40	207800
2007-12-14	104.61	104.61	104.20	104.33	329200
2007-12-17	104.52	105.09	104.50	105.09	209850
2007-12-18	105.15	105.40	104.96	105.20	321059
2007-12-19	105.57	105.98	105.03	105.86	363635
2007-12-20	105.78	106.11	105.59	105.74	211758
2007-12-21	105.53	105.58	105.00	105.10	271791
2007-12-24	104.72	104.94	104.59	104.78	97266
2007-12-26	104.64	104.97	104.14	104.32	192255
2007-12-27	104.37	104.48	104.01	104.48	369831
2007-12-28	104.87	105.28	104.70	105.11	313961
2007-12-31	105.46	105.92	105.32	105.80	303648
2008-01-02	106.02	106.71	105.70	106.64	379438
2008-01-03	106.45	107.00	106.27	107.00	271173
2008-01-04	107.23	107.23	106.81	106.97	344783
2008-01-07	107.02	107.02	106.68	106.95	433386
2008-01-08	106.91	107.15	106.54	107.03	358585
2008-01-09	107.07	107.35	106.91	106.95	291029
2008-01-10	106.94	107.03	106.32	106.47	265430
2008-01-11	106.68	107.35	106.64	107.26	377053
2008-01-14	107.28	107.72	107.20	107.70	400115
2008-01-15	108.05	108.26	107.80	108.26	290641
2008-01-16	108.32	108.32	107.50	107.62	443500
2008-01-17	107.67	108.50	107.57	108.40	413757
2008-01-18	108.29	108.53	107.50	108.50	508800
2008-01-22	109.33	109.34	108.50	109.32	628836
2008-01-23	110.53	110.57	108.81	109.06	664200
2008-01-24	108.84	108.86	108.14	108.32	358190
2008-01-25	108.04	109.20	108.00	109.20	338370
2008-01-28	108.98	109.31	108.78	109.07	439043
2008-01-29	108.96	109.09	108.56	109.03	322570
2008-01-30	108.91	110.00	108.51	109.11	550536
2008-01-31	109.66	109.84	109.39	109.58	729662
2008-02-01	109.41	109.49	108.90	109.08	384105
2008-02-04	108.53	108.65	108.32	108.43	544522
2008-02-05	109.08	109.22	108.67	108.97	1598016
2008-02-06	108.73	108.91	108.44	108.84	518908
2008-02-07	108.74	108.81	107.35	107.54	602994
2008-02-08	108.13	108.68	108.02	108.62	306899
2008-02-11	108.87	109.16	108.69	108.90	319888
2008-02-12	108.44	108.75	108.17	108.70	380350
2008-02-13	108.33	108.54	107.63	107.71	610793
2008-02-14	107.43	107.49	106.69	106.99	413982
2008-02-15	107.47	107.67	107.26	107.53	281313
2008-02-19	107.30	107.51	106.71	106.90	505899
2008-02-20	107.04	107.40	106.92	107.27	972237
2008-02-21	107.72	108.07	107.42	107.94	554751
2008-02-22	107.91	108.23	107.54	107.64	883794
2008-02-25	107.62	107.83	107.10	107.10	420535
2008-02-26	107.54	107.89	107.35	107.81	603649
2008-02-27	108.20	108.28	107.45	107.99	570791
2008-02-28	109.12	109.47	108.78	109.44	525759
2008-02-29	109.98	110.58	109.82	110.57	720231
2008-03-03	110.19	110.26	109.66	110.01	1382897
2008-03-04	110.10	110.48	109.57	109.76	1353952
2008-03-05	110.39	110.39	109.43	109.69	450566
2008-03-06	110.23	110.57	109.96	110.28	438972
2008-03-07	111.10	111.16	110.08	110.69	613741
2008-03-10	111.06	111.81	110.91	111.52	721379
2008-03-11	111.00	111.06	110.18	110.44	854101
2008-03-12	110.68	111.56	110.44	111.48	648728
2008-03-13	112.11	112.11	110.53	110.78	888934
2008-03-14	110.79	111.89	110.35	111.03	664717
2008-03-17	111.01	111.12	109.72	109.84	788533
2008-03-18	110.05	110.74	109.67	109.72	661688
2008-03-19	109.33	110.31	109.13	110.18	723664
2008-03-20	110.03	110.63	109.96	110.42	485883
2008-03-24	109.69	109.69	108.32	108.47	803906
2008-03-25	108.47	108.80	108.19	108.29	375673
2008-03-26	108.50	108.70	108.20	108.51	672446
2008-03-27	108.61	109.15	108.55	108.83	449435
2008-03-28	109.21	109.67	108.91	109.64	213943
2008-03-31	109.89	110.00	109.65	109.90	1296352
2008-04-01	108.92	108.92	108.10	108.32	694200
2008-04-02	108.30	108.62	108.14	108.32	422728
2008-04-03	108.62	108.62	108.08	108.19	288274
2008-04-04	108.72	109.00	108.63	108.90	391083
2008-04-07	108.61	108.72	108.14	108.65	286097
2008-04-08	109.03	109.04	108.37	108.46	320423
2008-04-09	108.62	109.34	108.51	109.17	526907
2008-04-10	109.20	109.42	108.48	108.71	753283
2008-04-11	109.35	109.62	109.23	109.50	831152
2008-04-14	109.41	109.58	109.12	109.18	479392
2008-04-15	109.01	109.23	108.74	108.78	341547
2008-04-16	108.67	108.79	107.75	108.11	575143
2008-04-17	108.12	108.14	107.46	107.66	429344
2008-04-18	107.01	107.63	106.69	107.59	650158
2008-04-21	107.35	107.74	107.22	107.60	578281
2008-04-22	107.50	107.95	107.40	107.87	704851
2008-04-23	107.70	107.75	107.25	107.60	346995
2008-04-24	106.87	106.97	106.32	106.57	443577
2008-04-25	106.45	106.65	106.25	106.42	464441
2008-04-28	106.38	106.71	106.25	106.60	389512
2008-04-29	106.76	106.96	106.52	106.61	366407
2008-04-30	106.77	107.13	106.25	107.11	353369
2008-05-01	107.11	107.13	106.40	106.59	733020
2008-05-02	106.25	106.67	106.14	106.32	614693
2008-05-05	106.54	106.76	106.20	106.57	419770
2008-05-06	106.89	107.03	106.35	106.49	300091
2008-05-07	106.36	106.79	106.17	106.75	449786
2008-05-08	106.99	107.54	106.86	107.54	384694
2008-05-09	108.07	108.10	107.64	107.83	693597
2008-05-12	107.88	108.20	107.64	107.66	543921
2008-05-13	107.20	107.26	106.77	106.85	385466
2008-05-14	107.32	107.39	106.65	106.95	342702
2008-05-15	107.09	107.72	107.01	107.72	286384
2008-05-16	107.50	108.38	107.50	107.72	751385
2008-05-19	107.98	108.18	107.58	108.06	291747
2008-05-20	108.52	108.77	108.34	108.71	583963
2008-05-21	108.42	109.06	108.36	108.88	451588
2008-05-22	108.55	108.55	107.69	108.07	412797
2008-05-23	108.53	108.60	108.24	108.49	408995
2008-05-27	108.15	108.15	107.56	107.57	528921
2008-05-28	107.13	107.16	106.61	106.77	492186
2008-05-29	106.54	106.54	105.86	106.36	445748
2008-05-30	106.83	106.87	106.60	106.78	960091
2008-06-02	106.03	106.50	105.80	106.31	460641
2008-06-03	106.10	106.68	105.82	106.31	398179
2008-06-04	106.60	106.60	105.56	105.76	364258
2008-06-05	105.50	105.75	105.31	105.43	548662
2008-06-06	106.01	106.80	105.83	106.72	588458
2008-06-09	106.27	106.66	106.00	106.16	323062
2008-06-10	106.07	106.18	105.40	105.59	482426
2008-06-11	105.85	106.27	105.55	105.79	336994
2008-06-12	105.19	105.24	104.74	104.80	463847
2008-06-13	105.00	105.50	104.67	104.79	379622
2008-06-16	105.07	105.32	104.73	105.05	884530
2008-06-17	105.27	105.50	105.11	105.35	366386
2008-06-18	105.50	105.94	105.37	105.92	387584
2008-06-19	105.60	105.85	105.20	105.26	265234
2008-06-20	105.89	106.00	105.47	105.60	331715
2008-06-23	105.73	105.92	105.44	105.60	266901
2008-06-24	105.95	106.35	105.79	106.24	353991
2008-06-25	106.38	106.39	105.62	106.32	473489
2008-06-26	106.86	107.40	106.58	107.24	490663
2008-06-27	107.82	108.08	107.45	107.75	1065022
2008-06-30	107.93	108.20	107.65	107.85	739315
2008-07-01	107.85	107.85	107.03	107.15	677964
2008-07-02	107.56	107.86	107.24	107.82	388147
2008-07-03	107.91	108.15	107.50	108.10	429097
2008-07-07	108.10	108.49	107.54	108.05	576590
2008-07-08	107.59	108.04	107.25	107.97	633324
2008-07-09	108.18	108.60	107.89	108.60	726345
2008-07-10	108.46	108.61	108.02	108.59	363674
2008-07-11	108.90	108.94	107.48	107.61	467244
2008-07-14	108.07	108.50	107.74	108.41	546035
2008-07-15	108.68	109.17	108.30	108.34	644823
2008-07-16	108.52	108.56	107.73	107.79	696071
2008-07-17	107.86	107.98	106.90	107.09	593646
2008-07-18	107.25	107.38	106.51	106.60	497585
2008-07-21	106.65	106.70	106.20	106.62	362700
2008-07-22	106.62	106.68	105.89	106.11	446013
2008-07-23	105.79	105.89	105.16	105.39	674909
2008-07-24	105.55	106.24	105.51	106.14	522806
2008-07-25	105.97	106.03	105.41	105.41	439804
2008-07-28	106.25	106.55	106.00	106.31	661081
2008-07-29	106.03	106.15	105.50	105.59	426550
2008-07-30	105.52	106.27	105.25	106.03	448864
2008-07-31	106.59	106.74	106.34	106.47	591877
2008-08-01	105.40	106.00	105.21	105.95	895866
2008-08-04	105.77	106.08	105.60	105.65	407150
2008-08-05	105.69	105.69	105.00	105.08	584415
2008-08-06	104.98	104.98	104.26	104.81	617555
2008-08-07	105.34	105.98	105.17	105.89	337638
2008-08-08	106.00	106.09	105.40	105.75	420871
2008-08-11	105.68	105.68	104.50	104.80	601198
2008-08-12	105.14	105.50	105.14	105.29	401019
2008-08-13	105.59	105.78	105.16	105.28	364936
2008-08-14	105.90	106.00	105.66	105.82	344294
2008-08-15	106.14	106.20	105.95	106.08	354635
2008-08-18	106.07	106.30	106.03	106.18	386792
2008-08-19	106.38	106.40	105.98	106.07	515717
2008-08-20	106.44	106.73	106.33	106.51	464561
2008-08-21	107.00	107.00	106.35	106.69	421385
2008-08-22	106.65	106.65	106.14	106.28	485036
2008-08-25	106.94	106.94	106.60	106.68	345680
2008-08-26	106.62	106.72	106.45	106.72	497764
2008-08-27	106.50	107.01	106.35	107.00	318430
2008-08-28	106.84	106.84	106.45	106.67	478002
2008-08-29	106.60	106.72	106.23	106.36	305974
2008-09-02	105.14	105.49	104.39	105.49	449055
2008-09-03	105.22	105.36	105.02	105.31	484249
2008-09-04	105.47	105.51	105.05	105.15	444723
2008-09-05	105.46	105.61	104.95	105.18	426162
2008-09-08	105.24	105.59	104.86	105.59	298889
2008-09-09	105.30	105.82	105.04	105.77	509871
2008-09-10	105.37	105.84	105.15	105.72	568606
2008-09-11	106.08	106.22	105.65	105.80	574178
2008-09-12	105.78	105.90	104.87	105.05	525264
2008-09-15	105.51	105.86	105.06	105.67	928092
2008-09-16	106.32	106.59	104.50	104.62	851378
2008-09-17	105.29	105.65	104.52	105.00	1120754
2008-09-18	104.85	104.94	103.25	103.61	825383
2008-09-19	103.18	104.42	102.25	104.14	1403161
2008-09-22	105.22	105.22	103.65	104.50	1032977
2008-09-23	104.50	104.50	102.90	103.43	815615
2008-09-24	103.79	104.00	102.80	102.92	768759
2008-09-25	103.00	103.26	102.50	102.88	706205
2008-09-26	102.90	103.05	102.51	102.66	484758
2008-09-29	102.87	104.81	102.51	103.07	621789
2008-09-30	103.40	103.75	101.23	101.30	946866
2008-10-01	101.50	101.93	100.78	101.83	557013
2008-10-02	102.18	102.18	101.55	101.62	459710
2008-10-03	101.80	102.16	101.13	101.86	375731
2008-10-06	101.70	102.60	101.46	101.78	865363
2008-10-07	101.05	101.29	100.50	100.91	822300
2008-10-08	100.24	100.50	96.20	97.93	1954631
2008-10-09	97.64	97.93	96.70	97.34	967862
2008-10-10	94.99	95.64	84.14	95.38	1831499
2008-10-13	95.00	95.38	91.36	94.00	1030297
2008-10-14	94.99	96.28	94.13	96.15	796238
2008-10-15	95.98	96.87	95.56	96.48	613653
2008-10-16	96.43	96.60	95.49	95.86	594259
2008-10-17	95.42	95.85	94.77	95.47	591817
2008-10-20	95.99	97.18	95.51	96.78	700652
2008-10-21	97.65	97.79	96.93	96.93	696122
2008-10-22	97.15	98.40	96.85	97.65	1455109
2008-10-23	98.13	98.13	96.60	96.66	615198
2008-10-24	96.66	96.84	94.05	94.35	809572
2008-10-27	94.11	94.33	93.29	93.35	853782
2008-10-28	93.67	93.75	92.79	92.79	748109
2008-10-29	93.70	94.29	93.04	93.40	986910
2008-10-30	93.74	94.15	92.88	92.88	1130636
2008-10-31	93.79	93.79	92.05	92.37	1406518
2008-11-03	92.81	93.30	92.37	93.15	1223284
2008-11-04	93.75	94.72	93.20	94.59	898162
2008-11-05	94.72	95.40	94.60	95.26	884057
2008-11-06	94.90	95.46	94.72	94.86	540316
2008-11-07	94.79	94.79	94.25	94.45	576075
2008-11-10	94.50	95.02	94.02	94.78	523391
2008-11-11	95.20	95.97	94.82	95.00	394292
2008-11-12	95.00	95.74	94.99	95.15	516947
2008-11-13	95.15	95.20	94.26	94.56	976496
2008-11-14	94.55	95.60	94.55	95.52	633610
2008-11-17	95.27	96.09	95.00	95.61	601565
2008-11-18	95.16	95.64	94.64	94.64	522285
2008-11-19	95.00	95.39	94.25	94.62	672611
2008-11-20	94.47	95.23	93.05	93.48	896542
2008-11-21	92.87	93.08	91.95	92.53	1039458
2008-11-24	92.50	92.53	90.65	90.73	1005942
2008-11-25	91.61	92.48	91.25	92.39	773080
2008-11-26	92.83	92.95	92.38	92.89	710130
2008-11-28	92.92	93.50	92.26	93.18	353199
2008-12-01	93.74	95.08	93.38	95.05	606022
2008-12-02	95.29	96.22	94.53	95.89	771287
2008-12-03	96.15	97.25	95.50	97.16	662898
2008-12-04	97.10	97.93	96.91	97.93	606658
2008-12-05	97.93	97.99	96.37	97.25	721248
2008-12-08	96.97	97.10	96.00	96.00	660163
2008-12-09	96.04	96.78	95.81	96.57	798985
2008-12-10	96.07	96.44	95.50	95.94	562597
2008-12-11	96.65	97.04	95.96	97.00	687099
2008-12-12	96.66	96.83	95.59	96.61	616300
2008-12-15	96.36	96.84	96.00	96.20	535465
2008-12-16	96.00	99.37	96.00	99.29	927379
2008-12-17	99.98	101.25	99.72	101.19	994119
2008-12-18	101.31	102.20	101.01	101.75	771959
2008-12-19	101.63	101.72	99.75	100.01	681311
2008-12-22	100.34	101.12	100.33	100.73	546420
2008-12-23	100.29	101.19	99.85	100.48	658919
2008-12-24	100.41	101.31	100.38	100.50	494845
2008-12-26	100.73	100.99	100.53	100.73	291264
2008-12-29	100.84	100.90	100.26	100.40	802117
2008-12-30	100.41	100.66	98.23	98.94	786044
2008-12-31	99.03	99.48	98.29	99.24	689907
2009-01-02	99.44	99.44	97.23	97.38	526327
2009-01-05	97.33	97.78	96.87	97.02	834148
2009-01-06	97.05	98.22	96.66	97.74	997200
2009-01-07	97.90	98.18	97.37	97.86	874920
2009-01-08	98.12	98.68	98.00	98.64	564447
2009-01-09	98.62	99.83	98.62	99.51	556505
2009-01-12	99.50	100.07	98.51	100.01	840058
2009-01-13	100.18	100.87	99.95	99.99	750396
2009-01-14	100.02	100.82	100.02	100.10	645310
2009-01-15	100.15	100.42	99.84	100.11	1478268
2009-01-16	98.77	99.80	98.77	99.70	653982
2009-01-20	99.00	99.91	98.66	99.64	953205
2009-01-21	99.03	99.08	98.05	98.12	1018089
2009-01-22	98.12	98.50	98.00	98.29	974138
2009-01-23	98.28	98.65	97.93	98.65	870996
2009-01-26	98.72	98.72	97.99	98.32	799620
2009-01-27	98.80	99.65	98.40	99.17	840588
2009-01-28	99.60	99.81	98.75	99.23	956137
2009-01-29	99.60	99.64	98.52	98.74	1151601
2009-01-30	99.18	99.38	98.85	99.20	986621
2009-02-02	99.48	99.74	98.70	99.56	1078076
2009-02-03	99.28	99.28	98.84	99.20	1570714
2009-02-04	99.11	99.22	98.76	99.00	1456016
2009-02-05	99.29	99.29	98.67	98.89	1570715
2009-02-06	98.87	99.47	98.66	99.46	1401145
2009-02-09	99.48	100.61	99.30	100.50	1480497
2009-02-10	100.50	101.00	100.16	100.96	1588893
2009-02-11	101.02	101.03	100.32	100.69	908346
2009-02-12	100.80	100.80	99.84	100.33	1083102
2009-02-13	100.45	100.45	99.61	99.91	985784
2009-02-17	100.52	100.75	100.10	100.52	1384677
2009-02-18	100.15	100.53	99.77	99.89	1140423
2009-02-19	99.94	100.13	99.40	99.61	1192945
2009-02-20	100.59	100.68	99.61	99.96	1499743
2009-02-23	99.68	100.39	99.40	99.86	1151878
2009-02-24	99.98	100.13	98.95	99.00	1089101
2009-02-25	99.14	99.63	98.32	98.41	1024242
2009-02-26	98.48	98.48	97.29	97.62	1020418
2009-02-27	97.35	98.00	97.02	97.02	1155065
2009-03-02	97.31	97.90	97.31	97.63	1033196
2009-03-03	97.66	98.05	97.28	97.41	1079610
2009-03-04	97.25	97.39	96.95	97.22	726709
2009-03-05	97.49	98.15	97.49	98.12	904266
2009-03-06	97.86	98.25	97.29	97.47	911475
2009-03-09	97.47	97.63	96.97	97.10	714855
2009-03-10	97.05	97.06	96.35	96.48	951128
2009-03-11	96.55	97.38	96.22	96.96	1077421
2009-03-12	97.49	98.49	97.34	98.43	734782
2009-03-13	98.44	98.90	98.26	98.40	930772
2009-03-16	98.00	98.58	98.00	98.30	715150
2009-03-17	98.54	98.96	98.15	98.20	938474
2009-03-18	98.98	101.98	98.52	101.83	1243009
2009-03-19	103.01	103.01	101.89	102.30	1321110
2009-03-20	102.63	102.87	101.42	101.79	1043982
2009-03-23	102.08	102.26	101.67	101.77	1223729
2009-03-24	101.74	102.84	101.62	102.35	1234178
2009-03-25	102.35	102.42	101.84	102.20	1307256
2009-03-26	102.35	103.48	102.12	103.34	1407070
2009-03-27	103.39	103.53	102.84	103.08	1374840
2009-03-30	103.49	103.65	102.88	103.27	1183923
2009-03-31	103.24	103.29	102.62	102.75	1144580
2009-04-01	102.82	102.85	102.45	102.64	872574
2009-04-02	102.53	102.65	101.79	102.01	1060192
2009-04-03	101.91	101.94	101.02	101.34	974801
2009-04-06	101.61	101.61	101.00	101.26	962673
2009-04-07	101.37	101.37	100.88	101.12	1054169
2009-04-08	101.15	101.62	101.14	101.62	861606
2009-04-09	101.30	101.43	100.92	101.31	1613938
2009-04-13	101.49	101.77	101.42	101.77	950002
2009-04-14	101.78	101.85	101.61	101.82	885758
2009-04-15	101.70	102.04	101.40	101.88	872808
2009-04-16	101.76	102.16	101.33	101.50	996745
2009-04-17	101.27	102.85	100.45	100.50	1072524
2009-04-20	101.07	101.07	100.50	100.59	936347
2009-04-21	100.98	101.08	100.22	100.25	1267645
2009-04-22	100.54	100.64	100.06	100.50	1271043
2009-04-23	100.50	101.23	100.26	101.03	1006671
2009-04-24	100.89	101.34	100.89	101.25	612983
2009-04-27	101.32	101.67	100.97	101.35	974816
2009-04-28	101.70	101.80	101.01	101.35	919679
2009-04-29	101.59	101.74	100.82	100.93	1113083
2009-04-30	100.60	101.28	100.00	100.44	1489161
2009-05-01	99.48	99.49	98.64	98.85	1985280
2009-05-04	98.90	99.43	98.90	99.03	1559680
2009-05-05	99.39	99.40	98.90	99.06	1439966
2009-05-06	99.18	99.88	99.00	99.46	993510
2009-05-07	99.50	99.94	99.46	99.56	1137523
2009-05-08	99.68	99.84	99.45	99.60	1395871
2009-05-11	99.90	100.27	99.71	100.10	978354
2009-05-12	100.23	100.57	100.06	100.41	1013868
2009-05-13	100.74	100.80	100.39	100.39	1209346
2009-05-14	100.50	100.95	100.48	100.95	1748021
2009-05-15	100.95	101.23	100.55	101.16	1109760
2009-05-18	101.42	101.48	100.91	101.13	803233
2009-05-19	101.12	101.42	100.98	101.33	1149380
2009-05-20	101.19	102.07	101.19	101.87	1362598
2009-05-21	101.99	102.09	100.69	100.87	1566911
2009-05-22	100.92	101.27	100.66	101.05	898613
2009-05-26	100.99	101.26	100.62	100.62	924793
2009-05-27	101.04	101.13	100.18	100.39	1646435
2009-05-28	100.90	100.99	99.62	100.50	1202468
2009-05-29	100.54	101.88	100.47	101.81	1078227
2009-06-01	100.95	101.13	100.41	100.63	1303256
2009-06-02	101.06	101.49	100.69	101.35	1682178
2009-06-03	101.54	101.73	101.04	101.31	1597325
2009-06-04	100.95	101.02	100.15	100.29	1770083
2009-06-05	99.94	100.35	99.77	99.90	1536670
2009-06-08	100.17	100.17	99.31	99.51	1289896
2009-06-09	99.87	100.30	99.69	100.18	1370273
2009-06-10	100.15	100.45	99.81	100.23	1314957
2009-06-11	100.11	100.77	99.89	100.42	1684667
2009-06-12	100.44	100.77	100.13	100.23	1460794
2009-06-15	100.54	100.69	100.05	100.12	1017944
2009-06-16	100.26	100.55	100.03	100.45	1097975
2009-06-17	100.22	100.50	99.74	99.79	1211289
2009-06-18	99.65	99.69	99.34	99.54	1330700
2009-06-19	99.55	100.30	99.46	100.17	899999
2009-06-22	100.29	100.46	99.91	100.34	1060040
2009-06-23	100.50	100.99	100.40	100.83	1136277
2009-06-24	100.74	101.11	100.21	100.31	1158008
2009-06-25	100.60	101.25	100.39	100.89	1183751
2009-06-26	100.95	100.98	100.65	100.89	752548
2009-06-29	100.92	101.23	100.75	100.96	921790
2009-06-30	101.12	101.75	100.90	101.64	1010115
2009-07-01	100.99	101.28	100.80	101.04	929757
2009-07-02	100.90	101.23	100.68	100.79	710910
2009-07-06	100.35	100.65	100.20	100.55	613667
2009-07-07	100.46	100.86	100.42	100.71	801439
2009-07-08	100.92	101.23	100.66	101.07	752462
2009-07-09	100.60	100.75	99.86	100.25	956522
2009-07-10	100.60	100.85	100.26	100.65	527315
2009-07-13	100.78	100.78	100.16	100.24	580339
2009-07-14	100.24	100.47	100.00	100.16	974047
2009-07-15	100.17	100.39	99.87	99.89	1032017
2009-07-16	100.35	100.70	100.29	100.51	785788
2009-07-17	100.22	100.62	100.16	100.47	1232654
2009-07-20	100.39	101.25	100.39	101.05	862058
2009-07-21	100.82	101.49	100.66	101.28	916739
2009-07-22	101.12	101.16	100.71	101.01	760895
2009-07-23	101.09	101.10	100.35	100.52	1258056
2009-07-24	100.59	100.66	100.37	100.57	745700
2009-07-27	100.20	100.45	100.03	100.38	839498
2009-07-28	100.44	100.77	100.03	100.29	1205881
2009-07-29	100.46	100.70	99.98	100.24	1336114
2009-07-30	100.33	100.88	100.19	100.81	1017237
2009-07-31	101.23	101.50	101.00	101.34	1045692
2009-08-03	100.46	100.55	100.03	100.39	1256031
2009-08-04	100.59	100.63	99.78	100.03	1591294
2009-08-05	100.08	100.80	99.97	100.11	1333956
2009-08-06	100.15	100.28	99.85	99.95	1374856
2009-08-07	99.75	100.12	99.62	100.08	1369274
2009-08-10	100.25	100.65	100.03	100.27	929513
2009-08-11	100.74	100.79	100.35	100.71	957776
2009-08-12	100.85	100.85	100.00	100.32	1127591
2009-08-13	100.44	100.80	100.18	100.65	1304429
2009-08-14	100.81	101.10	100.39	100.54	922999
2009-08-17	100.93	101.00	100.65	100.90	1345825
2009-08-18	100.87	101.25	100.78	101.12	2119832
2009-08-19	101.33	101.74	101.25	101.63	790214
2009-08-20	101.86	102.35	101.60	102.24	910141
2009-08-21	102.40	102.47	101.66	101.83	1386857
2009-08-24	101.65	102.27	101.53	102.19	1118358
2009-08-25	102.00	102.05	101.51	101.89	1152058
2009-08-26	102.00	102.19	101.80	102.18	908682
2009-08-27	102.09	102.40	101.71	101.81	1320652
2009-08-28	101.73	102.15	101.60	101.85	945750
2009-08-31	101.85	102.02	101.57	101.76	909465
2009-09-01	100.78	101.16	100.50	100.98	1290099
2009-09-02	101.02	101.25	100.80	101.14	814484
2009-09-03	101.13	101.57	100.95	101.27	940920
2009-09-04	101.50	101.66	101.12	101.25	757890
2009-09-08	101.84	102.00	101.43	101.46	969027
2009-09-09	101.57	101.83	101.36	101.78	1411726
2009-09-10	102.00	102.25	101.79	102.02	1169505
2009-09-11	102.39	102.62	102.04	102.25	1205040
2009-09-14	102.26	102.45	102.00	102.02	1072459
2009-09-15	102.00	102.20	101.88	102.08	1452208
2009-09-16	102.26	102.30	101.70	102.28	1647586
2009-09-17	102.23	102.46	101.91	102.41	1505964
2009-09-18	102.11	102.27	101.81	101.94	1840898
2009-09-21	101.99	102.22	101.59	101.83	1865100
2009-09-22	101.90	102.19	101.84	102.07	1734847
2009-09-23	101.98	102.29	101.70	102.29	1619724
2009-09-24	102.39	102.40	102.09	102.19	978773
2009-09-25	102.21	102.45	101.98	102.34	1049972
2009-09-28	102.51	102.65	102.17	102.55	996048
2009-09-29	102.36	102.68	102.26	102.51	1297939
2009-09-30	102.53	102.95	102.47	102.88	1652983
2009-10-01	103.06	103.24	102.85	103.12	1462667
2009-10-02	103.37	103.74	102.88	102.92	1332141
2009-10-05	103.17	103.17	102.74	102.98	876113
2009-10-06	103.06	103.10	102.75	102.97	1047737
2009-10-07	103.20	103.50	103.10	103.42	1503301
2009-10-08	103.57	103.63	103.03	103.32	1296333
2009-10-09	103.09	103.19	102.52	102.79	1079550
2009-10-12	102.83	103.15	102.53	103.04	765457
2009-10-13	103.30	103.63	103.21	103.62	911676
2009-10-14	103.28	103.50	103.03	103.17	1227391
2009-10-15	103.09	103.40	102.91	103.25	1477323
2009-10-16	103.45	103.61	103.26	103.58	1075857
2009-10-19	103.64	104.24	103.48	104.24	1446926
2009-10-20	104.79	104.79	104.23	104.33	1179493
2009-10-21	104.03	104.04	103.64	103.92	1099048
2009-10-22	103.44	103.47	103.18	103.41	1172316
2009-10-23	103.24	103.44	103.09	103.19	1089082
2009-10-26	102.92	103.06	102.56	102.72	1353917
2009-10-27	102.89	103.57	102.88	103.54	1041592
2009-10-28	103.65	103.83	103.45	103.62	1270109
2009-10-29	103.41	103.63	103.00	103.63	1153562
2009-10-30	103.89	104.20	103.67	104.01	1792775
2009-11-02	103.84	104.03	103.50	103.87	1208297
2009-11-03	103.96	103.97	103.45	103.66	1119247
2009-11-04	103.57	103.95	103.53	103.86	1245338
2009-11-05	103.91	104.17	103.89	104.06	1058939
2009-11-06	104.24	104.35	103.83	104.32	907864
2009-11-09	104.72	104.92	104.62	104.86	1028590
2009-11-10	105.00	105.12	104.46	104.68	1110155
2009-11-11	104.81	105.24	104.70	105.06	743723
2009-11-12	104.61	104.69	103.87	104.57	1259498
2009-11-13	104.65	104.72	104.03	104.61	1063667
2009-11-16	104.95	105.56	104.86	105.40	1093977
2009-11-17	105.26	105.69	105.12	105.68	1156105
2009-11-18	105.91	106.02	105.50	105.65	979553
2009-11-19	105.70	105.95	105.58	105.66	991213
2009-11-20	105.72	105.79	105.44	105.66	806889
2009-11-23	105.54	105.83	105.43	105.75	1125151
2009-11-24	105.85	105.97	105.69	105.86	1084510
2009-11-25	105.89	106.32	105.76	106.28	920890
2009-11-27	106.40	106.54	106.13	106.51	496229
2009-11-30	106.37	106.58	106.00	106.57	1039083
2009-12-01	106.39	106.44	106.13	106.18	1181121
2009-12-02	106.17	106.38	106.00	106.07	1120366
2009-12-03	105.77	105.82	105.57	105.72	1193273
2009-12-04	105.22	105.25	104.75	104.86	1255649
2009-12-07	104.88	105.05	104.80	105.03	834945
2009-12-08	105.22	105.34	104.87	104.98	897304
2009-12-09	104.96	105.05	104.33	104.52	1464257
2009-12-10	104.32	104.36	103.79	104.18	1309630
2009-12-11	104.19	104.29	103.80	104.22	884246
2009-12-14	104.42	104.62	104.34	104.58	831168
2009-12-15	104.52	104.74	104.44	104.57	1263424
2009-12-16	104.74	105.07	104.61	104.75	1486846
2009-12-17	105.04	105.32	104.95	105.20	997943
2009-12-18	105.11	105.31	104.87	105.04	1029690
2009-12-21	104.81	104.86	104.43	104.55	1060716
2009-12-22	104.49	104.54	104.00	104.21	1861188
2009-12-23	104.38	104.43	104.01	104.06	1245620
2009-12-24	104.01	104.06	103.78	103.78	515335
2009-12-28	103.70	103.90	103.60	103.75	1299926
2009-12-29	103.68	103.90	103.60	103.83	1020095
2009-12-30	103.93	104.06	103.78	103.99	1220558
2009-12-31	103.75	103.94	103.33	103.90	812522
2010-01-04	103.99	104.20	103.78	104.17	3583125
2010-01-05	104.37	104.60	104.29	104.51	1738199
2010-01-06	104.54	104.54	104.05	104.24	1233884
2010-01-07	104.27	104.56	104.25	104.40	982093
2010-01-08	104.81	104.82	104.40	104.62	866637
2010-01-11	104.62	104.77	104.34	104.39	1076650
2010-01-12	104.78	105.06	104.76	104.87	1072999
2010-01-13	104.67	104.81	104.30	104.40	1187484
2010-01-14	104.63	104.87	104.52	104.67	1495817
2010-01-15	105.02	105.16	104.90	105.01	1254552
2010-01-19	104.92	105.00	104.77	104.93	1649667
2010-01-20	105.15	105.29	104.96	105.09	1020422
2010-01-21	105.04	105.40	104.99	105.29	1012978
2010-01-22	105.12	105.22	104.87	105.19	827946
2010-01-25	105.03	105.19	104.92	104.92	1131479
2010-01-26	105.22	105.24	104.94	105.24	1100355
2010-01-27	105.37	105.47	104.88	104.96	1118856
2010-01-28	104.74	105.17	104.74	105.10	894175
2010-01-29	105.07	105.50	104.99	105.49	1402391
2010-02-01	105.16	105.31	104.90	105.24	1088053
2010-02-02	105.35	105.47	105.27	105.43	1267591
2010-02-03	105.18	105.21	104.99	105.00	1286818
2010-02-04	105.11	105.35	105.05	105.28	1045437
2010-02-05	105.26	105.40	104.94	105.09	1490033
2010-02-08	104.95	105.09	104.84	104.93	920604
2010-02-09	104.82	105.01	104.55	104.57	1331399
2010-02-10	104.74	104.80	104.04	104.26	1370205
2010-02-11	104.22	104.24	103.85	104.01	1004533
2010-02-12	104.23	104.28	104.01	104.01	1036599
2010-02-16	103.90	104.41	103.87	104.31	1029711
2010-02-17	104.18	104.47	103.90	104.11	1021637
2010-02-18	104.20	104.22	103.75	104.02	1078912
2010-02-19	103.64	103.86	103.41	103.84	1449987
2010-02-22	103.78	103.82	103.49	103.58	1573642
2010-02-23	103.65	104.00	103.63	103.90	2013594
2010-02-24	103.97	104.09	103.55	103.70	1188574
2010-02-25	103.91	103.92	103.54	103.70	1360098
2010-02-26	103.73	104.04	103.73	103.91	956803
2010-03-01	103.99	104.02	103.82	103.92	820530
2010-03-02	103.83	104.06	103.76	104.00	1154658
2010-03-03	103.93	104.09	103.77	103.96	965694
2010-03-04	103.98	104.27	103.92	104.07	1317440
2010-03-05	104.00	104.04	103.65	103.84	1359576
2010-03-08	103.79	103.83	103.71	103.75	1150843
2010-03-09	104.00	104.00	103.74	103.93	895501
2010-03-10	103.79	103.90	103.70	103.82	845863
