MBB Historical Prices

Summary

Key Stock Metrics

90.28

(January 13, 2025)

52-Week Low

96.76

(September 16, 2024)

52-Week High

115.28

(December 29, 2008)

All-Time High

92.86

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-03-16	100.85	100.86	100.85	100.86	200
2007-03-20	100.98	100.98	100.98	100.98	100
2007-03-21	100.97	101.13	100.97	101.11	10600
2007-03-22	101.07	101.07	100.97	100.97	800
2007-03-23	100.94	101.06	100.83	100.98	1700
2007-03-26	100.98	101.00	100.98	100.99	5300
2007-03-27	101.00	101.00	100.93	100.94	1300
2007-03-28	101.00	101.00	100.93	100.93	4200
2007-03-29	100.80	100.80	100.80	100.80	1600
2007-03-30	100.87	100.90	100.85	100.85	6900
2007-04-02	100.75	100.75	100.70	100.70	200
2007-04-03	100.67	100.77	100.60	100.70	26700
2007-04-04	100.78	100.78	100.70	100.70	3300
2007-04-05	100.70	100.75	100.70	100.75	500
2007-04-09	100.60	100.67	100.60	100.67	3100
2007-04-10	100.67	100.73	100.67	100.73	300
2007-04-11	100.56	100.56	100.54	100.55	500
2007-04-12	100.55	100.55	100.50	100.51	2200
2007-04-13	100.50	100.50	100.39	100.39	2300
2007-04-16	100.60	100.60	100.60	100.60	2000
2007-04-17	100.80	100.80	100.80	100.80	300
2007-04-18	100.89	100.92	100.82	100.91	1400
2007-04-19	101.02	101.24	100.91	100.97	25700
2007-04-20	100.88	100.90	100.75	100.75	500
2007-04-23	100.85	101.00	100.85	100.99	6500
2007-04-24	101.00	101.09	101.00	101.09	5500
2007-04-25	101.09	101.13	101.06	101.06	2100
2007-04-26	100.91	100.93	100.91	100.93	800
2007-04-27	100.90	100.90	100.88	100.88	300
2007-04-30	101.03	101.09	101.03	101.08	1100
2007-05-01	100.78	100.78	100.42	100.65	5000
2007-05-02	100.65	100.70	100.65	100.67	9800
2007-05-03	100.65	100.68	100.52	100.55	4000
2007-05-04	100.63	100.80	100.63	100.80	18500
2007-05-07	100.80	100.80	100.70	100.80	1800
2007-05-08	100.80	100.90	100.80	100.90	1500
2007-05-09	100.75	100.75	100.63	100.63	7700
2007-05-10	100.80	100.81	100.79	100.81	2900
2007-05-11	100.85	100.85	100.71	100.71	2000
2007-05-14	100.65	100.65	100.65	100.65	2500
2007-05-15	100.70	100.78	100.65	100.65	6500
2007-05-16	100.65	100.70	100.65	100.70	700
2007-05-17	100.58	100.58	100.50	100.50	1300
2007-05-18	100.60	100.60	99.78	99.78	3300
2007-05-21	100.25	100.30	100.25	100.30	800
2007-05-22	100.37	100.39	99.62	100.24	7400
2007-05-23	100.30	100.35	100.09	100.15	9200
2007-05-24	100.10	100.15	99.85	100.15	16200
2007-05-25	100.15	100.15	100.10	100.10	400
2007-05-29	100.10	100.10	100.00	100.09	7800
2007-05-30	100.20	100.20	100.11	100.14	800
2007-05-31	99.98	100.03	99.93	100.02	5100
2007-06-01	99.55	99.55	99.30	99.35	9800
2007-06-04	99.54	99.54	99.41	99.41	1900
2007-06-05	99.44	99.44	99.14	99.26	15600
2007-06-06	99.17	99.21	99.17	99.19	8400
2007-06-07	98.94	98.94	98.59	98.59	38600
2007-06-08	98.42	98.83	98.25	98.83	3300
2007-06-11	98.42	98.51	98.42	98.48	4000
2007-06-12	98.27	98.27	97.87	97.87	57200
2007-06-13	97.90	98.14	97.90	98.14	2300
2007-06-14	98.16	98.20	98.09	98.13	8700
2007-06-15	98.11	98.43	98.11	98.43	9000
2007-06-18	98.33	98.79	98.33	98.54	8500
2007-06-19	98.98	98.98	98.79	98.98	7800
2007-06-20	98.82	98.85	98.65	98.71	4900
2007-06-21	98.55	98.61	98.47	98.47	5200
2007-06-22	98.32	98.55	98.29	98.55	10600
2007-06-25	98.78	98.82	98.77	98.80	10800
2007-06-26	98.90	98.90	98.76	98.81	8400
2007-06-27	98.97	98.97	98.87	98.87	8400
2007-06-28	98.81	98.81	98.71	98.71	16500
2007-06-29	98.91	98.91	98.88	98.88	1600
2007-07-02	98.83	98.83	98.63	98.79	5900
2007-07-03	98.80	98.91	98.72	98.72	6100
2007-07-05	98.49	98.49	98.36	98.37	24300
2007-07-06	98.24	98.24	98.12	98.16	2200
2007-07-09	98.11	98.23	98.11	98.23	800
2007-07-10	98.39	98.57	98.39	98.57	13700
2007-07-11	98.56	98.68	98.48	98.48	10500
2007-07-12	98.44	98.44	98.41	98.41	700
2007-07-13	98.52	98.52	98.34	98.34	8500
2007-07-16	98.53	98.65	98.42	98.59	122700
2007-07-17	98.56	98.56	98.44	98.51	51600
2007-07-18	98.56	98.74	98.55	98.65	9200
2007-07-19	98.66	98.73	98.58	98.70	4500
2007-07-20	98.78	99.03	98.72	98.95	21900
2007-07-23	98.91	98.95	98.89	98.94	27500
2007-07-24	98.83	98.93	98.83	98.93	2500
2007-07-25	98.93	98.98	98.93	98.94	8600
2007-07-26	99.07	99.33	99.03	99.33	8400
2007-07-27	99.09	99.20	99.04	99.18	37500
2007-07-30	99.16	99.30	99.12	99.12	8500
2007-07-31	99.15	99.17	99.15	99.17	600
2007-08-01	98.89	98.95	98.83	98.95	4400
2007-08-02	98.92	98.99	98.92	98.99	2200
2007-08-03	99.30	99.76	99.27	99.36	21000
2007-08-06	99.26	99.30	99.13	99.18	25000
2007-08-07	99.30	99.38	99.19	99.36	20200
2007-08-08	98.99	99.07	98.93	99.02	6100
2007-08-09	99.34	99.34	99.17	99.23	2200
2007-08-10	99.34	99.34	99.11	99.15	10700
2007-08-13	99.04	99.13	99.03	99.13	4300
2007-08-14	99.00	99.21	99.00	99.21	1800
2007-08-15	99.10	99.11	98.85	98.85	24500
2007-08-16	99.09	99.28	98.90	99.27	48800
2007-08-17	99.00	99.49	99.00	99.49	2500
2007-08-20	99.51	99.60	99.51	99.60	9200
2007-08-21	99.82	99.94	99.80	99.80	6700
2007-08-22	99.74	99.80	99.60	99.71	23300
2007-08-23	99.78	99.84	99.67	99.84	35600
2007-08-24	99.69	99.93	99.69	99.93	28300
2007-08-27	100.14	100.29	100.04	100.29	18100
2007-08-28	100.24	100.32	100.16	100.32	16400
2007-08-29	100.31	100.34	100.19	100.19	4600
2007-08-30	100.16	100.22	100.10	100.22	6900
2007-08-31	100.14	100.62	99.90	100.40	10900
2007-09-04	100.00	100.00	99.53	99.63	16200
2007-09-05	99.66	100.12	99.66	99.91	22800
2007-09-06	99.99	99.99	99.99	99.99	300
2007-09-07	100.38	100.80	100.35	100.76	27800
2007-09-10	100.75	100.99	100.74	100.92	13300
2007-09-11	100.80	100.80	100.69	100.69	6900
2007-09-12	100.66	100.66	100.37	100.53	7200
2007-09-13	100.45	100.45	100.23	100.33	26300
2007-09-14	100.56	100.56	100.32	100.43	12900
2007-09-17	100.35	100.51	100.28	100.51	11600
2007-09-18	100.38	100.63	100.26	100.63	2200
2007-09-19	100.81	100.86	100.66	100.74	13800
2007-09-20	100.56	100.64	100.02	100.02	19500
2007-09-21	99.90	100.25	99.90	100.25	26800
2007-09-24	100.11	100.19	100.10	100.18	104300
2007-09-25	100.40	100.40	100.20	100.24	7300
2007-09-26	100.03	100.29	100.03	100.21	5100
2007-09-27	100.24	100.50	100.24	100.46	4800
2007-09-28	100.60	100.62	100.37	100.40	2500
2007-10-01	99.97	100.29	99.97	100.29	5900
2007-10-02	100.13	100.30	100.12	100.30	14200
2007-10-03	100.40	100.41	100.15	100.20	21600
2007-10-04	100.25	100.36	100.17	100.34	3600
2007-10-05	100.01	100.03	99.84	99.92	13800
2007-10-08	99.99	100.10	99.98	100.10	4500
2007-10-09	100.07	100.13	100.00	100.00	10000
2007-10-10	100.08	100.08	99.98	100.02	2700
2007-10-11	99.95	100.12	99.95	100.12	2400
2007-10-12	100.08	100.17	99.95	99.99	5500
2007-10-15	99.82	100.09	99.82	100.06	7500
2007-10-16	100.18	100.21	100.14	100.14	10800
2007-10-17	100.22	100.50	100.18	100.30	3000
2007-10-18	100.51	100.64	100.42	100.47	4000
2007-10-19	100.87	101.15	100.71	101.04	12600
2007-10-22	100.92	100.97	100.81	100.97	7100
2007-10-23	100.93	101.05	100.86	101.04	4300
2007-10-24	101.20	101.32	101.07	101.28	5600
2007-10-25	101.34	101.40	101.16	101.37	2700
2007-10-26	101.20	101.27	101.11	101.23	8100
2007-10-29	101.12	101.27	101.10	101.26	4900
2007-10-30	101.28	101.33	101.19	101.33	5500
2007-10-31	101.03	101.27	101.03	101.14	7000
2007-11-01	100.84	101.02	100.65	101.01	3200
2007-11-02	101.04	101.16	100.88	101.14	3400
2007-11-05	100.97	100.98	100.69	100.69	42900
2007-11-06	100.57	100.66	100.30	100.33	5800
2007-11-07	100.41	100.52	100.30	100.38	7720
2007-11-08	100.60	100.64	100.45	100.46	16700
2007-11-09	100.60	100.85	100.60	100.78	6600
2007-11-12	100.83	101.00	100.77	100.98	99500
2007-11-13	100.76	101.01	100.76	100.93	6300
2007-11-14	100.75	100.95	100.75	100.94	2300
2007-11-15	101.10	101.30	100.94	101.20	15900
2007-11-16	101.21	101.24	101.04	101.06	20525
2007-11-19	100.79	101.32	100.79	101.32	9102
2007-11-20	101.02	101.13	100.88	101.05	14700
2007-11-21	101.05	101.39	101.05	101.39	21500
2007-11-23	101.40	101.65	101.30	101.65	2600
2007-11-26	101.27	102.20	101.27	102.09	5600
2007-11-27	101.62	101.80	101.41	101.63	3900
2007-11-28	101.88	101.95	101.62	101.82	4100
2007-11-29	102.06	102.61	101.91	102.21	65500
2007-11-30	102.18	102.35	102.01	102.30	373000
2007-12-03	102.31	102.31	102.00	102.16	14400
2007-12-04	102.21	102.26	102.04	102.26	18200
2007-12-05	101.75	102.17	101.75	102.10	27700
2007-12-06	102.03	102.03	101.67	101.69	8000
2007-12-07	101.50	101.50	101.00	101.24	12500
2007-12-10	101.07	101.20	100.96	101.16	27400
2007-12-11	101.26	101.93	101.26	101.73	26101
2007-12-12	101.60	101.70	101.32	101.70	13100
2007-12-13	101.43	101.52	101.27	101.27	8300
2007-12-14	101.03	101.49	100.98	101.19	8200
2007-12-17	101.14	101.46	101.09	101.31	19100
2007-12-18	101.41	101.66	101.41	101.51	14800
2007-12-19	101.67	102.07	101.54	101.97	46100
2007-12-20	101.98	102.14	101.82	101.84	13500
2007-12-21	101.68	101.70	101.40	101.47	20900
2007-12-24	101.40	101.69	101.18	101.18	11300
2007-12-26	101.36	101.36	101.02	101.04	5600
2007-12-27	101.10	101.30	100.87	101.00	44900
2007-12-28	101.02	101.69	101.02	101.69	9300
2007-12-31	101.73	101.82	101.62	101.80	5300
2008-01-02	101.68	102.38	101.68	102.38	23482
2008-01-03	102.06	102.43	101.93	102.43	20700
2008-01-04	102.54	102.68	102.36	102.52	15000
2008-01-07	102.54	102.88	102.44	102.88	5900
2008-01-08	102.85	102.85	102.54	102.70	14500
2008-01-09	102.61	102.98	102.61	102.79	9500
2008-01-10	102.81	102.88	102.45	102.60	7800
2008-01-11	102.81	103.14	102.71	103.14	5200
2008-01-14	103.07	103.27	102.92	103.09	23100
2008-01-15	103.19	103.46	103.18	103.45	8700
2008-01-16	103.16	103.42	102.96	102.96	56600
2008-01-17	103.10	103.39	103.10	103.37	212400