2010-03-11	103.80	103.97	103.68	103.94	951494
2010-03-12	104.02	104.33	103.95	104.21	908314
2010-03-15	104.21	104.26	104.00	104.19	789996
2010-03-16	104.25	104.64	104.22	104.58	834003
2010-03-17	104.57	104.83	104.53	104.80	776075
2010-03-18	104.59	104.72	104.38	104.38	809642
2010-03-19	104.27	104.56	104.18	104.18	765325
2010-03-22	104.33	104.43	104.32	104.42	758107
2010-03-23	104.36	104.49	104.28	104.34	979253
2010-03-24	103.81	103.92	103.23	103.50	2156454
2010-03-25	103.41	103.55	103.07	103.36	1128295
2010-03-26	103.29	103.63	103.29	103.49	1087904
2010-03-29	103.48	103.55	103.16	103.36	848467
2010-03-30	103.21	103.45	103.11	103.45	613823
2010-03-31	103.53	103.91	103.39	103.90	1926898
2010-04-01	103.30	103.44	103.13	103.44	1129006
2010-04-05	102.81	102.90	102.29	102.71	1868607
2010-04-06	103.00	103.13	102.90	103.12	1041588
2010-04-07	103.16	103.94	103.12	103.85	1380880
2010-04-08	103.96	104.04	103.68	103.75	1672679
2010-04-09	103.70	103.94	103.55	103.86	679586
2010-04-12	104.02	104.21	103.96	104.15	852396
2010-04-13	104.38	104.39	104.07	104.24	674509
2010-04-14	104.23	104.28	103.98	104.11	645522
2010-04-15	104.02	104.49	104.02	104.41	946033
2010-04-16	104.57	104.83	104.39	104.65	1131542
2010-04-19	104.62	104.67	104.36	104.40	784746
2010-04-20	104.39	104.65	104.34	104.65	669922
2010-04-21	104.77	105.00	104.70	104.97	845242
2010-04-22	105.07	105.10	104.59	104.67	1003629
2010-04-23	104.57	104.75	104.44	104.68	907390
2010-04-26	104.92	105.00	104.60	104.77	1124953
2010-04-27	105.09	105.60	104.97	105.38	1136214
2010-04-28	105.16	105.29	104.95	105.17	900258
2010-04-29	105.37	105.81	105.34	105.72	829004
2010-04-30	105.87	106.15	105.75	106.06	1329470
2010-05-03	105.78	105.78	105.61	105.71	801400
2010-05-04	106.02	106.10	105.81	105.87	2792766
2010-05-05	105.91	106.25	105.70	105.92	1438935
2010-05-06	106.11	107.66	105.87	106.40	1636894
2010-05-07	106.19	106.90	105.89	106.17	1718997
2010-05-10	105.48	106.04	105.45	105.87	888168
2010-05-11	106.11	106.19	105.82	106.07	773127
2010-05-12	105.97	106.24	105.90	106.20	993417
2010-05-13	106.48	106.60	105.98	106.29	992055
2010-05-14	106.49	106.88	106.43	106.60	1044138
2010-05-17	106.58	106.80	106.17	106.23	1030355
2010-05-18	106.42	106.94	106.28	106.78	815899
2010-05-19	106.64	106.94	105.97	106.10	1757568
2010-05-20	105.51	106.11	105.10	106.09	2042790
2010-05-21	106.07	106.22	105.52	106.16	1557868
2010-05-24	106.15	106.31	105.93	106.05	730516
2010-05-25	106.00	106.15	105.62	105.70	928063
2010-05-26	105.76	105.94	105.54	105.90	1010467
2010-05-27	105.61	105.80	105.37	105.51	759522
2010-05-28	105.88	106.15	105.63	106.10	548064
2010-06-01	105.77	105.77	105.20	105.36	1168592
2010-06-02	105.48	105.59	105.12	105.25	544620
2010-06-03	105.24	105.54	105.10	105.30	624988
2010-06-04	105.81	106.00	105.60	105.97	2220087
2010-06-07	105.84	106.12	105.71	106.06	626999
2010-06-08	105.83	106.00	105.71	105.79	818349
2010-06-09	105.51	105.90	105.51	105.90	626779
2010-06-10	105.50	105.63	105.07	105.12	1092395
2010-06-11	105.41	105.75	105.27	105.73	592701
2010-06-14	105.34	105.73	105.15	105.73	718949
2010-06-15	105.73	105.82	105.41	105.59	637522
2010-06-16	105.75	105.92	105.65	105.92	715139
2010-06-17	106.01	106.50	105.99	106.43	754863
2010-06-18	106.37	106.38	106.17	106.25	550963
2010-06-21	105.82	106.37	105.75	106.31	816136
2010-06-22	106.35	106.72	106.22	106.56	583533
2010-06-23	106.56	106.73	106.36	106.58	602335
2010-06-24	106.59	106.71	106.25	106.28	660627
2010-06-25	106.46	106.71	106.28	106.65	503236
2010-06-28	106.84	106.90	106.63	106.90	573131
2010-06-29	106.84	107.00	106.75	106.99	612396
2010-06-30	106.93	107.01	106.77	106.91	628165
2010-07-01	106.37	106.61	106.01	106.02	790032
2010-07-02	105.81	106.12	105.77	105.82	460049
2010-07-06	105.70	105.98	105.47	105.94	736637
2010-07-07	105.81	105.81	105.46	105.50	495756
2010-07-08	105.43	105.80	105.23	105.66	517516
2010-07-09	105.52	105.87	105.51	105.74	475196
2010-07-12	105.86	105.97	105.65	105.67	507531
2010-07-13	105.74	105.75	105.51	105.55	435970
2010-07-14	105.70	106.06	105.61	105.85	622192
2010-07-15	106.11	106.30	105.92	105.98	437016
2010-07-16	106.05	106.14	105.73	105.73	438051
2010-07-19	105.61	105.66	105.28	105.32	519300
2010-07-20	105.46	105.59	105.25	105.44	484726
2010-07-21	105.48	106.11	105.48	105.99	482335
2010-07-22	105.89	106.00	105.75	105.89	481930
2010-07-23	105.87	105.96	105.45	105.62	643366
2010-07-26	105.55	105.68	105.41	105.66	529642
2010-07-27	105.51	105.80	105.50	105.51	537513
2010-07-28	105.50	105.90	105.42	105.86	440007
2010-07-29	105.67	106.20	105.67	105.99	548628
2010-07-30	106.35	106.48	106.15	106.37	1074133
2010-08-02	106.10	106.45	106.06	106.37	900385
2010-08-03	106.49	106.95	106.44	106.93	822550
2010-08-04	106.89	106.89	106.48	106.57	1365543
2010-08-05	106.75	107.00	106.63	106.96	699868
2010-08-06	107.25	107.25	106.97	107.06	578360
2010-08-09	106.81	107.03	106.76	107.01	534640
2010-08-10	107.07	107.73	106.89	107.67	750236
2010-08-11	107.59	107.80	107.48	107.66	790550
2010-08-12	107.76	107.76	106.85	106.95	1197131
2010-08-13	106.89	107.43	106.89	107.23	769457
2010-08-16	107.60	107.79	107.53	107.58	602466
2010-08-17	107.64	107.64	107.25	107.34	676376
2010-08-18	107.63	107.67	107.15	107.28	668195
2010-08-19	107.11	107.49	107.11	107.29	790311
2010-08-20	107.34	107.41	107.09	107.16	524925
2010-08-23	107.08	107.22	106.79	107.16	590573
2010-08-24	107.38	107.71	107.28	107.52	630638
2010-08-25	107.57	107.70	107.33	107.52	623866
2010-08-26	107.65	108.10	107.63	108.10	1086610
2010-08-27	107.98	108.19	107.34	107.46	1150596
2010-08-30	107.68	107.99	107.68	107.94	560623
2010-08-31	108.16	108.31	108.03	108.24	756573
2010-09-01	107.76	107.81	107.13	107.75	1331325
2010-09-02	107.65	107.72	107.40	107.55	686608
2010-09-03	107.35	107.54	107.17	107.38	770411
2010-09-07	107.81	108.05	107.69	107.98	754193
2010-09-08	107.80	107.94	107.54	107.66	1101256
2010-09-09	107.37	107.57	107.30	107.42	526161
2010-09-10	107.42	107.77	107.38	107.53	533948
2010-09-13	107.54	108.26	107.50	108.26	834275
2010-09-14	108.30	108.42	108.15	108.15	690217
2010-09-15	108.01	108.18	107.81	107.92	629209
2010-09-16	107.69	107.72	107.32	107.70	672001
2010-09-17	107.68	107.80	107.38	107.39	559017
2010-09-20	107.62	107.85	107.48	107.81	527367
2010-09-21	108.04	109.23	107.86	109.19	625503
2010-09-22	109.66	109.91	109.33	109.34	1046600
2010-09-23	109.58	109.58	108.95	109.26	640072
2010-09-24	108.83	109.06	108.68	108.72	669268
2010-09-27	108.76	109.13	108.71	109.03	767092
2010-09-28	109.29	109.96	109.29	109.79	1024107
2010-09-29	109.69	109.73	109.24	109.30	613474
2010-09-30	109.27	109.50	108.58	109.06	1078527
2010-10-01	108.80	109.25	108.68	109.22	792792
2010-10-04	109.28	109.47	109.07	109.39	929409
2010-10-05	109.47	110.12	109.47	110.09	751659
2010-10-06	111.19	111.78	110.90	111.06	1123788
2010-10-07	111.10	111.21	110.61	110.81	978211
2010-10-08	111.12	111.54	111.06	111.54	709799
2010-10-11	111.54	111.72	111.40	111.54	446936
2010-10-12	111.50	111.64	111.05	111.20	924136
2010-10-13	111.10	111.87	111.07	111.87	671170
2010-10-14	111.92	112.50	111.92	112.22	1056805
2010-10-15	111.93	112.05	111.48	111.50	865871
2010-10-18	111.74	111.91	111.58	111.75	545457
2010-10-19	111.30	112.05	111.25	111.84	689299
2010-10-20	111.81	111.92	111.62	111.78	501279
2010-10-21	111.77	112.04	111.70	111.78	546361
2010-10-22	111.52	111.90	111.52	111.80	546780
2010-10-25	112.18	112.28	112.05	112.15	559850
2010-10-26	111.81	111.89	111.49	111.54	856130
2010-10-27	111.12	111.15	110.75	110.85	1188130
2010-10-28	111.20	111.26	110.92	111.25	743192
2010-10-29	111.49	111.67	111.37	111.62	701180
2010-11-01	111.80	111.93	111.32	111.54	725275
2010-11-02	111.80	111.95	111.66	111.81	538501
2010-11-03	112.23	112.29	111.20	111.61	849868
2010-11-04	112.26	112.48	111.67	111.88	752103
2010-11-05	111.66	111.77	111.46	111.50	922450
2010-11-08	111.66	111.85	111.47	111.65	932293
2010-11-09	111.67	111.79	110.62	110.64	931506
2010-11-10	110.75	111.00	109.90	110.91	964894
2010-11-11	111.11	111.19	110.83	110.92	474654
2010-11-12	110.73	110.89	110.00	110.01	757442
2010-11-15	109.60	109.64	108.50	108.63	1494952
2010-11-16	108.84	109.04	108.18	108.83	1080031
2010-11-17	108.83	109.15	108.78	108.85	683973
2010-11-18	108.96	109.04	108.63	109.03	931937
2010-11-19	109.12	109.49	108.98	109.34	1008723
2010-11-22	109.85	109.85	109.50	109.72	684732
2010-11-23	110.13	110.28	109.76	109.76	632688
2010-11-24	109.41	109.54	109.02	109.18	756160
2010-11-26	109.52	109.68	109.29	109.50	189120
2010-11-29	109.80	109.89	109.58	109.62	1577549
2010-11-30	110.03	110.08	109.42	109.46	669609
2010-12-01	108.91	108.99	108.45	108.59	712346
2010-12-02	108.41	108.84	108.38	108.57	704130
2010-12-03	108.65	108.84	108.38	108.54	629466
2010-12-06	108.64	109.08	108.64	108.97	515490
2010-12-07	108.71	108.71	107.70	107.89	1151966
2010-12-08	107.60	107.68	106.52	106.84	2058329
2010-12-09	106.94	107.04	106.36	106.71	1335120
2010-12-10	106.39	106.64	106.14	106.19	1369769
2010-12-13	106.22	106.96	106.09	106.83	1860551
2010-12-14	106.49	106.56	105.48	105.81	1638009
2010-12-15	106.10	106.39	105.85	106.14	1312548
2010-12-16	106.38	106.70	106.00	106.61	760229
2010-12-17	106.80	107.53	106.80	107.33	639854
2010-12-20	107.41	107.65	107.04	107.32	872649
2010-12-21	107.37	107.59	107.10	107.50	599808
2010-12-22	107.37	107.50	107.18	107.42	769186
2010-12-23	107.26	107.40	107.00	107.02	561586
2010-12-27	107.09	107.38	106.85	107.25	383712
2010-12-28	107.05	107.05	106.12	106.19	554726
2010-12-29	106.30	107.12	106.02	106.88	526556
2010-12-30	106.86	106.92	106.51	106.78	429499
2010-12-31	106.96	107.52	106.89	107.52	533492
2011-01-03	106.97	107.41	106.73	107.07	1217247
2011-01-04	107.18	107.65	107.14	107.34	1049822
2011-01-05	107.30	107.41	106.70	106.93	869319
2011-01-06	107.01	107.34	106.90	107.24	827817
2011-01-07	107.42	107.97	107.27	107.58	979265
2011-01-10	107.73	107.92	107.62	107.89	639530
2011-01-11	107.96	108.10	107.62	107.93	567621
2011-01-12	107.51	108.03	107.51	107.90	534205
2011-01-13	107.81	108.25	107.68	108.23	858130
2011-01-14	108.31	108.34	107.76	107.85	713483
2011-01-18	107.60	107.96	107.41	107.78	1125500
2011-01-19	107.92	108.15	107.78	107.82	569377
2011-01-20	107.56	107.60	106.80	106.80	793024
2011-01-21	106.88	107.08	106.75	107.00	537302
2011-01-24	107.07	107.32	106.87	106.93	797277
2011-01-25	106.94	107.63	106.93	107.35	589521
2011-01-26	107.32	107.33	106.96	107.17	652264
2011-01-27	107.07	107.26	106.85	107.10	641621
2011-01-28	106.93	107.60	106.81	107.51	649520
2011-01-31	107.40	107.71	107.28	107.54	798094
2011-02-01	107.18	107.44	106.99	107.28	934455
2011-02-02	107.39	107.57	106.83	106.99	704480
2011-02-03	106.74	106.80	106.42	106.43	826221
2011-02-04	106.31	106.37	105.74	105.83	1221429
2011-02-07	105.71	105.85	105.51	105.81	1016213
2011-02-08	105.84	105.91	105.18	105.26	1185932
2011-02-09	105.36	105.70	105.11	105.56	926145
2011-02-10	105.39	105.44	104.90	104.91	858036
2011-02-11	105.34	105.53	105.14	105.45	687969
2011-02-14	105.38	105.58	105.31	105.53	561342
2011-02-15	105.50	105.72	105.40	105.66	898381
2011-02-16	105.69	105.74	105.32	105.51	708634
2011-02-17	105.69	105.92	105.43	105.91	914181
2011-02-18	105.80	106.46	105.80	106.46	869017
2011-02-22	106.92	107.38	106.87	107.30	831909
2011-02-23	107.32	107.83	107.30	107.69	700079
2011-02-24	108.00	108.35	107.92	108.08	816162
2011-02-25	108.18	108.44	107.97	108.44	677604
2011-02-28	108.44	108.45	108.15	108.17	821375
2011-03-01	107.79	108.51	107.70	108.50	1050423
2011-03-02	108.20	108.66	108.18	108.18	881070
2011-03-03	107.97	108.07	107.77	107.89	666090
2011-03-04	108.10	108.69	108.03	108.61	758636
2011-03-07	108.35	108.83	108.12	108.52	731527
2011-03-08	108.58	108.71	108.43	108.59	866323
2011-03-09	108.65	108.94	108.48	108.74	754270
2011-03-10	108.90	109.44	108.81	109.36	687255
2011-03-11	109.29	109.35	109.00	109.18	1257914
2011-03-14	109.12	109.47	109.12	109.34	884079
2011-03-15	109.66	109.71	109.26	109.31	851090
2011-03-16	109.80	110.50	109.77	110.09	1425393
2011-03-17	110.08	110.41	109.92	110.31	949644
2011-03-18	110.01	110.36	109.99	110.23	630867
2011-03-21	110.02	110.05	109.63	109.76	1268210
2011-03-22	109.65	109.65	109.40	109.49	545088
2011-03-23	109.80	109.80	109.15	109.31	647785
2011-03-24	109.14	109.42	108.99	109.41	988212
2011-03-25	109.46	109.62	108.81	108.90	764579
2011-03-28	108.88	109.09	108.77	108.96	725811
2011-03-29	108.89	109.01	108.57	108.74	653686
2011-03-30	108.66	109.14	108.70	109.12	709779
2011-03-31	109.46	109.47	108.91	109.16	856722
2011-04-01	108.52	109.05	108.31	108.86	905625
2011-04-04	109.16	109.50	108.98	109.35	577985
2011-04-05	109.30	109.35	109.10	109.15	895355
2011-04-06	109.02	109.03	108.55	108.56	824296
2011-04-07	108.63	108.87	108.46	108.75	761029
2011-04-08	108.63	109.10	108.61	108.98	650467
2011-04-11	109.04	109.15	108.89	108.90	562383
2011-04-12	109.22	109.62	109.00	109.45	822370
2011-04-13	109.33	109.73	109.21	109.69	724316
2011-04-14	109.87	109.82	109.50	109.55	834490
2011-04-15	109.89	110.35	109.89	110.35	917500
2011-04-18	110.28	110.49	110.00	110.38	911607
2011-04-19	110.49	110.83	110.33	110.77	540703
2011-04-20	110.79	110.79	110.30	110.39	635578
2011-04-21	110.12	110.42	110.08	110.19	619288
2011-04-25	110.41	110.49	110.16	110.49	900626
2011-04-26	110.64	110.87	110.44	110.87	696638
2011-04-27	110.67	110.75	110.38	110.60	843875
2011-04-28	110.84	111.12	110.73	110.93	628332
2011-04-29	110.97	111.31	110.81	111.16	932529
2011-05-02	110.68	110.91	110.52	110.75	757571
2011-05-03	110.74	110.93	110.65	110.93	823313
2011-05-04	111.13	111.39	111.01	111.03	787979
2011-05-05	111.16	111.16	110.70	110.90	880568
2011-05-06	110.58	111.17	110.45	110.94	600649
2011-05-09	111.10	111.18	110.92	111.17	595998
2011-05-10	111.00	111.09	110.83	110.87	1336622
2011-05-11	110.75	110.91	110.52	110.52	695488
2011-05-12	110.77	110.66	110.12	110.39	808864
2011-05-13	110.48	110.48	110.14	110.37	1341776
2011-05-16	110.61	110.61	110.22	110.40	637766
2011-05-17	110.12	110.50	110.12	110.49	660551
2011-05-18	110.56	110.66	110.28	110.43	926211
2011-05-19	110.19	110.41	110.02	110.14	970322
2011-05-20	110.01	110.20	109.87	110.10	731854
2011-05-23	110.18	110.31	110.08	110.11	635821
2011-05-24	110.33	110.67	110.33	110.67	589004
2011-05-25	110.85	110.85	110.42	110.70	582993
2011-05-26	110.84	111.00	110.74	110.97	863562
2011-05-27	110.96	111.15	110.84	111.15	504061
2011-05-31	110.88	111.21	110.86	110.86	1510053
2011-06-01	110.18	110.61	110.07	110.60	1316312
2011-06-02	110.22	110.38	110.02	110.20	809217
2011-06-03	110.35	110.50	110.18	110.37	639573
2011-06-06	110.10	110.50	110.10	110.42	607938
2011-06-07	110.40	110.63	110.15	110.58	511045
2011-06-08	110.70	110.92	110.51	110.57	671352
2011-06-09	110.77	110.84	110.30	110.44	621327
2011-06-10	110.54	110.79	110.32	110.40	773584
2011-06-13	110.29	110.65	110.25	110.39	554254
2011-06-14	110.19	110.33	109.95	110.09	599306
2011-06-15	110.36	110.94	110.33	110.66	513375
2011-06-16	110.70	110.95	110.58	110.58	498832
2011-06-17	110.42	110.69	110.36	110.52	673105
2011-06-20	110.69	110.69	110.13	110.22	467780
2011-06-21	110.24	110.58	110.22	110.49	590820
2011-06-22	110.58	110.64	110.15	110.24	517030
2011-06-23	110.44	111.15	110.44	111.04	676195
2011-06-24	111.14	111.62	111.12	111.47	556841
2011-06-27	111.51	111.62	111.08	111.29	590003
2011-06-28	111.20	111.23	110.68	110.85	668319
2011-06-29	110.91	110.99	110.66	110.89	669517
2011-06-30	110.94	111.00	110.30	110.64	4825227
2011-07-01	110.17	110.44	109.65	110.01	1451610
2011-07-05	110.02	110.34	109.99	110.13	599900
2011-07-06	110.42	110.55	110.26	110.45	896283
2011-07-07	110.30	110.48	110.12	110.41	543350
2011-07-08	110.90	111.05	110.78	110.91	1451300
2011-07-11	111.24	111.67	111.07	111.53	899956
2011-07-12	111.79	111.98	111.51	111.98	711652
2011-07-13	111.93	112.26	111.53	112.19	1399027
2011-07-14	111.80	111.94	111.43	111.52	702647
2011-07-15	111.41	111.99	111.27	111.87	934803
2011-07-18	111.95	112.00	111.70	111.97	1108169
2011-07-19	112.12	112.60	112.07	112.53	685755
2011-07-20	112.18	112.21	110.94	111.89	811797
2011-07-21	111.58	111.77	111.43	111.66	762499
2011-07-22	111.98	112.14	111.75	112.03	433325
2011-07-25	111.49	112.33	111.43	112.15	2195574
2011-07-26	112.25	112.44	112.15	112.19	838192
2011-07-27	112.06	112.45	112.06	112.40	1217752
2011-07-28	112.59	112.87	112.44	112.86	1250101
2011-07-29	113.29	114.36	113.14	114.15	1316045
2011-08-01	113.64	114.26	113.44	113.89	1461070
2011-08-02	114.31	114.77	113.90	114.65	1113502
2011-08-03	114.72	115.14	113.83	113.94	1435689
2011-08-04	114.11	115.00	113.64	114.93	1454073
2011-08-05	114.24	115.03	113.62	113.63	1921502
2011-08-08	113.94	115.12	113.79	115.00	3026743
2011-08-09	115.49	117.17	114.89	115.85	2672153
2011-08-10	116.95	118.59	116.88	118.10	2136219
2011-08-11	117.30	117.40	114.85	115.57	2414041
2011-08-12	116.11	116.55	115.97	116.30	1359329
2011-08-15	116.23	116.33	115.57	115.71	1247265
2011-08-16	115.54	116.15	115.52	115.97	1114317
2011-08-17	115.99	116.57	115.80	116.57	1002072
2011-08-18	117.02	117.74	115.52	115.62	1371229
2011-08-19	115.71	116.48	115.68	116.07	1790235
2011-08-22	115.97	116.38	115.89	116.04	1382364
2011-08-23	115.93	116.09	115.04	115.32	1287817
2011-08-24	115.13	115.14	113.60	113.63	1760471
2011-08-25	114.03	114.72	113.93	114.51	1262193
2011-08-26	115.05	115.43	114.44	114.85	1665096
2011-08-29	114.28	114.36	114.05	114.17	774961
2011-08-30	114.69	115.00	114.66	114.84	1261302
2011-08-31	115.05	115.05	114.28	114.34	1873949
2011-09-01	114.59	115.74	114.34	115.35	2585409
2011-09-02	116.38	116.70	116.05	116.61	1007485
2011-09-06	116.90	117.07	115.75	115.92	1110200
2011-09-07	115.75	115.93	115.34	115.61	675187
2011-09-08	115.73	116.35	115.55	116.30	610589
2011-09-09	116.22	116.65	116.14	116.44	1157226
2011-09-12	116.38	116.52	116.03	116.04	693004
2011-09-13	116.00	116.07	115.52	115.57	597278
2011-09-14	115.27	115.54	115.13	115.39	703835
2011-09-15	115.19	115.44	115.06	115.17	530525
2011-09-16	115.00	115.53	114.97	115.21	948958
2011-09-19	115.94	116.00	115.47	115.50	504923
2011-09-20	115.55	116.00	115.44	116.00	542303
2011-09-21	116.00	116.62	115.75	116.20	728855
2011-09-22	116.38	116.65	115.81	115.93	1001693
2011-09-23	115.71	115.88	114.88	115.26	1280707
2011-09-26	115.06	115.29	114.57	114.71	802918
2011-09-27	114.34	114.92	114.19	114.92	4817634
2011-09-28	114.58	115.07	114.51	114.87	790590
2011-09-29	114.85	115.06	114.39	114.51	2919798
2011-09-30	114.91	115.02	114.30	114.30	945524
2011-10-03	114.63	115.44	114.49	115.25	2661117
2011-10-04	115.50	115.83	115.09	115.33	1670041
2011-10-05	115.55	115.68	114.80	115.25	635245
2011-10-06	115.21	115.35	115.03	115.24	1512021
2011-10-07	114.94	115.28	114.67	114.85	976771
2011-10-10	114.79	114.83	113.77	114.06	658515
2011-10-11	114.46	114.77	114.20	114.33	748098
2011-10-12	114.04	114.17	113.50	113.85	1126597
2011-10-13	114.04	114.30	113.72	113.92	608606
2011-10-14	113.50	113.92	113.41	113.75	715937
2011-10-17	113.82	114.33	113.82	114.18	545557
2011-10-18	114.44	114.74	114.18	114.73	648859
2011-10-19	114.37	114.81	114.18	114.55	525633
2011-10-20	114.40	114.93	114.20	114.57	599731
2011-10-21	114.57	115.00	114.45	114.45	525427
2011-10-24	114.67	114.90	114.63	114.79	636497
2011-10-25	114.66	115.84	114.66	115.82	884289
2011-10-26	115.63	116.00	115.49	115.72	711096
2011-10-27	115.19	115.70	114.75	114.92	881614
2011-10-28	115.43	115.50	114.96	115.46	679074
2011-10-31	116.07	116.55	116.03	116.49	975570
2011-11-01	116.90	117.55	116.70	117.55	1865256
2011-11-02	117.00	117.70	116.80	117.59	1203330
2011-11-03	117.27	117.45	116.77	116.77	801808
2011-11-04	117.04	117.76	116.97	117.40	873035
2011-11-07	117.61	118.32	117.53	117.99	620289
2011-11-08	117.87	118.05	117.18	117.21	2446639
2011-11-09	117.89	118.04	117.19	117.19	779608
2011-11-10	117.09	117.45	116.87	117.42	860610
2011-11-11	117.27	117.27	116.84	117.06	557811
2011-11-14	117.29	117.38	117.07	117.22	516407
2011-11-15	117.26	117.33	116.42	116.77	815928
2011-11-16	116.69	116.70	116.37	116.44	655243
2011-11-17	116.02	116.51	115.91	116.43	719049
2011-11-18	116.62	116.66	116.30	116.46	660644
2011-11-21	116.59	116.90	116.16	116.25	656783
2011-11-22	116.14	116.61	116.11	116.61	560340
2011-11-23	116.54	117.19	116.49	117.10	774900
2011-11-25	116.88	116.91	116.73	116.73	421842
2011-11-28	116.48	117.19	116.47	117.11	589689
2011-11-29	116.99	117.39	116.76	117.08	1123372
2011-11-30	117.08	117.26	116.71	116.74	869007
2011-12-01	116.52	116.56	116.18	116.46	2561513
2011-12-02	116.13	116.99	116.13	116.99	1398271
2011-12-05	116.74	117.03	116.25	116.97	976641
2011-12-06	116.63	116.95	116.52	116.68	686166
2011-12-07	116.71	116.78	116.44	116.48	610370
2011-12-08	116.67	116.87	116.30	116.53	508005
2011-12-09	116.37	116.55	115.91	115.91	803584
2011-12-12	116.35	116.72	116.23	116.45	965462
2011-12-13	116.29	117.10	116.28	116.77	480762
2011-12-14	116.85	117.19	116.80	117.00	780132
2011-12-15	116.85	117.19	116.62	116.71	645991
2011-12-16	116.70	117.18	116.70	116.97	1066379
2011-12-19	116.92	117.57	116.83	117.44	549301
2011-12-20	117.08	117.54	117.08	117.51	635479
2011-12-21	117.54	117.75	117.05	117.05	598118
2011-12-22	117.41	117.51	116.87	116.99	573058
2011-12-23	116.68	116.96	116.46	116.85	675336
2011-12-27	117.09	117.30	116.36	116.53	574283
2011-12-28	116.60	117.03	116.60	116.83	609628
2011-12-29	116.83	116.91	116.65	116.73	605695
2011-12-30	116.80	117.09	116.64	116.69	758373
2012-01-03	116.44	116.81	116.40	116.65	1241947
2012-01-04	116.55	116.93	116.51	116.76	711017
2012-01-05	117.08	117.38	116.96	116.98	2192892
2012-01-06	117.36	117.55	117.27	117.37	613986
2012-01-09	117.33	117.79	117.33	117.49	634888
2012-01-10	117.39	117.53	117.03	117.13	657045
2012-01-11	117.13	117.45	117.01	117.43	604809
2012-01-12	117.42	117.46	116.99	117.25	754518
2012-01-13	117.63	117.82	117.55	117.58	1052576
2012-01-17	117.70	117.90	117.59	117.70	983506
2012-01-18	118.12	118.13	117.42	117.61	732611
2012-01-19	117.36	117.43	117.00	117.18	784056
2012-01-20	117.20	117.24	116.87	116.94	662821
2012-01-23	116.50	116.79	116.49	116.70	741091
2012-01-24	116.67	116.87	116.49	116.71	805471
2012-01-25	116.83	117.99	116.63	117.61	1116289
2012-01-26	118.38	118.44	117.97	118.15	951411
2012-01-27	118.50	118.53	118.00	118.40	785274
2012-01-30	118.90	119.06	118.70	118.79	1165750
2012-01-31	118.92	119.38	118.83	119.36	1983416
2012-02-01	119.18	119.32	118.86	119.29	1974172
2012-02-02	119.26	119.33	119.06	119.29	1353068
2012-02-03	118.58	118.68	118.16	118.31	1089951
2012-02-06	118.39	118.92	118.23	118.82	1064499
2012-02-07	118.72	118.79	118.33	118.38	1571246
2012-02-08	118.36	118.58	118.23	118.35	1327556
2012-02-09	118.34	118.34	117.69	117.90	1965776
2012-02-10	118.29	118.58	118.03	118.45	600190
2012-02-13	118.30	118.71	118.29	118.69	601403
2012-02-14	118.68	118.90	118.54	118.69	677838
2012-02-15	118.82	119.06	118.75	118.91	566451
2012-02-16	118.81	119.08	118.33	118.61	727180
2012-02-17	118.32	118.62	118.14	118.33	653786
2012-02-21	118.46	118.55	118.19	118.26	722466
2012-02-22	118.48	118.93	118.43	118.93	1396103
2012-02-23	118.97	119.10	118.83	118.97	1532432
2012-02-24	118.99	119.00	118.80	119.00	647742
2012-02-27	119.34	119.39	119.01	119.19	813106
2012-02-28	119.39	119.44	119.09	119.21	1382814
2012-02-29	119.27	119.32	118.63	118.67	2663879
2012-03-01	118.33	118.49	118.09	118.38	3684033
2012-03-02	118.38	118.63	118.37	118.39	656263
2012-03-05	118.55	118.55	117.83	117.85	1089387
2012-03-06	118.06	118.41	118.06	118.19	1576399
2012-03-07	118.40	118.45	118.19	118.45	2018226
2012-03-08	118.35	118.46	118.18	118.40	740486
2012-03-09	118.27	118.61	118.11	118.61	513446
2012-03-12	118.81	118.82	118.67	118.76	450764
2012-03-13	118.70	118.79	118.41	118.47	857413
2012-03-14	118.14	118.14	117.26	117.37	1383414
2012-03-15	117.28	117.72	117.28	117.53	833601
2012-03-16	117.33	117.74	117.13	117.60	824416
2012-03-19	117.45	117.67	117.01	117.29	812265
2012-03-20	117.20	117.41	116.87	117.18	1089526
2012-03-21	117.32	117.50	117.16	117.40	635426
2012-03-22	117.60	117.66	117.24	117.53	847547
2012-03-23	117.76	117.97	117.60	117.91	929347
2012-03-26	117.90	117.90	117.33	117.57	1142430
2012-03-27	117.64	118.06	117.57	117.99	1090695
2012-03-28	117.80	118.08	117.70	117.84	529437
2012-03-29	118.11	118.20	117.92	118.04	592443
2012-03-30	118.01	118.18	117.48	117.65	997194
2012-04-02	117.80	117.98	117.59	117.92	1030266
2012-04-03	118.11	118.36	117.04	117.05	1186223
2012-04-04	117.29	117.44	116.95	117.07	619315
2012-04-05	117.43	117.54	117.25	117.38	884426
2012-04-09	118.28	118.29	117.91	117.92	3113731
2012-04-10	118.32	118.77	118.16	118.60	903961
2012-04-11	118.42	118.87	118.25	118.79	833748
2012-04-12	118.89	118.91	118.53	118.57	1176631
2012-04-13	118.85	119.13	118.81	119.07	527358
2012-04-16	119.00	119.20	118.89	119.00	709748
2012-04-17	118.98	119.31	118.91	119.26	1584050
2012-04-18	119.16	119.26	119.03	119.09	491125
2012-04-19	119.09	119.12	118.81	118.81	1008024
2012-04-20	118.76	119.12	118.68	119.11	1013191
2012-04-23	119.40	119.42	119.21	119.24	493689
2012-04-24	119.27	119.40	119.20	119.27	669723
2012-04-25	118.99	119.26	118.82	119.22	721564
2012-04-26	119.37	119.67	119.32	119.67	1195751
2012-04-27	119.63	119.77	119.42	119.55	858513
2012-04-30	119.53	119.69	119.42	119.42	1005571
2012-05-01	119.24	119.34	118.86	119.04	1678971
2012-05-02	119.23	119.30	119.10	119.17	766701
2012-05-03	119.13	119.36	119.02	119.02	565071
2012-05-04	119.16	119.29	118.95	119.27	534822
2012-05-07	119.34	119.43	119.22	119.26	545283
2012-05-08	119.54	119.67	119.42	119.48	776173
2012-05-09	119.80	119.88	119.26	119.34	783082
2012-05-10	119.25	119.35	119.10	119.32	492318
2012-05-11	119.47	119.50	119.30	119.38	837268
2012-05-14	119.55	119.94	119.54	119.94	1140684
2012-05-15	119.94	120.11	119.79	120.08	921886
2012-05-16	119.78	119.96	119.70	119.84	1052629
2012-05-17	119.60	120.54	119.55	120.23	1004497
2012-05-18	120.15	121.00	120.07	120.51	853298
2012-05-21	120.48	120.90	120.42	120.68	770062
2012-05-22	120.54	120.55	120.29	120.42	702427
2012-05-23	120.54	120.68	120.42	120.43	610998
2012-05-24	120.29	120.42	120.17	120.27	533468
2012-05-25	120.27	120.42	120.25	120.38	549362
2012-05-29	120.39	120.39	119.98	120.03	662122
2012-05-30	120.33	120.77	120.25	120.73	1540854
2012-05-31	120.84	121.43	120.84	121.31	1411188
2012-06-01	120.64	121.41	120.62	121.01	3270187
2012-06-04	120.86	121.08	120.66	120.78	1643374
2012-06-05	120.74	121.00	120.59	120.68	1289315
2012-06-06	120.94	120.95	120.08	120.11	6265791
2012-06-07	120.07	120.40	119.98	120.09	875839
2012-06-08	120.51	120.59	119.96	120.18	1036314
2012-06-11	119.97	120.44	119.91	120.17	573101
2012-06-12	120.00	120.23	119.76	119.91	462945
2012-06-13	120.04	120.32	119.86	120.18	563786
2012-06-14	120.21	120.28	119.82	120.02	1362665
2012-06-15	120.37	120.79	120.37	120.78	613991
2012-06-18	120.77	120.84	120.49	120.72	1141079
2012-06-19	120.42	120.63	120.29	120.59	665618
2012-06-20	120.47	120.80	120.21	120.43	749101
2012-06-21	120.30	120.36	119.89	119.92	1464964
2012-06-22	119.66	119.76	119.34	119.34	1224516
2012-06-25	119.70	119.92	119.67	119.89	713310
2012-06-26	119.65	119.92	119.55	119.81	891030
2012-06-27	119.91	120.00	119.76	119.93	637634
2012-06-28	120.09	120.27	119.87	119.98	1219399
2012-06-29	119.56	119.72	119.20	119.70	1010985
2012-07-02	119.43	119.89	119.40	119.60	3269331
2012-07-03	119.61	119.83	119.61	119.81	619924
2012-07-05	119.80	120.19	119.80	120.07	717366
2012-07-06	120.30	120.40	120.11	120.25	502018
2012-07-09	120.39	120.61	120.33	120.48	1305269
2012-07-10	120.62	120.98	120.55	120.79	498459
2012-07-11	120.84	121.03	120.66	120.67	432562
2012-07-12	120.89	120.92	120.75	120.91	430199
2012-07-13	120.81	121.00	120.58	120.97	430584
2012-07-16	121.16	121.46	121.11	121.11	485156
2012-07-17	121.10	121.15	120.71	120.95	713910
2012-07-18	121.11	121.11	120.95	120.98	446739
2012-07-19	120.89	121.11	120.80	121.09	400790
2012-07-20	121.29	121.56	121.25	121.47	424872
2012-07-23	121.60	121.63	121.36	121.37	428296
2012-07-24	121.23	121.52	121.22	121.44	497227
2012-07-25	121.44	121.53	121.15	121.31	1313176
2012-07-26	121.07	121.26	120.86	121.14	637716
2012-07-27	120.93	120.95	120.27	120.79	657149
2012-07-30	120.71	121.20	120.69	121.13	592705
2012-07-31	121.45	121.52	121.18	121.49	614674
2012-08-01	121.37	121.74	121.28	121.49	806869
2012-08-02	121.80	121.97	121.41	121.47	523121
2012-08-03	121.14	121.26	120.88	121.25	549203
2012-08-06	121.35	121.56	121.25	121.33	340629
2012-08-07	121.06	121.10	120.94	121.07	1395936
2012-08-08	121.02	121.08	120.62	120.71	1390380
2012-08-09	120.64	120.71	120.30	120.48	509135
2012-08-10	120.60	120.67	120.51	120.56	415679
2012-08-13	120.78	120.85	120.40	120.40	339655
2012-08-14	120.11	120.23	119.87	119.87	514584
2012-08-15	119.37	119.46	118.91	118.98	877101
2012-08-16	119.00	119.21	118.57	118.69	1660628
2012-08-17	118.68	118.99	118.68	118.85	1491481
2012-08-20	118.73	118.94	118.73	118.79	730400
2012-08-21	118.66	118.94	118.43	118.87	616213
2012-08-22	119.26	119.93	119.26	119.84	551399
2012-08-23	120.33	120.50	120.20	120.40	784386
2012-08-24	120.56	120.67	120.30	120.38	1581213
2012-08-27	120.61	120.81	120.58	120.77	491263
2012-08-28	120.96	121.21	120.88	121.08	476622
2012-08-29	120.99	120.99	120.60	120.67	636229
2012-08-30	120.90	120.95	120.50	120.58	950133
2012-08-31	120.33	121.17	120.33	121.16	1460432
2012-09-04	121.00	121.24	120.87	120.98	1809519
2012-09-05	120.99	121.22	120.96	121.18	1653290
2012-09-06	120.80	120.90	120.52	120.52	1033451
2012-09-07	121.24	121.41	120.91	120.91	795638
2012-09-10	121.10	121.33	120.96	121.22	880018
2012-09-11	121.10	121.25	120.96	121.10	702636
2012-09-12	120.73	120.84	120.40	120.51	769708
2012-09-13	120.71	121.62	120.28	121.52	1288457
2012-09-14	122.26	122.35	121.00	121.93	1306614
2012-09-17	121.80	122.20	121.64	121.82	1963078
2012-09-18	121.76	121.93	121.64	121.66	1245063
2012-09-19	121.71	121.97	121.58	121.81	612230
2012-09-20	122.13	122.25	121.23	121.40	1310754
2012-09-21	121.31	121.50	121.24	121.50	876191
2012-09-24	121.52	121.74	121.36	121.42	816609
2012-09-25	121.62	121.68	121.42	121.58	1157102
2012-09-26	121.90	122.00	121.75	121.86	843840
2012-09-27	121.84	122.16	121.69	121.84	928573
2012-09-28	121.98	122.08	121.62	121.73	1538429
2012-10-01	121.87	122.04	121.61	122.00	1715001
2012-10-02	121.74	122.53	121.74	122.50	849507
2012-10-03	122.45	122.75	122.45	122.63	6434325
2012-10-04	122.69	123.00	122.62	122.81	457615
2012-10-05	122.70	122.82	122.42	122.56	1001144
2012-10-08	122.58	122.94	122.58	122.85	491978
2012-10-09	122.63	123.14	122.48	122.54	685322
2012-10-10	122.28	122.47	122.12	122.41	654824
2012-10-11	122.15	122.39	122.07	122.30	497625
2012-10-12	122.41	122.54	122.11	122.20	893123
2012-10-15	122.26	122.42	122.13	122.19	460309
2012-10-16	122.07	122.13	121.62	121.67	660674
2012-10-17	121.41	121.56	121.17	121.31	573833
2012-10-18	121.17	121.47	121.09	121.30	483276
2012-10-19	121.38	121.96	121.38	121.71	566383
2012-10-22	121.69	121.82	121.50	121.51	410733
2012-10-23	121.71	121.97	121.69	121.77	566580
2012-10-24	121.74	121.77	121.53	121.58	507791
2012-10-25	121.14	121.36	121.00	121.22	417171
2012-10-26	121.48	121.82	121.48	121.82	436833
2012-10-31	122.02	122.58	122.00	122.52	947471
2012-11-01	122.02	122.27	122.00	122.09	2064846
2012-11-02	121.78	122.11	121.77	122.02	826033
2012-11-05	122.00	122.25	121.99	122.18	980240
2012-11-06	122.18	122.18	121.77	121.86	446909
2012-11-07	122.58	122.70	122.35	122.56	610113
2012-11-08	122.60	123.24	122.47	123.23	1113362
2012-11-09	123.02	123.13	122.68	122.77	1659998
2012-11-12	122.77	123.14	122.77	123.10	812350
2012-11-13	123.01	123.10	122.79	122.96	1519940
2012-11-14	122.49	122.87	122.43	122.83	538745
2012-11-15	122.68	122.83	122.52	122.75	672216
2012-11-16	122.51	122.98	122.50	122.83	581195
2012-11-19	122.44	122.70	122.44	122.60	1233950
2012-11-20	122.31	122.52	122.21	122.25	1320481
2012-11-21	122.08	122.10	121.89	121.96	448761
2012-11-23	122.09	122.10	121.86	121.87	681164
2012-11-26	122.10	122.40	122.10	122.21	548535
2012-11-27	122.22	122.34	122.15	122.21	824157
2012-11-28	122.55	122.60	122.38	122.50	1119652
2012-11-29	122.44	122.73	122.38	122.72	541040
2012-11-30	122.86	123.05	122.73	122.91	670835
2012-12-03	122.38	122.80	122.31	122.79	2221912
2012-12-04	122.60	122.90	122.60	122.83	1463243
2012-12-05	122.92	123.09	122.86	123.05	1839469
2012-12-06	123.15	123.44	123.15	123.30	550831
2012-12-07	123.19	123.28	123.05	123.15	532467
2012-12-10	123.19	123.31	123.10	123.30	1448055
2012-12-11	123.09	123.20	122.90	122.94	1500232
2012-12-12	123.05	123.17	122.56	122.56	964139
2012-12-13	122.30	122.50	122.05	122.22	2336275
2012-12-14	122.10	122.43	122.10	122.35	437252
2012-12-17	122.40	122.40	121.78	121.89	788887
2012-12-18	121.81	121.82	121.33	121.54	2142157
2012-12-19	121.60	121.97	121.56	121.64	1211946
2012-12-20	121.67	121.92	121.65	121.70	1556211
2012-12-21	121.94	122.19	121.91	122.04	2052295
2012-12-24	122.06	122.09	121.83	121.90	531080
2012-12-26	121.89	122.19	121.89	122.05	1440731
2012-12-27	121.95	122.43	121.95	122.19	1164252
2012-12-28	122.20	122.40	122.07	122.15	752891
2012-12-31	121.95	121.99	121.22	121.36	1517806
2013-01-02	121.17	121.36	121.13	121.34	2804962
2013-01-03	121.19	121.26	120.38	120.51	3622223
2013-01-04	120.38	120.50	120.17	120.46	940515
2013-01-07	120.51	120.95	120.49	120.87	1237583
2013-01-08	120.98	121.16	120.98	121.04	899266
2013-01-09	121.05	121.39	121.05	121.26	692262
2013-01-10	121.18	121.26	121.03	121.15	1017898
2013-01-11	120.94	121.26	120.83	121.26	691096
2013-01-14	121.33	121.35	121.15	121.30	709174
2013-01-15	121.43	121.60	121.37	121.38	654019
2013-01-16	121.38	121.46	121.26	121.35	968582
2013-01-17	121.20	121.21	121.00	121.14	596831
2013-01-18	121.17	121.38	121.14	121.34	891991
2013-01-22	121.13	121.42	121.11	121.32	634639
2013-01-23	121.38	121.50	121.32	121.34	1156246
2013-01-24	121.30	121.38	121.02	121.27	947245
2013-01-25	121.00	121.05	120.63	120.76	1141554
2013-01-28	120.38	120.60	120.33	120.60	1373808
2013-01-29	120.63	120.74	120.36	120.38	807018
2013-01-30	120.26	120.50	120.12	120.42	1540234
2013-01-31	120.56	120.86	120.44	120.81	1657796
2013-02-01	121.05	121.15	120.18	120.19	4125030
2013-02-04	120.59	121.01	120.59	120.94	2899086
2013-02-05	120.56	120.63	120.44	120.62	978782
2013-02-06	120.68	120.83	120.59	120.76	3383225
2013-02-07	120.65	121.03	120.65	120.65	826389
2013-02-08	120.71	120.73	120.41	120.61	1400029
2013-02-11	120.49	120.69	120.49	120.52	733541
2013-02-12	120.40	120.59	120.37	120.51	749870
2013-02-13	120.18	120.33	120.04	120.17	1108535
2013-02-14	120.33	120.50	120.20	120.38	633344
2013-02-15	120.13	120.20	119.90	120.05	917871
2013-02-19	120.19	120.24	119.96	119.99	1096228
2013-02-20	119.92	120.23	119.89	120.02	1117819
2013-02-21	120.18	120.29	120.07	120.17	1252957
2013-02-22	120.31	120.47	120.30	120.43	758806
2013-02-25	120.19	121.05	120.17	121.04	770181
2013-02-26	120.76	121.06	120.71	120.74	768879
2013-02-27	121.06	121.06	120.66	120.74	1033148
2013-02-28	120.81	121.01	120.78	121.01	1255088
2013-03-01	120.94	121.52	120.92	121.52	4043626
2013-03-04	121.21	121.30	121.09	121.14	964431
2013-03-05	121.07	121.18	120.98	121.11	3379356
2013-03-06	120.87	120.98	120.75	120.84	664956
2013-03-07	120.57	120.62	120.35	120.39	593950
2013-03-08	120.01	120.22	119.89	120.00	2901530
2013-03-11	120.03	120.15	119.93	119.94	1062091
2013-03-12	120.17	120.28	120.12	120.16	1150613
2013-03-13	120.02	120.27	120.00	120.19	961865
2013-03-14	120.07	120.51	120.05	120.40	900481
2013-03-15	120.39	120.61	120.38	120.56	741740
2013-03-18	120.85	120.96	120.77	120.82	829326
2013-03-19	120.95	121.13	120.91	120.94	701593
2013-03-20	120.79	120.88	120.55	120.60	1002886
2013-03-21	120.75	120.82	120.61	120.66	700950
2013-03-22	120.79	120.94	120.60	120.87	1041262
2013-03-25	120.78	121.04	120.71	120.88	639307
2013-03-26	120.73	120.96	120.62	120.95	665944
2013-03-27	121.22	121.38	121.10	121.32	636383
2013-03-28	121.22	121.29	121.05	121.27	1139029
2013-04-01	121.02	121.41	121.02	121.24	4659161
2013-04-02	121.30	121.36	121.06	121.18	1313859
2013-04-03	121.28	121.62	121.26	121.49	803262
2013-04-04	121.62	122.08	121.62	122.06	2745342
2013-04-05	122.69	122.81	122.50	122.57	886301
2013-04-08	122.60	122.69	122.01	122.03	874736
2013-04-09	122.13	122.23	121.81	121.92	1076135
2013-04-10	121.68	121.69	121.16	121.24	976530
2013-04-11	121.44	121.67	121.39	121.58	713946
2013-04-12	122.05	122.18	121.94	122.08	614721
2013-04-15	122.00	122.14	121.92	122.06	1087330
2013-04-16	121.70	121.94	121.69	121.85	585370
2013-04-17	121.78	121.94	121.64	121.83	620974
2013-04-18	121.82	121.91	120.90	120.98	913017
2013-04-19	121.26	121.57	121.19	121.45	870528
2013-04-22	121.74	121.80	121.61	121.77	596236
2013-04-23	121.86	122.20	121.73	121.83	550289
2013-04-24	121.76	122.04	121.76	122.01	488364
2013-04-25	122.03	122.20	122.03	122.10	872293
2013-04-26	122.39	122.58	122.39	122.55	809897
2013-04-29	122.57	122.63	122.22	122.22	660545
2013-04-30	122.23	122.36	121.94	122.15	678224
2013-05-01	121.91	121.91	121.59	121.81	2321312
2013-05-02	121.57	121.70	121.53	121.68	506597
2013-05-03	121.24	121.29	120.75	120.85	1425749
2013-05-06	120.90	120.90	120.52	120.67	821062
2013-05-07	120.55	120.69	120.53	120.66	768232
2013-05-08	120.46	120.52	120.34	120.40	782568
2013-05-09	120.56	120.60	120.34	120.35	679705
2013-05-10	120.21	120.25	119.69	120.01	654403
2013-05-13	119.77	119.86	119.62	119.65	834305
2013-05-14	119.72	119.80	119.14	119.14	965745
2013-05-15	119.25	119.35	118.94	119.18	985666
2013-05-16	119.10	119.65	119.08	119.52	1047230
2013-05-17	119.33	119.33	118.90	118.92	835339
2013-05-20	118.94	119.04	118.72	118.89	1280958
2013-05-21	118.81	119.18	118.59	119.14	1008258
2013-05-22	119.15	119.45	118.03	118.07	1543402
2013-05-23	118.37	118.45	117.69	118.10	1696442
2013-05-24	118.18	118.38	118.11	118.20	792263
2013-05-28	118.12	118.19	117.13	117.13	1264267
2013-05-29	117.21	117.40	116.85	117.05	1974578
2013-05-30	117.11	117.20	116.49	116.62	1562716
2013-05-31	116.82	116.90	116.01	116.73	3125700
2013-06-03	115.91	116.75	115.50	116.33	5215685
2013-06-04	116.18	116.51	116.06	116.11	1702954
2013-06-05	116.34	116.41	116.14	116.25	1543647
2013-06-06	115.69	116.35	115.61	116.12	1286665
2013-06-07	115.70	115.94	115.35	115.44	1275155
2013-06-10	115.18	115.43	114.60	114.64	2052178
2013-06-11	113.87	114.59	113.79	114.58	2558448
2013-06-12	114.41	114.61	113.67	113.70	2283069
2013-06-13	113.98	114.59	113.52	114.57	2234401
2013-06-14	114.98	114.98	114.47	114.47	1083481
2013-06-17	114.62	114.71	114.00	114.10	1590002
2013-06-18	114.10	114.61	114.10	114.41	1267008
2013-06-19	114.71	114.84	112.85	112.89	2040705
2013-06-20	112.47	112.65	111.26	111.75	3001419
2013-06-21	111.55	111.74	110.43	110.44	2374145
2013-06-24	108.92	110.34	108.81	110.02	3696656
2013-06-25	110.30	110.58	110.05	110.21	1629593
2013-06-26	110.81	111.00	110.47	110.71	1148338
2013-06-27	111.26	111.95	111.26	111.63	1226961
2013-06-28	111.25	112.01	111.08	112.01	1407729
2013-07-01	111.37	112.07	111.35	112.02	1048426
2013-07-02	112.22	112.63	112.22	112.38	909645
2013-07-03	112.49	112.69	112.13	112.17	772616
2013-07-05	111.02	111.21	110.61	110.64	1234175
2013-07-08	110.96	111.46	110.96	111.34	1845417
2013-07-09	111.56	111.56	111.25	111.29	921810
2013-07-10	111.30	111.48	110.89	110.91	1062776
2013-07-11	111.72	111.86	111.15	111.68	1469331
2013-07-12	112.06	112.21	111.57	111.72	830733
2013-07-15	111.84	112.31	111.84	112.26	810536
2013-07-16	112.49	112.78	112.42	112.71	814519
2013-07-17	113.08	113.33	112.90	113.02	615339
2013-07-18	112.73	112.84	112.38	112.61	795794
2013-07-19	112.95	113.48	112.94	113.42	641162
2013-07-22	113.52	113.55	113.33	113.38	639424
2013-07-23	113.12	113.18	112.88	113.12	719608
2013-07-24	112.35	112.45	111.84	112.20	752917
2013-07-25	112.01	112.37	111.83	112.26	850580
2013-07-26	112.37	112.48	112.19	112.29	1068103
2013-07-29	112.12	112.25	112.05	112.21	694036
2013-07-30	112.30	112.40	112.08	112.16	692940
2013-07-31	111.71	112.87	111.62	112.87	1334894
2013-08-01	112.35	112.42	111.91	112.01	1366906
2013-08-02	112.39	112.63	112.24	112.58	768254
2013-08-05	112.47	112.61	112.32	112.59	626262
2013-08-06	112.88	112.88	112.62	112.86	613988
2013-08-07	113.00	113.24	112.94	113.13	762888
2013-08-08	113.11	113.49	113.11	113.25	573056
2013-08-09	113.13	113.42	113.12	113.36	419542
2013-08-12	113.66	113.66	113.00	113.06	557459
2013-08-13	112.67	112.67	112.04	112.07	699532
2013-08-14	111.88	112.11	111.81	111.83	685656
2013-08-15	111.01	111.32	110.81	111.03	929100
2013-08-16	110.95	111.03	110.18	110.51	940723
2013-08-19	110.17	110.26	109.76	109.85	912077
2013-08-20	110.22	110.59	110.15	110.53	719404
2013-08-21	110.36	110.63	109.75	109.75	959762
2013-08-22	109.61	109.81	109.41	109.80	1111708
2013-08-23	109.93	110.62	109.75	110.57	617588
2013-08-26	110.80	111.05	110.75	110.96	485039
2013-08-27	111.41	111.74	111.35	111.64	564490
2013-08-28	111.42	111.43	111.07	111.23	473992
2013-08-29	110.83	111.31	110.78	111.08	661012
2013-08-30	111.17	111.28	110.59	110.74	1034971
2013-09-03	110.18	110.27	109.68	110.06	1211319
2013-09-04	110.16	110.16	109.45	109.50	783916
2013-09-05	109.35	109.35	108.63	108.71	976524
2013-09-06	109.21	109.57	109.06	109.16	567292
2013-09-09	109.56	109.67	109.33	109.36	652023
2013-09-10	109.06	109.47	109.03	109.18	768426
2013-09-11	109.48	109.86	109.37	109.80	754646
2013-09-12	110.23	110.25	109.71	109.85	946347
2013-09-13	109.76	109.93	109.64	109.84	868006
2013-09-16	110.71	110.74	110.07	110.14	526287
2013-09-17	110.58	110.62	110.36	110.57	554368
2013-09-18	110.45	112.28	110.19	112.04	859986
2013-09-19	112.10	112.13	111.56	111.68	778192
2013-09-20	111.70	112.15	111.58	111.99	474526
2013-09-23	112.28	112.43	112.12	112.38	703905
2013-09-24	112.47	112.48	112.29	112.40	559128
2013-09-25	112.41	112.56	112.21	112.50	459033
2013-09-26	112.31	112.42	112.16	112.34	449926
2013-09-27	112.50	112.56	112.32	112.37	396962
2013-09-30	112.40	112.58	112.10	112.58	1100099
2013-10-01	112.51	112.52	112.27	112.39	1383467
2013-10-02	112.63	112.76	112.47	112.57	423694
2013-10-03	112.57	112.85	112.43	112.65	480267
2013-10-04	112.60	112.60	112.33	112.41	377257
2013-10-07	112.69	112.75	112.48	112.53	405317
2013-10-08	112.52	112.62	112.23	112.23	614774
2013-10-09	112.54	112.54	112.16	112.24	859002
2013-10-10	112.08	112.25	111.97	112.15	515991
2013-10-11	112.31	112.46	112.13	112.13	641587
2013-10-14	112.09	112.20	111.61	111.64	303789
2013-10-15	112.05	112.11	111.80	111.86	517693
2013-10-16	111.70	112.24	111.64	112.09	493595
2013-10-17	112.65	112.66	112.41	112.53	503616
2013-10-18	112.72	112.76	112.59	112.69	493528
2013-10-21	112.63	112.66	112.50	112.60	391128
2013-10-22	113.12	113.19	112.98	113.17	484267
2013-10-23	113.29	113.42	113.11	113.12	369061
2013-10-24	113.21	113.25	112.90	113.16	435342
2013-10-25	113.38	113.46	113.26	113.41	538773
2013-10-28	113.35	113.50	113.33	113.36	386206
2013-10-29	113.21	113.39	113.21	113.29	409350
2013-10-30	113.32	113.54	113.04	113.14	476589
2013-10-31	113.41	113.42	112.80	112.92	1095045
2013-11-01	112.53	112.64	112.01	112.04	951105
2013-11-04	112.22	112.27	112.08	112.10	585995
2013-11-05	111.85	111.93	111.61	111.66	506203
2013-11-06	112.05	112.39	112.03	112.30	723831
2013-11-07	112.45	112.63	112.33	112.45	524395
2013-11-08	111.59	111.65	111.36	111.49	653785
2013-11-11	111.54	111.54	111.28	111.28	809118
2013-11-12	111.52	111.53	111.30	111.34	751500
2013-11-13	111.73	111.75	111.50	111.53	413118
2013-11-14	111.75	112.21	111.74	112.14	415221
2013-11-15	112.25	112.25	111.97	112.19	565796
2013-11-18	112.21	112.49	112.12	112.49	413128
2013-11-19	112.23	112.29	111.95	112.05	532118
2013-11-20	111.88	112.05	111.22	111.36	747996
2013-11-21	111.09	111.60	110.87	111.55	814510
2013-11-22	111.80	111.97	111.73	111.86	465511
2013-11-25	111.92	112.07	111.79	111.93	372384
2013-11-26	112.06	112.12	111.92	111.92	418696
2013-11-27	111.83	111.87	111.44	111.70	333800
2013-11-29	111.58	111.70	111.46	111.61	584301
2013-12-02	111.40	111.42	110.98	111.03	550309
2013-12-03	111.25	111.28	111.05	111.09	670710
2013-12-04	110.66	110.73	110.39	110.47	670308
2013-12-05	110.43	110.51	110.22	110.34	680928
2013-12-06	110.39	110.50	110.11	110.33	809585
2013-12-09	110.41	110.52	110.29	110.42	585449
2013-12-10	110.79	110.84	110.48	110.71	1088919
2013-12-11	110.67	110.78	110.47	110.53	1103662
2013-12-12	110.42	110.45	110.18	110.22	754857
2013-12-13	110.43	110.55	110.36	110.54	557220
2013-12-16	110.89	110.89	110.51	110.62	563506
2013-12-17	110.64	110.95	110.60	110.95	1165224
2013-12-18	110.64	110.96	110.32	110.46	1143459
2013-12-19	110.23	110.30	110.01	110.05	855293
2013-12-20	110.39	110.47	110.14	110.42	782996
2013-12-23	110.37	110.40	110.17	110.23	579733
2013-12-24	110.04	110.09	109.86	109.86	297587
2013-12-26	109.81	109.89	109.72	109.81	470251
2013-12-27	109.86	109.99	109.74	109.75	466493
2013-12-30	109.98	110.18	109.90	110.06	633187
2013-12-31	110.02	110.09	109.68	109.90	1010003
2014-01-02	109.99	110.37	109.95	110.26	681524
2014-01-03	110.15	110.41	110.15	110.21	389727
2014-01-06	110.33	110.70	110.32	110.58	1406691
2014-01-07	110.56	110.68	110.46	110.60	392551
2014-01-08	110.38	110.55	110.33	110.53	386537
2014-01-09	110.70	110.97	110.63	110.95	739984
2014-01-10	111.40	111.58	111.33	111.54	1542282
2014-01-13	111.49	111.71	111.45	111.59	649967
2014-01-14	111.41	111.52	111.17	111.21	586283
2014-01-15	111.02	111.22	110.97	111.11	809835
2014-01-16	111.28	111.40	111.14	111.20	506926
2014-01-17	111.20	111.41	111.05	111.41	392850
2014-01-21	111.26	111.38	111.10	111.20	1651426
2014-01-22	111.01	111.20	110.97	111.01	1110432
2014-01-23	111.29	111.65	111.28	111.49	669078
2014-01-24	111.65	111.82	111.55	111.81	780142
2014-01-27	111.82	111.88	111.42	111.42	1517772
2014-01-28	111.61	111.64	111.43	111.64	770681
2014-01-29	111.82	112.14	111.67	112.06	633432
2014-01-30	111.83	112.05	111.80	111.99	472350
2014-01-31	112.18	112.27	112.06	112.21	737018
2014-02-03	112.25	112.88	112.14	112.87	670627
2014-02-04	112.56	112.56	112.23	112.38	1405365
2014-02-05	112.28	112.30	111.86	111.89	796273
2014-02-06	111.87	111.91	111.71	111.91	353062
2014-02-07	112.02	112.35	111.97	112.23	495687
2014-02-10	112.19	112.38	112.11	112.33	411068
2014-02-11	112.04	112.13	111.88	111.97	1149275
2014-02-12	111.82	111.88	111.60	111.69	408977
2014-02-13	111.94	112.11	111.88	112.07	375657
2014-02-14	111.96	112.00	111.75	111.84	337802
2014-02-18	111.95	112.23	111.92	112.05	401685
2014-02-19	112.21	112.21	111.74	111.83	500411
2014-02-20	111.68	111.83	111.37	111.49	512627
2014-02-21	111.46	111.74	111.46	111.69	292026
2014-02-24	111.74	111.81	111.56	111.69	354779
2014-02-25	111.88	112.13	111.88	112.12	328691
2014-02-26	112.14	112.42	112.08	112.38	366099
2014-02-27	112.50	112.66	112.42	112.54	317266
2014-02-28	112.48	112.76	112.29	112.70	928214
2014-03-03	112.94	113.25	112.93	113.22	7719816
2014-03-04	112.82	112.82	112.46	112.49	933073
2014-03-05	112.42	112.66	112.33	112.65	1138137
2014-03-06	112.23	112.50	112.20	112.37	308839
2014-03-07	112.06	112.22	112.01	112.13	426393
2014-03-10	112.11	112.22	112.07	112.18	358628
2014-03-11	112.08	112.23	112.00	112.15	509989
2014-03-12	112.37	112.54	112.27	112.39	435526
2014-03-13	112.15	112.87	112.09	112.85	543031
2014-03-14	112.98	113.04	112.73	112.83	391111
2014-03-17	112.67	112.75	112.53	112.57	430474
2014-03-18	112.59	112.79	112.50	112.79	542276
2014-03-19	112.62	112.71	111.66	111.75	560072
2014-03-20	111.44	111.48	111.32	111.40	643091
2014-03-21	111.55	111.86	111.53	111.82	300483
2014-03-24	111.65	112.06	111.63	111.96	352181
2014-03-25	111.90	112.00	111.80	111.93	369689
2014-03-26	111.95	112.32	111.93	112.28	376302
2014-03-27	112.29	112.54	112.22	112.36	230474
2014-03-28	112.42	112.42	111.96	112.08	303408
2014-03-31	111.82	112.10	111.76	112.10	407660
2014-04-01	111.91	111.93	111.69	111.71	6684931
2014-04-02	111.49	111.64	111.40	111.46	867447
2014-04-03	111.55	111.73	111.53	111.59	1901570
2014-04-04	111.80	112.20	111.80	112.10	410181
2014-04-07	112.24	112.45	112.20	112.27	583368
2014-04-08	112.24	112.39	112.06	112.33	337947
2014-04-09	112.08	112.50	112.08	112.41	347179
2014-04-10	112.49	113.02	112.49	112.80	428650
2014-04-11	113.14	113.20	112.95	113.09	509774
2014-04-14	112.99	113.06	112.83	112.87	244602
2014-04-15	112.96	113.30	112.89	113.15	324468
2014-04-16	112.95	113.30	112.94	113.22	359455
2014-04-17	113.28	113.33	112.92	113.08	688887
2014-04-21	113.16	113.39	113.04	113.08	321527
2014-04-22	112.86	113.15	112.85	113.10	324035
2014-04-23	113.37	113.51	113.26	113.44	868424
2014-04-24	113.37	113.54	113.29	113.50	617024
2014-04-25	113.61	113.85	113.51	113.55	258975
2014-04-28	113.48	113.53	113.18	113.21	297593
2014-04-29	112.97	113.18	112.91	113.14	372197
2014-04-30	113.26	113.59	113.12	113.58	756970
2014-05-01	113.42	113.88	113.40	113.73	559724
2014-05-02	113.52	114.16	113.44	114.03	1284519
2014-05-05	114.11	114.13	113.73	113.79	332860
2014-05-06	113.94	113.94	113.70	113.75	583651
2014-05-07	113.77	113.91	113.60	113.82	274895
2014-05-08	113.85	114.11	113.75	113.98	283316
2014-05-09	113.87	114.00	113.81	113.91	230629
2014-05-12	113.82	113.82	113.47	113.60	817693
2014-05-13	113.77	113.89	113.65	113.89	475531
2014-05-14	114.28	114.69	114.28	114.54	267680
2014-05-15	114.82	115.24	114.82	115.07	568118
2014-05-16	115.14	115.25	114.94	114.95	573469
2014-05-19	115.11	115.15	114.58	114.61	503685
2014-05-20	114.62	114.92	114.51	114.83	434769
2014-05-21	114.70	114.78	114.55	114.76	410340
2014-05-22	114.65	115.00	114.57	114.94	396265
2014-05-23	115.12	115.30	115.06	115.21	426231
2014-05-27	115.20	115.30	114.98	115.28	538711
2014-05-28	115.56	115.95	115.56	115.91	366577
2014-05-29	115.95	116.34	115.85	115.86	329836
2014-05-30	115.73	115.83	115.58	115.59	804739
2014-06-02	114.78	114.89	114.36	114.47	2089777
2014-06-03	114.23	114.24	113.73	113.80	780648
2014-06-04	113.74	113.80	113.45	113.50	827766
2014-06-05	113.59	113.92	113.55	113.79	880550
2014-06-06	114.11	114.14	113.71	113.79	518254
2014-06-09	113.69	113.85	113.59	113.78	304492
2014-06-10	113.58	113.70	113.51	113.59	673282
2014-06-11	113.68	113.80	113.60	113.70	244571
2014-06-12	113.80	114.16	113.73	114.04	794816
2014-06-13	113.67	114.00	113.61	113.85	316568
2014-06-16	113.91	114.04	113.79	113.96	369181
2014-06-17	114.00	114.02	113.73	113.80	275424
2014-06-18	113.94	114.40	113.93	114.36	282167
2014-06-19	114.64	114.70	114.06	114.20	339631
2014-06-20	114.25	114.62	114.24	114.62	377217
2014-06-23	114.76	114.83	114.49	114.52	372472
2014-06-24	114.80	115.05	114.64	115.04	374880
2014-06-25	115.21	115.30	115.03	115.09	466797
2014-06-26	115.28	115.46	115.21	115.31	315410
2014-06-27	115.50	115.55	115.30	115.35	212157
2014-06-30	115.45	115.45	115.26	115.36	358075
2014-07-01	114.76	114.82	114.51	114.56	494970
2014-07-02	114.30	114.33	114.01	114.02	596727
2014-07-03	113.86	114.14	113.80	114.11	308889
2014-07-07	114.24	114.44	114.23	114.33	466353
2014-07-08	114.55	114.80	114.55	114.70	324423
2014-07-09	114.66	115.07	114.57	114.98	517345
2014-07-10	115.32	115.34	115.03	115.12	346870
2014-07-11	115.32	115.43	115.25	115.29	804355
2014-07-14	115.19	115.22	114.98	115.06	331313
2014-07-15	114.97	115.20	114.72	114.81	356802
2014-07-16	114.79	114.86	114.70	114.78	511742
2014-07-17	115.11	115.54	114.94	115.50	542878
2014-07-18	115.45	115.45	115.13	115.28	390900
2014-07-21	115.43	115.65	115.39	115.49	670754
2014-07-22	115.41	115.43	115.21	115.39	289316
2014-07-23	115.43	115.53	115.35	115.38	426805
2014-07-24	115.09	115.20	114.99	115.17	290219
2014-07-25	115.51	115.68	115.44	115.67	226339
2014-07-28	115.57	115.68	115.39	115.54	844412
2014-07-29	115.73	115.74	115.46	115.71	291530
2014-07-30	115.34	115.39	114.93	114.95	673552
2014-07-31	114.72	115.19	114.65	114.91	585769
2014-08-01	114.78	115.09	114.41	114.99	687296
2014-08-04	115.05	115.13	114.79	114.82	822288