2008-01-18	103.50	103.50	103.14	103.20	14700
2008-01-22	103.81	103.86	103.45	103.83	14100
2008-01-23	104.13	104.20	103.56	103.63	21500
2008-01-24	103.36	103.44	102.87	103.03	10600
2008-01-25	102.83	103.43	102.68	103.38	23800
2008-01-28	103.39	103.52	103.24	103.39	15700
2008-01-29	103.35	103.38	103.17	103.31	18000
2008-01-30	103.25	103.44	103.06	103.32	11400
2008-01-31	103.59	103.59	103.31	103.56	35000
2008-02-01	103.50	103.50	103.09	103.21	36200
2008-02-04	103.25	103.25	102.95	103.01	6900
2008-02-05	103.17	103.35	103.17	103.31	51300
2008-02-06	103.41	103.42	103.06	103.16	61400
2008-02-07	103.17	103.18	102.59	102.68	54526
2008-02-08	103.16	103.16	102.80	103.02	59171
2008-02-11	103.01	103.12	102.86	103.05	43874
2008-02-12	102.84	102.99	102.67	102.84	93912
2008-02-13	102.81	102.86	102.54	102.59	79312
2008-02-14	102.33	102.41	101.77	102.07	63341
2008-02-15	102.14	102.23	101.95	102.11	672900
2008-02-19	101.90	101.90	101.17	101.22	69990
2008-02-20	100.95	101.34	100.91	101.34	62502
2008-02-21	101.70	102.06	101.70	101.93	132119
2008-02-22	101.91	102.05	101.50	101.50	89660
2008-02-25	101.15	101.33	100.87	101.07	73944
2008-02-26	101.09	101.38	101.00	101.38	69480
2008-02-27	101.55	102.49	101.45	101.89	372108
2008-02-28	102.58	102.85	102.33	102.59	258368
2008-02-29	103.04	103.10	102.80	103.08	48907
2008-03-03	102.53	102.53	102.34	102.41	50323
2008-03-04	102.20	102.25	101.11	101.76	175223
2008-03-05	101.72	101.96	100.69	100.80	976000
2008-03-06	100.93	101.12	100.46	100.57	71454
2008-03-07	101.20	101.44	100.83	101.25	49731
2008-03-10	101.55	101.60	101.30	101.52	33299
2008-03-11	100.92	101.56	100.90	101.46	43508
2008-03-12	101.84	102.60	101.77	102.60	33012
2008-03-13	102.27	102.46	101.94	102.20	85443
2008-03-14	102.79	102.90	102.40	102.55	67645
2008-03-17	102.63	103.72	102.63	103.66	133199
2008-03-18	103.15	103.90	102.93	103.19	31200
2008-03-19	103.15	103.68	103.15	103.60	16600
2008-03-20	103.67	103.67	103.37	103.53	30500
2008-03-24	103.01	103.01	102.65	102.73	31614
2008-03-25	102.85	103.23	102.85	102.91	23822
2008-03-26	103.29	103.35	102.96	103.00	20800
2008-03-27	102.90	103.08	102.65	102.84	59959
2008-03-28	102.62	103.21	102.62	103.19	16356
2008-03-31	103.47	103.47	103.21	103.32	20212
2008-04-01	102.79	103.13	102.49	102.61	305483
2008-04-02	102.53	102.55	102.17	102.32	46121
2008-04-03	102.51	102.79	102.51	102.71	37612
2008-04-04	103.22	103.38	103.11	103.30	36424
2008-04-07	102.96	103.17	102.87	103.01	27024
2008-04-08	103.29	103.44	102.88	102.98	36296
2008-04-09	103.10	103.30	103.01	103.16	31334
2008-04-10	103.28	103.38	102.98	103.10	39388
2008-04-11	103.35	103.37	103.17	103.33	31826
2008-04-14	103.24	103.33	103.01	103.08	63179
2008-04-15	103.13	103.13	102.63	102.63	32671
2008-04-16	102.71	102.73	102.04	102.10	30093
2008-04-17	102.51	102.51	101.76	102.18	18647
2008-04-18	101.81	102.46	101.70	102.39	63713
2008-04-21	102.48	102.74	102.37	102.70	34467
2008-04-22	102.80	103.15	102.65	102.92	45048
2008-04-23	102.65	102.74	102.53	102.71	23680
2008-04-24	102.40	104.50	102.01	102.37	113161
2008-04-25	102.15	102.33	102.12	102.26	26789
2008-04-28	102.38	102.60	102.32	102.53	38204
2008-04-29	102.74	102.83	102.60	102.66	127571
2008-04-30	102.65	103.27	102.62	103.03	33282
2008-05-01	102.99	102.99	102.49	102.72	17434
2008-05-02	102.41	102.68	102.39	102.48	26008
2008-05-05	102.74	102.74	102.34	102.51	31704
2008-05-06	102.64	102.70	102.44	102.48	20004
2008-05-07	102.58	102.74	102.41	102.73	27514
2008-05-08	102.75	102.97	102.68	102.90	32517
2008-05-09	103.16	103.17	102.85	102.89	31853
2008-05-12	102.75	102.90	102.54	102.61	46091
2008-05-13	102.53	102.53	102.09	102.14	82087
2008-05-14	102.42	102.46	102.00	102.26	29919
2008-05-15	102.24	102.87	102.24	102.82	36317
2008-05-16	102.85	103.10	102.71	102.75	41280
2008-05-19	103.01	103.01	102.71	102.99	35095
2008-05-20	103.17	103.21	103.02	103.19	24051
2008-05-21	102.96	103.14	102.91	103.03	32447
2008-05-22	103.02	103.05	102.40	102.58	30035
2008-05-23	102.90	102.93	102.71	102.74	35001
2008-05-27	102.56	102.70	102.37	102.51	17854
2008-05-28	102.30	102.30	101.89	101.95	53092
2008-05-29	101.71	101.73	101.28	101.68	36859
2008-05-30	102.09	102.11	101.78	101.85	21583
2008-06-02	101.61	101.85	101.50	101.75	33778
2008-06-03	101.69	102.03	101.53	101.95	48828
2008-06-04	101.82	101.92	101.37	101.49	32861
2008-06-05	101.10	101.36	100.97	101.09	33013
2008-06-06	101.38	101.50	101.25	101.45	25562
2008-06-09	101.05	101.14	100.77	100.84	105713
2008-06-10	100.63	100.64	100.12	100.20	42098
2008-06-11	100.49	100.84	100.45	100.70	154435
2008-06-12	100.30	100.35	99.81	99.91	95442
2008-06-13	100.01	100.27	99.71	99.77	17245
2008-06-16	99.85	99.96	99.64	99.67	22553
2008-06-17	100.11	100.16	99.93	100.16	56119
2008-06-18	100.29	100.71	100.25	100.71	75217
2008-06-19	100.66	101.17	100.39	100.44	59188
2008-06-20	100.85	100.92	100.50	100.61	38456
2008-06-23	100.50	100.59	100.24	100.33	26255
2008-06-24	100.50	100.64	100.30	100.58	22830
2008-06-25	100.54	100.61	100.07	100.58	27163
2008-06-26	100.90	100.98	100.70	100.72	19319
2008-06-27	100.32	101.30	100.32	101.24	30465
2008-06-30	101.41	101.51	101.17	101.30	74766
2008-07-01	101.11	101.11	100.56	100.78	179677
2008-07-02	100.61	100.68	100.43	100.54	29572
2008-07-03	100.52	100.65	100.25	100.46	35732
2008-07-07	100.38	100.46	99.98	100.36	29196
2008-07-08	100.32	101.19	100.32	101.19	30697
2008-07-09	101.06	101.62	101.03	101.62	27875
2008-07-10	101.50	101.76	101.21	101.73	62330
2008-07-11	102.00	102.00	101.00	101.00	83802
2008-07-14	101.52	101.63	101.30	101.48	40298
2008-07-15	101.62	101.86	101.43	101.49	29051
2008-07-16	101.36	101.36	100.88	100.89	40978
2008-07-17	100.48	100.63	99.79	99.81	59417
2008-07-18	99.89	100.01	99.30	99.52	50916
2008-07-21	99.59	99.82	99.44	99.82	46006
2008-07-22	99.66	99.78	99.34	99.78	435944
2008-07-23	99.69	99.82	99.55	99.74	36110
2008-07-24	99.94	100.66	99.94	100.64	31966
2008-07-25	100.25	100.44	99.98	100.13	165262
2008-07-28	100.36	100.75	100.24	100.70	19401
2008-07-29	100.30	100.38	100.03	100.30	67415
2008-07-30	100.25	100.65	100.06	100.58	20787
2008-07-31	100.68	100.99	100.68	100.89	29973
2008-08-01	100.56	100.56	100.19	100.34	18618
2008-08-04	99.93	100.34	99.93	100.02	18003
2008-08-05	100.03	100.03	99.56	99.67	22391
2008-08-06	99.21	99.41	98.97	99.41	59270
2008-08-07	99.42	100.26	99.25	99.92	219681
2008-08-08	100.01	100.32	99.89	100.32	51442
2008-08-11	98.82	100.00	98.82	99.71	55652
2008-08-12	99.96	100.03	99.78	100.01	66607
2008-08-13	100.13	100.14	99.62	99.80	44771
2008-08-14	99.90	100.06	99.75	100.01	87837
2008-08-15	100.82	100.82	100.14	100.48	36482
2008-08-18	100.46	100.63	100.35	100.48	53701
2008-08-19	100.52	100.71	100.36	100.57	62078
2008-08-20	100.50	101.33	100.50	101.19	65102
2008-08-21	100.85	101.19	100.79	100.96	35639
2008-08-22	100.71	100.80	100.55	100.75	35380
2008-08-25	101.04	101.16	100.88	101.16	22618
2008-08-26	101.04	101.62	101.02	101.62	32069
2008-08-27	101.19	101.49	101.06	101.45	46308
2008-08-28	101.40	101.66	101.24	101.66	25199
2008-08-29	101.99	101.99	101.38	101.51	24702
2008-09-02	101.22	101.51	100.74	101.51	33405
2008-09-03	101.25	101.54	101.03	101.41	35363
2008-09-04	101.44	101.93	101.44	101.80	28565
2008-09-05	102.06	102.17	101.58	101.67	28384
2008-09-08	102.57	103.47	102.40	103.41	491117
2008-09-09	103.23	103.45	103.00	103.36	169133
2008-09-10	102.78	103.34	102.78	103.13	129207
2008-09-11	103.36	103.36	102.95	103.16	2969713
2008-09-12	103.19	103.20	102.72	102.89	99866
2008-09-15	102.32	103.55	102.32	103.50	139203
2008-09-16	103.52	103.79	102.92	102.92	96771
2008-09-17	102.74	103.55	102.71	103.55	45623
2008-09-18	103.10	103.10	102.38	102.58	147317
2008-09-19	102.27	102.86	101.70	102.63	47736
2008-09-22	102.36	102.55	101.93	102.33	39101
2008-09-23	102.42	102.42	101.96	101.97	29885
2008-09-24	102.35	102.39	102.04	102.39	65635
2008-09-25	102.49	102.49	101.98	102.49	59472
2008-09-26	102.45	102.45	100.82	101.98	44226
2008-09-29	102.64	103.41	101.00	101.68	231094
2008-09-30	102.49	102.49	101.80	102.11	53087
2008-10-01	102.04	103.11	101.27	101.40	1365194
2008-10-02	103.71	103.71	101.81	102.19	70143
2008-10-03	102.44	102.44	101.64	102.33	119832
2008-10-06	101.52	102.96	101.30	101.44	105752
2008-10-07	100.62	102.45	100.62	102.45	34017
2008-10-08	101.21	103.11	101.21	101.52	174217
2008-10-09	102.07	102.61	101.10	101.47	105592
2008-10-10	99.69	103.61	99.00	100.04	94710
2008-10-13	101.68	104.00	98.89	99.35	97730
2008-10-14	100.08	100.60	99.91	100.56	125303
2008-10-15	102.67	102.67	98.59	99.30	90452
2008-10-16	99.98	101.00	98.50	100.70	66257
2008-10-17	100.91	101.84	100.18	101.31	87541
2008-10-20	103.35	103.35	100.79	101.83	55392
2008-10-21	102.39	102.71	101.93	102.13	40026
2008-10-22	102.13	102.75	102.13	102.55	48922
2008-10-23	102.42	102.52	101.98	102.11	46317
2008-10-24	102.18	102.18	100.50	100.79	119936
2008-10-27	100.85	101.37	100.50	100.50	21540
2008-10-28	100.49	100.49	99.76	99.94	69497
2008-10-29	100.40	100.40	99.25	99.94	169358
2008-10-30	99.83	99.83	99.12	99.12	54562
2008-10-31	99.84	100.45	99.78	99.85	41595
2008-11-03	99.80	100.29	99.60	100.24	77649
2008-11-04	100.00	101.50	99.97	101.50	88979
2008-11-05	101.70	102.45	101.70	102.33	157616
2008-11-06	101.63	102.73	101.39	102.16	134114
2008-11-07	101.75	102.06	101.66	101.95	23821
2008-11-10	101.53	103.50	101.51	101.87	33595
2008-11-11	101.84	102.84	101.50	101.64	34229
2008-11-12	102.26	102.89	101.40	101.90	44818
2008-11-13	101.31	102.09	101.31	101.72	49656