2014-08-05	114.68	115.05	114.50	114.95	541367
2014-08-06	115.22	115.28	114.95	114.96	470759
2014-08-07	115.05	115.48	114.91	115.46	329181
2014-08-08	115.48	115.72	115.25	115.36	349853
2014-08-11	115.44	115.50	115.28	115.37	348501
2014-08-12	115.32	115.35	115.01	115.02	626501
2014-08-13	115.12	115.38	115.04	115.35	351614
2014-08-14	115.58	115.62	115.31	115.47	458432
2014-08-15	115.52	116.14	115.51	115.75	514788
2014-08-18	115.56	115.60	115.22	115.30	514252
2014-08-19	115.52	115.52	114.97	115.09	424338
2014-08-20	115.00	115.06	114.65	114.75	409556
2014-08-21	114.73	115.07	114.73	114.97	397332
2014-08-22	115.07	115.17	114.64	114.92	406231
2014-08-25	115.00	115.07	114.86	115.06	249231
2014-08-26	115.14	115.18	114.90	114.97	658342
2014-08-27	115.17	115.25	115.02	115.18	467068
2014-08-28	115.52	115.54	115.25	115.36	243872
2014-08-29	115.33	115.44	115.18	115.25	430470
2014-09-02	114.62	114.62	114.43	114.44	1123911
2014-09-03	114.36	114.68	114.31	114.65	1067507
2014-09-04	114.54	114.73	114.19	114.22	312104
2014-09-05	114.46	114.54	114.06	114.10	327829
2014-09-08	114.29	114.34	113.75	113.82	320794
2014-09-09	113.61	113.76	113.48	113.49	541997
2014-09-10	113.15	113.21	113.00	113.06	1861130
2014-09-11	113.23	113.39	113.11	113.11	808109
2014-09-12	112.80	112.91	112.65	112.66	690802
2014-09-15	112.85	112.92	112.76	112.79	650761
2014-09-16	112.86	112.96	112.72	112.76	485405
2014-09-17	112.66	112.72	112.00	112.00	648663
2014-09-18	112.08	112.11	111.67	111.71	493350
2014-09-19	111.87	112.08	111.70	112.04	391098
2014-09-22	112.15	112.18	111.86	111.96	1131369
2014-09-23	112.13	112.40	112.10	112.38	571276
2014-09-24	112.42	112.54	112.19	112.28	927041
2014-09-25	112.50	112.72	112.45	112.69	672809
2014-09-26	112.40	112.40	112.06	112.11	338929
2014-09-29	112.27	112.34	112.14	112.19	3329830
2014-09-30	112.13	112.36	112.06	112.07	609381
2014-10-01	112.47	113.01	112.47	112.87	1272645
2014-10-02	112.80	112.92	112.56	112.59	2814267
2014-10-03	112.49	112.56	112.28	112.41	631557
2014-10-06	112.46	112.62	112.36	112.51	1593608
2014-10-07	112.75	113.10	112.66	112.98	501926
2014-10-08	112.97	113.66	112.76	113.60	753440
2014-10-09	113.75	113.89	113.45	113.48	254153
2014-10-10	113.59	113.80	113.55	113.79	307035
2014-10-13	113.97	114.38	113.72	114.32	410890
2014-10-14	114.02	114.16	113.79	114.05	411477
2014-10-15	115.03	116.25	113.93	114.18	909881
2014-10-16	114.64	114.69	113.95	114.04	455006
2014-10-17	113.99	114.23	113.82	114.00	360232
2014-10-20	114.27	114.27	113.91	114.04	271383
2014-10-21	113.81	113.97	113.72	113.81	573046
2014-10-22	113.88	113.96	113.68	113.76	389581
2014-10-23	113.55	113.58	113.20	113.35	448936
2014-10-24	113.32	113.49	113.14	113.29	409414
2014-10-27	113.23	113.40	113.18	113.23	364078
2014-10-28	113.15	113.33	113.01	113.18	437888
2014-10-29	113.25	113.32	112.67	113.03	326112
2014-10-30	113.03	113.24	112.98	112.99	297156
2014-10-31	113.15	113.27	112.96	113.08	430344
2014-11-03	113.00	113.08	112.70	113.08	2289198
2014-11-04	113.01	113.24	112.88	113.04	1765855
2014-11-05	112.84	113.15	112.82	113.15	370432
2014-11-06	113.00	113.13	112.91	112.96	1014226
2014-11-07	113.15	113.63	113.14	113.62	693065
2014-11-10	113.60	113.62	113.15	113.22	444768
2014-11-11	113.15	113.22	113.03	113.20	200807
2014-11-12	113.25	113.36	112.96	113.04	451760
2014-11-13	112.97	112.99	112.87	112.92	49744
2014-11-14	112.78	113.22	112.71	113.20	462003
2014-11-17	113.20	113.23	112.78	112.81	417441
2014-11-18	112.86	112.91	112.76	112.91	564981
2014-11-19	112.56	112.78	112.33	112.43	375701
2014-11-20	112.85	112.88	112.48	112.72	306884
2014-11-21	112.89	113.09	112.89	113.06	379195
2014-11-24	112.87	113.17	112.87	113.15	446767
2014-11-25	113.08	113.33	112.99	113.25	484734
2014-11-26	113.36	113.44	113.27	113.31	421834
2014-11-28	113.15	113.41	113.11	113.26	484116
2014-12-01	113.37	113.46	112.93	112.93	3262710
2014-12-02	112.78	112.78	112.28	112.29	1226022
2014-12-03	112.30	112.45	112.19	112.43	1013124
2014-12-04	112.39	112.70	112.37	112.65	332483
2014-12-05	112.43	112.44	111.80	112.00	425380
2014-12-08	111.91	112.64	111.83	112.09	376110
2014-12-09	112.36	112.62	112.34	112.57	370052
2014-12-10	112.48	112.87	112.35	112.80	1044098
2014-12-11	112.66	112.73	112.37	112.65	308994
2014-12-12	112.65	112.92	112.26	112.78	407471
2014-12-15	112.38	112.57	112.25	112.34	369532
2014-12-16	112.73	113.11	112.53	113.04	410462
2014-12-17	112.91	113.25	112.45	112.51	771178
2014-12-18	112.19	112.19	111.73	111.80	433294
2014-12-19	111.81	112.35	111.80	112.35	349421
2014-12-22	112.28	112.54	112.25	112.46	574493
2014-12-23	112.27	112.36	111.62	111.65	464546
2014-12-24	111.28	111.55	111.19	111.53	412142
2014-12-26	111.57	111.72	111.45	111.57	303280
2014-12-29	111.75	111.95	111.52	111.74	1033011
2014-12-30	111.84	111.98	111.67	111.71	413300
2014-12-31	111.73	112.16	111.71	112.01	493077
2015-01-02	112.22	112.76	112.22	112.73	714500
2015-01-05	112.76	113.04	112.68	112.82	866426
2015-01-06	113.04	113.54	112.73	112.83	1043352
2015-01-07	112.59	112.96	112.36	112.92	682479
2015-01-08	112.73	112.87	112.60	112.74	567625
2015-01-09	112.62	113.18	112.61	113.08	467389
2015-01-12	112.96	113.15	112.84	113.05	421592
2015-01-13	112.58	112.96	112.50	112.87	345328
2015-01-14	113.25	113.68	113.25	113.54	450880
2015-01-15	113.71	114.46	113.69	114.44	691332
2015-01-16	114.26	114.43	113.80	113.80	1520238
2015-01-20	113.94	114.36	113.90	114.07	654816
2015-01-21	114.10	114.32	113.53	113.60	664321
2015-01-22	113.96	113.97	113.12	113.63	676068
2015-01-23	114.00	114.34	113.98	114.32	727057
2015-01-26	114.20	114.37	113.96	114.13	368123
2015-01-27	114.46	114.61	114.32	114.49	368719
2015-01-28	114.51	115.07	114.45	114.93	426221
2015-01-29	114.71	114.87	114.47	114.80	309739
2015-01-30	115.48	115.71	115.24	115.63	1206861
2015-02-02	115.49	115.76	115.38	115.55	1182867
2015-02-03	115.13	115.16	114.89	115.02	1465879
2015-02-04	114.71	115.33	114.56	115.26	531662
2015-02-05	115.03	115.07	114.68	114.76	341513
2015-02-06	114.01	114.18	113.69	113.86	556294
2015-02-09	113.98	114.04	113.66	113.66	360153
2015-02-10	113.70	113.75	113.19	113.28	457653
2015-02-11	113.30	113.33	112.80	113.07	1501530
2015-02-12	113.07	113.38	112.86	112.89	463963
2015-02-13	112.90	112.95	112.62	112.66	506816
2015-02-17	112.51	112.66	111.94	112.09	639785
2015-02-18	112.28	112.84	112.07	112.56	586096
2015-02-19	112.35	112.59	112.23	112.47	606593
2015-02-20	112.74	113.00	112.31	112.48	505911
2015-02-23	112.60	112.79	112.53	112.69	290092
2015-02-24	112.60	113.43	112.42	113.37	504288
2015-02-25	113.33	113.63	113.12	113.56	419753
2015-02-26	113.84	113.99	113.47	113.48	532749
2015-02-27	113.87	114.15	113.53	114.14	599518
2015-03-02	114.05	114.05	113.17	113.21	960051
2015-03-03	113.19	113.48	113.17	113.37	3945353
2015-03-04	113.54	113.70	113.30	113.48	445182
2015-03-05	113.45	113.55	113.03	113.28	429636
2015-03-06	112.58	112.62	111.93	111.97	493995
2015-03-09	112.21	112.27	111.79	111.80	660844
2015-03-10	111.89	112.05	111.78	111.93	708539
2015-03-11	112.09	112.18	111.89	112.12	360906
2015-03-12	112.33	112.44	111.79	111.87	366305
2015-03-13	111.70	111.87	111.51	111.51	291205
2015-03-16	111.91	111.93	111.50	111.67	305449
2015-03-17	111.61	111.80	111.50	111.78	287720
2015-03-18	111.97	113.55	111.83	113.49	518716
2015-03-19	113.39	113.69	112.93	113.42	390446
2015-03-20	113.69	113.79	113.53	113.76	370704
2015-03-23	113.77	113.86	113.54	113.71	402184
2015-03-24	113.94	114.33	113.85	114.26	323349
2015-03-25	114.54	114.61	114.17	114.23	369380
2015-03-26	114.23	114.23	113.52	113.62	502785
2015-03-27	113.76	113.89	113.56	113.67	522390
2015-03-30	113.67	113.67	113.27	113.33	385511
2015-03-31	113.21	113.68	113.03	113.59	450307
2015-04-01	114.08	114.52	114.01	114.47	910556
2015-04-02	114.35	114.45	114.02	114.05	1088266
2015-04-06	114.79	114.89	114.34	114.50	708585
2015-04-07	114.35	114.77	114.28	114.75	360140
2015-04-08	114.35	114.56	114.10	114.47	966449
2015-04-09	114.45	114.47	113.97	114.06	369184
2015-04-10	114.18	114.26	113.87	113.95	399122
2015-04-13	113.79	114.04	113.77	113.98	305665
2015-04-14	114.42	114.60	114.20	114.28	328425
2015-04-15	114.52	114.72	114.43	114.63	477914
2015-04-16	114.50	114.79	114.22	114.76	362718
2015-04-17	114.87	115.59	114.85	115.49	7973924
2015-04-20	115.30	115.36	115.06	115.18	806094
2015-04-21	114.98	115.10	114.67	114.77	2081997
2015-04-22	114.66	114.69	114.15	114.24	360921
2015-04-23	114.32	114.73	114.29	114.53	545167
2015-04-24	114.76	115.03	114.74	115.02	405429
2015-04-27	115.01	115.19	114.85	115.04	875890
2015-04-28	114.69	114.91	114.35	114.38	1152911
2015-04-29	114.07	114.41	113.82	114.17	583826
2015-04-30	114.04	114.43	113.78	114.36	674742
2015-05-01	114.15	114.23	113.72	113.89	939714
2015-05-04	113.96	114.04	113.31	113.45	1155236
2015-05-05	113.58	113.59	113.05	113.40	516431
2015-05-06	113.21	113.22	112.36	112.49	1082243
2015-05-07	112.67	113.01	112.51	112.78	353379
2015-05-08	113.47	113.59	113.16	113.25	650731
2015-05-11	112.88	112.89	112.18	112.22	656661
2015-05-12	112.16	112.54	112.04	112.33	477827
2015-05-13	112.73	112.79	112.16	112.16	391069
2015-05-14	112.33	112.63	112.23	112.37	493820
2015-05-15	112.66	113.20	112.60	113.15	289493
2015-05-18	112.77	112.80	112.46	112.55	463436
2015-05-19	111.91	112.39	111.90	112.01	393186
2015-05-20	112.25	112.67	112.13	112.31	391433
2015-05-21	112.47	112.84	112.47	112.74	498812
2015-05-22	112.97	113.00	112.66	112.93	468871
2015-05-26	112.85	113.20	112.80	113.02	408158
2015-05-27	112.83	112.98	112.64	112.92	377250
2015-05-28	112.77	112.91	112.59	112.85	377303
2015-05-29	113.09	113.46	113.04	113.21	561294
2015-06-01	113.06	113.11	112.43	112.51	1019119
2015-06-02	112.24	112.26	111.99	112.05	1524817
2015-06-03	111.61	111.69	111.13	111.36	564481
2015-06-04	111.54	111.89	111.49	111.67	304358
2015-06-05	111.18	111.58	111.08	111.36	295061
2015-06-08	111.61	111.65	111.40	111.51	288467
2015-06-09	111.38	111.45	111.11	111.26	311143
2015-06-10	111.18	111.25	110.75	110.86	417917
2015-06-11	111.14	111.43	110.99	111.41	427936
2015-06-12	111.29	111.77	111.27	111.47	376278
2015-06-15	111.78	111.88	111.51	111.83	298802
2015-06-16	112.01	112.49	111.91	112.49	374357
2015-06-17	112.28	112.65	111.79	112.62	866992
2015-06-18	112.12	112.37	111.97	112.35	394935
2015-06-19	112.36	112.74	112.36	112.61	446167
2015-06-22	112.29	112.44	112.02	112.11	373755
2015-06-23	111.75	112.17	111.66	111.86	407439
2015-06-24	111.96	112.22	111.85	112.06	502793
2015-06-25	111.95	112.10	111.79	111.94	402108
2015-06-26	111.56	111.65	111.37	111.44	370256
2015-06-29	111.85	112.41	111.68	112.26	564847
2015-06-30	112.08	112.57	112.05	112.05	384591
2015-07-01	111.71	111.94	111.62	111.64	1317520
2015-07-02	112.02	112.31	111.90	112.13	850278
2015-07-06	112.58	112.76	112.25	112.57	634385
2015-07-07	113.03	113.29	112.82	112.94	995169
2015-07-08	113.11	113.14	112.85	113.08	1842739
2015-07-09	112.69	112.77	112.31	112.35	461301
2015-07-10	111.83	112.09	111.65	111.82	699520
2015-07-13	111.51	111.80	111.42	111.43	410415
2015-07-14	111.56	111.72	111.46	111.61	359631
2015-07-15	111.60	112.03	111.50	111.92	361062
2015-07-16	111.81	112.17	111.67	112.06	716710
2015-07-17	111.89	112.13	111.89	112.02	228397
2015-07-20	111.77	111.87	111.58	111.72	355226
2015-07-21	111.65	112.06	111.59	111.98	679868
2015-07-22	112.02	112.31	111.99	112.03	320311
2015-07-23	111.96	112.32	111.91	112.22	321020
2015-07-24	112.34	112.36	111.91	112.10	631990
2015-07-27	112.37	112.45	112.13	112.33	396951
2015-07-28	112.08	112.25	112.00	112.06	388996
2015-07-29	112.02	112.21	111.82	112.05	382713
2015-07-30	112.19	112.36	112.10	112.21	290622
2015-07-31	112.55	112.71	112.45	112.65	298985
2015-08-03	112.59	112.68	112.42	112.55	1030490
2015-08-04	112.42	112.50	111.89	111.92	2022438
2015-08-05	111.83	111.87	111.54	111.57	424004
2015-08-06	111.60	111.79	111.48	111.77	372211
2015-08-07	111.80	112.21	111.70	112.08	475754
2015-08-10	111.91	112.00	111.83	111.92	486718
2015-08-11	112.14	112.50	112.10	112.38	1401525
2015-08-12	112.50	112.84	112.05	112.12	461403
2015-08-13	111.72	111.91	111.54	111.82	447659
2015-08-14	111.66	111.96	111.60	111.70	1885373
2015-08-17	111.97	112.09	111.68	111.69	393212
2015-08-18	111.47	111.68	111.39	111.42	394934
2015-08-19	111.15	111.91	111.06	111.80	500471
2015-08-20	111.76	112.17	111.61	112.11	552318
2015-08-21	112.04	112.21	111.86	112.15	586312
2015-08-24	112.58	112.84	111.64	111.76	960318
2015-08-25	111.61	111.74	111.24	111.49	1027214
2015-08-26	111.16	111.67	110.77	110.82	562063
2015-08-27	111.13	111.60	111.09	111.36	601637
2015-08-28	111.72	112.00	111.62	111.68	452672
2015-08-31	111.86	111.89	111.38	111.58	3113851
2015-09-01	111.18	111.29	110.90	111.07	831342
2015-09-02	110.97	111.07	110.72	110.72	2281911
2015-09-03	110.84	110.93	110.69	110.73	478040
2015-09-04	110.85	111.05	110.69	110.91	358206
2015-09-08	110.58	110.61	110.36	110.41	415900
2015-09-09	110.22	110.77	110.19	110.66	429434
2015-09-10	110.55	110.70	110.48	110.69	576195
2015-09-11	110.94	111.10	110.83	111.00	1127594
2015-09-14	111.08	111.17	110.76	110.79	461643
2015-09-15	110.60	110.68	109.97	110.04	316337
2015-09-16	110.02	110.33	109.92	110.01	438780
2015-09-17	109.98	110.89	109.79	110.87	380824
2015-09-18	110.90	111.27	110.81	111.22	348357
2015-09-21	110.95	110.95	110.45	110.52	398471
2015-09-22	110.60	110.88	110.44	110.79	409415
2015-09-23	110.72	110.90	110.62	110.71	254470
2015-09-24	110.94	111.10	110.69	110.72	459453
2015-09-25	110.46	110.57	110.13	110.13	436698
2015-09-28	110.20	110.53	110.12	110.16	475582
2015-09-29	110.42	110.59	110.34	110.47	373085
2015-09-30	110.53	110.70	110.46	110.69	537936
2015-10-01	111.10	111.29	110.98	111.03	529738
2015-10-02	111.80	111.96	111.52	111.67	771295
2015-10-05	111.67	111.73	111.32	111.33	617638
2015-10-06	111.33	111.80	111.31	111.65	481154
2015-10-07	111.49	111.73	111.41	111.63	458133
2015-10-08	111.66	111.89	111.43	111.59	426974
2015-10-09	111.41	111.61	111.21	111.28	607522
2015-10-12	111.47	111.58	111.35	111.48	287721
2015-10-13	111.39	111.54	111.21	111.42	395497
2015-10-14	111.50	111.81	111.39	111.80	466367
2015-10-15	111.82	111.85	111.51	111.59	1843825
2015-10-16	111.50	111.50	111.25	111.29	467655
2015-10-19	111.12	111.19	110.92	111.10	326618
2015-10-20	110.85	110.98	110.75	110.97	420319
2015-10-21	111.12	111.27	111.04	111.04	371781
2015-10-22	111.13	111.51	111.02	111.42	368372
2015-10-23	111.26	111.34	111.14	111.26	303989
2015-10-26	111.40	111.45	111.23	111.23	256272
2015-10-27	111.50	111.60	111.40	111.48	312321
2015-10-28	111.39	111.43	110.84	110.92	387497
2015-10-29	110.69	110.78	110.48	110.62	478224
2015-10-30	110.84	110.98	110.71	110.96	807323
2015-11-02	110.71	110.92	110.63	110.91	1376966
2015-11-03	110.86	111.00	110.63	110.72	653657
2015-11-04	110.76	110.93	110.34	110.57	533206
2015-11-05	110.40	110.43	110.03	110.22	547856
2015-11-06	109.94	109.94	109.62	109.76	455781
2015-11-09	109.61	109.92	109.61	109.72	549893
2015-11-10	109.80	110.02	109.66	109.68	855966
2015-11-11	109.59	109.70	109.51	109.67	439240
2015-11-12	109.56	109.74	109.53	109.67	569406
2015-11-13	109.87	109.97	109.76	109.82	564637
2015-11-16	110.02	110.02	109.66	109.76	544333
2015-11-17	109.71	110.11	109.68	109.96	810076
2015-11-18	109.86	110.16	109.81	110.12	558944
2015-11-19	110.35	110.53	110.25	110.51	503992
2015-11-20	110.51	110.69	110.49	110.60	445565
2015-11-23	110.57	110.82	110.45	110.73	533221
2015-11-24	110.82	110.98	110.73	110.85	578117
2015-11-25	110.74	110.87	110.60	110.79	567085
2015-11-27	110.87	110.93	110.79	110.85	308954
2015-11-30	110.89	111.00	110.67	110.80	1383720
2015-12-01	110.82	111.33	110.79	111.21	1398596
2015-12-02	110.94	110.98	110.73	110.83	838615
2015-12-03	110.65	110.65	110.02	110.14	1903750
2015-12-04	110.33	110.63	110.22	110.42	950466
2015-12-07	110.23	110.62	110.20	110.38	456169
2015-12-08	110.38	110.58	110.24	110.41	375517
2015-12-09	110.26	110.44	110.11	110.20	531131
2015-12-10	110.16	110.23	109.90	109.96	392746
2015-12-11	110.30	110.48	110.10	110.32	361781
2015-12-14	109.91	110.00	109.48	109.53	645330
2015-12-15	109.50	109.61	109.39	109.47	1634593
2015-12-16	109.33	109.49	108.98	109.15	505117
2015-12-17	109.12	109.67	109.12	109.53	1722197
2015-12-18	109.65	109.97	109.61	109.83	825900
2015-12-21	109.74	109.82	109.55	109.63	519734
2015-12-22	109.45	109.54	109.34	109.48	758796
2015-12-23	109.23	109.67	109.23	109.58	846886
2015-12-24	109.84	109.84	109.61	109.77	302735
2015-12-28	109.74	109.99	109.65	109.80	1356991
2015-12-29	109.76	109.85	109.30	109.38	682856
2015-12-30	109.24	109.60	109.21	109.50	574512
2015-12-31	109.66	109.91	109.59	109.68	553316
2016-01-04	110.22	110.37	109.99	110.11	1356211
2016-01-05	109.88	110.13	109.82	110.04	647991
2016-01-06	110.12	110.42	110.06	110.39	418180
2016-01-07	110.32	110.43	110.13	110.30	877622
2016-01-08	110.13	110.43	110.11	110.39	587326
2016-01-11	110.10	110.24	109.78	109.81	758649
2016-01-12	109.91	110.36	109.84	110.11	799111
2016-01-13	110.02	110.59	110.00	110.34	544610
2016-01-14	110.27	110.45	110.12	110.24	1006215
2016-01-15	110.52	110.65	110.21	110.24	851385
2016-01-19	110.19	110.40	110.05	110.13	967863
2016-01-20	110.47	110.63	110.09	110.19	784276
2016-01-21	110.32	110.43	109.79	109.79	1344267
2016-01-22	109.77	110.07	109.77	109.95	1215188
2016-01-25	110.09	110.22	110.05	110.16	810599
2016-01-26	110.32	110.56	110.23	110.44	415130
2016-01-27	110.28	110.79	109.90	110.72	567247
2016-01-28	110.77	111.05	110.68	110.95	1020493
2016-01-29	111.41	111.55	111.22	111.40	1017237
2016-02-01	111.26	111.41	111.04	111.20	1366716
2016-02-02	111.48	111.65	111.43	111.54	1061820
2016-02-03	111.71	112.24	111.58	111.68	822814
2016-02-04	111.76	111.91	111.57	111.70	608160
2016-02-05	111.48	111.62	111.32	111.39	554809
2016-02-08	111.47	111.83	111.40	111.47	782400
2016-02-09	111.41	111.46	110.92	111.22	652077
2016-02-10	111.37	111.71	111.35	111.63	795334
2016-02-11	111.86	112.21	111.66	112.02	1290389
2016-02-12	111.84	112.14	111.45	111.60	626681
2016-02-16	111.38	111.53	111.09	111.14	1349912
2016-02-17	111.25	111.27	110.94	110.95	718611
2016-02-18	111.08	111.46	110.80	111.26	987419
2016-02-19	111.33	111.59	111.18	111.35	659445
2016-02-22	111.47	111.65	111.36	111.62	493422
2016-02-23	111.27	111.96	111.27	111.96	497361
2016-02-24	112.15	112.62	112.08	112.21	708660
2016-02-25	112.27	112.83	112.26	112.67	1431315
2016-02-26	112.23	112.47	112.17	112.38	860814
2016-02-29	112.49	112.83	112.36	112.76	1823618
2016-03-01	112.87	112.99	112.23	112.45	3510570
2016-03-02	112.22	112.69	112.22	112.69	2099776
2016-03-03	112.67	113.05	112.63	112.92	1068787
2016-03-04	112.86	112.99	112.37	112.57	2049515
2016-03-07	112.44	112.45	112.04	112.12	807474
2016-03-08	112.12	112.18	112.12	112.55	763826
2016-03-09	112.26	112.67	112.24	112.48	664074
2016-03-10	112.48	112.48	112.48	112.09	1119663
2016-03-11	112.09	112.09	112.09	112.05	580491
2016-03-14	112.03	112.17	111.90	111.92	752010
2016-03-15	111.92	111.92	111.92	111.70	828077
2016-03-16	111.96	112.90	111.92	112.89	823525
2016-03-17	113.12	113.51	113.00	113.14	1926719
2016-03-18	113.65	113.78	113.18	113.52	1320169
2016-03-21	113.40	113.81	113.23	113.55	1011676
2016-03-22	113.71	113.71	113.23	113.26	1028978
2016-03-23	113.25	113.55	113.25	113.38	753534
2016-03-24	113.38	113.38	113.38	113.12	1225531
2016-03-28	113.15	113.35	113.08	113.26	877474
2016-03-29	113.55	114.50	113.46	114.45	1761165
2016-03-30	114.31	114.54	114.20	114.52	752146
2016-03-31	114.60	114.74	114.46	114.64	1702848
2016-04-01	114.79	114.88	114.41	114.73	2303571
2016-04-04	114.86	114.97	114.74	114.87	2679573
2016-04-05	114.87	114.87	114.87	114.99	1817005
2016-04-06	114.80	114.95	114.39	114.69	2744063
2016-04-07	114.98	115.14	114.90	115.09	1217313
2016-04-08	114.99	114.99	114.73	114.86	769488
2016-04-11	114.65	114.88	114.47	114.57	685954
2016-04-12	114.34	114.34	114.03	114.09	1314408
2016-04-13	113.98	114.31	113.91	114.19	809672
2016-04-14	113.88	114.54	113.82	113.92	1222492
2016-04-15	113.94	114.42	113.88	114.33	541645
2016-04-18	114.11	114.32	114.03	114.31	755036
2016-04-19	114.41	114.57	114.32	114.51	619630
2016-04-20	114.52	114.80	114.01	114.03	631531
2016-04-21	113.86	114.03	113.67	113.89	837964
2016-04-22	114.00	114.09	113.82	113.82	743287
2016-04-25	113.93	114.07	113.69	113.69	1147964
2016-04-26	113.81	113.82	113.59	113.64	816845
2016-04-27	114.06	114.42	113.74	114.33	677912
2016-04-28	114.47	114.96	114.42	114.93	1822250
2016-04-29	114.72	115.09	114.54	114.88	798552
2016-05-02	114.66	114.71	114.30	114.50	4130115
2016-05-03	114.83	114.83	114.55	114.55	2645803
2016-05-04	114.70	114.73	114.44	114.68	1321442
2016-05-05	114.68	115.07	114.56	115.05	2363871
2016-05-06	115.02	115.02	114.58	114.65	1271875
2016-05-09	114.79	114.83	114.55	114.72	1020590
2016-05-10	115.02	115.08	114.68	115.07	1118177
2016-05-11	115.09	115.42	114.95	115.05	3774151
2016-05-12	114.87	115.02	114.72	114.97	1327856
2016-05-13	115.06	115.28	114.96	115.25	835485
2016-05-16	115.14	115.22	115.06	115.12	704499
2016-05-17	115.16	115.42	115.13	115.20	781233
2016-05-18	114.95	114.98	114.02	114.20	1320619
2016-05-19	114.14	114.33	114.08	114.15	795011
2016-05-20	114.20	114.35	114.09	114.09	818188
2016-05-23	114.00	114.23	113.36	114.15	748611
2016-05-24	114.01	114.13	113.84	114.04	456693
2016-05-25	114.11	114.20	114.00	114.13	546444
2016-05-26	114.40	114.63	114.34	114.46	1096874
2016-05-27	114.51	114.80	114.25	114.31	532838
2016-05-31	114.08	114.32	114.00	114.10	588762
2016-06-01	114.26	114.28	113.92	113.93	5882781
2016-06-02	114.06	114.41	113.97	114.32	1874267
2016-06-03	115.20	115.26	115.00	115.06	580387
2016-06-06	114.90	115.27	114.87	115.19	543755
2016-06-07	115.34	115.58	115.34	115.50	1030607
2016-06-08	115.76	115.79	115.61	115.77	1086538
2016-06-09	115.95	115.95	115.71	115.81	535539
2016-06-10	115.85	116.00	115.74	115.81	662572
2016-06-13	115.70	115.78	115.57	115.66	650514
2016-06-14	115.64	115.70	115.37	115.37	659131
2016-06-15	115.41	115.91	115.13	115.91	1116532
2016-06-16	115.88	116.04	115.63	115.68	567124
2016-06-17	115.72	115.73	115.24	115.39	747933
2016-06-20	115.17	115.25	114.94	115.06	955439
2016-06-21	114.89	114.96	114.68	114.71	1413799
2016-06-22	114.76	115.14	114.53	115.02	3495559
2016-06-23	115.06	115.28	114.99	115.06	510656
2016-06-24	115.77	116.09	115.63	115.78	1366127
2016-06-27	116.00	116.25	115.84	116.12	826805
2016-06-28	116.20	116.53	116.09	116.52	729855
2016-06-29	116.63	116.71	116.35	116.45	792168
2016-06-30	116.54	116.86	116.47	116.15	1322380
2016-07-01	117.00	117.40	116.65	117.06	2362479
2016-07-05	117.16	117.33	117.02	117.25	691371
2016-07-06	117.48	117.55	117.22	117.53	791316
2016-07-07	117.51	117.55	117.22	117.29	1912699
2016-07-08	117.40	117.55	117.17	117.55	1047779
2016-07-11	117.38	117.43	116.96	116.98	904645
2016-07-12	116.85	116.85	116.54	116.59	894108
2016-07-13	116.91	117.15	116.74	116.84	813218
2016-07-14	116.61	116.70	116.33	116.54	860517
2016-07-15	116.33	116.44	116.22	116.41	2211581
2016-07-18	116.44	116.56	116.22	116.33	928189
2016-07-19	116.49	116.52	116.27	116.34	1040113
2016-07-20	116.07	116.22	115.86	116.13	789601
2016-07-21	115.88	116.27	115.78	116.18	645943
2016-07-22	115.97	116.19	115.66	116.08	820558
2016-07-25	116.06	116.10	115.83	115.83	770015
2016-07-26	116.01	116.05	115.73	116.03	928778
2016-07-27	116.17	116.48	115.98	116.48	714230
2016-07-28	116.46	116.68	116.27	116.64	1113334
2016-07-29	116.95	117.08	116.83	116.43	971805
2016-08-01	116.12	116.17	115.73	115.75	3330822
2016-08-02	115.37	115.59	115.18	115.18	1182506
2016-08-03	115.38	115.56	115.11	115.51	968519
2016-08-04	116.02	116.36	115.93	115.99	591008
2016-08-05	115.86	115.96	115.64	115.71	628924
2016-08-08	115.78	116.00	115.63	115.79	881265
2016-08-09	115.79	116.10	115.72	116.07	633021
2016-08-10	116.18	116.24	116.04	116.10	883824
2016-08-11	116.08	116.11	115.71	115.79	691233
2016-08-12	116.28	116.34	116.08	116.09	1798157
2016-08-15	116.05	116.16	115.79	115.79	604734
2016-08-16	115.50	115.72	115.46	115.63	800590
2016-08-17	115.71	116.04	115.62	115.98	509484
2016-08-18	116.15	116.34	116.03	116.18	895725
2016-08-19	116.00	116.06	115.76	115.99	501262
2016-08-22	116.18	116.31	116.05	116.23	576610
2016-08-23	116.37	116.44	116.22	116.39	1067799
2016-08-24	116.54	116.54	116.21	116.21	914175
2016-08-25	116.12	116.32	116.01	116.15	1819610
2016-08-26	116.48	116.76	115.62	115.70	1004480
2016-08-29	115.93	116.12	115.83	116.12	696519
2016-08-30	116.12	116.13	115.95	116.02	579457
2016-08-31	115.87	116.17	115.85	115.62	690939
2016-09-01	115.38	115.83	115.33	115.72	3705563
2016-09-02	115.68	115.69	115.34	115.59	1089333
2016-09-06	115.64	116.28	115.53	116.14	1671227
2016-09-07	116.41	116.43	116.21	116.29	811775
2016-09-08	116.23	116.32	115.79	115.88	668024
2016-09-09	115.34	115.35	115.08	115.08	863404
2016-09-12	114.98	115.26	114.84	115.12	776051
2016-09-13	115.18	115.24	114.37	114.61	1087821
2016-09-14	114.66	114.91	114.60	114.79	688128
2016-09-15	114.62	114.85	114.47	114.76	764910
2016-09-16	115.10	115.11	114.84	114.95	1003228
2016-09-19	115.04	115.05	114.76	114.81	517843
2016-09-20	114.87	115.04	114.74	114.79	485219
2016-09-21	114.78	115.36	114.72	115.33	842634
2016-09-22	115.57	116.00	115.55	115.90	746852
2016-09-23	116.06	116.30	115.98	116.22	768390
2016-09-26	116.37	116.41	116.18	116.27	813709
2016-09-27	116.28	116.37	116.08	116.37	953076
2016-09-28	116.47	116.70	116.46	116.51	1517411
2016-09-29	116.33	116.68	116.25	116.49	973204
2016-09-30	116.51	116.58	116.24	116.49	1450220
2016-10-03	116.63	116.63	116.34	116.38	2319396
2016-10-04	116.48	116.48	115.79	115.81	3761684
2016-10-05	115.90	115.90	115.58	115.62	1071587
2016-10-06	115.73	115.84	115.56	115.68	820144
2016-10-07	115.78	115.87	115.45	115.65	990066
2016-10-10	115.49	115.58	115.38	115.49	912468
2016-10-11	115.57	115.65	115.37	115.40	839602
2016-10-12	115.35	115.46	115.23	115.36	627079
2016-10-13	115.47	115.73	115.36	115.54	727670
2016-10-14	115.40	115.70	115.40	115.43	753465
2016-10-17	115.74	115.99	115.72	115.95	616567
2016-10-18	115.84	116.08	115.80	116.02	945349
2016-10-19	115.90	116.19	115.86	116.18	910922
2016-10-20	116.30	116.30	116.00	116.00	824409
2016-10-21	116.21	116.21	115.97	116.13	690381
2016-10-24	116.13	116.13	115.79	115.95	947672
2016-10-25	115.92	116.16	115.87	116.13	1259554
2016-10-26	115.89	116.11	115.78	116.01	926089
2016-10-27	115.81	115.81	115.45	115.51	1716501
2016-10-28	115.55	115.74	115.47	115.64	2316532
2016-10-31	115.77	115.86	115.67	115.86	2417253
2016-11-01	115.60	115.97	115.50	115.87	6073461
2016-11-02	115.96	116.05	115.80	115.92	4758659
2016-11-03	115.80	115.82	115.53	115.59	2430982
2016-11-04	115.71	115.91	115.63	115.89	1724140
2016-11-07	115.70	115.87	115.65	115.83	1904970
2016-11-08	115.84	115.86	115.54	115.63	1208188
2016-11-09	115.81	115.81	114.72	114.77	2309179
2016-11-10	114.90	115.31	114.57	114.57	3905943
2016-11-11	114.73	114.74	114.20	114.25	2395229
2016-11-14	114.15	114.15	113.31	113.37	2709659
2016-11-15	113.79	113.97	113.44	113.44	1919968
2016-11-16	113.35	113.78	113.25	113.68	1425997
2016-11-17	113.93	113.98	113.45	113.49	1901087
2016-11-18	113.65	113.71	113.13	113.32	2542768
2016-11-21	113.59	113.69	113.46	113.59	2991832
2016-11-22	113.78	113.79	113.53	113.69	3390469
2016-11-23	113.31	113.46	112.91	113.31	1824196
2016-11-25	113.43	113.45	113.00	113.12	1007644
2016-11-28	113.47	113.58	113.19	113.29	1350989
2016-11-29	112.93	113.46	112.83	113.40	1593690
2016-11-30	113.09	113.61	112.99	113.21	2367620
2016-12-01	112.85	113.16	112.63	112.89	8524343
2016-12-02	113.18	113.45	112.91	112.95	1330615
2016-12-05	112.99	113.53	112.78	113.11	1701492
2016-12-06	113.14	113.36	113.03	113.33	2123143
2016-12-07	113.54	113.67	113.38	113.43	1835409
2016-12-08	113.43	113.43	113.14	113.32	1227582
2016-12-09	113.30	113.34	112.69	112.80	2218756
2016-12-12	112.91	112.91	112.65	112.78	2026885
2016-12-13	113.02	113.03	112.54	112.74	1867529
2016-12-14	113.05	113.08	111.81	111.85	1320233
2016-12-15	111.41	111.57	111.12	111.15	2909014
2016-12-16	111.28	111.37	110.90	111.09	1240787
2016-12-19	111.43	111.58	111.30	111.55	1320386
2016-12-20	111.39	111.79	111.33	111.66	2541031
2016-12-21	112.05	112.06	111.84	111.94	1438271
2016-12-22	111.85	112.31	111.80	112.29	1563787
2016-12-23	112.34	112.57	112.34	112.42	1777187
2016-12-27	112.25	112.45	112.20	112.37	1666938
2016-12-28	112.49	112.74	112.39	112.66	1290611
2016-12-29	112.79	112.87	112.62	112.80	1297632
2016-12-30	112.76	113.20	112.75	113.17	1024216
2017-01-03	112.96	113.40	112.94	113.28	2957464
2017-01-04	113.23	113.55	113.19	113.53	2976245
2017-01-05	113.52	113.92	113.37	113.92	1775608
2017-01-06	113.58	113.70	113.42	113.45	978173
2017-01-09	113.71	113.73	113.50	113.63	1691574
2017-01-10	113.47	113.82	113.47	113.72	2508714
2017-01-11	114.07	114.50	113.86	114.08	1169134
2017-01-12	114.51	114.62	114.13	114.18	1014287
2017-01-13	113.99	114.11	113.66	113.98	1920360
2017-01-17	114.54	114.54	114.07	114.34	1440820
2017-01-18	114.05	114.29	113.74	113.78	1267225
2017-01-19	113.65	113.84	113.35	113.69	2081068
2017-01-20	113.72	113.86	113.49	113.71	2925635
2017-01-23	113.87	114.28	113.70	114.17	4172464
2017-01-24	114.00	114.17	113.82	113.98	1583480
2017-01-25	113.51	113.70	113.20	113.61	2934806
2017-01-26	113.66	113.81	113.41	113.78	1958886
2017-01-27	113.95	114.05	113.85	113.97	2023029
2017-01-30	114.03	114.12	113.85	113.94	1922839
2017-01-31	114.00	114.25	113.95	114.18	7613057
2017-02-01	113.95	114.17	113.77	113.94	1777719
2017-02-02	114.25	114.28	113.90	113.95	3938790
2017-02-03	114.17	114.35	113.65	113.83	1376829
2017-02-06	114.05	114.17	113.85	114.11	1786385
2017-02-07	114.14	114.24	113.98	114.06	1462337
2017-02-08	114.39	114.48	114.13	114.33	1456432
2017-02-09	114.28	114.30	114.08	114.11	1045277
2017-02-10	114.16	114.29	114.07	114.20	1585636
2017-02-13	114.09	114.14	114.00	114.02	1002396
2017-02-14	114.18	114.19	113.52	113.75	1012084
2017-02-15	113.74	113.94	113.66	113.90	1131948
2017-02-16	114.10	114.38	113.90	113.90	1171052
2017-02-17	114.26	114.26	114.11	114.16	983008
2017-02-21	114.15	114.28	114.05	114.15	1061085
2017-02-22	114.35	114.37	113.98	114.36	1082649
2017-02-23	114.62	114.65	114.50	114.63	1042115
2017-02-24	114.83	115.05	114.76	114.96	2409071
2017-02-27	114.94	114.96	114.60	114.65	2523849
2017-02-28	114.63	114.80	114.51	114.65	1599687
2017-03-01	113.90	114.00	113.77	113.96	3412197
2017-03-02	113.75	113.79	113.51	113.60	1967215
2017-03-03	113.73	113.89	113.44	113.86	2882492
2017-03-06	113.94	113.94	113.67	113.74	1553620
2017-03-07	113.70	113.70	113.47	113.54	1545161
2017-03-08	113.18	113.27	113.01	113.05	1357160
2017-03-09	112.95	113.01	112.70	112.75	1098293
2017-03-10	113.07	113.11	112.70	112.96	2424480
2017-03-13	112.83	113.01	112.70	112.70	1040345
2017-03-14	112.66	112.79	112.61	112.62	951381
2017-03-15	112.98	113.71	112.75	113.64	1990028
2017-03-16	113.73	113.73	113.48	113.56	2883656
2017-03-17	113.71	113.83	113.68	113.81	1115400
2017-03-20	113.71	113.98	113.70	113.96	791565
2017-03-21	113.98	114.22	113.98	114.06	1479301
2017-03-22	114.21	114.33	114.01	114.25	824502
2017-03-23	114.24	114.30	114.02	114.12	913094
2017-03-24	114.13	114.69	114.11	114.45	1379056
2017-03-27	114.77	114.78	114.54	114.67	1078204
2017-03-28	114.73	114.73	114.18	114.29	1658761
2017-03-29	114.47	114.67	114.39	114.59	933858
2017-03-30	114.49	114.57	114.23	114.31	996199
2017-03-31	114.37	114.65	114.30	114.65	899413
2017-04-03	114.55	114.92	114.52	114.77	3097452
2017-04-04	114.73	114.82	114.59	114.64	1064941
2017-04-05	114.62	114.97	114.56	114.86	1460593
2017-04-06	114.80	114.89	114.59	114.80	774696
2017-04-07	114.82	115.01	114.35	114.35	858494
2017-04-10	114.67	114.67	114.41	114.41	752758
2017-04-11	114.60	114.82	114.53	114.63	1540922
2017-04-12	114.84	115.13	114.75	115.06	1050774
2017-04-13	115.30	115.46	115.17	115.23	2870539
2017-04-17	115.17	115.18	114.86	114.96	954373
2017-04-18	115.21	115.31	115.02	115.21	1609743
2017-04-19	115.07	115.15	114.91	115.00	1057812
2017-04-20	114.81	114.96	114.78	114.88	1082450
2017-04-21	114.96	115.00	114.67	114.72	700525
2017-04-24	114.70	114.82	114.57	114.69	949288
2017-04-25	114.73	114.76	114.46	114.50	926560
2017-04-26	114.51	114.84	114.51	114.74	819301
2017-04-27	114.68	114.85	114.64	114.84	2010317
2017-04-28	114.84	115.07	114.76	115.01	2351009
2017-05-01	114.55	114.71	114.21	114.34	1221900
2017-05-02	114.33	114.46	114.25	114.34	1102120
2017-05-03	114.37	114.37	113.96	114.09	908044
2017-05-04	113.69	113.71	113.41	113.66	865044
2017-05-05	113.72	113.77	113.54	113.75	632838
2017-05-08	113.56	113.61	113.24	113.31	1983487
2017-05-09	113.31	113.34	113.14	113.21	1319156
2017-05-10	113.47	113.48	113.18	113.25	3910100
2017-05-11	113.29	113.65	113.26	113.59	1350301
2017-05-12	113.68	113.85	113.58	113.77	778621
2017-05-15	113.79	113.79	113.47	113.47	733287
2017-05-16	113.49	113.69	113.44	113.55	651269
2017-05-17	113.88	114.34	113.88	114.21	1044218
2017-05-18	114.20	114.39	114.04	114.39	2719626
2017-05-19	114.40	114.59	114.31	114.59	712674
2017-05-22	114.46	114.55	114.29	114.41	697577
2017-05-23	114.53	114.54	114.16	114.24	822271
2017-05-24	114.18	114.31	114.03	114.31	677203
2017-05-25	114.22	114.28	114.08	114.13	1758409
2017-05-26	114.33	114.44	114.24	114.40	780824
2017-05-30	114.54	114.67	114.45	114.65	687005
2017-05-31	114.49	114.78	114.49	114.42	1304906
2017-06-01	114.12	114.47	114.12	114.37	1431059
2017-06-02	114.75	114.94	114.65	114.83	1158846
2017-06-05	114.54	114.65	114.48	114.53	586710
2017-06-06	114.77	114.85	114.63	114.66	2650331
2017-06-07	114.59	114.68	114.36	114.39	750483
2017-06-08	114.35	114.38	114.11	114.27	737402
2017-06-09	114.21	114.30	114.17	114.17	879598
2017-06-12	114.18	114.24	113.93	113.93	620793
2017-06-13	113.86	114.12	113.81	114.12	685846
2017-06-14	114.18	114.47	113.97	114.14	1067932
2017-06-15	113.60	113.79	113.57	113.58	1040137
2017-06-16	113.62	113.78	113.61	113.68	824992
2017-06-19	113.75	113.78	113.50	113.55	608469
2017-06-20	113.61	113.78	113.52	113.67	530409
2017-06-21	113.71	113.87	113.68	113.85	726378
2017-06-22	113.94	114.23	113.82	114.22	759575
2017-06-23	114.28	114.31	114.16	114.31	670589
2017-06-26	114.44	114.53	114.38	114.49	738060
2017-06-27	114.28	114.28	113.89	113.95	751024
2017-06-28	114.04	114.09	113.78	114.04	1458763
2017-06-29	113.70	113.76	113.53	113.59	898972
2017-06-30	113.72	113.72	113.32	113.43	1673548
2017-07-03	113.21	113.21	112.89	112.93	980006
2017-07-05	112.97	113.24	112.97	113.10	2478136
2017-07-06	112.98	113.00	112.77	112.81	1459266
2017-07-07	112.65	112.66	112.39	112.46	1962035
2017-07-10	112.56	112.65	112.41	112.41	1374596
2017-07-11	112.40	112.80	112.39	112.77	1104360
2017-07-12	113.28	113.31	113.04	113.10	744000
2017-07-13	113.08	113.11	112.91	113.06	710809
2017-07-14	113.21	113.30	112.98	113.05	903574
2017-07-17	113.17	113.36	113.10	113.28	732958
2017-07-18	113.62	113.72	113.52	113.60	1951321
2017-07-19	113.62	113.74	113.61	113.69	728991
2017-07-20	113.97	113.98	113.40	113.41	987355
2017-07-21	113.67	113.70	113.54	113.58	529018
2017-07-24	113.63	113.66	113.47	113.58	1042237
2017-07-25	113.33	113.37	113.14	113.14	729960
2017-07-26	113.19	113.57	113.01	113.47	726178
2017-07-27	113.40	113.49	113.26	113.39	598675
2017-07-28	113.55	113.73	113.53	113.66	464121
2017-07-31	113.62	113.67	113.55	113.44	787047
2017-08-01	113.24	113.64	113.24	113.54	2164294
2017-08-02	113.48	113.63	113.42	113.48	2737224
2017-08-03	113.55	113.79	113.48	113.79	649038
2017-08-04	113.55	113.66	113.40	113.63	506751
2017-08-07	113.62	113.79	113.55	113.76	631247
2017-08-08	113.80	113.85	113.67	113.84	1252024
2017-08-09	114.12	114.20	114.01	114.05	1047870
2017-08-10	114.13	114.34	114.09	114.34	831644
2017-08-11	114.04	114.27	113.96	114.27	629064
2017-08-14	114.01	114.08	113.72	113.82	658364
2017-08-15	113.43	113.65	113.40	113.48	800953
2017-08-16	113.49	113.88	113.44	113.68	918635
2017-08-17	113.69	114.07	113.60	113.96	833233
2017-08-18	114.04	114.14	113.86	113.98	649925
2017-08-21	113.96	114.06	113.87	114.02	548996
2017-08-22	113.98	114.02	113.80	113.88	480178
2017-08-23	114.01	114.19	113.93	114.19	751821
2017-08-24	114.01	114.13	113.90	113.90	521145
2017-08-25	113.94	114.13	113.89	114.09	483613
2017-08-28	114.08	114.22	114.03	114.18	404339
2017-08-29	114.50	114.60	114.24	114.36	483197
2017-08-30	114.31	114.38	114.17	114.33	726236
2017-08-31	114.36	114.63	114.36	114.38	663144
2017-09-01	114.35	114.35	114.08	114.12	2215923
2017-09-05	114.40	114.90	114.40	114.86	2288594
2017-09-06	114.84	114.98	114.62	114.72	1877907
2017-09-07	114.87	115.20	114.82	115.20	676926
2017-09-08	115.15	115.26	115.04	115.22	819753
2017-09-11	114.89	114.96	114.78	114.78	531324
2017-09-12	114.67	114.73	114.49	114.59	794767
2017-09-13	114.56	114.57	114.37	114.38	614541
2017-09-14	114.39	114.59	114.39	114.56	534292
2017-09-15	114.57	114.57	114.38	114.50	524300
2017-09-18	114.45	114.56	114.37	114.45	525161
2017-09-19	114.48	114.53	114.30	114.32	412531
2017-09-20	114.32	114.37	113.75	114.00	731021
2017-09-21	113.97	114.06	113.73	113.74	823462
2017-09-22	114.05	114.11	113.92	114.03	663548
2017-09-25	114.16	114.48	114.10	114.35	920233
2017-09-26	114.25	114.31	114.14	114.26	716619
2017-09-27	113.94	114.01	113.76	113.91	588484
2017-09-28	113.74	113.90	113.68	113.83	677342
2017-09-29	113.99	113.99	113.56	113.58	1030569
2017-10-02	113.64	113.64	113.35	113.38	3499185
2017-10-03	113.31	113.55	113.30	113.49	1376417
2017-10-04	113.63	113.65	113.46	113.59	800756
2017-10-05	113.66	113.66	113.42	113.47	1818733
2017-10-06	113.30	113.55	113.19	113.38	810317
2017-10-09	113.41	113.49	113.39	113.42	7161023
2017-10-10	113.60	113.86	113.60	113.62	850163
2017-10-11	113.81	113.86	113.71	113.76	663562
2017-10-12	113.80	114.03	113.75	113.97	653342
2017-10-13	114.09	114.15	113.96	114.13	817735
2017-10-16	114.03	114.07	113.76	113.87	1521008
2017-10-17	113.64	113.77	113.62	113.66	656048
2017-10-18	113.52	113.63	113.49	113.52	570774
2017-10-19	113.76	113.82	113.57	113.67	1560118
2017-10-20	113.43	113.55	113.30	113.41	748331
2017-10-23	113.43	113.59	113.40	113.42	843490
2017-10-24	113.29	113.36	113.19	113.26	980410
2017-10-25	113.00	113.20	112.94	113.14	770125
2017-10-26	113.24	113.25	113.04	113.09	675779
2017-10-27	113.23	113.50	113.17	113.45	731787
2017-10-30	113.66	113.78	113.57	113.75	551135
2017-10-31	113.83	113.85	113.74	113.58	1142387
2017-11-01	113.64	113.82	113.58	113.70	2406343
2017-11-02	113.80	113.96	113.77	113.87	2208626
2017-11-03	113.94	113.97	113.70	113.95	744166
2017-11-06	113.99	114.15	113.97	114.14	944708
2017-11-07	114.21	114.34	114.16	114.30	1139804
2017-11-08	114.35	114.38	114.19	114.23	929822
2017-11-09	114.12	114.32	114.10	114.21	799693
2017-11-10	113.86	113.90	113.67	113.71	715253
2017-11-13	113.90	113.90	113.67	113.70	590210
2017-11-14	113.70	113.86	113.69	113.84	593393
2017-11-15	114.11	114.23	113.88	114.16	1284396
2017-11-16	113.98	114.08	113.90	113.92	921153
2017-11-17	114.11	114.19	114.00	114.12	731925
2017-11-20	113.95	114.07	113.88	113.95	569428
2017-11-21	114.11	114.11	113.78	113.94	558376
2017-11-22	114.04	114.29	114.01	114.28	581496
2017-11-24	114.29	114.31	114.12	114.14	429617
2017-11-27	114.18	114.25	114.03	114.12	2403529
2017-11-28	114.15	114.25	114.01	114.11	743651
2017-11-29	113.80	113.85	113.70	113.80	755082
2017-11-30	113.74	113.84	113.47	113.17	1108556
2017-12-01	113.40	113.97	113.24	113.61	3198258
2017-12-04	113.48	113.66	113.42	113.65	1814138
2017-12-05	113.61	113.81	113.54	113.77	965519
2017-12-06	113.98	114.03	113.85	113.89	646592
2017-12-07	113.98	114.01	113.59	113.74	602687
2017-12-08	113.74	113.78	113.57	113.69	1173207
2017-12-11	113.69	113.82	113.57	113.60	728070
2017-12-12	113.54	113.71	113.45	113.69	792316
2017-12-13	113.69	114.13	113.56	113.89	961329
2017-12-14	113.80	113.99	113.61	113.89	1072248
2017-12-15	113.68	113.94	113.66	113.89	1892472
2017-12-18	113.81	113.85	113.63	113.69	660841
2017-12-19	113.48	113.56	113.17	113.35	941212
2017-12-20	113.07	113.25	112.96	112.81	750125
2017-12-21	112.82	113.15	112.79	113.11	1139014
2017-12-22	113.18	113.20	113.05	113.18	690703
2017-12-26	113.21	113.35	113.16	113.28	648223
2017-12-27	113.39	113.78	113.33	113.75	827634
2017-12-28	113.71	113.80	113.65	113.79	741852
2017-12-29	113.80	114.15	113.79	114.08	963154
2018-01-02	113.98	113.98	113.61	113.80	1525065
2018-01-03	113.91	113.99	113.79	113.91	3322391
2018-01-04	113.75	113.97	113.67	113.94	1946494
2018-01-05	113.93	113.98	113.80	113.92	1691212
2018-01-08	114.00	114.00	113.67	113.80	1198145
2018-01-09	113.68	113.68	113.40	113.43	1752733
2018-01-10	113.13	113.44	113.06	113.39	2013481
2018-01-11	113.30	113.44	113.14	113.27	1440421
2018-01-12	113.28	113.41	113.21	113.38	1428277
2018-01-16	113.68	113.69	113.47	113.57	1171866
2018-01-17	113.52	113.68	113.37	113.49	1237488
2018-01-18	113.29	113.48	113.19	113.39	2098943
2018-01-19	113.26	113.35	113.14	113.20	1452079
2018-01-22	113.32	113.35	113.11	113.14	876473
2018-01-23	113.31	113.44	113.20	113.31	1297225
2018-01-24	113.17	113.28	113.07	113.23	1050416
2018-01-25	113.28	113.52	113.08	113.44	1039806
2018-01-26	113.43	113.43	113.22	113.37	1435658
2018-01-29	113.26	113.27	113.06	113.10	984619
2018-01-30	112.94	112.97	112.75	112.83	1638285
2018-01-31	113.04	113.11	112.88	113.08	7250154
2018-02-01	113.10	113.10	112.48	112.51	4574584
2018-02-02	112.34	112.41	112.15	112.37	3662868
2018-02-05	112.22	112.99	112.10	112.79	4035256
2018-02-06	112.58	112.68	112.30	112.33	2055459
2018-02-07	112.46	112.51	111.97	112.08	1863007
2018-02-08	111.90	112.12	111.73	111.85	1650164
2018-02-09	111.66	111.89	111.45	111.50	2755019
2018-02-12	111.77	111.95	111.54	111.58	1125055
2018-02-13	111.64	111.75	111.56	111.66	1446919
2018-02-14	111.80	111.80	111.43	111.56	1386329
2018-02-15	111.67	111.87	111.62	111.62	1439095
2018-02-16	111.87	111.98	111.72	111.80	1563919
2018-02-20	111.63	111.73	111.53	111.71	1047515
2018-02-21	111.65	111.70	111.28	111.39	988214
2018-02-22	111.54	111.65	111.45	111.49	922633
2018-02-23	111.70	111.90	111.63	111.90	678431
2018-02-26	112.07	112.21	112.02	112.04	822109
2018-02-27	112.20	112.20	111.57	111.76	2236792
2018-02-28	111.87	111.98	111.73	111.92	841090
2018-03-01	111.98	112.35	111.83	112.26	3639534
2018-03-02	112.15	112.30	112.01	112.17	961896
2018-03-05	112.38	112.40	111.94	112.10	765667
2018-03-06	112.22	112.30	112.04	112.07	875271
2018-03-07	112.30	112.30	111.98	112.07	2200475
2018-03-08	112.22	112.34	112.12	112.18	817961
2018-03-09	112.07	112.14	111.90	112.01	853764
2018-03-12	112.12	112.12	111.89	112.09	3274174
2018-03-13	112.22	112.25	112.05	112.18	1162479
2018-03-14	112.18	112.46	112.16	112.37	1555494
2018-03-15	112.39	112.55	112.30	112.38	3265085
2018-03-16	112.28	112.29	112.12	112.19	1821071
2018-03-19	112.06	112.36	112.06	112.12	1967952
2018-03-20	112.07	112.12	111.95	111.95	1045875
2018-03-21	111.95	112.26	111.77	112.19	980017
2018-03-22	112.46	112.65	112.35	112.52	1005064
2018-03-23	112.43	112.66	112.41	112.58	1075925
2018-03-26	112.47	112.65	112.36	112.38	1430170
2018-03-27	112.49	112.89	112.49	112.81	1120577
2018-03-28	112.94	112.98	112.64	112.81	1476810
2018-03-29	112.87	113.17	112.86	113.05	1145993
2018-04-02	112.80	113.03	112.63	112.87	1600190
2018-04-03	112.76	112.85	112.64	112.80	2938813
2018-04-04	112.95	112.95	112.67	112.74	896835
2018-04-05	112.53	112.61	112.38	112.42	1069221
2018-04-06	112.68	112.87	112.56	112.87	1171115
2018-04-09	112.75	112.85	112.65	112.85	1463281
2018-04-10	112.84	112.87	112.70	112.80	874802
2018-04-11	113.04	113.16	112.95	113.13	771985
2018-04-12	113.02	113.09	112.86	112.95	791628
2018-04-13	112.92	113.13	112.92	113.11	567704
2018-04-16	112.83	113.02	112.83	113.01	778248
2018-04-17	113.00	113.22	112.95	113.18	913068
2018-04-18	113.16	113.20	112.94	112.95	881501
2018-04-19	112.80	112.84	112.64	112.77	640216
2018-04-20	112.61	112.62	112.38	112.38	730337
2018-04-23	112.41	112.43	112.24	112.35	1035950
2018-04-24	112.25	112.31	112.00	112.04	1033172
2018-04-25	111.95	112.04	111.76	111.87	684389
2018-04-26	112.11	112.23	112.06	112.16	848963
2018-04-27	112.39	112.56	112.39	112.52	708141
2018-04-30	112.55	112.79	112.52	112.11	2127912
2018-05-01	111.98	112.03	111.76	111.79	868620
2018-05-02	111.91	112.03	111.81	111.93	2013951
2018-05-03	112.06	112.17	112.00	112.07	811719
2018-05-04	112.21	112.22	111.95	112.10	672042
2018-05-07	112.13	112.19	112.06	112.12	522828
2018-05-08	111.95	112.02	111.77	111.92	1428289
2018-05-09	111.78	111.97	111.78	111.85	721537
2018-05-10	112.01	112.09	111.91	112.07	659104
2018-05-11	112.16	112.16	111.97	112.07	580102
2018-05-14	111.94	111.94	111.78	111.79	1333594
2018-05-15	111.54	111.58	111.27	111.43	1059848
2018-05-16	111.46	111.50	111.27	111.27	874952
2018-05-17	111.30	111.36	111.04	111.06	719135
2018-05-18	111.13	111.37	111.12	111.36	697381
2018-05-21	111.31	111.44	111.25	111.40	674133
2018-05-22	111.44	111.48	111.34	111.35	1301932
2018-05-23	111.59	111.73	111.52	111.67	1330774
2018-05-24	111.80	111.92	111.74	111.80	932962
2018-05-25	111.86	111.98	111.82	111.96	547175
2018-05-29	112.24	112.85	112.14	112.62	1573541
2018-05-30	112.45	112.56	112.26	112.41	2219414
2018-05-31	112.44	112.74	112.34	112.14	2374246
2018-06-01	111.92	112.11	111.83	111.98	1556675
2018-06-04	111.85	111.96	111.74	111.75	1711123
2018-06-05	111.89	112.07	111.85	112.00	1207581
2018-06-06	111.87	111.87	111.64	111.76	768974
2018-06-07	111.80	112.25	111.75	112.10	3077162
2018-06-08	112.03	112.09	111.87	111.91	1771352
2018-06-11	111.73	111.91	111.70	111.91	791603
2018-06-12	111.80	111.90	111.75	111.82	635748
2018-06-13	111.84	111.97	111.48	111.75	692555
2018-06-14	111.96	112.05	111.85	112.04	820280
2018-06-15	112.23	112.26	112.07	112.08	1102258
2018-06-18	112.17	112.20	112.08	112.17	645837
2018-06-19	112.37	112.46	112.29	112.35	2234240
2018-06-20	112.37	112.37	112.01	112.04	668576
2018-06-21	112.05	112.27	112.05	112.24	738456
2018-06-22	112.22	112.43	112.15	112.40	1630567
2018-06-25	112.43	112.62	112.40	112.45	2901412
2018-06-26	112.44	112.61	112.40	112.61	934147
2018-06-27	112.86	112.99	112.82	112.98	990247
2018-06-28	113.01	113.01	112.74	112.83	1883000
2018-06-29	112.84	113.04	112.80	112.87	744284
2018-07-02	112.57	112.58	112.44	112.48	2469130
2018-07-03	112.61	112.76	112.58	112.72	995966
2018-07-05	112.77	112.91	112.71	112.85	831856
2018-07-06	112.99	113.05	112.89	113.01	671341
2018-07-09	112.79	112.84	112.73	112.78	901921
2018-07-10	112.75	112.83	112.58	112.61	944496
2018-07-11	112.80	112.80	112.61	112.73	652388
2018-07-12	112.59	112.69	112.52	112.64	1028149
2018-07-13	112.68	112.91	112.68	112.86	1341993
2018-07-16	112.57	112.60	112.40	112.56	967675
2018-07-17	112.58	112.59	112.39	112.41	781634
2018-07-18	112.39	112.39	112.19	112.23	2352388
2018-07-19	112.29	112.46	112.27	112.39	1103221
2018-07-20	112.39	112.48	112.10	112.12	671621
2018-07-23	112.01	112.01	111.56	111.59	802605
2018-07-24	111.61	111.70	111.55	111.65	794663
2018-07-25	111.85	111.95	111.62	111.67	845065
2018-07-26	111.80	111.86	111.55	111.56	768543
2018-07-27	111.82	111.84	111.66	111.73	749241
2018-07-30	111.63	111.78	111.60	111.67	930783
2018-07-31	111.84	111.87	111.76	111.37	1370568
2018-08-01	111.11	111.18	111.01	111.10	2501577
2018-08-02	111.18	111.25	111.05	111.16	2167606
2018-08-03	111.26	111.42	111.26	111.38	757983
2018-08-06	111.51	111.62	111.36	111.40	772853
2018-08-07	111.37	111.38	111.25	111.25	1549217
2018-08-08	111.25	111.32	111.18	111.26	1605757
2018-08-09	111.44	111.53	111.37	111.52	1095338
2018-08-10	111.82	112.03	111.80	111.88	709995
2018-08-13	111.84	111.90	111.78	111.86	1606594
2018-08-14	111.84	111.84	111.66	111.72	845188
2018-08-15	111.84	111.97	111.83	111.94	943116
2018-08-16	111.89	111.91	111.70	111.87	861708
2018-08-17	111.94	112.02	111.81	111.92	639083
2018-08-20	112.08	112.19	112.05	112.14	611405
2018-08-21	112.06	112.09	111.97	112.07	743063
2018-08-22	112.31	112.33	112.18	112.31	1539984
2018-08-23	112.38	112.43	112.31	112.40	718663
2018-08-24	112.25	112.51	112.20	112.51	855790
2018-08-27	112.39	112.44	112.31	112.34	906032
2018-08-28	112.15	112.20	112.05	112.12	740099
2018-08-29	112.12	112.17	112.02	112.12	945939
2018-08-30	112.23	112.31	112.16	112.22	1450986
2018-08-31	112.37	112.37	112.06	111.70	1978703
2018-09-04	111.58	111.65	111.47	111.55	6260210
2018-09-05	111.44	111.51	111.37	111.44	2167612
2018-09-06	111.47	111.58	111.42	111.54	1579060
2018-09-07	111.26	111.27	111.10	111.22	1453365
2018-09-10	111.24	111.30	111.19	111.25	1832672
2018-09-11	111.08	111.13	110.97	111.02	2553352
2018-09-12	111.19	111.24	111.11	111.12	1251571
2018-09-13	111.12	111.12	110.96	110.96	1556808
2018-09-14	110.78	110.91	110.72	110.76	1328683
2018-09-17	110.71	110.84	110.69	110.78	1468212
2018-09-18	110.71	110.73	110.51	110.55	891449
2018-09-19	110.52	110.52	110.27	110.43	986268
2018-09-20	110.45	110.70	110.42	110.58	1030557
2018-09-21	110.51	110.66	110.51	110.59	788605
2018-09-24	110.52	110.65	110.47	110.48	1388484
2018-09-25	110.39	110.46	110.35	110.44	872965
2018-09-26	110.47	110.69	110.41	110.63	1131727
2018-09-27	110.59	110.68	110.54	110.67	1064274
2018-09-28	110.71	110.75	110.54	110.51	2204422
2018-10-01	110.41	110.43	110.18	110.19	5184548
2018-10-02	110.30	110.48	110.29	110.37	3800203
2018-10-03	110.25	110.28	109.73	109.84	2775777
2018-10-04	109.70	109.78	109.49	109.57	2102836
2018-10-05	109.37	109.52	109.19	109.27	2703587
2018-10-08	109.29	109.33	109.22	109.22	870051
2018-10-09	109.35	109.53	109.31	109.53	2233603
2018-10-10	109.30	109.44	109.16	109.42	2277095
2018-10-11	109.40	109.68	109.31	109.60	3359547
2018-10-12	109.45	109.64	109.41	109.43	1746820
2018-10-15	109.53	109.60	109.45	109.50	1768766
2018-10-16	109.44	109.55	109.39	109.51	1114383
2018-10-17	109.46	109.51	109.25	109.25	1396945
2018-10-18	109.19	109.40	109.16	109.17	1005584
2018-10-19	109.13	109.18	109.01	109.07	1180751
2018-10-22	109.11	109.16	109.01	109.01	832779
2018-10-23	109.31	109.42	109.01	109.04	1228562
2018-10-24	109.26	109.40	109.18	109.40	1122022
2018-10-25	109.25	109.27	108.91	108.94	985329
2018-10-26	109.17	109.53	109.17	109.49	2203910
2018-10-29	109.41	109.50	109.22	109.38	1368462
2018-10-30	109.22	109.27	109.07	109.09	1281121
2018-10-31	108.91	109.05	108.82	108.74	1723098
2018-11-01	108.61	108.83	108.57	108.61	2582158
2018-11-02	108.41	108.49	108.22	108.28	1195591
2018-11-05	108.46	108.59	108.46	108.48	1232987
2018-11-06	108.58	108.62	108.43	108.44	827534
2018-11-07	108.69	108.78	108.46	108.52	1101493
2018-11-08	108.59	108.62	107.53	108.37	1232113
2018-11-09	108.44	108.67	108.44	108.63	1232367
2018-11-12	108.84	108.96	108.79	108.86	1111128
2018-11-13	108.73	108.82	108.65	108.77	871905
2018-11-14	108.66	108.99	108.63	108.78	926887
2018-11-15	108.88	108.96	108.71	108.87	2124573
2018-11-16	109.10	109.38	109.07	109.32	1217973
2018-11-19	109.18	109.34	109.18	109.27	1502218
2018-11-20	109.18	109.27	109.08	109.11	1094668
2018-11-21	108.97	109.10	108.82	109.06	1251649
2018-11-23	109.06	109.09	108.88	108.89	364734
2018-11-26	108.83	108.88	108.76	108.77	1226806
2018-11-27	108.70	108.82	108.48	108.48	1154020
2018-11-28	108.40	108.83	108.38	108.61	1494555
2018-11-29	109.00	109.25	108.96	109.25	940755
2018-11-30	109.29	109.36	109.19	109.11	1270741
2018-12-03	109.13	109.32	109.07	109.32	1250183
2018-12-04	109.47	109.92	109.46	109.65	2015043
2018-12-06	109.69	109.90	109.56	109.66	1503622
2018-12-07	109.69	109.83	109.61	109.82	1221862
2018-12-10	109.77	109.84	109.46	109.55	1282384
2018-12-11	109.46	109.59	109.01	109.11	1499032
2018-12-12	109.07	109.10	108.90	108.95	1876205
2018-12-13	108.98	109.10	108.93	108.97	1542514
2018-12-14	109.11	109.17	109.03	109.05	1230968
2018-12-17	109.08	109.26	109.08	109.05	1578084
2018-12-18	109.16	109.36	109.12	109.34	1194878
2018-12-19	109.49	109.78	109.48	109.53	2779093
2018-12-20	109.52	109.56	109.17	109.22	2968357
2018-12-21	109.35	109.42	109.15	109.17	1960405
2018-12-24	109.25	109.36	109.20	109.33	861723