2008-11-14	101.08	102.05	101.07	101.63	42907
2008-11-17	102.03	102.03	101.55	101.79	56215
2008-11-18	101.66	102.17	101.66	102.05	43268
2008-11-19	102.21	102.24	101.71	101.72	62346
2008-11-20	101.72	102.42	101.72	102.42	134434
2008-11-21	102.10	102.75	101.41	102.68	121409
2008-11-24	103.22	103.44	102.28	102.50	90234
2008-11-25	104.11	104.31	103.15	103.84	99738
2008-11-26	103.71	104.01	102.71	103.75	67791
2008-11-28	103.41	103.89	103.35	103.73	36832
2008-12-01	103.49	104.09	103.49	103.70	101964
2008-12-02	104.47	104.47	103.38	103.76	163986
2008-12-03	103.05	103.77	103.02	103.50	137051
2008-12-04	103.32	104.05	103.32	104.05	52905
2008-12-05	103.51	104.20	103.51	103.89	105060
2008-12-08	103.46	104.00	103.32	103.87	162064
2008-12-09	103.48	104.13	103.45	104.11	88019
2008-12-10	103.50	104.85	103.22	104.57	108333
2008-12-11	104.07	104.72	104.06	104.60	101909
2008-12-12	104.04	104.79	103.80	104.75	63401
2008-12-15	104.22	105.18	104.21	104.60	119300
2008-12-16	104.45	105.87	104.39	104.85	137066
2008-12-17	105.39	105.39	104.85	104.98	159301
2008-12-18	105.04	105.31	104.85	105.12	203680
2008-12-19	104.93	105.52	104.78	105.16	150935
2008-12-22	104.95	105.02	104.53	104.85	112835
2008-12-23	104.62	105.07	104.18	104.57	70075
2008-12-24	104.50	105.33	104.41	104.84	44096
2008-12-26	105.00	106.59	104.68	104.96	134860
2008-12-29	104.84	115.28	104.74	105.06	192075
2008-12-30	104.68	106.23	104.32	104.75	108616
2008-12-31	104.75	105.50	104.65	104.91	100435
2009-01-02	104.87	105.12	104.57	104.87	46999
2009-01-05	105.37	105.37	104.80	105.25	89334
2009-01-06	105.40	105.84	105.23	105.84	120927
2009-01-07	105.73	105.99	105.55	105.90	146001
2009-01-08	106.07	106.32	105.89	106.29	98267
2009-01-09	106.04	106.40	106.00	106.05	108204
2009-01-12	106.03	106.10	105.36	106.05	166312
2009-01-13	105.98	106.02	105.70	105.70	90511
2009-01-14	105.78	106.09	105.48	105.65	91027
2009-01-15	105.86	106.72	105.45	105.80	102841
2009-01-16	105.96	106.17	105.34	105.50	119639
2009-01-20	105.52	105.52	105.25	105.36	55387
2009-01-21	105.60	105.77	104.86	104.99	69362
2009-01-22	105.20	105.29	104.98	105.11	101706
2009-01-23	105.20	105.30	104.68	104.93	104608
2009-01-26	104.70	105.03	104.70	104.98	64878
2009-01-27	105.22	105.22	104.69	105.09	78450
2009-01-28	105.18	105.42	104.89	105.10	85257
2009-01-29	105.09	105.09	104.67	104.72	56477
2009-01-30	104.84	104.85	104.59	104.73	93886
2009-02-02	104.76	104.76	104.01	104.12	155044
2009-02-03	103.99	104.64	103.99	104.54	137896
2009-02-04	104.48	104.48	104.20	104.40	79812
2009-02-05	104.40	104.50	104.21	104.48	132980
2009-02-06	104.51	104.52	104.30	104.40	115923
2009-02-09	104.05	104.38	104.01	104.36	121219
2009-02-10	104.66	104.71	104.35	104.71	105558
2009-02-11	104.58	104.99	104.39	104.67	154597
2009-02-12	104.75	105.20	104.68	105.12	89954
2009-02-13	105.19	105.19	104.76	105.04	72835
2009-02-17	104.86	105.14	104.50	105.11	221153
2009-02-18	105.33	105.33	104.68	105.00	174833
2009-02-19	105.06	105.11	104.70	104.86	84794
2009-02-20	104.91	104.93	104.72	104.82	124318
2009-02-23	104.80	105.08	104.67	104.84	186650
2009-02-24	104.87	104.97	104.70	104.72	117535
2009-02-25	104.89	104.98	104.71	104.84	162709
2009-02-26	105.14	105.14	104.67	104.78	102555
2009-02-27	104.86	104.88	104.75	104.86	254526
2009-03-02	104.87	104.87	104.51	104.71	127681
2009-03-03	104.80	105.22	104.62	104.74	177225
2009-03-04	104.77	104.93	104.61	104.68	157350
2009-03-05	104.64	104.86	104.64	104.82	288886
2009-03-06	104.84	105.23	104.76	104.79	145837
2009-03-09	104.89	104.89	104.74	104.88	87847
2009-03-10	104.86	104.94	104.77	104.89	118904
2009-03-11	104.83	105.24	104.83	105.05	186899
2009-03-12	105.12	105.25	105.02	105.15	161405
2009-03-13	105.17	105.43	105.05	105.15	128153
2009-03-16	105.17	105.21	105.00	105.10	128099
2009-03-17	105.21	105.24	105.12	105.23	105447
2009-03-18	105.27	106.70	105.17	105.88	117149
2009-03-19	106.04	106.05	105.57	105.70	187843
2009-03-20	105.76	105.89	105.68	105.89	107644
2009-03-23	105.74	105.79	105.64	105.72	143886
2009-03-24	105.70	105.74	105.52	105.63	85753
2009-03-25	105.58	105.72	105.53	105.66	264645
2009-03-26	105.68	105.78	105.50	105.77	246813
2009-03-27	105.72	105.98	105.72	105.80	240879
2009-03-30	105.79	106.00	105.76	105.87	112356
2009-03-31	105.89	105.96	105.85	105.94	107769
2009-04-01	105.69	105.74	105.50	105.69	241865
2009-04-02	105.69	105.78	105.46	105.65	155620
2009-04-03	105.65	105.70	105.49	105.61	143369
2009-04-06	105.62	105.70	105.53	105.65	139122
2009-04-07	105.69	105.85	105.67	105.84	99018
2009-04-08	105.86	106.07	105.79	106.05	82653
2009-04-09	105.98	106.07	105.85	106.07	203035
2009-04-13	105.92	106.14	105.81	106.13	143571
2009-04-14	106.12	106.25	106.04	106.09	147174
2009-04-15	106.18	106.24	106.05	106.16	101825
2009-04-16	106.17	106.64	105.96	105.97	143962
2009-04-17	105.95	105.97	105.75	105.94	198861
2009-04-20	105.85	105.95	105.74	105.95	525715
2009-04-21	105.97	106.01	105.81	105.97	142619
2009-04-22	105.90	105.99	105.74	105.88	135406
2009-04-23	105.87	105.96	105.50	105.96	202653
2009-04-24	105.90	106.00	105.78	105.90	95749
2009-04-27	105.94	106.10	105.88	106.04	111434
2009-04-28	106.00	106.20	105.95	106.02	182320
2009-04-29	106.06	106.15	105.82	105.98	147838
2009-04-30	105.87	105.87	105.69	105.83	136509
2009-05-01	105.48	105.56	105.26	105.45	120268
2009-05-04	105.35	105.57	105.34	105.53	114171
2009-05-05	105.55	105.64	105.48	105.63	94574
2009-05-06	105.63	105.74	105.51	105.71	164531
2009-05-07	105.59	105.73	105.36	105.36	121670
2009-05-08	105.58	105.58	105.20	105.42	406337
2009-05-11	105.44	105.77	105.16	105.75	227647
2009-05-12	105.80	105.93	105.56	105.93	104723
2009-05-13	105.98	106.21	105.79	106.02	195314
2009-05-14	106.09	106.09	105.75	105.89	120635
2009-05-15	106.04	106.04	105.82	106.04	69629
2009-05-18	106.08	106.15	105.77	105.77	93986
2009-05-19	106.00	106.00	105.48	105.93	131072
2009-05-20	106.07	106.10	105.70	106.05	183366
2009-05-21	106.09	106.13	105.78	105.91	100473
2009-05-22	105.85	105.94	105.80	105.87	92420
2009-05-26	105.96	105.96	105.61	105.75	92990
2009-05-27	105.53	105.89	104.84	104.84	228135
2009-05-28	105.13	105.13	104.47	104.73	289495
2009-05-29	104.87	105.45	104.76	105.30	173978
2009-06-01	105.03	105.16	104.56	104.73	160345
2009-06-02	104.95	104.98	104.50	104.74	137136
2009-06-03	104.95	105.29	104.75	105.12	514683
2009-06-04	105.24	105.24	104.81	104.87	96337
2009-06-05	104.70	104.88	104.38	104.39	158910
2009-06-08	104.48	104.49	103.79	104.06	138960
2009-06-09	104.12	104.22	103.68	104.01	193924
2009-06-10	104.00	104.04	103.56	103.65	198062
2009-06-11	103.51	104.24	103.50	103.91	230087
2009-06-12	104.00	104.28	104.00	104.28	169752
2009-06-15	104.50	104.77	104.50	104.62	169972
2009-06-16	104.83	104.99	104.59	104.99	163391
2009-06-17	105.07	105.42	105.03	105.18	216374
2009-06-18	104.92	104.92	104.25	104.38	134261
2009-06-19	104.22	104.70	104.10	104.63	120700
2009-06-22	104.99	104.99	104.74	104.91	102199
2009-06-23	104.85	104.99	104.69	104.79	87743
2009-06-24	104.91	105.19	104.40	105.06	101764
2009-06-25	104.98	105.49	104.98	105.49	163162
2009-06-26	105.35	105.53	105.11	105.53	129855
2009-06-29	105.44	105.51	104.52	105.48	111330
2009-06-30	105.25	105.45	105.14	105.28	71434
2009-07-01	104.76	105.19	104.76	105.12	367602
2009-07-02	105.26	105.35	105.07	105.14	130430
2009-07-06	105.20	105.31	105.04	105.27	72693
2009-07-07	105.18	105.47	105.18	105.40	126252
2009-07-08	105.57	106.10	105.40	105.78	176122
2009-07-09	105.74	105.88	105.58	105.79	116192
2009-07-10	105.92	106.05	105.75	105.89	211602
2009-07-13	105.97	106.10	105.65	105.72	179033
2009-07-14	105.67	105.74	105.50	105.60	108830
2009-07-15	105.56	105.56	105.13	105.21	103972
2009-07-16	105.39	105.58	105.31	105.42	56315
2009-07-17	105.41	105.54	105.30	105.40	111782
2009-07-20	105.28	105.64	105.21	105.61	92890
2009-07-21	105.46	105.97	105.39	105.97	170163
2009-07-22	105.93	105.99	105.70	105.89	112136
2009-07-23	105.86	105.86	105.27	105.31	74208
2009-07-24	105.41	105.56	105.29	105.52	117584
2009-07-27	105.30	105.52	105.18	105.35	90333
2009-07-28	105.54	105.67	105.26	105.60	91370
2009-07-29	105.71	105.87	105.26	105.62	92438
2009-07-30	105.53	105.67	105.36	105.45	230240
2009-07-31	105.78	106.06	105.54	106.03	197758
2009-08-03	105.28	105.60	104.98	105.25	184269
2009-08-04	105.48	105.48	105.00	105.14	85281
2009-08-05	104.96	105.25	104.84	104.87	331047
2009-08-06	104.90	105.03	104.79	104.84	86414
2009-08-07	104.63	104.74	104.06	104.65	170806
2009-08-10	104.72	105.09	104.72	105.00	126372
2009-08-11	105.14	105.31	105.10	105.30	88389
2009-08-12	105.27	105.42	105.01	105.31	183371
2009-08-13	105.29	105.63	105.18	105.61	89386
2009-08-14	105.62	105.91	105.56	105.78	110005
2009-08-17	105.90	106.00	105.72	105.79	54019
2009-08-18	105.89	106.01	105.62	105.72	119547
2009-08-19	105.81	105.97	105.65	105.82	116660
2009-08-20	105.79	106.11	105.79	106.11	81178
2009-08-21	106.16	106.16	105.62	105.62	80533
2009-08-24	105.64	106.25	105.57	105.87	106114
2009-08-25	105.84	106.16	105.83	106.16	124373
2009-08-26	106.11	106.19	105.95	106.00	115215
2009-08-27	105.98	106.30	105.87	105.93	118781
2009-08-28	105.93	106.20	105.85	106.18	83656
2009-08-31	106.20	106.36	106.07	106.21	93326
2009-09-01	105.97	106.11	105.77	105.95	137352
2009-09-02	106.17	106.29	106.02	106.21	59145
2009-09-03	106.10	106.20	105.99	106.18	71154
2009-09-04	106.08	106.37	105.94	106.07	98551
2009-09-08	105.96	106.25	105.95	106.19	69124
2009-09-09	106.15	106.28	106.05	106.16	78727