2018-12-26	109.27	109.45	109.07	109.11	1441273
2018-12-27	109.35	109.45	109.10	109.11	1467208
2018-12-28	109.29	109.43	109.20	109.43	2067604
2018-12-31	109.28	109.54	109.25	109.51	1496112
2019-01-02	109.57	109.73	109.50	109.68	1435237
2019-01-03	109.84	110.40	109.84	110.32	1213880
2019-01-04	110.03	110.10	109.86	110.09	1236656
2019-01-07	110.15	110.21	109.94	110.02	1237661
2019-01-08	110.11	110.18	110.05	110.11	792598
2019-01-09	110.04	110.25	110.00	110.24	1079152
2019-01-10	110.23	110.27	109.92	109.98	1346280
2019-01-11	110.07	110.27	110.07	110.27	879375
2019-01-14	110.24	110.32	110.03	110.07	975724
2019-01-15	110.07	110.07	109.88	109.97	930771
2019-01-16	109.85	109.99	109.77	109.96	1793023
2019-01-17	109.93	110.07	109.79	109.87	1975422
2019-01-18	109.71	109.85	109.58	109.74	1702618
2019-01-22	109.90	109.93	109.74	109.81	3260323
2019-01-23	109.70	109.77	109.63	109.68	920965
2019-01-24	109.89	109.96	109.81	109.85	851035
2019-01-25	109.70	109.76	109.60	109.68	576620
2019-01-28	109.56	109.60	109.50	109.53	1318932
2019-01-29	109.59	109.85	109.57	109.85	632212
2019-01-30	109.88	110.52	109.86	110.45	947081
2019-01-31	110.69	111.11	110.69	111.07	1430691
2019-02-01	110.99	111.05	110.68	110.68	1474758
2019-02-04	110.52	110.54	110.37	110.46	972953
2019-02-05	110.54	110.65	110.48	110.61	1024639
2019-02-06	110.74	110.79	110.52	110.54	3779251
2019-02-07	110.66	110.75	110.54	110.71	916698
2019-02-08	110.83	110.84	110.72	110.76	832701
2019-02-11	110.59	110.62	110.44	110.53	653203
2019-02-12	110.62	110.62	110.43	110.55	658679
2019-02-13	110.51	110.59	110.47	110.53	642216
2019-02-14	110.84	110.88	110.71	110.84	1780681
2019-02-15	110.76	110.90	110.76	110.84	664237
2019-02-19	110.95	111.11	110.90	111.10	602373
2019-02-20	111.06	111.20	111.03	111.14	819789
2019-02-21	110.89	110.99	110.82	110.95	959722
2019-02-22	111.06	111.36	111.05	111.24	550113
2019-02-25	111.13	111.19	111.09	111.16	556114
2019-02-26	111.33	111.41	111.24	111.32	561077
2019-02-27	111.21	111.23	110.95	111.06	825622
2019-02-28	111.09	111.09	110.79	110.88	1155023
2019-03-01	110.82	110.96	110.61	110.66	1334576
2019-03-04	110.79	110.93	110.73	110.82	916702
2019-03-05	110.69	110.78	110.54	110.78	973569
2019-03-06	110.71	110.92	110.71	110.91	1891731
2019-03-07	111.06	111.28	111.06	111.22	1167977
2019-03-08	111.20	111.37	111.15	111.32	793505
2019-03-11	111.32	111.38	111.22	111.30	620367
2019-03-12	111.26	111.59	111.25	111.51	632389
2019-03-13	111.53	111.65	111.53	111.64	607591
2019-03-14	111.66	111.76	111.52	111.61	2511125
2019-03-15	111.82	112.02	111.81	112.00	2015862
2019-03-18	111.91	112.10	111.91	111.99	975887
2019-03-19	111.87	111.98	111.82	111.89	746384
2019-03-20	111.91	112.69	111.91	112.63	1212978
2019-03-21	112.63	112.72	112.55	112.62	808851
2019-03-22	112.88	113.05	112.76	112.96	1196652
2019-03-25	112.92	113.30	112.83	112.93	1160007
2019-03-26	112.84	113.02	112.73	112.73	991887
2019-03-27	112.71	112.95	112.68	112.78	1237792
2019-03-28	112.72	112.87	112.62	112.87	893332
2019-03-29	112.88	113.09	112.88	113.07	998230
2019-04-01	112.91	112.96	112.57	112.65	3808244
2019-04-02	112.64	112.76	112.62	112.76	1183199
2019-04-03	112.50	112.65	112.41	112.41	1168715
2019-04-04	112.44	112.55	112.41	112.49	1860479
2019-04-05	112.44	112.62	112.43	112.62	668478
2019-04-08	112.57	112.63	112.46	112.51	786034
2019-04-09	112.70	112.76	112.59	112.62	1135368
2019-04-10	112.92	113.07	112.91	113.03	1665163
2019-04-11	112.86	112.91	112.74	112.77	757497
2019-04-12	112.61	112.72	112.55	112.56	1097238
2019-04-15	112.56	112.66	112.55	112.62	563067
2019-04-16	112.48	112.54	112.33	112.36	991215
2019-04-17	112.32	112.42	112.30	112.34	1896918
2019-04-18	112.60	112.73	112.59	112.66	872376
2019-04-22	112.65	112.69	112.51	112.55	7154137
2019-04-23	112.69	112.82	112.67	112.81	967807
2019-04-24	113.03	113.22	113.03	113.20	577664
2019-04-25	113.22	113.31	113.17	113.20	7566957
2019-04-26	113.40	113.45	113.32	113.45	769509
2019-04-29	113.19	113.21	113.10	113.13	810995
2019-04-30	113.10	113.35	113.10	113.28	1004552
2019-05-01	113.27	113.56	113.03	113.04	2289137
2019-05-02	112.72	112.76	112.46	112.58	1102972
2019-05-03	112.80	112.98	112.80	112.89	1040416
2019-05-06	113.09	113.16	113.05	113.06	588717
2019-05-07	113.09	113.25	113.08	113.12	1479011
2019-05-08	113.21	113.24	112.80	112.83	2586141
2019-05-09	113.02	113.13	112.94	113.02	781838
2019-05-10	113.10	113.31	113.03	113.27	881086
2019-05-13	113.51	113.71	113.48	113.51	952630
2019-05-14	113.52	113.61	113.47	113.59	667724
2019-05-15	113.81	113.84	113.62	113.82	505548
2019-05-16	113.72	113.72	113.57	113.64	373611
2019-05-17	113.75	113.76	113.52	113.53	589549
2019-05-20	113.51	113.61	113.36	113.38	415369
2019-05-21	113.42	113.46	113.32	113.44	788557
2019-05-22	113.50	113.62	113.42	113.48	725100
2019-05-23	113.53	113.86	113.51	113.72	780832
2019-05-24	113.92	113.92	113.76	113.91	487514
2019-05-28	114.00	114.04	113.86	113.97	4731638
2019-05-29	114.17	114.42	114.17	114.17	1725095
2019-05-30	114.26	114.57	114.18	114.55	700735
2019-05-31	114.88	115.32	114.87	114.63	1622155
2019-06-03	114.73	115.15	114.65	114.94	7087420
2019-06-04	114.64	114.82	114.48	114.71	1603776
2019-06-05	114.88	115.04	114.72	114.78	1182789
2019-06-06	114.85	115.04	114.47	114.71	759062
2019-06-07	115.07	115.13	114.93	115.13	770463
2019-06-10	114.85	114.85	114.48	114.51	1606588
2019-06-11	114.41	114.51	114.34	114.36	640864
2019-06-12	114.39	114.57	114.36	114.42	506476
2019-06-13	114.55	114.62	114.44	114.46	1625207
2019-06-14	114.35	114.51	114.11	114.28	609551
2019-06-17	114.06	114.19	113.96	114.06	1652369
2019-06-18	114.75	114.84	114.48	114.53	860722
2019-06-19	114.36	115.21	114.32	115.19	1191835
2019-06-20	115.73	115.98	115.69	115.84	873831
2019-06-21	115.69	115.69	115.20	115.32	1174743
2019-06-24	115.51	115.55	115.41	115.54	528909
2019-06-25	115.54	115.65	115.31	115.34	678923
2019-06-26	115.35	115.40	115.18	115.23	1477297
2019-06-27	115.29	115.53	115.23	115.45	462260
2019-06-28	115.34	115.56	115.31	115.49	2422682
2019-07-01	114.98	115.02	114.48	114.64	1709886
2019-07-02	114.64	114.84	114.58	114.70	3109596
2019-07-03	114.90	115.05	114.89	115.00	560548
2019-07-05	114.51	114.72	114.25	114.65	708222
2019-07-08	114.88	114.92	114.67	114.67	639703
2019-07-09	114.77	114.89	114.61	114.79	436419
2019-07-10	115.00	115.09	114.85	114.99	1636057
2019-07-11	115.08	115.10	114.62	114.63	884700
2019-07-12	114.56	114.91	114.56	114.83	809129
2019-07-15	114.84	115.17	114.84	115.12	2156015
2019-07-16	114.90	114.99	114.85	114.93	1411362
2019-07-17	115.05	115.22	115.05	115.17	505818
2019-07-18	115.14	115.43	114.96	115.41	599783
2019-07-19	115.23	115.43	115.23	115.23	1135243
2019-07-22	115.36	115.42	115.26	115.26	939691
2019-07-23	115.23	115.33	115.13	115.23	377225
2019-07-24	115.25	115.38	115.20	115.26	662242
2019-07-25	115.18	115.22	115.00	115.07	669486
2019-07-26	115.18	115.19	114.90	114.99	472554
2019-07-29	115.09	115.10	114.89	114.89	620567
2019-07-30	115.06	115.13	114.94	115.06	924234
2019-07-31	115.10	115.56	114.97	114.97	1327532
2019-08-01	114.79	115.51	114.72	115.39	2549142
2019-08-02	115.42	115.50	115.11	115.47	2097636
2019-08-05	115.63	115.92	115.56	115.87	3091251
2019-08-06	115.82	116.30	115.77	116.30	2889592
2019-08-07	116.87	117.08	116.24	116.36	2157830
2019-08-08	116.20	116.69	116.05	116.66	1248276
2019-08-09	116.76	116.99	116.47	116.54	678184
2019-08-12	116.93	117.16	116.78	117.01	543844
2019-08-13	117.20	117.22	116.65	116.82	1379144
2019-08-14	117.19	117.25	116.95	117.04	619336
2019-08-15	117.19	117.79	117.03	117.56	772699
2019-08-16	117.19	117.30	116.96	117.22	548602
2019-08-19	116.72	117.01	116.72	116.78	600040
2019-08-20	117.06	117.13	116.90	116.93	606999
2019-08-21	116.81	117.26	116.73	116.81	938056
2019-08-22	116.70	116.91	116.39	116.71	961316
2019-08-23	116.73	117.50	116.66	117.38	756455
2019-08-26	117.43	117.55	117.15	117.25	1263696
2019-08-27	117.41	117.81	117.32	117.80	954218
2019-08-28	118.13	118.22	117.99	118.03	628637
2019-08-29	117.97	118.14	117.79	118.10	1308698
2019-08-30	118.01	118.05	117.64	117.65	954951
2019-09-03	117.51	117.94	117.39	117.45	5779480
2019-09-04	117.50	117.74	117.47	117.74	1643449
2019-09-05	117.27	117.35	116.90	117.21	1541685
2019-09-06	117.12	117.38	117.11	117.31	1216893
2019-09-09	116.91	116.94	116.69	116.71	1059574
2019-09-10	116.72	116.84	116.04	116.04	833995
2019-09-11	116.13	116.27	115.91	115.91	1774105
2019-09-12	116.45	116.57	115.75	115.82	1058208
2019-09-13	115.58	115.75	115.14	115.14	953258
2019-09-16	115.77	115.96	115.64	115.83	1516457
2019-09-17	115.83	116.17	115.77	115.98	2191730
2019-09-18	116.30	116.39	115.54	115.62	941755
2019-09-19	115.94	116.04	115.81	115.85	1742073
2019-09-20	116.05	116.50	116.05	116.49	630034
2019-09-23	116.54	116.89	116.49	116.65	691647
2019-09-24	116.72	116.99	116.70	116.91	533561
2019-09-25	116.75	116.77	116.18	116.30	736562
2019-09-26	116.41	116.57	116.31	116.37	931510
2019-09-27	116.31	116.43	116.15	116.19	675586
2019-09-30	116.02	116.36	115.81	116.09	2129699
2019-10-01	115.64	116.34	115.58	116.32	3965012
2019-10-02	116.27	116.51	116.18	116.32	2123768
2019-10-03	116.43	116.97	116.43	116.69	1716560
2019-10-04	116.79	117.16	116.76	117.05	792902
2019-10-07	116.92	117.09	116.73	116.73	635045
2019-10-08	116.91	116.95	116.50	116.62	839062
2019-10-09	116.50	116.54	116.19	116.38	1507840
2019-10-10	116.27	116.27	115.84	116.01	776905
2019-10-11	115.69	115.95	115.53	115.65	2688167
2019-10-14	115.96	115.96	115.70	115.84	772614
2019-10-15	115.81	115.88	115.41	115.45	1492287
2019-10-16	115.46	115.80	115.38	115.63	981199
2019-10-17	115.54	115.91	115.49	115.79	1122281
2019-10-18	115.90	116.06	115.83	115.97	525044
2019-10-21	115.68	115.88	115.59	115.60	1151022
2019-10-22	115.86	115.95	115.69	115.95	1075680
2019-10-23	116.09	116.21	115.98	116.03	946741
2019-10-24	116.10	116.31	116.02	116.10	928072
2019-10-25	116.13	116.20	115.95	116.12	807765
2019-10-28	115.74	115.79	115.54	115.56	1007845
2019-10-29	115.56	115.61	115.27	115.27	776502
2019-10-30	115.45	115.71	115.40	115.70	738464
2019-10-31	115.95	116.35	115.95	116.04	1396737
2019-11-01	116.09	116.34	115.98	116.21	7995468
2019-11-04	116.04	116.19	115.99	116.13	1705244
2019-11-05	115.91	116.00	115.74	115.91	966972
2019-11-06	116.03	116.28	116.03	116.28	1009833
2019-11-07	115.99	116.00	115.41	115.63	1247956
2019-11-08	115.41	115.65	115.40	115.56	742239
2019-11-11	115.70	115.72	115.54	115.62	530182
2019-11-12	115.62	115.72	115.52	115.60	1609640
2019-11-13	115.79	115.81	115.63	115.70	614562
2019-11-14	115.94	116.10	115.89	115.97	1247373
2019-11-15	115.77	116.00	115.74	115.83	813342
2019-11-18	115.88	116.10	115.87	116.06	658552
2019-11-19	116.10	116.30	116.09	116.27	437319
2019-11-20	116.42	116.72	116.42	116.72	666126
2019-11-21	116.41	116.56	116.29	116.46	803453
2019-11-22	116.48	116.60	116.39	116.50	2323662
2019-11-25	116.57	116.69	116.54	116.63	818038
2019-11-26	116.78	116.89	116.78	116.88	620321
2019-11-27	116.71	116.77	116.62	116.65	510830
2019-11-29	116.62	116.65	116.25	116.38	1013004
2019-12-02	115.86	116.12	115.77	116.11	2283465
2019-12-03	116.42	116.97	116.42	116.83	1373675
2019-12-04	116.70	116.84	116.60	116.75	773544
2019-12-05	116.50	116.63	116.45	116.58	679769
2019-12-06	116.35	116.55	116.29	116.50	524214
2019-12-09	116.67	116.72	116.47	116.53	724298
2019-12-10	116.57	116.60	116.36	116.50	432700
2019-12-11	116.73	116.95	116.65	116.91	860669
2019-12-12	116.78	116.87	116.12	116.34	1439778
2019-12-13	116.45	116.83	116.24	116.81	1093932
2019-12-16	116.65	116.73	116.48	116.54	852836
2019-12-17	116.54	116.70	116.51	116.70	1612299
2019-12-18	116.65	116.72	116.52	116.46	1276991
2019-12-19	116.34	116.79	116.28	116.65	1409965
2019-12-20	116.65	116.73	116.57	116.59	1218144
2019-12-23	116.58	116.59	116.30	116.39	1067551
2019-12-24	116.27	116.59	116.25	116.53	340803
2019-12-26	116.54	116.63	116.45	116.61	385799
2019-12-27	116.60	116.70	116.60	116.65	657908
2019-12-30	116.47	116.69	116.40	116.69	932634
2019-12-31	116.48	116.75	116.44	116.57	1277031
2020-01-02	116.93	117.19	116.93	117.14	2150763
2020-01-03	117.56	117.83	117.50	117.68	1259899
2020-01-06	117.84	117.84	117.33	117.38	917495
2020-01-07	117.23	117.26	117.02	117.02	810503
2020-01-08	117.05	117.18	116.76	116.91	2121518
2020-01-09	116.66	116.92	116.59	116.90	1814022
2020-01-10	117.05	117.27	117.02	117.25	1609281
2020-01-13	117.17	117.27	117.05	117.23	1422663
2020-01-14	117.28	117.43	117.25	117.39	3290009
2020-01-15	117.60	117.60	117.47	117.48	1601568
2020-01-16	117.43	117.45	117.28	117.29	1205851
2020-01-17	117.13	117.19	117.02	117.10	920525
2020-01-21	117.31	117.54	117.30	117.48	1109699
2020-01-22	117.55	117.59	117.39	117.40	1154723
2020-01-23	117.62	117.75	117.60	117.64	2230227
2020-01-24	117.74	117.97	117.74	117.90	963270
2020-01-27	118.14	118.24	118.09	118.17	1111555
2020-01-28	118.19	118.21	117.99	117.99	743094
2020-01-29	118.13	118.51	118.12	118.42	1096389
2020-01-30	118.48	118.85	118.36	118.55	1199495
2020-01-31	118.72	119.10	118.70	119.06	2343943
2020-02-03	118.56	118.68	118.37	118.65	3061936
2020-02-04	118.33	118.33	118.01	118.14	1635675
2020-02-05	117.86	117.98	117.78	117.79	1443813
2020-02-06	117.80	118.05	117.80	118.01	1222350
2020-02-07	118.29	118.50	118.25	118.49	1071930
2020-02-10	118.58	118.74	118.52	118.67	627071
2020-02-11	118.48	118.48	118.28	118.32	600211
2020-02-12	118.10	118.26	118.06	118.20	1243270
2020-02-13	118.42	118.50	118.36	118.45	1314601
2020-02-14	118.53	118.64	118.51	118.54	817537
2020-02-18	118.69	118.87	118.64	118.80	1078905
2020-02-19	118.76	118.80	118.66	118.75	787087
2020-02-20	118.82	118.99	118.79	118.98	809582
2020-02-21	119.08	119.33	119.08	119.20	930248
2020-02-24	119.76	119.83	119.66	119.75	1489797
2020-02-25	119.63	119.93	119.52	119.55	1462627
2020-02-26	119.33	119.78	119.24	119.49	2459653
2020-02-27	119.81	119.97	119.64	119.84	3634183
2020-02-28	120.18	120.49	119.92	120.03	5021667
2020-03-02	120.26	120.65	120.08	120.31	12076141
2020-03-03	120.31	122.17	120.24	121.53	7529659
2020-03-04	121.74	121.97	121.23	121.35	4020872
2020-03-05	121.93	122.08	121.65	121.73	3796024
2020-03-06	122.92	123.16	121.98	122.54	3888630
2020-03-09	122.89	123.12	120.00	120.02	5756540
2020-03-10	120.18	120.50	116.29	116.58	9542219
2020-03-11	117.10	117.79	113.49	113.94	8808330
2020-03-12	113.38	118.42	107.37	113.67	12654751
2020-03-13	114.80	115.95	113.70	114.12	5230435
2020-03-16	113.72	114.19	112.51	113.33	5894336
2020-03-17	113.18	114.39	110.16	110.16	4496398
2020-03-18	110.21	111.35	108.37	108.81	4942329
2020-03-19	109.64	111.10	109.64	110.92	3017467
2020-03-20	112.13	116.10	111.17	115.86	3327000
2020-03-23	115.42	118.06	115.01	118.04	4261406
2020-03-24	117.35	119.14	117.00	118.11	3533418
2020-03-25	118.71	119.90	118.52	119.25	2921820
2020-03-26	120.28	121.72	119.48	119.86	4072912
2020-03-27	120.00	120.37	118.53	120.25	2621798
2020-03-30	120.15	120.38	118.29	118.34	3484364
2020-03-31	118.93	119.00	117.75	117.74	3063187
2020-04-01	118.76	119.13	118.32	118.46	8058762
2020-04-02	119.66	120.58	119.25	120.27	2813466
2020-04-03	121.43	121.59	120.81	121.33	2990866
2020-04-06	121.47	121.53	121.03	121.25	2111059
2020-04-07	121.25	121.52	120.67	121.17	1655379
2020-04-08	121.04	121.31	120.25	120.34	11109938
2020-04-09	121.04	121.85	120.86	121.53	3010109
2020-04-13	121.67	121.91	121.57	121.75	1462145
2020-04-14	121.92	122.27	121.87	122.11	2983363
2020-04-15	122.62	122.65	122.11	122.24	1527164
2020-04-16	122.22	122.38	120.93	121.18	1914950
2020-04-17	121.29	121.44	120.34	120.60	2183481
2020-04-20	120.04	120.69	119.95	120.23	2014811
2020-04-21	120.71	121.07	120.60	120.84	1279996
2020-04-22	121.12	121.57	120.85	121.57	1830288
2020-04-23	121.78	121.90	121.35	121.50	2614509
2020-04-24	121.63	122.23	121.54	122.19	1119585
2020-04-27	122.13	122.32	121.90	121.95	2086162
2020-04-28	122.16	122.45	122.12	122.37	1362210
2020-04-29	122.31	122.46	122.10	122.22	1664855
2020-04-30	122.31	122.36	121.31	121.01	2968230
2020-05-01	121.05	121.12	120.62	121.01	1910908
2020-05-04	121.17	121.30	121.01	121.13	1484080
2020-05-05	121.03	121.38	120.91	121.27	3873039
2020-05-06	120.97	120.99	120.61	120.68	1844940
2020-05-07	120.91	121.54	120.82	121.44	1552133
2020-05-08	121.37	121.55	121.25	121.40	1113948
2020-05-11	121.25	121.33	120.98	120.98	1065791
2020-05-12	121.06	121.18	120.85	121.09	1582867
2020-05-13	121.23	121.43	121.03	121.20	1563876
2020-05-14	121.24	121.40	121.12	121.34	1141483
2020-05-15	121.46	121.56	121.32	121.55	1011508
2020-05-18	121.57	121.70	121.29	121.54	1561219
2020-05-19	121.44	121.57	121.36	121.40	1356230
2020-05-20	121.38	121.83	121.38	121.76	880509
2020-05-21	121.71	121.98	121.53	121.63	1345713
2020-05-22	121.58	121.75	121.48	121.70	1358570
2020-05-26	121.60	121.62	121.25	121.25	1171059
2020-05-27	121.26	121.52	121.16	121.37	1079356
2020-05-28	121.40	121.77	121.34	121.75	967820
2020-05-29	121.78	121.98	121.60	121.80	2454501
2020-06-01	121.83	121.97	121.75	121.95	1527984
2020-06-02	121.90	121.93	121.52	121.68	1031899
2020-06-03	121.46	121.47	121.08	121.28	1743644
2020-06-04	121.17	121.21	120.79	120.82	1541498
2020-06-05	120.59	120.84	120.26	120.81	1451625
2020-06-08	120.77	121.07	120.76	121.07	1572666
2020-06-09	121.60	121.69	121.16	121.19	1943629
2020-06-10	121.66	122.15	121.55	122.12	1471954
2020-06-11	122.27	122.45	122.11	122.16	1569789
2020-06-12	122.01	122.13	121.77	121.83	1450887
2020-06-15	122.03	122.08	121.82	121.88	1898739
2020-06-16	121.71	121.98	121.51	121.82	2476557
2020-06-17	121.71	121.81	121.58	121.74	1574598
2020-06-18	121.94	122.36	121.82	122.29	1553841
2020-06-19	122.21	122.53	122.18	122.53	1673395
2020-06-22	122.64	122.84	122.58	122.84	1612336
2020-06-23	122.90	122.95	122.81	122.91	1556758
2020-06-24	122.89	123.02	122.71	122.74	1152117
2020-06-25	122.84	122.97	122.74	122.85	1291014
2020-06-26	122.96	123.08	122.91	123.06	1017440
2020-06-29	123.08	123.20	123.04	123.20	959762
2020-06-30	123.28	123.36	122.81	123.00	2665259
2020-07-01	122.86	123.08	122.72	123.08	1755144
2020-07-02	123.13	123.60	122.97	123.42	1557751
2020-07-06	123.34	123.70	123.19	123.66	1295650
2020-07-07	123.71	123.80	123.44	123.69	1148197
2020-07-08	123.55	123.69	123.47	123.47	1223163
2020-07-09	123.55	123.92	123.50	123.79	1168185
2020-07-10	123.85	123.90	123.63	123.66	832020
2020-07-13	123.50	123.93	123.40	123.93	1041025
2020-07-14	124.09	124.24	123.92	123.95	1037642
2020-07-15	123.85	124.07	123.82	123.88	1098363
2020-07-16	124.09	124.18	123.99	124.13	950857
2020-07-17	124.27	124.36	124.17	124.36	1058827
2020-07-20	124.65	124.75	124.45	124.53	1543841
2020-07-21	124.75	124.87	124.65	124.81	1066535
2020-07-22	125.13	125.13	124.81	124.81	1595404
2020-07-23	125.00	125.07	124.73	124.87	2465598
2020-07-24	124.86	124.98	124.81	124.84	1168018
2020-07-27	125.00	125.05	124.78	124.84	1888781
2020-07-28	124.88	125.08	124.86	125.07	853153
2020-07-29	125.11	125.36	125.09	125.36	1080138
2020-07-30	125.47	125.51	125.34	125.49	1497326
2020-07-31	125.54	125.92	125.37	125.86	2701973
2020-08-03	125.85	126.03	125.76	126.03	3755799
2020-08-04	126.26	126.37	126.14	126.31	1536459
2020-08-05	126.27	126.46	126.26	126.37	1779998
2020-08-06	126.65	126.88	126.44	126.51	1895867
2020-08-07	126.59	126.60	126.10	126.17	2206834
2020-08-10	126.39	126.41	125.98	126.02	1692378
2020-08-11	125.79	125.83	125.57	125.74	2608645
2020-08-12	125.84	125.95	125.63	125.82	2302344
2020-08-13	125.90	126.05	125.46	125.50	1879651
2020-08-14	125.48	125.52	125.29	125.29	2057165
2020-08-17	125.48	125.64	125.40	125.56	1587393
2020-08-18	125.81	126.13	125.74	126.12	1388324
2020-08-19	126.38	126.51	125.70	125.74	2010909
2020-08-20	125.86	126.15	125.33	125.62	1650278
2020-08-21	125.81	126.05	125.70	126.05	2029447
2020-08-24	126.39	126.48	126.26	126.30	2014127
2020-08-25	126.14	126.35	125.90	126.26	2188211
2020-08-26	126.32	126.54	126.17	126.51	1316203
2020-08-27	126.43	126.46	125.92	126.01	1804747
2020-08-28	126.41	126.61	126.22	126.41	2553479
2020-08-31	126.65	127.15	126.58	126.98	3307917
2020-09-01	127.04	127.21	126.83	127.05	3560788
2020-09-02	127.23	127.28	126.95	127.10	3262463
2020-09-03	126.98	127.01	126.56	126.66	2666122
2020-09-04	126.74	126.74	126.11	126.27	2048327
2020-09-08	126.34	126.55	126.33	126.39	1821574
2020-09-09	126.65	126.81	126.32	126.46	2012144
2020-09-10	126.46	126.58	126.31	126.57	1845085
2020-09-11	126.60	126.67	126.43	126.50	1634777
2020-09-14	126.49	126.61	126.33	126.42	1450104
2020-09-15	126.42	126.59	126.40	126.51	1797642
2020-09-16	126.67	126.82	126.47	126.51	2265030
2020-09-17	126.54	126.62	126.35	126.58	1949684
2020-09-18	126.67	126.68	126.46	126.47	1312054
2020-09-21	126.48	126.57	126.21	126.24	4146140
2020-09-22	126.26	126.39	126.13	126.28	2661230
2020-09-23	126.31	126.38	126.08	126.15	2519469
2020-09-24	126.14	126.26	126.09	126.24	3391004
2020-09-25	126.20	126.41	126.15	126.41	2756326
2020-09-28	126.55	126.69	126.48	126.67	2221072
2020-09-29	126.77	126.95	126.71	126.88	1141966
2020-09-30	126.90	126.90	126.49	126.08	6230560
2020-10-01	126.07	126.30	125.93	126.06	10675712
2020-10-02	126.10	126.15	125.97	126.08	3120129
2020-10-05	126.06	126.06	125.69	125.70	2675353
2020-10-06	125.80	125.94	125.55	125.72	2184719
2020-10-07	125.75	125.81	125.61	125.71	1491168
2020-10-08	125.95	126.21	125.87	126.21	1922973
2020-10-09	126.19	126.27	126.00	126.25	1912653
2020-10-12	126.19	126.34	126.16	126.33	1263646
2020-10-13	126.29	126.47	126.26	126.33	1761033
2020-10-14	126.49	126.51	126.25	126.33	1135465
2020-10-15	126.37	126.38	126.22	126.29	923050
2020-10-16	126.36	126.42	126.25	126.34	1468867
2020-10-19	126.21	126.26	126.04	126.04	1577556
2020-10-20	126.05	126.11	125.87	125.93	2015898
2020-10-21	126.01	126.05	125.88	125.89	1617698
2020-10-22	125.90	125.90	125.66	125.70	2517018
2020-10-23	125.72	125.88	125.65	125.85	2846865
2020-10-26	125.98	126.03	125.84	125.95	2135803
2020-10-27	126.12	126.24	126.12	126.20	1521278
2020-10-28	126.14	126.16	125.94	126.04	2275731
2020-10-29	125.97	125.97	125.59	125.61	2698421
2020-10-30	125.61	125.66	125.17	124.91	3330321
2020-11-02	125.25	125.46	125.20	125.37	6642041
2020-11-03	125.29	125.29	124.97	125.27	5226654
2020-11-04	125.60	125.68	125.35	125.48	4789700
2020-11-05	125.58	125.67	125.46	125.58	3977021
2020-11-06	125.30	125.30	124.97	125.01	2495925
2020-11-09	124.61	124.68	124.32	124.65	3235634
2020-11-10	124.69	124.98	124.64	124.77	2641430
2020-11-11	124.89	124.99	124.81	124.99	1309029
2020-11-12	125.20	125.35	125.12	125.34	1726606
2020-11-13	125.45	125.45	125.23	125.33	1362626
2020-11-16	125.30	125.41	125.11	125.16	2750829
2020-11-17	125.31	125.40	125.24	125.37	1310161
2020-11-18	125.50	125.58	125.26	125.41	1385932
2020-11-19	125.52	125.65	125.36	125.54	4095435
2020-11-20	125.64	125.83	125.59	125.82	1137535
2020-11-23	125.74	125.80	125.64	125.72	1331285
2020-11-24	125.72	125.81	125.64	125.76	1662388
2020-11-25	125.93	126.05	125.88	125.97	1045614
2020-11-27	126.07	126.28	126.07	126.28	1015405
2020-11-30	126.34	126.51	126.22	126.29	3271164
2020-12-01	126.12	126.17	125.80	126.00	6034489
2020-12-02	125.86	126.12	125.68	126.09	3320320
2020-12-03	126.35	126.47	126.21	126.44	3802191
2020-12-04	126.23	126.27	126.01	126.17	1773512
2020-12-07	126.49	126.67	126.44	126.50	3853681
2020-12-08	126.71	126.80	126.61	126.71	1535415
2020-12-09	126.67	126.68	126.51	126.55	2271090
2020-12-10	126.69	126.85	126.62	126.84	2169243
2020-12-11	126.85	126.93	126.70	126.83	1228447
2020-12-14	126.68	126.91	126.57	126.83	1327432
2020-12-15	126.88	127.06	126.83	127.06	1766328
2020-12-16	126.90	127.12	126.79	127.03	1915445
2020-12-17	127.33	127.39	127.01	127.10	1410513
2020-12-18	127.15	127.24	127.00	127.04	1912013
2020-12-21	127.14	127.19	126.98	127.02	1705719
2020-12-22	127.15	127.17	127.03	127.14	947577
2020-12-23	126.94	127.20	126.75	127.20	1639502
2020-12-24	127.27	127.32	127.21	127.25	768933
2020-12-28	127.21	127.35	127.11	127.34	1081235
2020-12-29	127.18	127.29	127.16	127.28	1321506
2020-12-30	127.18	127.39	127.13	127.38	2329391
2020-12-31	127.43	127.68	127.39	127.65	2360929
2021-01-04	127.49	127.92	127.46	127.79	3859904
2021-01-05	127.69	127.80	127.58	127.75	3887995
2021-01-06	127.52	127.52	127.13	127.37	3917244
2021-01-07	127.18	127.37	127.18	127.29	3263954
2021-01-08	127.15	127.18	126.58	126.79	2292559
2021-01-11	126.46	126.60	126.36	126.52	2786986
2021-01-12	126.69	126.80	126.40	126.69	3489116
2021-01-13	126.78	127.14	126.69	126.97	2524113
2021-01-14	126.97	127.15	126.85	127.03	2214374
2021-01-15	127.17	127.24	127.06	127.17	2681179
2021-01-19	127.35	127.52	127.16	127.47	2581302
2021-01-20	127.47	127.71	127.40	127.66	2619786
2021-01-21	127.66	127.97	127.50	127.97	3029435
2021-01-22	127.84	127.90	127.73	127.77	1648107
2021-01-25	127.94	128.23	127.89	128.10	2102911
2021-01-26	128.11	128.15	127.82	127.91	2696243
2021-01-27	127.97	128.05	127.82	127.87	2070340
2021-01-28	128.02	128.16	127.92	128.12	1823836
2021-01-29	128.13	128.27	127.74	127.99	3341322
2021-02-01	127.85	127.94	127.71	127.71	7799980
2021-02-02	127.68	128.02	127.59	127.90	3343578
2021-02-03	127.88	127.98	127.83	127.83	1888712
2021-02-04	127.70	127.89	127.58	127.74	1943812
2021-02-05	127.71	127.81	127.61	127.71	1734003
2021-02-08	127.74	127.95	127.64	127.83	2188770
2021-02-09	127.93	128.02	127.84	127.90	2434405
2021-02-10	127.91	128.04	127.87	128.01	1599001
2021-02-11	128.06	128.06	127.73	127.86	1803024
2021-02-12	127.75	127.85	127.56	127.65	1995445
2021-02-16	127.33	127.48	126.98	127.03	2828142
2021-02-17	127.13	127.18	126.86	126.98	2404690
2021-02-18	126.80	126.80	126.44	126.45	2611836
2021-02-19	126.23	126.31	125.55	125.91	3543774
2021-02-22	125.86	126.03	125.78	125.90	2735711
2021-02-23	125.92	126.07	125.72	125.93	3199433
2021-02-24	125.63	125.96	125.54	125.83	3131521
2021-02-25	125.29	125.37	123.51	124.29	7721376
2021-02-26	124.49	125.83	124.30	125.83	6399428
2021-03-01	125.60	125.79	125.18	125.41	13489216
2021-03-02	125.34	125.95	125.34	125.92	3671602