2009-09-10	106.29	106.54	106.29	106.38	121228
2009-09-11	106.51	106.64	106.35	106.41	76378
2009-09-14	106.29	106.49	106.29	106.31	61429
2009-09-15	106.29	106.37	106.18	106.28	141715
2009-09-16	106.46	106.47	106.22	106.29	177841
2009-09-17	106.45	106.63	106.31	106.58	142213
2009-09-18	106.56	106.68	106.35	106.51	101305
2009-09-21	106.54	106.61	106.40	106.46	95592
2009-09-22	106.45	106.54	106.37	106.41	72223
2009-09-23	106.46	106.61	106.35	106.61	55145
2009-09-24	106.69	106.75	106.52	106.74	90665
2009-09-25	106.78	106.86	106.60	106.84	93479
2009-09-28	106.86	106.95	106.73	106.95	117909
2009-09-29	106.85	106.99	106.84	106.93	86944
2009-09-30	106.86	106.96	106.67	106.79	128439
2009-10-01	106.60	106.79	106.52	106.78	385033
2009-10-02	106.92	106.92	106.68	106.79	185528
2009-10-05	106.88	106.89	106.72	106.77	80436
2009-10-06	106.86	106.90	106.74	106.84	60321
2009-10-07	106.95	107.08	106.84	107.05	99954
2009-10-08	107.09	107.20	106.92	106.96	60770
2009-10-09	106.98	107.02	106.68	106.78	107290
2009-10-12	107.17	107.17	106.84	106.96	181090
2009-10-13	107.04	107.22	106.95	107.03	85967
2009-10-14	106.94	107.10	106.88	106.98	142743
2009-10-15	106.86	106.97	106.73	106.73	115295
2009-10-16	106.83	106.89	106.70	106.89	106398
2009-10-19	106.84	106.90	106.70	106.83	100801
2009-10-20	106.98	106.98	106.85	106.85	82083
2009-10-21	106.80	106.86	106.61	106.79	156605
2009-10-22	106.80	106.89	106.68	106.81	112159
2009-10-23	106.84	106.84	106.69	106.83	112616
2009-10-26	106.76	106.79	106.60	106.66	104271
2009-10-27	106.74	106.94	106.62	106.92	119269
2009-10-28	106.94	107.17	106.84	107.08	94583
2009-10-29	107.13	107.14	106.89	106.98	145134
2009-10-30	107.06	107.31	107.02	107.26	126493
2009-11-02	106.93	106.93	106.71	106.83	99920
2009-11-03	106.77	106.85	106.66	106.69	271693
2009-11-04	106.66	106.79	106.62	106.79	78983
2009-11-05	106.74	106.89	106.70	106.89	57099
2009-11-06	106.99	107.18	106.80	106.98	52455
2009-11-09	107.11	107.16	107.00	107.10	64874
2009-11-10	107.23	107.35	107.18	107.31	114546
2009-11-11	107.31	107.49	107.04	107.35	77547
2009-11-12	107.27	107.54	107.23	107.52	127943
2009-11-13	107.53	107.66	107.35	107.53	89412
2009-11-16	107.73	107.90	107.54	107.85	126229
2009-11-17	107.91	107.92	107.69	107.77	111527
2009-11-18	107.74	107.74	107.57	107.73	110260
2009-11-19	107.55	107.82	107.55	107.61	102970
2009-11-20	107.80	107.86	107.67	107.86	106095
2009-11-23	107.86	107.99	107.67	107.93	86167
2009-11-24	108.07	108.22	107.91	108.04	95393
2009-11-25	108.19	108.26	108.10	108.20	54582
2009-11-27	108.29	108.31	107.91	108.31	26465
2009-11-30	108.30	108.40	108.20	108.36	77019
2009-12-01	107.97	107.99	107.68	107.76	252970
2009-12-02	107.81	107.83	107.63	107.64	72688
2009-12-03	107.72	107.72	107.43	107.49	107162
2009-12-04	107.23	107.37	107.10	107.27	178582
2009-12-07	107.56	107.65	107.40	107.62	63953
2009-12-08	107.79	107.90	107.73	107.74	91625
2009-12-09	107.73	107.79	107.50	107.72	77094
2009-12-10	107.65	107.73	107.41	107.59	117677
2009-12-11	107.59	107.61	107.35	107.45	163995
2009-12-14	107.44	107.48	107.36	107.45	96745
2009-12-15	107.29	107.31	107.14	107.24	96374
2009-12-16	107.12	107.64	107.12	107.27	101133
2009-12-17	107.29	107.66	107.27	107.66	181904
2009-12-18	107.60	107.61	107.36	107.40	71237
2009-12-21	114.47	114.47	106.85	106.90	134830
2009-12-22	106.90	106.91	106.48	106.61	115230
2009-12-23	106.74	106.83	106.52	106.52	124143
2009-12-24	106.64	106.67	106.39	106.39	102929
2009-12-28	106.23	106.37	105.94	106.22	88509
2009-12-29	105.95	106.07	105.82	105.98	95986
2009-12-30	106.18	106.20	105.83	106.15	1067971
2009-12-31	105.93	106.09	105.81	105.98	102244
2010-01-04	106.03	106.21	105.95	106.07	256497
2010-01-05	106.38	106.59	106.31	106.57	139094
2010-01-06	106.62	106.69	106.36	106.57	216841
2010-01-07	106.62	106.65	106.37	106.40	167709
2010-01-08	106.54	106.60	106.40	106.55	98057
2010-01-11	106.58	106.64	106.44	106.50	129999
2010-01-12	106.94	107.01	106.80	106.93	122687
2010-01-13	106.89	107.04	106.68	106.73	241824
2010-01-14	106.98	107.17	106.79	106.85	110027
2010-01-15	107.03	107.24	107.03	107.07	177515
2010-01-19	107.18	107.26	107.07	107.23	150258
2010-01-20	107.33	107.33	107.16	107.24	223753
2010-01-21	107.33	107.47	107.16	107.33	89895
2010-01-22	107.40	107.43	107.22	107.28	152802
2010-01-25	107.33	107.36	107.14	107.36	113785
2010-01-26	107.33	107.42	107.27	107.36	117950
2010-01-27	107.43	107.49	107.30	107.38	75313
2010-01-28	107.32	107.46	107.18	107.41	85510
2010-01-29	107.39	107.55	107.28	107.46	98678
2010-02-01	107.21	107.25	107.02	107.07	170376
2010-02-02	107.25	107.32	107.14	107.23	103234
2010-02-03	107.23	107.29	107.08	107.23	64517
2010-02-04	107.43	107.50	107.32	107.40	65496
2010-02-05	107.51	107.68	107.42	107.46	82249
2010-02-08	107.56	107.59	107.40	107.49	65417
2010-02-09	107.42	107.57	107.41	107.45	77991
2010-02-10	107.40	107.51	107.18	107.20	79226
2010-02-11	107.10	107.20	106.99	107.04	119364
2010-02-12	107.36	107.36	107.12	107.23	88396
2010-02-16	106.99	107.39	106.99	107.39	156769
2010-02-17	107.26	107.37	107.10	107.13	85112
2010-02-18	107.22	107.23	106.86	107.00	80926
2010-02-19	106.86	106.91	106.67	106.91	122256
2010-02-22	106.92	107.02	106.87	106.98	117876
2010-02-23	107.03	107.28	107.03	107.20	91841
2010-02-24	107.20	107.28	107.08	107.18	111765
2010-02-25	107.22	107.28	107.17	107.28	59926
2010-02-26	107.14	107.40	107.14	107.32	82516
2010-03-01	106.90	107.10	106.87	107.04	71780
2010-03-02	106.99	107.20	106.96	107.19	83129
2010-03-03	107.20	107.31	107.11	107.29	95365
2010-03-04	107.29	107.35	107.20	107.27	127769
2010-03-05	107.28	107.29	107.05	107.18	102757
2010-03-08	107.13	107.26	107.07	107.21	98581
2010-03-09	107.40	107.40	107.25	107.30	64923
2010-03-10	107.34	107.38	107.19	107.34	532864
2010-03-11	107.40	107.46	107.30	107.31	95948
2010-03-12	107.37	107.49	107.30	107.37	116508
2010-03-15	107.49	107.51	107.32	107.48	92347
2010-03-16	107.47	107.59	107.38	107.58	95957
2010-03-17	107.55	107.60	107.49	107.60	86990
2010-03-18	107.62	107.65	107.43	107.52	107263
2010-03-19	107.54	107.60	107.43	107.46	99629
2010-03-22	107.56	107.68	107.53	107.68	112059
2010-03-23	107.63	107.74	107.63	107.69	98466
2010-03-24	107.58	107.62	107.20	107.20	95882
2010-03-25	107.18	107.19	106.88	107.10	110933
2010-03-26	107.05	107.26	107.05	107.26	177829
2010-03-29	107.18	107.28	107.13	107.17	60522
2010-03-30	107.18	107.18	106.94	107.08	102376
2010-03-31	107.14	107.14	106.96	107.05	137609
2010-04-01	106.58	106.58	106.38	106.48	287564
2010-04-05	106.06	106.26	105.88	105.91	229612
2010-04-06	106.03	106.15	106.00	106.14	95671
2010-04-07	106.25	106.55	106.22	106.46	168860
2010-04-08	106.55	106.67	106.43	106.43	119841
2010-04-09	106.54	106.63	106.44	106.63	73230
2010-04-12	106.73	106.94	106.66	106.94	90857
2010-04-13	107.07	107.12	106.90	106.97	64360
2010-04-14	107.02	107.02	106.80	106.81	80455
2010-04-15	106.77	106.90	106.71	106.90	72982
2010-04-16	107.00	107.10	106.88	107.10	83671
2010-04-19	107.16	107.16	106.98	107.02	137806
2010-04-20	106.89	106.99	106.85	106.98	107592
2010-04-21	107.05	107.13	106.97	107.05	118604
2010-04-22	107.15	107.21	106.89	106.89	116766
2010-04-23	106.86	106.94	106.80	106.93	55555
2010-04-26	107.05	107.07	106.91	106.99	64193
2010-04-27	107.03	107.33	107.02	107.31	111482
2010-04-28	107.21	107.23	107.05	107.16	77568
2010-04-29	107.21	107.23	107.07	107.21	59442
2010-04-30	107.24	107.36	107.16	107.34	70896
2010-05-03	106.98	106.98	106.84	106.87	66914
2010-05-04	107.09	107.11	107.01	107.11	79671
2010-05-05	107.09	107.27	107.09	107.24	137668
2010-05-06	107.41	108.01	107.24	107.35	226039
2010-05-07	107.37	107.65	107.35	107.46	94222
2010-05-10	107.48	107.50	107.25	107.46	195235
2010-05-11	107.52	107.60	107.46	107.60	107364
2010-05-12	107.68	107.69	107.60	107.67	73737
2010-05-13	107.74	107.89	107.72	107.84	141488
2010-05-14	108.08	108.16	107.93	108.13	109302
2010-05-17	108.23	108.41	108.05	108.06	115013
2010-05-18	108.12	108.25	107.97	108.21	543245
2010-05-19	108.14	108.35	108.11	108.35	69513
2010-05-20	108.37	108.59	108.37	108.55	82088
2010-05-21	108.70	108.70	108.45	108.51	94737
2010-05-24	108.49	108.54	108.30	108.30	130228
2010-05-25	108.49	108.62	108.41	108.51	148782
2010-05-26	108.53	108.60	108.41	108.53	87954
2010-05-27	108.48	108.49	108.13	108.15	108603
2010-05-28	108.24	108.46	108.24	108.39	90148
2010-06-01	108.22	108.42	108.10	108.12	93294
2010-06-02	108.21	108.31	108.12	108.19	98334
2010-06-03	108.49	108.49	108.12	108.25	120186
2010-06-04	108.41	108.72	108.41	108.51	578456
2010-06-07	108.63	108.74	108.52	108.68	167633
2010-06-08	108.69	108.80	108.69	108.75	279132
2010-06-09	108.68	108.92	108.61	108.92	82208
2010-06-10	108.71	108.80	108.52	108.53	259828
2010-06-11	108.74	108.89	108.64	108.83	132344
2010-06-14	108.77	108.92	108.67	108.89	152678
2010-06-15	108.95	109.01	108.75	108.76	198594
2010-06-16	108.88	108.96	108.66	108.82	301975
2010-06-17	108.98	109.21	108.91	109.18	51253
2010-06-18	109.11	109.24	109.10	109.10	58323
2010-06-21	109.09	109.25	108.94	109.23	86155
2010-06-22	109.26	109.40	109.19	109.34	63785
2010-06-23	109.36	109.52	109.30	109.45	95684
2010-06-24	109.43	109.49	109.27	109.29	94107
2010-06-25	109.31	109.54	109.31	109.40	190676
2010-06-28	109.63	109.72	109.52	109.64	165955
2010-06-29	109.65	109.69	109.54	109.55	143161
2010-06-30	109.41	109.53	109.40	109.43	152689
2010-07-01	109.07	109.15	108.98	109.15	140012
2010-07-02	109.02	109.17	109.02	109.09	93406
2010-07-06	109.20	109.34	109.11	109.33	92467
2010-07-07	109.41	109.41	109.18	109.18	302297
2010-07-08	109.24	109.31	109.08	109.25	111639
2010-07-09	109.31	109.35	109.23	109.33	62335
2010-07-12	109.36	109.51	109.33	109.36	118287
2010-07-13	109.44	109.45	109.32	109.39	47048
2010-07-14	109.44	109.58	109.38	109.55	199243
2010-07-15	109.61	109.68	109.59	109.66	60717
2010-07-16	109.55	109.76	109.55	109.74	51492
2010-07-19	109.70	109.74	109.57	109.57	117484
2010-07-20	109.70	109.71	109.58	109.63	65928
2010-07-21	109.62	109.80	109.56	109.79	148912
2010-07-22	109.76	109.82	109.69	109.69	110162
2010-07-23	109.81	109.85	109.72	109.72	197268
2010-07-26	109.82	109.86	109.74	109.85	107745
2010-07-27	109.85	109.92	109.82	109.89	70336
2010-07-28	109.95	110.01	109.87	109.97	181845
2010-07-29	109.87	110.04	109.79	109.98	96739
2010-07-30	110.15	110.15	109.93	110.04	50897
2010-08-02	109.62	109.70	109.50	109.70	146488
2010-08-03	109.70	109.90	109.70	109.88	139701
2010-08-04	109.86	109.86	109.68	109.79	117694
2010-08-05	109.85	109.86	109.67	109.73	232964
2010-08-06	109.91	109.91	109.78	109.88	83940
2010-08-09	109.80	109.85	109.70	109.83	66509
2010-08-10	109.72	109.88	109.66	109.76	58999
2010-08-11	109.95	109.95	109.71	109.71	209699
2010-08-12	109.55	109.68	109.41	109.41	210395
2010-08-13	109.48	109.81	109.47	109.71	88176
2010-08-16	109.86	109.89	109.64	109.64	332465
2010-08-17	109.54	109.62	109.42	109.45	195415
2010-08-18	109.46	109.46	109.12	109.12	152903
2010-08-19	109.27	109.47	109.19	109.38	146290
2010-08-20	109.28	109.32	109.12	109.24	86973
2010-08-23	109.32	109.41	109.21	109.31	98054
2010-08-24	109.35	109.45	109.14	109.30	95536
2010-08-25	109.48	109.56	109.37	109.37	125761
2010-08-26	109.62	109.68	109.42	109.68	94592
2010-08-27	109.62	109.68	109.26	109.26	75309
2010-08-30	109.49	109.64	109.32	109.54	98781
2010-08-31	109.61	109.85	109.61	109.79	121854
2010-09-01	109.50	109.61	109.32	109.53	80722
2010-09-02	109.41	109.53	109.25	109.53	82913
2010-09-03	109.37	109.40	109.13	109.33	91267
2010-09-07	109.45	109.51	109.29	109.35	89824
2010-09-08	109.27	109.43	109.17	109.26	692435
2010-09-09	109.20	109.30	108.95	109.00	122633
2010-09-10	108.83	109.02	108.82	108.91	129924
2010-09-13	108.96	109.18	108.94	109.17	176468
2010-09-14	109.10	109.22	109.07	109.07	78182
2010-09-15	109.04	109.22	108.99	108.99	44048
2010-09-16	108.95	109.10	108.93	108.93	87522
2010-09-17	109.03	109.09	108.93	108.95	74215
2010-09-20	108.76	108.95	108.69	108.84	69279
2010-09-21	108.97	109.05	108.91	108.93	77820
2010-09-22	109.08	109.18	108.99	109.07	80554
2010-09-23	108.99	109.12	108.92	108.94	69458
2010-09-24	108.96	109.03	108.81	108.81	139461
2010-09-27	108.80	109.08	108.80	109.00	2240662
2010-09-28	109.13	109.33	109.11	109.29	158103
2010-09-29	109.31	109.32	109.14	109.15	105388
2010-09-30	109.00	109.18	108.98	109.13	147458
2010-10-01	108.75	108.92	108.74	108.92	159246
2010-10-04	108.87	109.01	108.86	108.95	106880
2010-10-05	108.92	109.08	108.87	108.92	99542
2010-10-06	109.03	109.20	108.96	109.17	72038
2010-10-07	109.20	109.50	109.00	109.35	187870
2010-10-08	109.37	109.66	109.37	109.53	108157
2010-10-11	109.36	109.60	109.35	109.50	63027
2010-10-12	109.54	109.75	109.54	109.72	110034
2010-10-13	109.69	109.80	109.57	109.77	118579
2010-10-14	109.82	109.84	109.64	109.66	196109
2010-10-15	109.58	109.66	109.42	109.47	114567
2010-10-18	109.45	109.68	109.40	109.68	91338
2010-10-19	109.67	109.83	109.62	109.76	81036
2010-10-20	109.83	110.06	109.73	109.89	150912
2010-10-21	109.93	110.06	109.89	109.90	148337
2010-10-22	109.99	110.02	109.84	109.90	100548
2010-10-25	109.92	109.98	109.79	109.79	88972
2010-10-26	109.66	109.85	109.66	109.80	122252
2010-10-27	109.66	109.82	109.65	109.73	70341
2010-10-28	109.68	109.79	109.58	109.66	121512
2010-10-29	109.75	109.87	109.68	109.73	82641
2010-11-01	109.62	109.83	109.55	109.59	117736
2010-11-02	109.80	109.82	109.66	109.71	101671
2010-11-03	109.79	109.98	109.79	109.92	65324
2010-11-04	110.16	110.22	109.91	110.07	91117
2010-11-05	110.03	110.20	109.88	110.00	179445
2010-11-08	109.90	109.97	109.79	109.91	59453
2010-11-09	109.84	110.01	109.70	109.77	94431
2010-11-10	109.64	109.73	109.47	109.56	109080
2010-11-11	109.68	109.76	109.49	109.52	77002
2010-11-12	109.61	109.65	109.36	109.36	58645
2010-11-15	109.19	109.49	109.10	109.10	259931
2010-11-16	109.10	109.16	108.30	109.10	132448
2010-11-17	109.08	109.40	109.08	109.35	334809
2010-11-18	109.30	109.49	109.30	109.35	59233
2010-11-19	109.48	109.59	109.39	109.50	63311
2010-11-22	109.62	109.87	109.62	109.66	220123
2010-11-23	109.86	109.96	109.78	109.80	116445
2010-11-24	109.77	109.80	109.46	109.46	114810
2010-11-26	109.49	109.63	109.40	109.54	41309
2010-11-29	109.63	109.80	109.46	109.46	126565
2010-11-30	109.59	109.68	109.26	109.32	111047
2010-12-01	106.46	106.72	105.90	105.90	320902
2010-12-02	105.77	106.14	105.70	106.03	155180
2010-12-03	106.31	106.32	106.02	106.05	158547
2010-12-06	106.19	106.40	106.17	106.36	467586
2010-12-07	106.13	106.22	105.69	105.72	212066
2010-12-08	105.37	105.55	105.07	105.38	490352
2010-12-09	105.53	105.66	104.98	105.53	393981
2010-12-10	105.63	105.63	105.35	105.35	125180
2010-12-13	105.14	105.51	105.14	105.36	113327
2010-12-14	105.29	105.34	104.81	104.82	185051
2010-12-15	105.05	105.05	104.52	104.65	157100
2010-12-16	104.77	104.77	104.30	104.59	172020
2010-12-17	104.88	105.08	104.63	105.02	110888
2010-12-20	105.15	105.44	105.15	105.30	177880
2010-12-21	105.47	105.66	104.67	105.66	209681
2010-12-22	105.62	105.62	105.35	105.55	109842
2010-12-23	105.56	105.59	105.00	105.41	312188
2010-12-27	105.46	105.46	105.13	105.32	84749
2010-12-28	105.18	105.18	104.61	104.61	128775
2010-12-29	104.58	105.47	104.56	105.32	92715
2010-12-30	105.44	105.44	104.98	105.09	84504
2010-12-31	105.30	105.58	105.11	105.58	80847
2011-01-03	105.40	105.46	105.01	105.44	133595
2011-01-04	105.60	105.60	105.23	105.44	124614
2011-01-05	105.32	105.33	104.92	104.96	129482
2011-01-06	105.23	105.23	105.00	105.10	324305
2011-01-07	105.27	105.58	105.13	105.50	317441
2011-01-10	105.57	105.65	105.42	105.65	84087
2011-01-11	105.45	105.54	105.23	105.45	180953
2011-01-12	105.48	105.51	105.26	105.50	93626
2011-01-13	105.45	105.75	105.20	105.63	494992
2011-01-14	105.82	105.82	105.47	105.47	141285
2011-01-18	105.66	105.70	105.39	105.39	171849
2011-01-19	105.51	105.71	105.33	105.62	83952
2011-01-20	105.60	105.60	105.34	105.35	167067
2011-01-21	105.45	105.59	105.28	105.56	112119
2011-01-24	105.71	105.71	105.48	105.55	113104
2011-01-25	105.58	105.66	105.34	105.66	117745
2011-01-26	105.65	105.65	105.41	105.41	101576
2011-01-27	105.53	105.63	105.36	105.57	137225
2011-01-28	105.55	105.71	105.45	105.69	72722
2011-01-31	105.80	105.81	105.57	105.69	91823
2011-02-01	105.24	105.24	104.90	104.90	94858
2011-02-02	105.22	105.22	104.80	104.86	110096
2011-02-03	104.82	104.85	104.48	104.48	188831
2011-02-04	104.58	104.71	104.10	104.29	202499
2011-02-07	104.17	104.17	103.98	104.08	247683
2011-02-08	104.26	104.26	103.68	103.68	155243
2011-02-09	104.06	104.06	103.69	103.74	141360
2011-02-10	103.62	103.98	103.62	103.65	110333
2011-02-11	104.05	104.13	103.83	104.13	196745
2011-02-14	104.26	104.48	104.22	104.33	212421
2011-02-15	104.43	104.66	104.28	104.65	119490
2011-02-16	104.76	104.76	104.51	104.58	129089
2011-02-17	104.83	104.89	104.66	104.72	100853
2011-02-18	104.69	104.80	104.47	104.80	114950
2011-02-22	104.91	105.19	104.82	105.16	321484
2011-02-23	105.21	105.27	104.96	105.03	123877
2011-02-24	105.10	105.39	105.10	105.31	87885
2011-02-25	105.43	105.49	105.31	105.38	153257
2011-02-28	105.39	105.52	105.37	105.37	206600
2011-03-01	104.89	105.20	104.89	105.12	73445
2011-03-02	105.11	105.25	105.05	105.11	116125
2011-03-03	104.91	104.92	104.69	104.73	92140
2011-03-04	104.77	105.04	104.71	105.02	122057
2011-03-07	104.86	105.22	104.83	105.08	222778
2011-03-08	105.13	105.15	104.96	105.01	126972
2011-03-09	105.05	105.23	104.94	105.18	127533
2011-03-10	105.22	105.51	105.22	105.46	98338
2011-03-11	105.64	105.64	105.42	105.51	145443
2011-03-14	105.63	105.82	105.63	105.74	126596
2011-03-15	105.95	106.03	105.69	105.74	109526
2011-03-16	105.82	106.30	105.76	106.14	429825
2011-03-17	105.86	106.00	105.72	105.74	293123
2011-03-18	105.72	105.84	105.63	105.82	71532
2011-03-21	105.75	105.75	105.40	105.50	120090
2011-03-22	105.30	105.52	105.16	105.44	79486
2011-03-23	105.50	105.68	105.39	105.52	77657
2011-03-24	105.39	105.45	105.29	105.33	91700
2011-03-25	105.40	105.50	105.16	105.27	101126
2011-03-28	105.19	105.37	105.16	105.28	515292
2011-03-29	105.22	105.38	105.11	105.17	93412
2011-03-30	105.24	105.45	105.15	105.42	145585
2011-03-31	105.50	105.53	105.29	105.33	127183
2011-04-01	104.85	105.12	104.78	105.08	801778
2011-04-04	105.14	105.29	105.01	105.02	464616
2011-04-05	104.91	105.01	104.74	104.81	84344
2011-04-06	104.76	104.88	104.66	104.73	458773
2011-04-07	104.84	104.84	104.57	104.60	150348
2011-04-08	104.64	104.76	104.55	104.67	113166
2011-04-11	104.76	104.84	104.65	104.72	93411
2011-04-12	104.92	105.06	104.87	105.05	85728
2011-04-13	104.98	105.16	104.90	105.16	101566
2011-04-14	105.31	105.31	105.08	105.14	117376
2011-04-15	105.26	105.44	105.26	105.41	97930
2011-04-18	105.52	105.76	105.43	105.59	90001
2011-04-19	105.74	105.80	105.73	105.78	70632
2011-04-20	105.69	105.80	105.56	105.67	104772
2011-04-21	105.59	105.76	105.54	105.54	79336
2011-04-25	105.77	105.89	105.74	105.86	110554
2011-04-26	105.94	106.04	105.81	106.03	114745
2011-04-27	105.87	106.01	105.80	106.01	71333