2021-03-03	125.67	125.74	125.45	125.60	4606729
2021-03-04	125.70	125.77	124.89	125.12	5701602
2021-03-05	124.94	125.40	124.91	125.25	2570660
2021-03-08	125.19	125.23	124.56	124.56	3776877
2021-03-09	125.16	125.34	125.02	125.34	1801671
2021-03-10	125.40	125.91	125.40	125.91	1828180
2021-03-11	126.00	126.10	125.77	126.02	1612564
2021-03-12	125.28	125.28	124.86	125.03	2812270
2021-03-15	125.09	125.46	125.02	125.40	2098149
2021-03-16	125.65	125.78	125.45	125.66	1831337
2021-03-17	125.42	125.73	125.09	125.55	2518524
2021-03-18	124.86	124.99	124.66	124.66	4499166
2021-03-19	124.60	124.94	124.54	124.90	1474323
2021-03-22	125.10	125.52	125.09	125.50	1424570
2021-03-23	125.50	125.77	125.40	125.76	2294131
2021-03-24	125.77	126.10	125.72	126.09	1482549
2021-03-25	126.10	126.21	125.86	126.00	2120464
2021-03-26	125.98	126.27	125.97	126.03	1658645
2021-03-29	126.15	126.15	125.57	125.69	1629102
2021-03-30	125.39	125.56	125.32	125.47	1597129
2021-03-31	125.57	125.80	125.31	125.20	2781855
2021-04-01	125.38	125.59	125.27	125.56	3026625
2021-04-05	125.09	125.25	124.99	125.20	2094963
2021-04-06	125.35	125.53	125.27	125.27	2050062
2021-04-07	125.41	125.60	125.33	125.35	1519583
2021-04-08	125.57	125.71	125.50	125.63	1299621
2021-04-09	125.46	125.57	125.27	125.36	2891647
2021-04-12	125.38	125.43	125.25	125.38	1504671
2021-04-13	125.59	125.85	125.51	125.84	2062607
2021-04-14	125.70	125.89	125.66	125.84	1890135
2021-04-15	126.22	126.57	126.22	126.52	2047362
2021-04-16	126.36	126.59	126.30	126.48	1980972
2021-04-19	126.30	126.36	126.15	126.26	1829408
2021-04-20	126.04	126.39	126.04	126.34	1261997
2021-04-21	126.34	126.47	126.26	126.46	2158303
2021-04-22	126.60	126.69	126.37	126.61	2036236
2021-04-23	126.67	126.68	126.41	126.67	1564157
2021-04-26	126.56	126.78	126.52	126.74	1708767
2021-04-27	126.84	126.90	126.63	126.73	5229670
2021-04-28	126.97	127.16	126.79	127.13	2787912
2021-04-29	126.93	127.07	126.80	127.07	2167392
2021-04-30	126.96	127.06	126.84	126.47	2351458
2021-05-03	126.56	126.86	126.51	126.79	6701010
2021-05-04	127.18	127.29	126.94	127.08	5103162
2021-05-05	127.13	127.66	127.00	127.65	3293430
2021-05-06	127.66	127.87	127.45	127.50	4559125
2021-05-07	127.65	127.90	127.57	127.77	4880775
2021-05-10	128.01	128.29	127.78	127.83	2745061
2021-05-11	127.47	127.60	127.28	127.49	2535899
2021-05-12	127.69	127.76	127.25	127.27	3612157
2021-05-13	127.35	127.44	127.17	127.30	2992435
2021-05-14	127.49	127.79	127.45	127.75	2595263
2021-05-17	127.76	128.02	127.70	128.00	2225143
2021-05-18	127.85	128.06	127.78	127.81	2486272
2021-05-19	127.64	127.76	126.94	126.94	3527018
2021-05-20	127.09	127.26	126.95	127.09	2583010
2021-05-21	127.27	127.35	127.10	127.32	2021284
2021-05-24	127.43	127.66	127.38	127.63	2740303
2021-05-25	127.92	128.04	127.84	127.99	1545735
2021-05-26	128.00	128.03	127.61	127.70	2570864
2021-05-27	127.46	127.69	127.37	127.69	3046552
2021-05-28	127.77	127.97	127.70	127.77	3884046
2021-06-01	127.17	127.46	127.02	127.46	6261149
2021-06-02	127.51	127.55	127.30	127.30	3177862
2021-06-03	127.12	127.15	126.87	126.87	3777412
2021-06-04	127.25	127.53	127.25	127.48	3445372
2021-06-07	127.49	127.51	127.20	127.20	2712959
2021-06-08	127.39	127.45	127.26	127.33	1870856
2021-06-09	127.52	127.67	127.23	127.34	3332415
2021-06-10	127.39	128.02	127.32	128.00	3484951
2021-06-11	128.04	128.10	127.51	127.67	2573814
2021-06-14	127.72	127.76	127.37	127.60	2169000
2021-06-15	127.64	127.84	127.61	127.81	6562127
2021-06-16	127.88	128.24	126.64	126.65	3990845
2021-06-17	126.65	127.17	126.45	127.13	4873536
2021-06-18	126.99	127.25	126.71	127.18	4629393
2021-06-21	126.97	127.09	126.79	126.96	2607646
2021-06-22	127.04	127.66	127.03	127.66	1933174
2021-06-23	127.65	127.72	127.50	127.69	2633104
2021-06-24	127.71	127.78	127.44	127.45	2077495
2021-06-25	127.56	127.61	127.28	127.58	2426653
2021-06-28	127.78	127.97	127.77	127.77	1780712
2021-06-29	127.81	127.90	127.75	127.84	1613100
2021-06-30	128.01	128.21	127.99	127.18	2726516
2021-07-01	127.35	127.39	127.16	127.30	6201247
2021-07-02	127.46	127.86	127.41	127.84	5318405
2021-07-06	127.98	128.27	127.96	128.17	5628603
2021-07-07	128.36	128.43	127.99	128.08	3739497
2021-07-08	128.02	128.08	127.84	127.91	3737382
2021-07-09	127.80	127.96	127.72	127.93	2703982
2021-07-12	127.99	128.31	127.93	128.27	2775085
2021-07-13	128.58	128.66	128.21	128.27	2543320
2021-07-14	128.67	128.72	128.42	128.61	1730553
2021-07-15	128.87	129.01	128.63	129.00	2419061
2021-07-16	128.96	129.10	128.94	129.00	1607218
2021-07-19	129.35	129.53	128.99	129.05	4835436
2021-07-20	129.16	129.29	128.88	129.03	4167510
2021-07-21	128.81	128.86	128.61	128.70	4654894
2021-07-22	128.82	129.19	128.76	129.06	3061838
2021-07-23	129.19	129.67	129.15	129.64	17991849
2021-07-26	129.91	130.26	129.76	130.20	6587912
2021-07-27	130.20	130.28	129.97	130.17	3591080
2021-07-28	130.12	130.61	129.72	130.61	3485662
2021-07-29	130.48	130.63	130.37	130.38	3453156
2021-07-30	130.49	130.65	130.45	129.80	3894441
2021-08-02	129.88	130.15	129.78	129.85	10419035
2021-08-03	129.74	129.97	129.57	129.97	2642762
2021-08-04	129.97	130.09	129.52	129.72	3618162
2021-08-05	129.43	129.46	129.11	129.26	2912354
2021-08-06	128.77	129.03	128.72	128.97	2789803
2021-08-09	128.95	129.08	128.72	128.74	3077028
2021-08-10	128.82	128.99	128.73	128.86	2786278
2021-08-11	128.79	129.13	128.64	129.07	2780764
2021-08-12	129.03	129.07	128.83	128.97	2904342
2021-08-13	129.11	129.32	129.06	129.30	1947905
2021-08-16	129.41	129.57	129.36	129.43	2544978
2021-08-17	129.50	129.57	129.08	129.08	3217297
2021-08-18	129.09	129.13	128.79	129.10	4831544
2021-08-19	129.08	129.15	128.90	129.15	5415934
2021-08-20	129.07	129.15	128.73	128.75	2270261
2021-08-23	128.98	129.08	128.89	129.05	2436815
2021-08-24	129.05	129.25	129.00	129.05	3136111
2021-08-25	129.08	129.13	128.88	129.00	4473380
2021-08-26	129.05	129.08	128.90	129.02	2627236
2021-08-27	129.15	130.01	129.05	129.99	3106953
2021-08-30	130.15	130.22	129.81	129.97	2765373
2021-08-31	129.84	129.89	129.47	128.69	4555114
2021-09-01	128.48	128.76	128.41	128.75	11817051
2021-09-02	128.72	128.80	128.66	128.80	2925260
2021-09-03	128.69	128.73	128.57	128.62	3100275
2021-09-07	128.36	128.50	128.23	128.30	3480654
2021-09-08	128.68	128.89	128.59	128.82	2281653
2021-09-09	128.99	129.53	128.91	129.50	3040504
2021-09-10	129.45	129.53	129.07	129.14	2426470
2021-09-13	129.46	129.47	129.06	129.14	3171558
2021-09-14	129.12	129.42	129.04	129.21	3987742
2021-09-15	129.47	129.52	129.15	129.28	2575589
2021-09-16	129.09	129.19	128.99	129.07	1554640
2021-09-17	128.95	128.95	128.64	128.70	2162183
2021-09-20	128.86	128.94	128.71	128.82	3272676
2021-09-21	128.86	128.90	128.63	128.73	2819275
2021-09-22	128.76	128.91	128.46	128.60	2912810
2021-09-23	128.35	128.44	128.02	128.14	3702005
2021-09-24	127.89	127.97	127.70	127.82	3238748
2021-09-27	127.76	128.05	127.76	127.88	3169511
2021-09-28	127.80	127.81	127.58	127.60	3809585
2021-09-29	127.80	127.93	127.47	127.67	3306984
2021-09-30	127.50	127.75	127.40	127.26	3764694
2021-10-01	127.58	127.82	127.48	127.81	7280160
2021-10-04	127.68	127.86	127.58	127.80	9127445
2021-10-05	127.94	128.01	127.82	127.93	6185354
2021-10-06	127.97	128.04	127.81	127.86	2864154
2021-10-07	127.65	127.75	127.48	127.75	2616507
2021-10-08	127.81	127.88	127.65	127.78	2843362
2021-10-11	127.75	127.92	127.67	127.70	2968032
2021-10-12	127.89	128.10	127.76	127.94	3651845
2021-10-13	128.07	128.53	128.03	128.52	4373690
2021-10-14	128.67	128.84	128.54	128.77	4197998
2021-10-15	128.74	128.75	128.44	128.56	2197350
2021-10-18	128.35	128.49	128.08	128.29	2868934
2021-10-19	128.12	128.13	127.87	127.98	2126825
2021-10-20	127.87	128.37	127.84	128.21	5178140
2021-10-21	128.34	128.68	128.14	128.50	8850821
2021-10-22	128.74	128.88	128.46	128.76	4742524
2021-10-25	128.77	129.18	128.76	129.07	3460694
2021-10-26	129.20	129.54	128.98	129.52	4175371
2021-10-27	129.80	130.22	129.56	130.13	4194751
2021-10-28	129.47	129.61	128.78	129.00	7306879
2021-10-29	128.21	128.82	128.14	128.55	4994750
2021-11-01	128.70	128.75	127.86	128.04	5649172
2021-11-02	128.27	128.56	128.23	128.55	4797922
2021-11-03	128.50	128.80	128.23	128.37	3334960
2021-11-04	129.05	129.29	128.94	129.22	2985533
2021-11-05	129.52	129.78	129.40	129.67	3862867
2021-11-08	129.88	130.13	129.79	130.10	3581027
2021-11-09	130.56	130.95	130.36	130.86	3084868
2021-11-10	131.30	131.37	130.00	130.46	6254569
2021-11-11	130.57	130.60	130.40	130.44	2426625
2021-11-12	130.61	130.95	130.40	130.42	4085287
2021-11-15	130.55	130.76	130.41	130.44	4261640
2021-11-16	130.53	130.64	130.14	130.25	2772251
2021-11-17	130.08	130.54	130.00	130.51	4037124
2021-11-18	130.43	130.74	130.43	130.59	3099705
2021-11-19	130.66	130.96	130.30	130.35	2518244
2021-11-22	129.43	129.70	129.10	129.30	3504059
2021-11-23	128.99	129.03	128.43	128.80	3859472
2021-11-24	128.87	129.24	128.61	129.20	2725279
2021-11-26	129.40	129.88	129.25	129.84	2056944
2021-11-29	129.69	129.92	129.47	129.54	3803537
2021-11-30	129.96	130.22	129.40	129.47	5051354
2021-12-01	129.15	129.23	128.57	129.07	7504302
2021-12-02	129.07	129.52	128.89	129.45	3391414
2021-12-03	129.27	129.99	129.23	129.72	4030748
2021-12-06	129.85	129.94	129.10	129.13	6854972
2021-12-07	129.37	129.54	129.20	129.34	3824913
2021-12-08	129.30	129.32	128.97	129.12	3123642
2021-12-09	129.26	129.37	128.56	128.59	3774021
2021-12-10	128.63	128.89	128.54	128.58	2247701
2021-12-13	128.83	129.11	128.68	128.71	3605731
2021-12-14	128.38	128.41	128.02	128.30	4148168
2021-12-15	128.09	128.48	127.69	127.62	4290844
2021-12-16	128.01	128.06	127.57	127.89	3897033
2021-12-17	128.02	128.14	127.83	127.90	4022308
2021-12-20	127.86	127.99	127.78	127.83	4403498
2021-12-21	127.84	128.11	127.60	128.11	3902558
2021-12-22	128.13	128.71	127.99	128.52	3170024
2021-12-23	128.49	128.50	128.05	128.23	2785533
2021-12-27	128.27	128.71	128.22	128.66	3388785
2021-12-28	128.97	129.05	128.54	128.58	2866286
2021-12-29	128.28	128.70	128.02	128.69	4320279
2021-12-30	128.94	129.36	128.81	129.36	2926177
2021-12-31	129.22	129.31	129.07	129.20	3820366
2022-01-03	128.69	128.71	128.38	128.46	4573577
2022-01-04	128.32	128.46	127.76	127.97	5740669
2022-01-05	128.02	128.04	126.92	126.93	6622878
2022-01-06	126.45	126.47	126.00	126.38	7615536
2022-01-07	126.33	126.41	126.04	126.23	8132959
2022-01-10	126.03	126.40	125.85	126.39	6633202
2022-01-11	126.42	127.28	126.35	127.27	10839887
2022-01-12	127.11	127.17	126.43	126.45	7161985
2022-01-13	126.32	126.66	126.23	126.48	4735711
2022-01-14	126.26	126.32	125.85	125.91	6159562
2022-01-18	125.54	125.63	125.30	125.31	6517435
2022-01-19	125.37	125.44	125.05	125.05	7744218
2022-01-20	125.42	125.67	125.17	125.20	7189999
2022-01-21	125.69	126.05	125.54	125.98	6552474
2022-01-24	126.05	126.39	125.87	126.27	11250926
2022-01-25	126.24	126.49	125.96	126.05	6600990
2022-01-26	126.07	126.28	125.14	125.25	9557782
2022-01-27	125.57	125.87	125.37	125.76	17301662
2022-01-28	125.94	126.30	125.87	126.20	8506790
2022-01-31	126.08	126.54	126.07	126.10	7743314
2022-02-01	125.90	125.92	125.25	125.28	18786114
2022-02-02	125.30	125.69	125.24	125.42	8558446
2022-02-03	124.78	124.95	124.60	124.63	8142195
2022-02-04	124.08	124.29	123.78	123.91	9560893
2022-02-07	123.96	123.97	123.48	123.86	9978997
2022-02-08	123.65	123.89	123.54	123.70	5654338
2022-02-09	123.95	124.27	123.82	123.94	6164605
2022-02-10	123.63	123.74	122.92	122.95	13043984
2022-02-11	123.63	124.11	123.10	124.05	14075393
2022-02-14	123.54	124.08	123.43	123.72	8381793
2022-02-15	123.37	123.49	123.20	123.21	7268214
2022-02-16	123.46	123.65	123.29	123.45	5819193
2022-02-17	123.70	123.97	123.07	123.73	7624045
2022-02-18	124.03	124.16	123.92	124.14	8066378
2022-02-22	124.19	124.53	124.08	124.52	4772219
2022-02-23	124.27	124.80	124.07	124.61	4752667
2022-02-24	126.26	126.50	124.77	125.12	10218585
2022-02-25	124.92	125.04	124.63	125.01	4615600
2022-02-28	125.84	127.25	125.83	126.95	7282320
2022-03-01	127.29	128.30	127.28	127.86	8968751
2022-03-02	127.62	127.74	127.00	127.03	5829828
2022-03-03	127.20	127.40	126.84	126.88	4892887
2022-03-04	127.66	128.48	127.66	127.85	5335246
2022-03-07	127.94	128.76	127.89	128.54	6720153
2022-03-08	128.75	129.48	128.33	129.16	6291044
2022-03-09	128.33	128.52	127.41	127.88	8093495
2022-03-10	127.28	127.86	126.78	127.60	4035012
2022-03-11	127.99	128.60	127.95	128.50	5043703
2022-03-14	127.77	127.77	127.08	127.08	3650652
2022-03-15	127.21	127.28	126.11	126.13	4662410
2022-03-16	125.92	126.18	124.55	125.40	5880319
2022-03-17	126.03	127.15	125.83	127.11	3732625
2022-03-18	126.64	127.36	126.48	126.72	4485105
2022-03-21	126.12	126.47	125.45	125.60	3459199
2022-03-22	125.45	125.69	124.96	125.02	3683411
2022-03-23	125.62	126.62	125.57	126.59	4621631
2022-03-24	126.24	126.50	125.77	125.81	5086104
2022-03-25	125.11	125.32	124.73	124.95	2761779
2022-03-28	125.02	125.37	124.80	124.81	2815415
2022-03-29	124.34	124.84	124.29	124.36	3139306
2022-03-30	124.44	125.09	124.41	124.97	2728169
2022-03-31	124.94	125.52	124.35	123.77	5546521
2022-04-01	122.75	123.58	122.54	123.09	5399204
2022-04-04	123.23	123.30	122.90	123.00	3284109
2022-04-05	122.87	122.97	122.07	122.11	4752375
2022-04-06	121.79	122.05	121.04	121.57	4662363
2022-04-07	121.54	121.79	121.20	121.41	3109308
2022-04-08	121.30	121.63	121.24	121.63	5256335
2022-04-11	121.01	121.47	120.90	121.42	4074445
2022-04-12	121.82	122.12	121.39	121.41	6454427
2022-04-13	121.56	121.76	121.12	121.18	4781394
2022-04-14	121.15	121.32	120.83	121.17	4916915
2022-04-18	121.33	121.39	121.02	121.13	3969586
2022-04-19	120.91	121.07	120.43	120.53	6102278
2022-04-20	120.82	121.59	120.74	121.42	6580155
2022-04-21	121.40	121.94	120.68	121.90	7096181
2022-04-22	121.78	122.35	121.35	121.42	4678599
2022-04-25	121.79	122.03	121.28	121.33	5231469
2022-04-26	121.56	121.70	121.24	121.59	4330408
2022-04-27	121.68	121.71	121.15	121.39	6335869
2022-04-28	121.38	122.12	121.29	122.08	4564513
2022-04-29	121.85	122.24	120.82	120.13	8607238
2022-05-02	119.55	119.62	118.25	118.39	8579876
2022-05-03	119.29	119.65	118.79	118.82	6260952
2022-05-04	118.76	120.04	118.31	119.75	5375768
2022-05-05	118.95	119.19	118.09	118.49	4817061
2022-05-06	117.94	118.65	117.74	118.18	4995447
2022-05-09	117.94	117.99	117.52	117.72	5651987
2022-05-10	117.58	117.98	117.13	117.19	5760713
2022-05-11	117.36	118.74	117.02	118.61	5965587
2022-05-12	118.85	119.07	118.02	118.10	5169675
2022-05-13	118.21	118.74	118.01	118.71	4551813
2022-05-16	118.99	119.08	118.70	118.75	3105091
2022-05-17	118.56	118.67	118.05	118.15	3363761
2022-05-18	118.63	119.19	118.61	118.97	14954627
2022-05-19	119.42	119.52	118.17	118.55	8812508
2022-05-20	118.51	118.74	118.29	118.60	5597691
2022-05-23	118.43	118.70	118.16	118.18	3149586
2022-05-24	118.40	119.04	118.35	118.82	3232939
2022-05-25	119.07	119.07	118.60	118.92	3612601
2022-05-26	119.23	119.63	119.06	119.41	5993675
2022-05-27	119.74	119.86	119.61	119.79	3204946
2022-05-31	119.44	119.45	118.78	117.57	4759979
2022-06-01	117.60	117.69	116.99	117.09	4283208
2022-06-02	117.50	117.63	117.26	117.63	5457893
2022-06-03	117.31	118.36	117.31	118.31	4692460
2022-06-06	118.01	118.08	117.47	117.54	3466343
2022-06-07	117.67	117.91	117.57	117.82	2638196
2022-06-08	117.70	117.84	117.53	117.53	1961097
2022-06-09	117.45	117.69	117.31	117.51	2866808
2022-06-10	117.43	117.59	116.94	116.99	3240986
2022-06-13	115.63	115.87	114.58	115.02	7081833
2022-06-14	114.50	114.55	113.01	113.44	12801821
2022-06-15	113.87	115.29	113.68	115.01	10128160
2022-06-16	113.58	114.98	113.25	114.67	5934554
2022-06-17	114.61	114.83	114.26	114.73	5015970
2022-06-21	114.34	114.67	114.23	114.33	2628740
2022-06-22	114.91	115.13	114.79	114.99	5163344
2022-06-23	115.54	115.79	115.20	115.33	5523482
2022-06-24	115.46	115.80	115.28	115.44	3581368
2022-06-27	115.09	115.31	114.58	114.61	3885584
2022-06-28	114.57	114.60	114.12	114.21	3469619
2022-06-29	114.03	114.55	113.69	114.01	6275048
2022-06-30	114.58	114.76	113.89	113.34	8033376
2022-07-01	114.79	115.40	114.49	115.17	7041535
2022-07-05	115.30	115.35	114.71	114.85	4716383
2022-07-06	114.82	114.87	113.77	113.81	2909438
2022-07-07	114.28	114.29	113.48	113.63	2511699
2022-07-08	113.74	113.81	113.34	113.51	1919936
2022-07-11	113.83	114.10	113.58	113.69	2034423
2022-07-12	113.73	114.13	113.63	113.65	2604396
2022-07-13	113.61	114.54	113.47	114.24	3245633
2022-07-14	113.64	114.18	113.47	113.96	5758764
2022-07-15	114.19	114.71	114.10	114.62	4638658
2022-07-18	114.67	114.72	114.27	114.47	2302013
2022-07-19	114.43	114.67	114.32	114.35	4571453
2022-07-20	114.69	114.81	114.15	114.25	2787409
2022-07-21	114.29	114.96	114.00	114.96	8560554
2022-07-22	115.56	116.12	115.52	115.93	5918540
2022-07-25	115.58	115.99	115.56	115.71	11366438
2022-07-26	116.44	116.54	115.70	115.71	1796109
2022-07-27	116.00	116.70	115.96	116.45	2378442
2022-07-28	117.50	117.69	117.09	117.64	3283231
2022-07-29	117.92	118.48	117.78	117.08	3256687
2022-08-01	117.04	117.32	116.77	117.13	3576495
2022-08-02	116.90	117.19	115.60	115.75	3650777
2022-08-03	115.80	116.42	115.49	116.36	2442195
2022-08-04	116.15	116.45	116.04	116.34	2238698
2022-08-05	115.25	115.43	115.08	115.17	3098174
2022-08-08	115.75	116.00	115.69	115.96	3473187
2022-08-09	115.78	115.88	115.57	115.63	1453504
2022-08-10	115.68	116.02	115.42	115.43	1950474
2022-08-11	115.62	115.77	114.95	115.04	3714625
2022-08-12	115.48	115.57	115.16	115.49	2563185
2022-08-15	115.54	115.66	115.37	115.37	1950813
2022-08-16	115.39	115.49	115.09	115.40	2658144
2022-08-17	115.31	115.32	114.90	115.05	2086555
2022-08-18	115.29	115.88	115.02	115.64	3706427
2022-08-19	115.50	115.63	115.34	115.44	3423401
2022-08-22	115.47	115.49	115.20	115.22	3771516
2022-08-23	115.30	115.71	115.20	115.41	1664913
2022-08-24	115.23	115.40	115.11	115.39	1794998
2022-08-25	115.65	115.83	115.53	115.75	1468292
2022-08-26	115.72	115.83	115.33	115.58	1887777
2022-08-29	115.23	115.25	115.02	115.13	2117302
2022-08-30	114.95	115.21	114.69	114.93	2144234
2022-08-31	114.75	114.96	113.72	112.47	7620809
2022-09-01	111.84	112.03	111.51	111.62	5405556
2022-09-02	112.06	112.33	111.73	112.28	6140439
2022-09-06	111.81	111.88	111.18	111.21	3399053
2022-09-07	111.51	111.69	111.34	111.67	3352964
2022-09-08	111.38	111.57	110.98	111.05	3303372
2022-09-09	111.06	111.28	110.85	111.10	1903880
2022-09-12	111.20	111.26	110.52	110.77	3090464
2022-09-13	110.07	110.48	110.07	110.44	3606878
2022-09-14	110.48	110.79	110.45	110.72	1815452
2022-09-15	110.47	110.62	110.09	110.16	2617793
2022-09-16	110.00	110.18	109.64	109.70	2758112
2022-09-19	109.33	109.55	109.03	109.20	1639623
2022-09-20	108.77	109.17	108.72	109.03	2119011
2022-09-21	109.16	109.48	108.45	109.24	2939135
2022-09-22	108.71	108.79	107.87	108.00	3088393
2022-09-23	107.60	107.89	107.39	107.54	4059294
2022-09-26	107.35	107.38	105.79	105.82	5419183
2022-09-27	105.97	106.09	105.11	105.26	5123607
2022-09-28	106.15	107.18	105.81	107.12	2881945
2022-09-29	106.21	106.41	105.54	105.62	3468948
2022-09-30	105.48	105.61	104.63	104.90	5533362
2022-10-03	105.61	106.52	105.51	106.25	5368737
2022-10-04	106.89	107.05	106.54	106.67	3470644
2022-10-05	106.27	106.31	105.58	105.83	3467205
2022-10-06	105.85	105.95	105.45	105.48	3822027
2022-10-07	105.16	105.79	105.14	105.51	3308706
2022-10-10	105.43	105.51	104.88	104.91	2910926
2022-10-11	105.26	105.91	105.18	105.51	4508606
2022-10-12	105.61	105.88	105.34	105.72	10208298
2022-10-13	104.79	105.85	104.79	105.60	4180417
2022-10-14	105.85	105.87	105.29	105.69	3884985
2022-10-17	106.25	106.46	105.90	105.98	2767632
2022-10-18	106.04	106.18	105.45	105.70	3003329
2022-10-19	105.11	105.30	104.92	105.16	2803836
2022-10-20	105.08	105.46	104.77	105.06	15171496
2022-10-21	105.00	105.73	104.86	105.33	6788482
2022-10-24	105.40	105.86	105.25	105.58	3027868
2022-10-25	105.98	106.23	105.82	106.01	3423338
2022-10-26	106.05	106.48	105.71	105.85	3923119
2022-10-27	106.41	106.79	106.12	106.67	2817137
2022-10-28	106.59	106.92	106.29	106.54	3409473
2022-10-31	106.37	106.61	106.01	106.39	3145362
2022-11-01	107.06	107.09	106.21	106.37	2175711
2022-11-02	106.48	107.07	105.99	106.13	2057048
2022-11-03	105.16	105.56	104.91	104.95	3149810
2022-11-04	105.19	105.50	105.06	105.34	2208995
2022-11-07	105.64	105.71	105.42	105.47	2295389
2022-11-08	105.58	105.89	105.50	105.62	1681770
2022-11-09	105.48	105.78	105.07	105.40	2280824
2022-11-10	106.16	107.18	106.16	107.15	4163527
2022-11-11	106.97	107.13	106.81	107.09	2465817
2022-11-14	106.85	106.85	106.23	106.30	3491750
2022-11-15	106.66	107.11	106.55	106.99	2397602
2022-11-16	107.16	107.37	107.07	107.26	1985730
2022-11-17	106.78	106.85	106.36	106.53	2853363
2022-11-18	106.43	106.58	105.90	105.99	1851143
2022-11-21	106.38	106.62	106.11	106.55	2194910
2022-11-22	106.99	107.13	106.74	106.98	3023412
2022-11-23	106.93	107.57	106.89	107.57	1786537
2022-11-25	107.48	107.53	107.36	107.47	665291
2022-11-28	107.49	107.59	107.07	107.22	3709991
2022-11-29	106.87	107.08	106.69	106.76	2090104
2022-11-30	106.85	108.37	106.68	108.21	4520215
2022-12-01	108.48	109.38	108.46	109.37	9839824
2022-12-02	108.89	110.20	108.59	110.18	3393798
2022-12-05	109.46	109.48	108.79	109.05	3276680
2022-12-06	109.04	109.15	108.77	109.03	4906857
2022-12-07	109.17	109.53	108.96	109.50	2900667
2022-12-08	109.50	109.55	109.21	109.47	3183949
2022-12-09	108.93	109.06	108.36	108.43	2612981
2022-12-12	108.71	108.78	108.40	108.44	2735792
2022-12-13	109.17	109.31	108.65	108.76	4767685
2022-12-14	108.65	108.76	108.03	108.14	2882395
2022-12-15	108.27	108.34	107.73	108.16	2669921
2022-12-16	107.51	107.97	107.48	107.58	2288719
2022-12-19	107.50	107.51	107.18	107.21	2681675
2022-12-20	107.05	107.34	106.99	107.18	2942584
2022-12-21	107.84	107.90	107.41	107.76	6069973
2022-12-22	107.72	107.80	107.12	107.17	3674596
2022-12-23	107.02	107.11	106.74	106.93	2523511
2022-12-27	106.74	106.93	106.43	106.44	2464686
2022-12-28	106.63	106.78	106.29	106.32	3091380
2022-12-29	106.59	106.84	106.53	106.76	3141318
2022-12-30	106.39	106.80	106.28	106.44	4694672
2023-01-03	107.20	107.25	106.67	106.82	3740378
2023-01-04	107.18	107.30	106.79	106.89	3247867
2023-01-05	106.49	106.95	106.36	106.92	2377538
2023-01-06	107.02	107.95	106.94	107.90	3855306
2023-01-09	107.90	108.35	107.85	108.15	2640236
2023-01-10	107.86	108.00	107.64	107.71	2301997
2023-01-11	107.82	108.18	107.75	108.17	7551748
2023-01-12	108.48	109.03	108.10	109.02	3943735
2023-01-13	108.76	108.93	108.07	108.17	2833110
2023-01-17	107.87	108.21	107.83	107.86	2711494
2023-01-18	108.67	108.80	108.45	108.60	3919020
2023-01-19	108.61	109.29	108.44	109.27	4591479
2023-01-20	108.55	108.91	108.55	108.65	2878120
2023-01-23	108.59	108.81	108.53	108.55	3170372
2023-01-24	108.71	109.19	108.50	109.17	2913940
2023-01-25	109.15	109.39	108.97	109.39	2996939
2023-01-26	109.33	109.61	109.20	109.38	4193591
2023-01-27	109.08	109.26	109.01	109.14	2408669
2023-01-30	108.94	109.11	108.61	108.61	2462367
2023-01-31	108.86	108.90	108.33	108.65	4134276
2023-02-01	108.98	109.49	108.44	109.38	5419342
2023-02-02	109.67	109.81	109.18	109.23	5030934
2023-02-03	108.63	108.84	108.17	108.21	5375161
2023-02-06	107.80	107.96	107.70	107.78	5195451
2023-02-07	107.81	108.55	107.77	108.06	3758679
2023-02-08	108.28	108.67	108.15	108.62	2821204
2023-02-09	108.70	108.76	108.06	108.07	2648182
2023-02-10	108.11	108.16	107.66	107.68	3105626
2023-02-13	107.71	107.94	107.68	107.86	2233335
2023-02-14	107.77	108.01	107.17	107.50	3037811
2023-02-15	107.47	107.73	107.30	107.50	2631891
2023-02-16	107.39	107.66	107.20	107.24	4054869
2023-02-17	107.08	107.51	107.03	107.45	5304333
2023-02-21	107.10	107.26	106.87	106.97	2344127
2023-02-22	107.35	107.51	106.83	106.91	5106766
2023-02-23	107.00	107.38	106.96	107.26	3038107
2023-02-24	106.73	106.77	106.35	106.56	3524340
2023-02-27	106.77	106.87	106.64	106.78	1614386
2023-02-28	106.60	107.26	106.52	107.18	3852492
2023-03-01	106.88	106.98	106.59	106.78	5948368
2023-03-02	106.66	106.91	106.65	106.86	3979041
2023-03-03	107.21	108.01	107.11	108.01	3710713
2023-03-06	107.99	108.02	107.43	107.43	3128617
2023-03-07	107.39	107.43	106.66	106.75	3566026
2023-03-08	106.83	107.03	106.20	106.24	4268147
2023-03-09	106.56	106.75	106.40	106.52	4310292
2023-03-10	107.25	108.09	107.24	108.09	5856463
2023-03-13	108.89	109.64	108.37	108.91	6223203
2023-03-14	108.96	109.16	108.27	108.31	5222766
2023-03-15	109.13	109.89	108.97	109.63	5923013
2023-03-16	109.97	110.01	108.36	108.39	8197734
2023-03-17	108.78	109.23	108.62	108.62	4457340
2023-03-20	108.97	108.97	108.46	108.72	2988816
2023-03-21	108.45	108.91	108.37	108.49	2988947
2023-03-22	108.70	110.11	108.63	109.98	5961822
2023-03-23	109.99	110.22	109.75	110.18	5372306
2023-03-24	110.35	110.51	109.86	109.90	8001011
2023-03-27	109.47	109.54	109.01	109.04	6509592
2023-03-28	109.10	109.62	109.07	109.38	3953278
2023-03-29	109.26	109.60	109.24	109.59	2400914
2023-03-30	109.66	109.82	109.62	109.70	2101309
2023-03-31	109.87	110.44	109.76	110.12	5667349
2023-04-03	110.38	110.80	110.15	110.32	6515130
2023-04-04	110.13	110.77	110.12	110.64	4266063
2023-04-05	110.93	111.26	110.71	110.90	5296375
2023-04-06	111.08	111.26	110.98	111.15	3074824
2023-04-10	110.53	110.59	110.35	110.36	2572913
2023-04-11	110.53	110.57	110.33	110.55	2317642
2023-04-12	110.39	110.68	110.25	110.59	3461871
2023-04-13	110.71	110.93	110.28	110.32	3396943
2023-04-14	110.02	110.16	109.78	109.84	3325826
2023-04-17	109.83	109.88	109.32	109.34	4215889
2023-04-18	109.37	109.60	109.32	109.45	3523921
2023-04-19	109.34	109.45	109.18	109.34	4609475
2023-04-20	109.64	109.90	109.60	109.69	3856694
2023-04-21	109.93	109.98	109.56	109.74	2523271
2023-04-24	109.94	110.19	109.91	110.16	1651358
2023-04-25	110.48	110.85	110.48	110.81	3446526
2023-04-26	110.77	110.88	110.35	110.42	3114145
2023-04-27	110.33	110.38	109.97	110.05	2242850
2023-04-28	110.28	110.39	109.99	109.61	4474519
2023-05-01	109.35	109.39	108.55	108.70	3140573