2011-04-28	106.01	106.20	106.01	106.13	114050
2011-04-29	106.15	106.30	106.03	106.29	138395
2011-05-02	106.12	106.12	105.81	105.90	143532
2011-05-03	105.91	105.96	105.77	105.96	81191
2011-05-04	105.96	106.14	105.91	106.14	108191
2011-05-05	106.12	106.41	106.08	106.40	224581
2011-05-06	106.35	106.52	106.28	106.41	113703
2011-05-09	106.42	106.53	106.38	106.51	126714
2011-05-10	106.45	106.50	106.24	106.30	97663
2011-05-11	106.32	106.44	106.24	106.32	134377
2011-05-12	106.31	106.50	106.30	106.39	553082
2011-05-13	106.34	106.58	106.34	106.53	168975
2011-05-16	106.39	106.72	106.42	106.71	94277
2011-05-17	106.77	106.85	106.60	106.80	120151
2011-05-18	106.75	106.75	106.58	106.58	65530
2011-05-19	106.57	106.62	106.46	106.62	136205
2011-05-20	106.70	106.73	106.61	106.73	132477
2011-05-23	106.86	106.88	106.56	106.69	432874
2011-05-24	106.70	106.77	106.54	106.75	126847
2011-05-25	106.79	106.89	106.69	106.74	1309482
2011-05-26	106.73	107.00	106.73	106.89	370832
2011-05-27	106.98	107.02	106.91	106.97	74303
2011-05-31	106.93	107.08	106.79	107.06	290480
2011-06-01	106.81	107.12	106.80	107.12	285896
2011-06-02	107.03	107.13	106.86	106.90	85621
2011-06-03	107.21	107.21	106.97	107.10	112073
2011-06-06	107.06	107.17	107.00	107.13	92406
2011-06-07	107.13	107.32	106.98	107.32	356533
2011-06-08	107.28	107.50	107.21	107.36	166325
2011-06-09	107.22	107.24	106.97	107.02	736887
2011-06-10	107.16	107.20	106.94	107.07	152722
2011-06-13	107.03	107.12	106.96	107.05	247707
2011-06-14	106.93	106.93	106.65	106.78	121418
2011-06-15	106.89	107.07	106.78	106.94	247801
2011-06-16	107.03	107.04	106.84	106.92	96328
2011-06-17	106.94	107.00	106.84	106.88	80109
2011-06-20	106.90	106.94	106.77	106.83	114935
2011-06-21	106.82	106.94	106.72	106.76	267557
2011-06-22	106.94	107.03	106.81	106.88	168023
2011-06-23	107.15	107.27	107.03	107.12	99999
2011-06-24	107.16	107.25	107.05	107.16	58350
2011-06-27	107.06	107.23	107.05	107.11	75501
2011-06-28	107.07	107.09	106.76	106.76	267595
2011-06-29	106.85	106.89	106.57	106.82	243251
2011-06-30	106.89	106.91	106.40	106.71	145186
2011-07-01	106.53	106.53	105.94	106.25	691190
2011-07-05	106.60	106.65	106.46	106.56	226161
2011-07-06	106.65	106.65	106.47	106.48	280814
2011-07-07	106.30	106.39	106.18	106.25	132187
2011-07-08	106.48	106.73	106.48	106.68	203918
2011-07-11	106.88	106.91	106.75	106.84	339374
2011-07-12	106.75	107.13	106.73	106.83	282472
2011-07-13	106.85	107.10	106.85	107.07	130153
2011-07-14	106.92	107.12	106.90	106.90	131351
2011-07-15	106.91	107.07	106.75	106.93	94937
2011-07-18	106.94	106.94	106.78	106.86	151195
2011-07-19	106.87	107.00	106.69	107.00	107131
2011-07-20	107.00	107.09	106.84	106.94	96309
2011-07-21	106.90	106.99	106.72	106.81	183399
2011-07-22	106.78	107.04	106.78	107.02	78528
2011-07-25	106.75	107.00	106.75	106.84	315687
2011-07-26	106.92	107.08	106.84	107.04	119588
2011-07-27	106.86	106.97	106.72	106.76	118703
2011-07-28	106.91	107.05	106.77	106.94	193408
2011-07-29	107.17	107.40	107.00	107.34	198672
2011-08-01	106.85	107.25	106.85	107.25	219729
2011-08-02	107.44	107.67	107.26	107.55	158344
2011-08-03	107.67	107.78	107.55	107.62	121398
2011-08-04	107.74	108.18	107.70	107.94	435450
2011-08-05	107.66	107.90	107.46	107.46	207028
2011-08-08	107.53	107.87	107.43	107.59	256868
2011-08-09	107.50	108.40	107.39	108.33	293165
2011-08-10	108.38	109.20	108.38	108.90	273143
2011-08-11	108.69	109.00	108.50	108.50	191451
2011-08-12	108.70	108.93	108.64	108.85	81002
2011-08-15	108.84	109.00	108.68	108.84	133213
2011-08-16	108.84	108.96	108.76	108.85	158248
2011-08-17	108.91	108.99	108.81	108.85	216582
2011-08-18	108.98	109.13	108.88	108.93	285765
2011-08-19	108.88	108.97	108.59	108.59	259074
2011-08-22	108.72	108.86	108.48	108.48	102746
2011-08-23	108.48	108.48	108.18	108.31	2372606
2011-08-24	108.46	108.46	107.96	108.05	120594
2011-08-25	108.07	108.13	107.89	108.03	304300
2011-08-26	107.98	108.99	107.98	108.23	180780
2011-08-29	108.17	108.21	108.02	108.07	611376
2011-08-30	108.29	108.54	108.29	108.53	171031
2011-08-31	108.61	108.62	108.40	108.45	145315
2011-09-01	108.32	108.40	108.03	108.40	365288
2011-09-02	108.45	108.60	108.36	108.56	215242
2011-09-06	108.44	108.59	108.43	108.57	241749
2011-09-07	108.54	108.57	108.35	108.52	159211
2011-09-08	108.54	108.54	108.38	108.42	492921
2011-09-09	108.25	108.59	108.24	108.55	204751
2011-09-12	108.36	108.47	108.26	108.35	135062
2011-09-13	108.56	108.62	108.45	108.55	172287
2011-09-14	108.47	108.66	108.44	108.53	143408
2011-09-15	108.42	108.52	108.38	108.47	158706
2011-09-16	108.32	108.51	108.32	108.43	246107
2011-09-19	108.62	108.68	108.54	108.57	124544
2011-09-20	108.50	108.64	108.50	108.59	119398
2011-09-21	108.55	108.86	108.48	108.73	155031
2011-09-22	108.75	108.98	108.74	108.91	180811
2011-09-23	108.86	108.94	108.49	108.59	242375
2011-09-26	108.55	108.57	108.23	108.28	196831
2011-09-27	108.21	108.23	107.95	108.07	185364
2011-09-28	108.22	108.23	108.03	108.16	182688
2011-09-29	108.11	108.35	107.97	108.07	425349
2011-09-30	108.21	108.28	107.78	108.19	260014
2011-10-03	108.08	108.14	107.92	108.05	437077
2011-10-04	107.89	108.21	107.86	107.91	272906
2011-10-05	107.75	107.96	107.75	107.81	158183
2011-10-06	107.78	107.82	107.53	107.54	232070
2011-10-07	107.50	107.58	107.39	107.49	286410
2011-10-10	107.31	107.81	107.12	107.16	184535
2011-10-11	107.52	107.60	107.17	107.50	204230
2011-10-12	107.35	107.53	107.28	107.28	286196
2011-10-13	107.47	107.63	107.42	107.48	150708
2011-10-14	107.47	107.50	107.28	107.41	262866
2011-10-17	107.38	107.59	107.29	107.59	186741
2011-10-18	107.35	107.63	107.35	107.48	1196419
2011-10-19	107.50	107.62	107.37	107.60	242104
2011-10-20	107.53	107.69	107.39	107.40	165870
2011-10-21	107.50	107.63	107.40	107.48	165799
2011-10-24	107.40	107.43	107.13	107.22	190596
2011-10-25	107.35	107.68	107.27	107.66	182306
2011-10-26	107.50	107.66	107.47	107.58	157144
2011-10-27	107.46	107.55	107.29	107.43	214553
2011-10-28	107.59	107.77	107.50	107.70	154655
2011-10-31	107.98	107.98	107.83	107.95	999486
2011-11-01	107.88	107.88	107.65	107.81	459492
2011-11-02	107.91	107.95	107.69	107.85	216534
2011-11-03	107.76	107.84	107.64	107.66	293916
2011-11-04	107.72	107.87	107.70	107.82	710119
2011-11-07	107.60	107.85	107.60	107.72	163686
2011-11-08	107.78	107.79	107.61	107.65	186904
2011-11-09	107.58	107.80	107.58	107.67	208832
2011-11-10	107.66	107.73	107.57	107.64	221638
2011-11-11	107.64	107.65	107.50	107.54	183196
2011-11-14	107.66	107.68	107.50	107.60	920671
2011-11-15	107.53	107.66	107.43	107.62	673909
2011-11-16	107.65	107.85	107.65	107.78	887320
2011-11-17	107.72	107.77	107.56	107.71	375739
2011-11-18	107.70	107.71	107.59	107.68	268279
2011-11-21	107.70	107.74	107.61	107.66	309665
2011-11-22	107.69	107.69	107.52	107.66	210536
2011-11-23	107.60	107.69	107.54	107.68	236255
2011-11-25	107.63	107.65	107.51	107.56	95201
2011-11-28	107.45	107.72	107.31	107.70	260950
2011-11-29	107.65	107.78	107.60	107.74	360599
2011-11-30	107.89	107.89	107.72	107.80	320336
2011-12-01	107.64	108.09	107.45	107.54	541323
2011-12-02	107.50	107.63	107.34	107.60	307069
2011-12-05	107.58	107.68	107.53	107.64	332704
2011-12-06	107.67	107.74	107.61	107.65	280608
2011-12-07	107.80	107.93	107.70	107.81	265569
2011-12-08	107.91	108.05	107.85	108.04	411506
2011-12-09	108.08	108.10	107.95	107.98	469142
2011-12-12	108.05	108.05	107.89	107.94	851331
2011-12-13	107.98	108.19	107.96	108.13	292507
2011-12-14	108.17	108.23	108.11	108.21	245164
2011-12-15	108.14	108.14	107.93	108.09	1225021
2011-12-16	108.10	108.15	107.98	107.99	579073
2011-12-19	108.05	108.07	107.98	108.06	315198
2011-12-20	108.05	108.07	108.00	108.00	418217
2011-12-21	108.04	108.04	107.84	107.89	272736
2011-12-22	107.99	108.02	107.86	107.93	240333
2011-12-23	107.95	107.96	107.82	107.92	214888
2011-12-27	107.70	107.72	107.62	107.69	244973
2011-12-28	107.74	107.90	107.71	107.82	309302
2011-12-29	107.86	108.00	107.81	107.95	293381
2011-12-30	108.05	108.09	107.97	108.07	280269
2012-01-03	107.82	108.05	107.82	107.97	567614
2012-01-04	108.08	108.08	107.96	107.96	345230
2012-01-05	107.96	108.07	107.94	107.97	333567
2012-01-06	108.07	108.12	107.96	108.10	261449
2012-01-09	108.15	108.21	108.06	108.21	269407
2012-01-10	108.21	108.25	108.11	108.17	267024
2012-01-11	108.23	108.32	108.16	108.24	318874
2012-01-12	108.32	108.40	108.27	108.35	245429
2012-01-13	108.43	108.50	108.39	108.41	459247
2012-01-17	108.42	108.45	108.32	108.32	352616
2012-01-18	108.32	108.33	108.21	108.26	239839
2012-01-19	108.17	108.24	108.13	108.21	269067
2012-01-20	108.21	108.21	108.04	108.12	256215
2012-01-23	108.09	108.15	108.02	108.11	284191
2012-01-24	108.17	108.17	107.95	107.96	589712
2012-01-25	108.03	108.27	107.94	108.10	459461
2012-01-26	108.23	108.34	108.18	108.29	419388
2012-01-27	108.42	108.43	108.33	108.37	247739
2012-01-30	108.42	108.45	108.38	108.40	721165
2012-01-31	108.37	108.43	108.30	108.37	441674
2012-02-01	107.98	108.15	107.98	108.11	434179
2012-02-02	108.11	108.21	108.06	108.18	284452
2012-02-03	108.12	108.15	108.01	108.11	369581
2012-02-06	108.19	108.19	108.09	108.19	473930
2012-02-07	108.24	108.24	108.05	108.13	273611
2012-02-08	108.16	108.22	108.06	108.16	397892
2012-02-09	108.21	108.21	108.01	108.06	443113
2012-02-10	108.09	108.22	108.04	108.19	1130645
2012-02-13	108.23	108.26	108.14	108.24	521560
2012-02-14	108.35	108.38	108.24	108.37	395270
2012-02-15	108.36	108.44	108.31	108.33	282957
2012-02-16	108.34	108.35	108.19	108.21	748372
2012-02-17	108.11	108.22	108.11	108.20	250599
2012-02-21	108.22	108.22	108.12	108.16	273665
2012-02-22	108.15	108.26	108.11	108.25	265773
2012-02-23	108.25	108.32	108.18	108.26	336600
2012-02-24	108.26	108.29	108.13	108.19	293307
2012-02-27	108.26	108.28	108.18	108.19	497490
2012-02-28	108.22	108.31	108.21	108.26	408445
2012-02-29	108.28	108.28	108.16	108.21	578961
2012-03-01	107.81	107.91	107.73	107.88	473782
2012-03-02	107.89	108.00	107.88	107.92	248028
2012-03-05	107.87	107.97	107.87	107.88	427357
2012-03-06	107.95	108.00	107.91	107.98	428576
2012-03-07	107.92	107.94	107.85	107.87	348570
2012-03-08	107.91	107.92	107.82	107.85	445698
2012-03-09	107.91	108.04	107.86	108.04	313987
2012-03-12	108.07	108.11	108.02	108.06	276770
2012-03-13	108.01	108.05	107.90	107.93	377090
2012-03-14	107.87	107.87	107.65	107.71	339139
2012-03-15	107.62	107.81	107.62	107.72	453994
2012-03-16	107.71	107.83	107.67	107.83	230363
2012-03-19	107.88	107.88	107.61	107.64	294716
2012-03-20	107.72	107.73	107.51	107.54	322379
2012-03-21	107.70	107.84	107.62	107.83	279446
2012-03-22	107.87	107.90	107.77	107.77	243887
2012-03-23	107.82	107.91	107.76	107.85	536564
2012-03-26	107.84	107.84	107.70	107.81	249563
2012-03-27	107.86	107.98	107.84	107.96	365784
2012-03-28	107.93	108.03	107.88	107.98	433616
2012-03-29	107.98	108.03	107.94	108.01	303636
2012-03-30	108.03	108.06	107.86	107.95	318322
2012-04-02	107.88	107.95	107.67	107.80	359754
2012-04-03	107.85	107.87	107.47	107.47	675271
2012-04-04	107.54	107.67	107.51	107.55	306212
2012-04-05	107.64	107.79	107.62	107.79	205456
2012-04-09	108.08	108.26	108.07	108.22	364836
2012-04-10	108.21	108.36	108.19	108.19	531116
2012-04-11	108.19	108.27	108.15	108.26	357159
2012-04-12	108.28	108.29	108.20	108.23	428656
2012-04-13	108.30	108.37	108.24	108.35	228589
2012-04-16	108.32	108.43	108.28	108.33	243380
2012-04-17	108.28	108.34	108.25	108.28	327747
2012-04-18	108.30	108.34	108.22	108.23	1679106
2012-04-19	108.32	108.37	108.24	108.24	519998
2012-04-20	108.29	108.30	108.25	108.29	180753
2012-04-23	108.37	108.40	108.26	108.26	411012
2012-04-24	108.34	108.38	108.22	108.27	314040
2012-04-25	108.21	108.28	108.16	108.23	471100
2012-04-26	108.30	108.35	108.25	108.31	198641
2012-04-27	108.24	108.35	108.22	108.35	267603
2012-04-30	108.36	108.39	108.29	108.29	613514
2012-05-01	108.13	108.16	108.07	108.10	494739
2012-05-02	108.22	108.26	108.15	108.25	531658
2012-05-03	108.26	108.35	108.20	108.33	222723
2012-05-04	108.41	108.43	108.35	108.40	334293
2012-05-07	108.45	108.49	108.34	108.47	350691
2012-05-08	108.54	108.57	108.41	108.47	269177
2012-05-09	108.51	108.51	108.34	108.36	354480
2012-05-10	108.40	108.41	108.30	108.31	216736
2012-05-11	108.38	108.41	108.30	108.40	215913
2012-05-14	108.40	108.42	108.36	108.39	155748
2012-05-15	108.38	108.42	108.29	108.37	348860
2012-05-16	108.38	108.50	108.37	108.48	351515
2012-05-17	108.48	108.55	108.44	108.51	448760
2012-05-18	108.52	108.53	108.45	108.50	355441
2012-05-21	108.49	108.49	108.37	108.44	214616
2012-05-22	108.39	108.41	108.29	108.40	243477
2012-05-23	108.45	108.47	108.40	108.42	314817
2012-05-24	108.37	108.37	108.31	108.35	357359
2012-05-25	108.41	108.42	108.31	108.42	215636
2012-05-29	108.37	108.41	108.34	108.37	323744
2012-05-30	108.44	108.48	108.41	108.48	250364
2012-05-31	108.52	108.56	108.43	108.46	404484
2012-06-01	108.43	108.45	108.27	108.39	486683
2012-06-04	108.39	108.40	108.23	108.23	409208
2012-06-05	108.20	108.21	108.12	108.17	245587
2012-06-06	108.23	108.23	108.04	108.13	821819
2012-06-07	108.10	108.25	108.05	108.25	501467
2012-06-08	108.31	108.32	108.18	108.18	207373
2012-06-11	108.17	108.26	108.11	108.24	500895
2012-06-12	108.27	108.35	108.23	108.26	565380
2012-06-13	108.28	108.42	108.23	108.42	295497
2012-06-14	108.43	108.43	108.24	108.28	288226
2012-06-15	108.35	108.42	108.33	108.34	216655
2012-06-18	108.40	108.43	108.33	108.37	462611
2012-06-19	108.35	108.39	108.27	108.37	452970
2012-06-20	108.29	108.38	108.23	108.23	688178
2012-06-21	108.29	108.42	108.22	108.42	218198
2012-06-22	108.39	108.43	108.36	108.41	326236
2012-06-25	108.47	108.52	108.43	108.49	376455
2012-06-26	108.50	108.51	108.39	108.39	322228
2012-06-27	108.47	108.48	108.39	108.45	485663
2012-06-28	108.42	108.51	108.42	108.50	327178
2012-06-29	108.48	108.50	108.40	108.44	325294
2012-07-02	108.30	108.35	108.23	108.35	419526
2012-07-03	108.38	108.41	108.34	108.36	238835
2012-07-05	108.40	108.51	108.35	108.51	277759
2012-07-06	108.58	108.66	108.51	108.61	360123
2012-07-09	108.68	108.72	108.56	108.69	261690
2012-07-10	108.66	108.74	108.65	108.72	800306
2012-07-11	108.78	108.82	108.66	108.76	260456
2012-07-12	108.85	108.86	108.79	108.85	258731
2012-07-13	108.87	108.87	108.81	108.84	289969
2012-07-16	108.94	108.94	108.75	108.78	654978
2012-07-17	108.86	108.88	108.78	108.85	1042221
2012-07-18	108.95	108.95	108.86	108.94	280974
2012-07-19	108.96	109.03	108.92	108.93	506691
2012-07-20	109.03	109.04	108.96	109.04	202555
2012-07-23	109.06	109.11	109.05	109.06	306719
2012-07-24	109.06	109.08	109.00	109.07	581439
2012-07-25	109.05	109.10	109.02	109.10	170443
2012-07-26	109.07	109.10	109.03	109.08	147515
2012-07-27	109.00	109.03	108.89	108.92	249239
2012-07-30	108.99	109.03	108.88	109.03	197015
2012-07-31	109.00	109.05	108.97	109.05	331517
2012-08-01	108.96	108.96	108.79	108.80	509080
2012-08-02	108.88	108.93	108.79	108.79	397453
2012-08-03	108.79	108.84	108.73	108.84	560723
2012-08-06	108.89	108.92	108.84	108.86	461082
2012-08-07	108.81	108.84	108.75	108.77	303151
2012-08-08	108.81	108.81	108.72	108.72	364715
2012-08-09	108.69	108.84	108.65	108.75	228420
2012-08-10	108.81	108.86	108.80	108.84	281535
2012-08-13	108.81	108.83	108.75	108.75	206299
2012-08-14	108.72	108.72	108.66	108.66	357353
2012-08-15	108.53	108.54	108.39	108.41	665014
2012-08-16	108.53	108.53	108.29	108.34	318989
2012-08-17	108.42	108.44	108.34	108.40	227164
2012-08-20	108.41	108.47	108.39	108.47	510729
2012-08-21	108.41	108.45	108.36	108.44	203671
2012-08-22	108.52	108.79	108.50	108.78	305646
2012-08-23	108.85	108.86	108.76	108.85	315036
2012-08-24	108.80	108.81	108.73	108.77	226112
2012-08-27	108.81	108.85	108.72	108.85	170699
2012-08-28	108.82	108.87	108.78	108.87	328942
2012-08-29	108.83	108.83	108.70	108.80	345571
2012-08-30	108.79	108.89	108.76	108.88	225984
2012-08-31	108.88	109.04	108.84	109.04	331594
2012-09-04	108.93	108.96	108.87	108.88	328099
2012-09-05	108.89	108.94	108.85	108.93	281328
2012-09-06	108.86	108.87	108.78	108.82	425400
2012-09-07	108.91	108.99	108.86	108.88	502172
2012-09-10	108.85	108.90	108.73	108.82	1158629
2012-09-11	108.70	108.73	108.64	108.68	908486
2012-09-12	108.69	108.72	108.66	108.66	272230
2012-09-13	108.76	109.17	108.69	109.16	412967
2012-09-14	109.10	109.19	108.94	109.06	758819
2012-09-17	109.09	109.09	108.94	108.97	248857
2012-09-18	109.00	109.01	108.91	108.93	330362
2012-09-19	108.92	109.04	108.92	109.03	285498
2012-09-20	109.08	109.10	109.03	109.09	511118
2012-09-21	109.16	109.27	109.13	109.25	382133
2012-09-24	109.27	109.34	109.24	109.33	500469
2012-09-25	109.37	109.44	109.30	109.44	300147
2012-09-26	109.42	109.46	109.31	109.37	226697
2012-09-27	109.31	109.31	109.20	109.22	293102
2012-09-28	109.23	109.23	109.03	109.16	1780312
2012-10-01	108.87	109.10	108.87	109.02	1079165
2012-10-02	108.93	109.05	108.91	108.95	257674
2012-10-03	108.87	109.02	108.87	109.00	271720
2012-10-04	109.02	109.06	108.80	108.81	422831
2012-10-05	108.89	108.89	108.78	108.83	331379
2012-10-08	108.82	108.92	108.78	108.91	185756
2012-10-09	108.86	108.87	108.70	108.70	229301
2012-10-10	108.66	108.80	108.60	108.79	451311
2012-10-11	108.67	108.82	108.67	108.80	826917
2012-10-12	108.79	108.90	108.79	108.84	469181
2012-10-15	108.80	108.83	108.67	108.69	526638
2012-10-16	108.75	108.78	108.66	108.70	552397
2012-10-17	108.66	108.71	108.58	108.66	3711696
2012-10-18	108.70	108.72	108.54	108.58	504000
2012-10-19	108.64	108.70	108.57	108.70	261091
2012-10-22	108.67	108.71	108.60	108.61	230959
2012-10-23	108.70	108.74	108.68	108.72	256038
2012-10-24	108.70	108.75	108.65	108.71	299111
2012-10-25	108.63	108.65	108.57	108.58	486271
2012-10-26	108.60	108.68	108.53	108.68	274034
2012-10-31	108.75	108.80	108.70	108.74	390422
2012-11-01	108.64	108.64	108.54	108.60	280673
2012-11-02	108.61	108.66	108.51	108.65	223465
2012-11-05	108.70	108.76	108.67	108.70	263450
2012-11-06	108.65	108.66	108.50	108.51	326687
2012-11-07	108.67	108.67	108.47	108.50	863568
2012-11-08	108.42	108.57	108.37	108.52	224596
2012-11-09	108.47	108.49	108.31	108.32	541380
2012-11-12	108.37	108.37	108.31	108.34	223078
2012-11-13	108.42	108.45	108.17	108.21	241233
2012-11-14	108.15	108.24	108.13	108.15	544278
2012-11-15	108.22	108.22	108.16	108.19	445986
2012-11-16	108.22	108.29	108.15	108.25	820790
2012-11-19	108.23	108.36	108.12	108.36	603445
2012-11-20	108.34	108.39	108.27	108.30	282333
2012-11-21	108.27	108.30	108.20	108.28	250678
2012-11-23	108.22	108.30	108.20	108.29	354273
2012-11-26	108.29	108.37	108.26	108.32	219987
2012-11-27	108.40	108.40	108.33	108.34	1494089
2012-11-28	108.36	108.41	108.35	108.36	387494
2012-11-29	108.33	108.39	108.27	108.35	335579
2012-11-30	108.36	108.41	108.30	108.34	336184
2012-12-03	108.09	108.11	108.03	108.03	391945
2012-12-04	108.10	108.18	108.03	108.17	435162
2012-12-05	108.16	108.18	108.03	108.03	674827
2012-12-06	108.04	108.10	107.95	108.00	556582
2012-12-07	107.93	108.00	107.89	107.96	314143