2023-05-02	108.92	109.60	108.91	109.53	3033697
2023-05-03	109.66	110.08	109.62	110.03	3895917
2023-05-04	109.80	110.48	109.78	110.00	4109813
2023-05-05	109.77	109.88	109.59	109.78	1955039
2023-05-08	109.41	109.50	109.34	109.37	2510615
2023-05-09	109.36	109.41	109.10	109.21	2162449
2023-05-10	109.42	109.68	109.32	109.57	2983429
2023-05-11	109.92	109.99	109.67	109.81	5607109
2023-05-12	109.87	109.93	109.39	109.42	1924293
2023-05-15	109.36	109.41	109.21	109.26	2404789
2023-05-16	109.10	109.22	108.80	108.97	4087884
2023-05-17	109.07	109.09	108.83	108.92	2766941
2023-05-18	108.64	108.78	108.41	108.56	6186128
2023-05-19	108.36	108.67	108.19	108.30	3543350
2023-05-22	108.39	108.52	108.04	108.10	3120240
2023-05-23	108.06	108.47	108.01	108.43	3190966
2023-05-24	108.60	108.64	108.08	108.09	2791727
2023-05-25	107.99	108.05	107.51	107.60	4197135
2023-05-26	107.64	107.80	107.42	107.73	3035093
2023-05-30	107.97	108.21	107.87	108.16	4166187
2023-05-31	108.24	108.40	108.05	107.99	6155373
2023-06-01	108.04	108.21	107.96	108.16	5326338
2023-06-02	108.12	108.15	107.60	107.63	2367456
2023-06-05	107.54	107.98	107.47	107.63	2160495
2023-06-06	107.70	107.86	107.51	107.83	2086994
2023-06-07	107.86	107.95	107.25	107.33	3181563
2023-06-08	107.50	107.90	107.49	107.86	2327642
2023-06-09	107.71	107.77	107.54	107.56	1903277
2023-06-12	107.65	107.66	107.31	107.65	3834978
2023-06-13	107.67	107.79	107.04	107.10	2959083
2023-06-14	107.46	107.74	107.12	107.37	2879918
2023-06-15	108.01	108.18	107.86	108.05	3435022
2023-06-16	107.68	107.87	107.45	107.77	2392009
2023-06-20	107.84	108.10	107.84	108.00	2826347
2023-06-21	107.78	108.12	107.64	108.01	3169884
2023-06-22	107.77	107.96	107.59	107.63	4519944
2023-06-23	108.20	108.23	107.86	107.89	2758186
2023-06-26	108.11	108.15	107.87	107.94	2912521
2023-06-27	108.08	108.23	107.57	107.64	3316822
2023-06-28	107.87	107.98	107.66	107.86	3616897
2023-06-29	107.25	107.32	107.01	107.15	2812787
2023-06-30	107.25	107.67	107.16	107.12	6657323
2023-07-03	107.26	107.42	106.96	106.99	1851843
2023-07-05	106.83	106.92	106.39	106.48	2609305
2023-07-06	106.01	106.10	105.59	105.92	3030559
2023-07-07	105.89	106.14	105.83	105.85	2395682
2023-07-10	105.94	106.19	105.91	106.10	1965250
2023-07-11	106.16	106.21	105.91	105.98	1460435
2023-07-12	106.49	107.18	106.44	107.15	3071807
2023-07-13	107.56	107.70	107.35	107.70	2665715
2023-07-14	107.45	107.55	107.09	107.13	2393077
2023-07-17	107.21	107.44	107.10	107.33	1768280
2023-07-18	107.45	107.56	107.20	107.28	1777452
2023-07-19	107.37	107.65	107.25	107.65	1842682
2023-07-20	107.43	107.62	107.13	107.61	17993421
2023-07-21	107.73	107.83	107.55	107.61	3073444
2023-07-24	107.60	107.72	107.48	107.66	2912436
2023-07-25	107.62	107.73	107.28	107.47	2052524
2023-07-26	107.43	107.60	107.23	107.51	2231373
2023-07-27	107.33	107.44	106.58	106.72	2826482
2023-07-28	106.78	107.13	106.76	107.13	1584772
2023-07-31	107.09	107.31	106.96	106.94	5965352
2023-08-01	106.56	106.62	106.24	106.30	2259998
2023-08-02	106.02	106.17	105.74	106.11	2257124
2023-08-03	105.65	105.69	105.42	105.45	2828184
2023-08-04	105.85	106.51	105.85	106.47	2066866
2023-08-07	106.43	106.65	106.30	106.56	8487211
2023-08-08	106.74	106.91	106.48	106.54	1922056
2023-08-09	106.54	106.61	106.43	106.49	1382981
2023-08-10	106.51	106.70	105.94	105.94	2807963
2023-08-11	105.78	106.03	105.74	105.79	1967187
2023-08-14	105.77	105.85	105.54	105.57	1688625
2023-08-15	105.51	105.72	105.23	105.24	1615708
2023-08-16	105.23	105.40	104.92	104.93	2197789
2023-08-17	105.03	105.10	104.71	104.90	2168388
2023-08-18	105.02	105.32	105.01	105.08	1430965
2023-08-21	104.72	104.82	104.57	104.80	1499856
2023-08-22	104.81	105.00	104.76	104.98	1350992
2023-08-23	105.39	105.93	105.39	105.93	5432604
2023-08-24	105.67	105.85	105.30	105.45	9117559
2023-08-25	105.36	105.66	105.12	105.43	3501817
2023-08-28	105.60	105.61	105.37	105.49	1410894
2023-08-29	105.30	106.08	105.30	106.01	2281573
2023-08-30	106.04	106.10	105.83	105.85	1741239
2023-08-31	105.95	106.13	105.88	105.75	6068166
2023-09-01	105.69	105.70	105.18	105.20	1697070
2023-09-05	105.18	105.19	104.89	104.99	1999605
2023-09-06	105.17	105.21	104.79	104.83	2037733
2023-09-07	105.06	105.25	105.00	105.21	1257372
2023-09-08	105.46	105.63	105.39	105.45	1899355
2023-09-11	105.25	105.41	105.20	105.35	1660220
2023-09-12	105.38	105.46	105.33	105.40	1589305
2023-09-13	105.42	105.67	105.40	105.54	2328366
2023-09-14	105.54	105.63	105.28	105.37	1817857
2023-09-15	105.19	105.30	105.07	105.11	1822188
2023-09-18	105.08	105.35	105.05	105.33	1521401
2023-09-19	105.19	105.30	105.02	105.03	2313074
2023-09-20	105.21	105.36	104.81	104.81	1818471
2023-09-21	104.39	104.54	104.23	104.26	6247348
2023-09-22	104.36	104.72	104.32	104.62	1641766
2023-09-25	104.10	104.21	103.83	103.83	1780119
2023-09-26	103.89	103.93	103.49	103.57	2208798
2023-09-27	103.80	103.88	103.20	103.40	2139414
2023-09-28	103.29	103.95	103.09	103.93	1709833
2023-09-29	104.20	104.32	103.61	103.55	5679304
2023-10-02	103.24	103.36	102.86	102.92	6662895
2023-10-03	102.69	102.82	102.15	102.19	5004572
2023-10-04	102.43	102.68	102.30	102.64	2644636
2023-10-05	102.70	102.76	102.48	102.49	2283274
2023-10-06	101.80	102.38	101.74	102.12	2164817
2023-10-09	102.66	103.19	102.59	103.13	1424003
2023-10-10	102.85	103.30	102.76	103.17	3710488
2023-10-11	103.47	103.66	103.35	103.63	2106940
2023-10-12	103.53	103.61	102.82	102.97	2852644
2023-10-13	103.78	103.86	103.52	103.64	2463964
2023-10-16	103.26	103.39	103.16	103.34	1538390
2023-10-17	102.77	102.97	102.61	102.84	1930868
2023-10-18	102.77	102.89	102.44	102.62	1575409
2023-10-19	102.38	102.89	102.38	102.53	12019705
2023-10-20	102.68	102.95	102.63	102.84	3301550
2023-10-23	102.46	102.94	102.32	102.86	2631976
2023-10-24	102.77	102.98	102.55	102.95	2951441
2023-10-25	102.62	102.66	102.40	102.52	2265407
2023-10-26	102.63	103.11	102.58	103.07	1941938
2023-10-27	103.02	103.24	102.85	103.22	2640985
2023-10-30	102.86	103.16	102.77	103.06	1582156
2023-10-31	103.10	103.24	102.77	102.35	5219317
2023-11-01	102.51	103.28	102.46	103.24	3244510
2023-11-02	103.81	103.98	103.53	103.71	2869726
2023-11-03	104.46	104.63	104.21	104.24	3443976
2023-11-06	104.07	104.12	103.82	103.97	2356102
2023-11-07	104.10	104.39	104.05	104.25	1600374
2023-11-08	104.18	104.50	104.14	104.48	1835308
2023-11-09	104.28	104.33	103.53	103.60	2327998
2023-11-10	103.82	103.86	103.54	103.64	2922891
2023-11-13	103.30	103.60	103.19	103.57	1329711
2023-11-14	104.42	104.64	104.28	104.42	2794251
2023-11-15	104.07	104.08	103.77	103.97	2358306
2023-11-16	104.18	104.49	104.18	104.35	2540149
2023-11-17	104.54	104.58	104.28	104.46	2073689
2023-11-20	104.30	104.79	104.29	104.77	1511527
2023-11-21	104.66	104.74	104.29	104.55	7051446
2023-11-22	104.60	104.67	104.31	104.65	1395420
2023-11-24	104.36	104.42	104.19	104.21	498214
2023-11-27	104.39	104.56	104.25	104.55	2231749
2023-11-28	104.37	104.99	104.36	104.96	3241403
2023-11-29	105.19	105.46	105.11	105.38	3617222
2023-11-30	105.19	105.28	104.97	104.93	6295650
2023-12-01	104.79	105.53	104.79	105.47	5444578
2023-12-04	105.14	105.28	104.93	105.03	2523701
2023-12-05	105.34	105.77	105.34	105.60	10909827
2023-12-06	105.55	105.79	105.47	105.71	3262372
2023-12-07	105.58	105.90	105.58	105.62	2956641
2023-12-08	105.23	105.51	105.11	105.49	1657398
2023-12-11	105.22	105.29	104.98	105.27	1898304
2023-12-12	105.15	105.31	105.04	105.21	1860814
2023-12-13	105.30	106.66	105.25	106.64	2778872
2023-12-14	107.49	108.06	107.48	107.81	4948899
2023-12-15	107.40	107.70	107.35	107.63	3185182
2023-12-18	107.46	107.50	107.31	107.31	1608169
2023-12-19	107.44	107.65	107.31	107.38	1624725
2023-12-20	107.63	107.84	107.45	107.81	1843236
2023-12-21	107.82	107.91	107.48	107.63	4795930
2023-12-22	107.77	107.78	107.32	107.42	1187823
2023-12-26	107.44	107.56	107.39	107.48	1307058
2023-12-27	107.73	108.01	107.67	107.97	1472375
2023-12-28	107.82	108.05	107.59	107.62	2011457
2023-12-29	107.38	107.77	107.36	107.49	5159418
2024-01-02	107.16	107.41	107.07	107.34	2635750
2024-01-03	106.95	107.54	106.91	107.51	1920722
2024-01-04	107.05	107.13	106.94	107.01	1897633
2024-01-05	106.78	107.25	106.68	106.77	2040616
2024-01-08	106.68	107.22	106.68	107.06	1399390
2024-01-09	106.92	107.15	106.85	106.85	1535559
2024-01-10	107.03	107.07	106.74	106.76	1427286
2024-01-11	107.05	107.37	106.94	107.33	2352052
2024-01-12	107.60	107.84	107.54	107.79	1741199
2024-01-16	107.50	107.63	107.10	107.24	2383310
2024-01-17	106.89	107.02	106.75	106.91	2933246
2024-01-18	106.92	107.02	106.75	106.94	5550272
2024-01-19	106.87	107.02	106.67	107.02	1461864
2024-01-22	107.02	107.20	106.99	107.07	1443202
2024-01-23	106.62	106.77	106.51	106.72	1191295
2024-01-24	106.92	106.94	106.46	106.47	1282316
2024-01-25	106.77	106.86	106.62	106.83	1717812
2024-01-26	106.86	106.86	106.65	106.73	1706293
2024-01-29	107.00	107.29	106.94	107.20	1275632
2024-01-30	107.25	107.35	107.01	107.15	2152056
2024-01-31	107.48	107.86	107.33	107.85	8965804
2024-02-01	108.14	108.54	107.95	108.04	2966596
2024-02-02	107.16	107.29	106.80	107.00	3070074
2024-02-05	106.61	106.71	106.34	106.40	1869840
2024-02-06	106.51	106.93	106.50	106.76	2163601
2024-02-07	106.64	106.85	106.56	106.56	1489715
2024-02-08	106.44	106.59	106.37	106.48	1603911
2024-02-09	106.31	106.48	106.27	106.33	1506681
2024-02-12	106.34	106.40	106.19	106.37	1134661
2024-02-13	105.89	106.02	105.68	105.69	1770975
2024-02-14	105.95	106.26	105.95	106.14	1606676
2024-02-15	106.42	106.47	106.26	106.27	1894134
2024-02-16	106.02	106.19	105.99	106.16	1063579
2024-02-20	106.23	106.35	106.18	106.21	1013899
2024-02-21	106.24	106.30	105.98	106.09	1772843
2024-02-22	106.03	106.26	105.77	105.95	5515212
2024-02-23	105.92	106.34	105.92	106.22	1160506
2024-02-26	106.24	106.25	106.02	106.18	1413643
2024-02-27	106.19	106.31	106.02	106.05	2781860
2024-02-28	106.19	106.41	106.15	106.39	1485730
2024-02-29	106.48	106.73	106.47	106.72	6257523
2024-03-01	106.61	107.15	106.42	107.12	2949709
2024-03-04	106.85	107.05	106.83	107.03	1857244
2024-03-05	107.35	107.60	107.26	107.52	1512956
2024-03-06	107.60	107.82	107.49	107.56	2931808
2024-03-07	107.65	107.66	107.36	107.50	2014773
2024-03-08	107.67	107.79	107.53	107.59	1313836
2024-03-11	107.63	107.63	107.37	107.40	1928892
2024-03-12	107.36	107.39	107.17	107.19	2379756
2024-03-13	107.17	107.22	106.97	107.04	1696056
2024-03-14	106.79	106.79	106.34	106.39	1954307
2024-03-15	106.44	106.51	106.32	106.32	1288389
2024-03-18	106.32	106.36	106.15	106.22	1908062
2024-03-19	106.37	106.58	106.33	106.37	1518055
2024-03-20	106.43	106.82	106.37	106.79	1758708
2024-03-21	107.18	107.24	106.90	106.98	2337516
2024-03-22	107.48	107.48	107.29	107.35	2385716
2024-03-25	107.32	107.33	106.99	107.01	1902675
2024-03-26	107.03	107.15	106.92	107.04	932205
2024-03-27	107.16	107.45	107.15	107.37	1758082
2024-03-28	107.19	107.55	107.19	107.35	2137770
2024-04-01	107.02	107.03	106.62	106.65	1639823
2024-04-02	106.43	106.71	106.27	106.68	1899632
2024-04-03	106.38	106.70	106.30	106.68	1396213
2024-04-04	106.86	107.09	106.65	107.08	1971071
2024-04-05	106.76	106.96	106.62	106.63	1608842
2024-04-08	106.50	106.65	106.42	106.59	1830212
2024-04-09	106.80	106.92	106.75	106.87	1309456
2024-04-10	106.36	106.43	105.83	105.84	2194344
2024-04-11	106.04	106.07	105.65	105.75	5224129
2024-04-12	106.22	106.40	106.12	106.12	5867181
2024-04-15	105.73	105.78	105.46	105.78	1793889
2024-04-16	105.46	105.62	105.31	105.35	4094595
2024-04-17	105.47	105.84	105.45	105.76	2567481
2024-04-18	105.73	105.74	105.45	105.62	1491929
2024-04-19	105.83	105.92	105.74	105.78	1484749
2024-04-22	105.59	105.83	105.59	105.79	1561194
2024-04-23	105.67	106.06	105.60	105.89	2243096
2024-04-24	105.73	105.77	105.51	105.67	1970909
2024-04-25	105.28	105.56	105.25	105.51	2417567
2024-04-26	105.71	105.91	105.71	105.78	1382555
2024-04-29	105.94	106.12	105.89	106.04	1333870
2024-04-30	105.72	105.84	105.49	104.84	3238405
2024-05-01	105.02	105.36	104.67	105.01	3188295
2024-05-02	105.04	105.47	105.02	105.39	2093049
2024-05-03	106.03	106.12	105.67	105.93	2388261
2024-05-06	105.94	106.04	105.86	105.98	1027390
2024-05-07	106.29	106.29	105.92	105.96	2088690
2024-05-08	105.85	105.94	105.79	105.84	1508062
2024-05-09	105.84	106.25	105.84	106.22	2047073
2024-05-10	106.16	106.22	105.98	106.05	1922092
2024-05-13	106.19	106.24	106.04	106.09	1493112
2024-05-14	106.14	106.32	106.10	106.29	1609502
2024-05-15	106.62	106.92	106.54	106.83	2707681
2024-05-16	106.90	106.91	106.68	106.68	1492419
2024-05-17	106.60	106.73	106.57	106.58	2103092
2024-05-20	106.48	106.61	106.46	106.54	2841881
2024-05-21	106.78	106.84	106.71	106.74	1827915
2024-05-22	106.58	106.79	106.58	106.72	2187681
2024-05-23	106.78	106.78	106.24	106.31	1413629
2024-05-24	106.28	106.50	106.28	106.44	592939
2024-05-28	106.59	106.61	106.10	106.12	1829800
2024-05-29	105.92	105.94	105.66	105.87	1884036
2024-05-30	106.16	106.32	106.15	106.28	1055233
2024-05-31	106.61	106.72	106.45	105.97	1867598
2024-06-03	106.03	106.43	104.69	106.42	1880218
2024-06-04	106.60	106.80	106.52	106.75	1787878
2024-06-05	106.85	107.02	106.58	107.02	2253446
2024-06-06	106.86	106.99	106.78	106.93	1778482
2024-06-07	106.30	106.30	106.05	106.05	2165234
2024-06-10	105.98	106.02	105.86	105.90	2040237
2024-06-11	105.99	106.25	105.90	106.19	2400368
2024-06-12	106.78	106.91	106.30	106.35	1989825
2024-06-13	106.63	107.00	106.58	106.77	1906088
2024-06-14	106.87	107.00	106.77	106.90	1395643
2024-06-17	106.65	106.76	106.57	106.75	1020404
2024-06-18	106.99	107.24	106.94	107.18	1401809
2024-06-20	106.81	107.21	106.80	107.20	3173475
2024-06-21	107.29	107.37	107.02	107.04	1022817
2024-06-24	107.07	107.12	106.96	107.10	950074
2024-06-25	107.03	107.23	107.02	107.23	2228711
2024-06-26	106.86	106.97	106.78	106.91	1982210
2024-06-27	107.14	107.24	107.08	107.11	779910
2024-06-28	107.35	107.38	106.76	106.34	1960867
2024-07-01	105.99	106.31	105.85	105.92	4132841
2024-07-02	106.25	106.30	105.99	106.12	2341945
2024-07-03	106.27	106.64	106.27	106.54	854299
2024-07-05	106.88	107.14	106.74	107.02	1192509
2024-07-08	106.94	107.09	106.83	106.98	1156452
2024-07-09	106.90	106.96	106.69	106.82	4961650
2024-07-10	106.90	107.04	106.86	107.02	1476024
2024-07-11	107.43	107.52	107.26	107.34	1321075
2024-07-12	107.41	107.52	107.28	107.51	1678805
2024-07-15	107.42	107.57	107.33	107.44	930158
2024-07-16	107.59	107.86	107.53	107.77	818192
2024-07-17	107.75	107.90	107.65	107.81	956044
2024-07-18	107.68	107.83	107.56	107.57	1272886
2024-07-19	107.46	107.48	107.29	107.31	1948197
2024-07-22	107.29	107.35	107.01	107.18	2347865
2024-07-23	107.20	107.35	107.11	107.12	2039619
2024-07-24	107.23	107.34	106.80	106.80	1252933
2024-07-25	106.94	107.24	106.93	107.06	1073154
2024-07-26	107.36	107.44	107.23	107.40	1458949
2024-07-29	107.59	107.60	107.42	107.51	973281
2024-07-30	107.61	107.71	107.45	107.59	693478
2024-07-31	107.89	108.20	107.64	108.01	1585769
2024-08-01	108.19	108.46	108.12	108.15	3247978
2024-08-02	108.59	108.81	108.38	108.67	1393929
2024-08-05	108.72	109.13	108.43	108.98	3172488
2024-08-06	108.72	108.75	108.33	108.35	2115107
2024-08-07	108.19	108.37	107.95	108.02	1239901
2024-08-08	107.79	107.95	107.65	107.92	1189930
2024-08-09	108.31	108.31	108.11	108.20	804909
2024-08-12	108.11	108.53	108.06	108.49	611328
2024-08-13	108.73	108.75	108.58	108.72	717874
2024-08-14	108.79	108.95	108.60	108.66	516130
2024-08-15	108.21	108.43	108.14	108.43	443825
2024-08-16	108.61	108.63	108.34	108.39	840135
2024-08-19	108.37	108.64	108.37	108.46	1159297
2024-08-20	108.70	108.95	108.65	108.89	1449494
2024-08-21	108.99	109.20	108.79	109.13	2223566
2024-08-22	108.82	108.82	108.47	108.79	1018100
2024-08-23	108.93	109.49	108.86	109.37	790400
2024-08-26	109.56	109.61	109.38	109.38	1096654
2024-08-27	109.16	109.46	109.13	109.38	1599419
2024-08-28	109.44	109.51	109.31	109.37	687625
2024-08-29	109.23	109.29	109.13	109.22	746076
2024-08-30	109.17	109.25	108.80	108.84	1160860
2024-09-03	109.12	109.37	109.00	109.06	2892611
2024-09-04	109.05	109.40	109.00	109.35	2176738
2024-09-05	109.55	109.55	109.26	109.42	6292460
2024-09-06	109.65	109.99	109.43	109.49	2264284
2024-09-09	109.56	109.81	109.46	109.74	1377536
2024-09-10	109.69	110.02	109.65	109.98	2782211
2024-09-11	110.02	110.33	109.97	110.05	1549960
2024-09-12	109.98	110.14	109.86	110.07	1787260
2024-09-13	110.52	110.53	110.31	110.44	1689440
2024-09-16	110.66	110.87	110.57	110.82	944609
2024-09-17	110.85	110.91	110.72	110.78	2195673
2024-09-18	110.59	111.06	110.33	110.37	1191415
2024-09-19	110.33	110.73	110.28	110.70	1789687
2024-09-20	110.51	110.68	110.32	110.55	1088705
2024-09-23	110.36	110.68	110.19	110.56	1208900
2024-09-24	110.47	110.89	110.38	110.83	1880415
2024-09-25	110.62	110.63	110.39	110.41	1181601
2024-09-26	110.39	110.43	110.11	110.27	2141741
2024-09-27	110.48	110.65	110.40	110.54	892414
2024-09-30	110.55	110.59	110.27	110.35	1592472
2024-10-01	110.66	111.03	110.62	110.71	3069002
2024-10-02	110.39	110.68	110.31	110.61	2561647
2024-10-03	110.38	110.63	110.12	110.14	1590598
2024-10-04	109.59	109.72	109.37	109.39	1920678
2024-10-07	109.21	109.36	109.16	109.27	1643938
2024-10-08	109.08	109.47	109.04	109.45	1951234
2024-10-09	109.14	109.28	109.01	109.25	2538557
2024-10-10	109.27	109.49	109.19	109.47	1854503
2024-10-11	109.42	109.68	109.35	109.48	1716153
2024-10-14	109.10	109.40	109.09	109.37	1095766
2024-10-15	109.45	109.64	109.41	109.49	911170
2024-10-16	109.63	109.65	109.48	109.51	680980
2024-10-17	109.24	109.33	109.11	109.18	1163929
2024-10-18	109.33	109.48	109.33	109.36	964817
2024-10-21	109.06	109.09	108.54	108.57	1783143
2024-10-22	108.80	108.87	108.62	108.72	1464082
2024-10-23	108.48	108.53	108.31	108.45	1310953
2024-10-24	108.51	108.76	108.44	108.56	1504955
2024-10-25	108.69	108.69	108.22	108.27	1677483
2024-10-28	108.21	108.22	107.88	108.06	1848319
2024-10-29	107.84	108.24	107.71	108.22	8300225
2024-10-30	108.33	108.76	108.31	108.43	1174909
2024-10-31	108.33	108.49	108.08	108.22	3683841
2024-11-01	108.36	108.49	107.67	107.76	2613396
2024-11-04	108.23	108.29	107.80	107.94	1901927
2024-11-05	107.85	108.15	107.63	108.04	3188100
2024-11-06	107.42	108.11	107.38	107.87	1828555
2024-11-07	107.99	108.37	107.97	108.27	4425604
2024-11-08	108.54	108.69	108.37	108.57	2767175
2024-11-11	108.28	108.33	108.12	108.21	1465489
2024-11-12	108.02	108.19	107.57	107.64	3034541
2024-11-13	108.00	108.09	107.35	107.44	2857856
2024-11-14	107.73	107.86	107.37	107.42	2095562
2024-11-15	107.21	107.64	107.06	107.45	3513241
2024-11-18	107.43	107.77	107.37	107.71	1572027
2024-11-19	107.93	108.06	107.84	107.88	1349343
2024-11-20	107.78	108.10	107.74	107.83	2465151
2024-11-21	107.83	107.98	107.59	107.69	2007319
2024-11-22	107.70	107.90	107.62	107.77	1541953
2024-11-25	108.28	108.40	108.05	108.36	2028450
2024-11-26	108.32	108.38	108.05	108.11	2612454
2024-11-27	108.49	108.53	108.28	108.45	2106657
2024-11-29	108.70	108.77	108.54	108.57	2221374
2024-12-02	108.25	108.76	108.25	108.51	10473332
2024-12-03	108.67	108.73	108.48	108.56	2072545
2024-12-04	108.46	108.95	108.45	108.87	2743513
2024-12-05	108.63	108.82	108.60	108.74	1712903
2024-12-06	109.05	109.11	108.75	108.83	1557444
2024-12-09	108.71	108.73	108.57	108.63	1239243
2024-12-10	108.45	108.66	108.39	108.59	1925162
2024-12-11	108.59	108.70	108.37	108.43	1200534
2024-12-12	108.28	108.37	108.04	108.08	1836723
2024-12-13	108.10	108.11	107.73	107.78	1480284
2024-12-16	107.85	107.89	107.64	107.66	2852430
2024-12-17	107.58	107.74	107.55	107.44	1375650
2024-12-18	107.48	107.67	106.74	106.76	2634497
2024-12-19	106.65	106.70	106.04	106.33	5926430
2024-12-20	106.68	106.84	106.52	106.54	3304939
2024-12-23	106.50	106.54	106.32	106.40	2272457
2024-12-24	106.27	106.64	106.26	106.64	704408
2024-12-26	106.39	106.71	106.38	106.64	1175831
2024-12-27	106.55	106.65	106.34	106.37	1359219
2024-12-30	106.74	106.82	106.57	106.68	6392511
2024-12-31	106.85	106.92	106.54	106.55	2971828
2025-01-02	106.78	106.97	106.63	106.71	3753629
2025-01-03	106.74	106.80	106.48	106.49	2283791
2025-01-06	106.40	106.56	106.34	106.49	4278018
2025-01-07	106.44	106.52	106.19	106.32	6720599
2025-01-08	106.38	106.72	106.34	106.60	2661815
2025-01-10	106.30	106.43	106.09	106.22	4238628
2025-01-13	106.34	106.35	106.09	106.22	1671795
2025-01-14	106.29	106.30	106.12	106.26	1100809
2025-01-15	106.90	107.05	106.80	107.00	2803434
2025-01-16	107.03	107.33	106.89	107.14	2669412
2025-01-17	107.23	107.34	107.10	107.18	1068073
2025-01-21	107.27	107.38	107.14	107.26	2552587
2025-01-22	107.30	107.32	107.07	107.14	1549946
2025-01-23	106.84	107.24	106.82	107.24	2548936
2025-01-24	107.14	107.45	107.11	107.43	1654957
2025-01-27	107.89	107.95	107.70	107.88	3059065
2025-01-28	107.80	107.97	107.69	107.95	1363412
2025-01-29	108.00	108.05	107.52	107.82	941402
2025-01-30	107.98	108.11	107.81	107.93	1530494
2025-01-31	107.93	108.05	107.71	108.01	2856514
2025-02-03	108.65	108.87	108.13	108.26	5060490
2025-02-04	107.90	108.46	107.86	108.44	3018855
2025-02-05	108.73	108.98	108.68	108.92	2186534
2025-02-06	108.86	108.90	108.64	108.73	1366027
2025-02-07	108.42	108.57	108.24	108.44	3189530
2025-02-10	108.61	108.69	108.41	108.49	1028533
2025-02-11	108.36	108.46	108.30	108.46	1493220
2025-02-12	108.08	108.09	107.79	107.81	1680961
2025-02-13	108.20	108.46	108.03	108.41	1669584
2025-02-14	108.69	108.79	108.57	108.61	2046826
2025-02-18	108.41	108.54	108.25	108.26	1330149
2025-02-19	108.32	108.52	108.29	108.48	1030561
2025-02-20	108.59	108.82	108.56	108.70	2129340
2025-02-21	108.81	109.12	108.78	108.92	1114454
2025-02-24	108.87	109.18	108.87	109.16	1137741
2025-02-25	109.60	109.72	109.53	109.62	1630066
2025-02-26	109.65	109.84	109.53	109.71	1728204
2025-02-27	109.55	109.76	109.50	109.58	1194378
2025-02-28	109.99	110.41	109.89	110.34	2418603
2025-03-03	110.36	110.69	110.02	110.64	2632507
2025-03-04	110.89	110.90	110.17	110.25	3752150
2025-03-05	110.26	110.33	109.66	109.69	2822039
2025-03-06	109.52	109.71	109.20	109.64	1945028
2025-03-07	109.92	109.99	109.37	109.46	2422204
2025-03-10	109.97	110.13	109.86	109.95	1903452
2025-03-11	109.94	110.15	109.58	109.65	2341308
2025-03-12	109.56	109.79	109.50	109.52	3293316
2025-03-13	109.43	109.76	109.34	109.68	2152174
2025-03-14	109.49	109.58	109.38	109.42	1042876
2025-03-17	109.55	109.70	109.39	109.45	1838464
2025-03-18	109.40	109.68	109.39	109.57	1172248
2025-03-19	109.50	110.13	109.40	110.13	1391774
2025-03-20	110.46	110.48	110.08	110.23	2287121
2025-03-21	110.43	110.47	110.10	110.10	1228410
2025-03-24	110.00	110.03	109.76	109.82	1977537
2025-03-25	109.86	110.05	109.81	110.00	1165278
2025-03-26	109.92	110.04	109.81	109.86	1548137
2025-03-27	109.95	110.14	109.87	110.09	2945743
2025-03-28	110.42	110.77	110.41	110.65	1558477
2025-03-31	111.07	111.23	110.94	110.38	2755569
2025-04-01	110.49	110.81	110.38	110.45	3953270
2025-04-02	110.79	110.79	110.09	110.28	1679803
2025-04-03	111.22	111.45	110.90	110.97	3547469
2025-04-04	111.43	111.51	110.56	110.60	4725968
2025-04-07	110.30	110.49	109.23	109.27	5648026
2025-04-08	109.50	109.83	108.95	109.00	3549340
2025-04-09	108.35	109.26	107.79	109.23	4559104
2025-04-10	108.90	109.08	107.87	107.93	4609014
2025-04-11	107.10	107.97	106.47	107.97	2989303
2025-04-14	108.63	108.74	108.25	108.49	3639233
2025-04-15	108.48	108.76	108.39	108.48	2982046
2025-04-16	108.56	108.88	108.43	108.78	2294430
2025-04-17	108.82	109.09	108.76	109.03	1941965
2025-04-21	108.81	109.17	108.43	108.47	2079171
2025-04-22	108.85	108.99	108.74	108.87	2639755
2025-04-23	109.82	109.88	109.01	109.19	1740529
2025-04-24	109.55	109.77	109.48	109.77	1658280
2025-04-25	109.94	109.97	109.76	109.82	1930711
2025-04-28	109.88	110.23	109.86	110.20	1204849
2025-04-29	110.15	110.41	110.14	110.39	1106091
2025-04-30	110.36	110.63	110.24	109.99	2729564
2025-05-01	110.02	110.23	109.46	109.61	2383625
2025-05-02	109.37	109.40	108.99	109.04	1794176
2025-05-05	108.94	109.00	108.67	108.93	1751481
2025-05-06	108.97	109.28	108.89	109.26	1772158
2025-05-07	109.41	109.63	109.26	109.37	2185866
2025-05-08	109.44	109.45	108.91	108.98	1132490
2025-05-09	109.18	109.33	109.01	109.08	867220
2025-05-12	108.49	108.67	108.21	108.23	1481012
2025-05-13	108.22	108.49	108.08	108.49	2724232
2025-05-14	108.49	108.50	108.28	108.38	1815233
2025-05-15	108.51	108.78	108.39	108.69	1667990
2025-05-16	108.98	109.00	108.75	108.88	1120872
2025-05-19	108.45	108.95	108.40	108.89	2179251
2025-05-20	108.62	108.79	108.48	108.73	1851626
2025-05-21	108.47	108.57	108.07	108.14	1870063
2025-05-22	108.05	108.48	107.98	108.46	2654458
2025-05-23	108.62	108.66	108.44	108.56	1596853
2025-05-27	108.75	108.96	108.67	108.87	2875531
2025-05-28	108.71	108.79	108.53	108.62	2367927
2025-05-29	108.70	108.97	108.65	108.93	1714494
2025-05-30	108.96	109.36	108.90	109.02	3950250
2025-06-02	108.64	108.80	108.48	108.65	2797090
2025-06-03	108.78	108.84	108.44	108.55	3669845
2025-06-04	108.78	109.07	108.72	108.97	2432160
2025-06-05	109.02	109.09	108.63	108.65	2596737
2025-06-06	108.42	108.58	108.07	108.07	2031650
2025-06-09	108.14	108.35	108.08	108.22	2846287
2025-06-10	108.44	108.45	108.19	108.27	1757133
2025-06-11	108.25	108.54	108.18	108.45	1820518
2025-06-12	108.75	108.84	108.65	108.76	2207691
2025-06-13	109.04	109.04	108.38	108.60	1633728
2025-06-16	108.50	108.76	108.44	108.45	1684521
2025-06-17	108.68	109.06	108.57	109.02	3579184
2025-06-18	109.16	109.22	108.98	109.10	2168804
2025-06-20	108.99	109.38	108.93	109.29	1740832
2025-06-23	109.50	109.78	109.38	109.38	2846567
2025-06-24	109.22	109.60	109.13	109.52	2604664

Explore More About TIP

Coins representing dividend payouts and trends

TIP Dividend History

Discover iShares TIPS Bond'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

TIP Stock Split History

Discover iShares TIPS Bond'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

TIP Historical Prices

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

Web Analytics