2012-12-10	107.98	108.08	107.95	108.08	526642
2012-12-11	108.07	108.10	107.98	108.01	274133
2012-12-12	108.07	108.10	107.97	108.01	401528
2012-12-13	107.94	108.04	107.93	107.94	461467
2012-12-14	107.94	107.95	107.91	107.93	242406
2012-12-17	107.94	107.98	107.87	107.87	305540
2012-12-18	107.76	107.88	107.74	107.79	389085
2012-12-19	107.86	107.95	107.83	107.94	296598
2012-12-20	107.90	107.99	107.90	107.97	288348
2012-12-21	108.01	108.08	107.95	107.98	320967
2012-12-24	107.99	108.04	107.94	107.99	181369
2012-12-26	108.02	108.04	107.95	107.96	333035
2012-12-27	108.01	108.06	107.96	108.03	414788
2012-12-28	108.02	108.12	108.02	108.11	443294
2012-12-31	108.01	108.08	107.97	107.99	1826234
2013-01-02	108.08	108.08	107.94	107.97	1537901
2013-01-03	108.25	108.28	108.09	108.24	1263738
2013-01-04	108.19	108.27	108.12	108.16	836570
2013-01-07	108.15	108.28	108.15	108.28	525768
2013-01-08	108.30	108.33	108.25	108.28	654042
2013-01-09	108.10	108.12	108.05	108.11	661835
2013-01-10	108.08	108.08	107.94	107.97	441948
2013-01-11	107.95	108.09	107.95	108.04	285385
2013-01-14	108.14	108.18	108.08	108.11	978385
2013-01-15	108.18	108.20	108.15	108.17	400358
2013-01-16	108.18	108.18	108.09	108.10	606838
2013-01-17	108.07	108.10	108.00	108.02	529769
2013-01-18	108.02	108.07	107.98	108.05	209813
2013-01-22	107.97	108.02	107.93	108.01	953458
2013-01-23	108.06	108.09	108.03	108.07	382271
2013-01-24	108.05	108.09	108.02	108.02	400019
2013-01-25	107.92	107.92	107.81	107.85	344698
2013-01-28	107.67	107.80	107.64	107.79	472842
2013-01-29	107.85	107.85	107.68	107.68	336518
2013-01-30	107.71	107.76	107.62	107.76	353782
2013-01-31	107.75	107.80	107.66	107.80	269722
2013-02-01	107.86	107.87	107.63	107.63	241159
2013-02-04	107.69	107.81	107.69	107.77	372100
2013-02-05	107.68	107.75	107.66	107.72	320465
2013-02-06	107.73	107.76	107.68	107.76	228588
2013-02-07	107.73	107.78	107.68	107.68	258135
2013-02-08	107.59	107.70	107.52	107.69	286106
2013-02-11	107.59	107.61	107.51	107.58	353855
2013-02-12	107.59	107.61	107.50	107.59	228777
2013-02-13	107.51	107.58	107.50	107.53	243855
2013-02-14	107.52	107.75	107.52	107.74	1213113
2013-02-15	107.72	107.78	107.65	107.72	710949
2013-02-19	107.77	107.80	107.69	107.73	244511
2013-02-20	107.77	107.82	107.74	107.75	456783
2013-02-21	107.82	107.84	107.72	107.72	1557165
2013-02-22	107.73	107.79	107.73	107.75	364960
2013-02-25	107.71	107.83	107.69	107.81	597317
2013-02-26	107.88	108.01	107.81	107.98	419321
2013-02-27	107.98	108.04	107.95	107.96	216956
2013-02-28	108.00	108.05	107.97	108.03	217752
2013-03-01	107.93	108.05	107.93	107.98	227684
2013-03-04	108.00	108.05	107.95	107.96	1455765
2013-03-05	107.98	107.99	107.91	107.92	244605
2013-03-06	107.82	107.87	107.79	107.81	240171
2013-03-07	107.72	107.73	107.61	107.62	331708
2013-03-08	107.49	107.50	107.41	107.43	261795
2013-03-11	107.38	107.42	107.36	107.38	497290
2013-03-12	107.52	107.54	107.43	107.48	500975
2013-03-13	107.49	107.55	107.48	107.52	883752
2013-03-14	107.53	107.65	107.53	107.62	462839
2013-03-15	107.65	107.74	107.65	107.69	375032
2013-03-18	107.80	107.80	107.73	107.78	964477
2013-03-19	107.82	107.90	107.82	107.84	364776
2013-03-20	107.82	107.92	107.78	107.79	896868
2013-03-21	107.78	107.82	107.56	107.78	247201
2013-03-22	107.81	107.85	107.77	107.83	183090
2013-03-25	107.85	107.93	107.82	107.92	201359
2013-03-26	107.87	107.95	107.83	107.87	264982
2013-03-27	107.95	107.98	107.91	107.93	285336
2013-03-28	107.94	108.02	107.93	107.94	340658
2013-04-01	107.71	107.80	107.68	107.78	322270
2013-04-02	107.75	107.83	107.72	107.82	302299
2013-04-03	107.79	107.95	107.78	107.88	406199
2013-04-04	107.97	108.08	107.90	108.08	557621
2013-04-05	108.15	108.23	108.10	108.11	337722
2013-04-08	108.16	108.16	107.99	107.99	1659948
2013-04-09	107.99	108.02	107.94	107.99	219002
2013-04-10	107.90	107.98	107.85	107.86	284785
2013-04-11	107.93	107.98	107.84	107.90	213327
2013-04-12	108.05	108.08	107.91	108.08	221071
2013-04-15	108.12	108.19	108.05	108.17	1541739
2013-04-16	108.07	108.16	108.07	108.12	471849
2013-04-17	108.12	108.17	108.06	108.17	610285
2013-04-18	108.12	108.18	108.07	108.11	246559
2013-04-19	108.12	108.20	108.08	108.18	197197
2013-04-22	108.22	108.26	108.19	108.23	350797
2013-04-23	108.25	108.27	108.17	108.23	307868
2013-04-24	108.24	108.26	108.14	108.20	1711522
2013-04-25	108.16	108.21	108.07	108.13	209043
2013-04-26	108.18	108.27	108.11	108.27	175452
2013-04-29	108.29	108.34	108.20	108.32	777177
2013-04-30	108.36	108.39	108.28	108.33	190554
2013-05-01	108.19	108.33	108.19	108.27	237029
2013-05-02	108.20	108.20	108.12	108.15	354588
2013-05-03	107.96	107.99	107.84	107.88	188833
2013-05-06	107.84	107.84	107.76	107.76	212413
2013-05-07	107.77	107.80	107.72	107.74	267037
2013-05-08	107.82	107.85	107.77	107.77	438528
2013-05-09	107.75	107.82	107.62	107.62	225980
2013-05-10	107.70	107.71	107.48	107.50	272029
2013-05-13	107.46	107.53	107.40	107.52	505826
2013-05-14	107.51	107.55	107.31	107.32	597647
2013-05-15	107.45	107.49	107.30	107.30	1312509
2013-05-16	107.36	107.49	107.36	107.47	626265
2013-05-17	107.46	107.47	107.34	107.39	703785
2013-05-20	107.37	107.40	107.01	107.01	1161257
2013-05-21	107.11	107.38	106.98	107.30	845150
2013-05-22	107.35	107.50	106.93	106.94	478355
2013-05-23	107.06	107.07	106.86	106.97	207368
2013-05-24	107.00	107.05	106.86	106.96	235226
2013-05-28	106.82	106.87	106.27	106.27	776929
2013-05-29	106.36	106.49	106.27	106.44	416880
2013-05-30	106.52	106.59	106.46	106.54	276950
2013-05-31	106.63	106.65	106.23	106.34	559851
2013-06-03	106.20	106.27	106.06	106.18	1142728
2013-06-04	106.07	106.17	105.96	106.01	282879
2013-06-05	105.93	106.08	105.84	105.95	649174
2013-06-06	105.86	106.29	105.72	106.29	516150
2013-06-07	105.99	106.20	105.90	105.90	257220
2013-06-10	105.83	105.97	105.76	105.85	302788
2013-06-11	105.79	106.06	105.70	105.97	582133
2013-06-12	105.99	106.10	105.74	105.75	1211139
2013-06-13	105.84	106.26	105.78	106.26	525186
2013-06-14	106.36	106.50	106.25	106.34	364522
2013-06-17	106.41	106.48	106.28	106.31	280087
2013-06-18	106.27	106.35	106.15	106.26	858386
2013-06-19	106.43	106.43	105.59	105.62	367045
2013-06-20	105.57	105.66	104.96	105.00	1081100
2013-06-21	105.21	105.28	104.02	104.18	1671349
2013-06-24	103.61	104.36	103.49	104.00	685956
2013-06-25	104.58	104.58	103.93	104.03	570958
2013-06-26	104.38	104.66	104.25	104.42	448371
2013-06-27	104.64	105.00	104.59	104.91	359615
2013-06-28	104.89	105.29	104.78	105.23	1052447
2013-07-01	104.90	105.41	104.90	105.35	863497
2013-07-02	105.24	105.36	105.12	105.17	277046
2013-07-03	105.10	105.22	104.88	104.89	247570
2013-07-05	103.98	104.10	103.63	103.65	292521
2013-07-08	103.63	104.13	103.63	104.02	261574
2013-07-09	104.07	104.37	104.07	104.28	755958
2013-07-10	104.29	104.44	103.91	103.91	436910
2013-07-11	104.28	104.41	104.10	104.30	422603
2013-07-12	104.64	104.71	104.35	104.39	496968
2013-07-15	104.45	104.70	104.44	104.65	369896
2013-07-16	104.80	104.82	104.68	104.72	254395
2013-07-17	105.09	105.25	104.92	104.96	431555
2013-07-18	104.99	105.00	104.65	104.65	367865
2013-07-19	104.83	105.08	104.80	105.04	324179
2013-07-22	105.09	105.25	105.09	105.15	293697
2013-07-23	105.10	105.19	105.00	105.09	357218
2013-07-24	104.81	104.87	104.64	104.75	309505
2013-07-25	104.58	104.99	104.54	104.90	357092
2013-07-26	105.01	105.03	104.90	104.96	477068
2013-07-29	104.90	105.01	104.90	104.94	311680
2013-07-30	104.99	105.06	104.85	104.97	379335
2013-07-31	104.62	105.05	104.56	105.04	333971
2013-08-01	104.78	104.92	104.30	104.33	337973
2013-08-02	104.53	104.96	104.53	104.83	413849
2013-08-05	104.83	105.00	104.73	104.78	279532
2013-08-06	104.87	104.93	104.70	104.73	366439
2013-08-07	104.81	104.97	104.79	104.84	214698
2013-08-08	105.00	105.12	104.90	104.95	320368
2013-08-09	104.98	105.15	104.98	105.09	176324
2013-08-12	105.28	105.37	105.14	105.18	644723
2013-08-13	104.81	104.90	104.67	104.69	263886
2013-08-14	104.56	104.72	104.54	104.59	181351
2013-08-15	104.29	104.42	104.16	104.22	437472
2013-08-16	104.17	104.27	103.77	103.85	475780
2013-08-19	103.82	103.88	103.48	103.53	435010
2013-08-20	103.80	103.89	103.73	103.78	410793
2013-08-21	103.75	103.98	103.44	103.52	277249
2013-08-22	103.49	103.67	103.38	103.66	252179
2013-08-23	103.56	103.99	103.51	103.90	341605
2013-08-26	104.18	104.27	104.14	104.18	348412
2013-08-27	104.40	104.64	104.38	104.64	209991
2013-08-28	104.50	104.50	104.21	104.29	173608
2013-08-29	104.17	104.43	104.04	104.33	206096
2013-08-30	104.47	104.52	104.25	104.25	322149
2013-09-03	103.88	103.97	103.61	103.90	262658
2013-09-04	103.92	103.95	103.55	103.59	279581
2013-09-05	103.22	103.29	101.42	102.82	340283
2013-09-06	103.49	103.50	103.11	103.22	323455
2013-09-09	103.59	103.67	103.54	103.62	679723
2013-09-10	103.49	103.62	103.39	103.43	254373
2013-09-11	103.70	103.90	103.57	103.82	294820
2013-09-12	103.99	104.04	103.51	103.71	273919
2013-09-13	103.81	103.97	103.79	103.91	470786
2013-09-16	104.58	104.63	104.12	104.15	429108
2013-09-17	104.32	104.32	104.17	104.24	290265
2013-09-18	104.15	105.30	103.50	105.21	405820
2013-09-19	105.14	105.20	104.89	104.97	879588
2013-09-20	105.07	105.21	104.94	105.08	280321
2013-09-23	105.04	105.28	104.96	105.27	266018
2013-09-24	105.32	105.58	105.30	105.51	247353
2013-09-25	105.47	105.78	105.46	105.73	197386
2013-09-26	105.74	105.76	105.51	105.52	268045
2013-09-27	105.62	105.84	105.54	105.68	1272675
2013-09-30	105.74	105.96	105.73	105.92	4212727
2013-10-01	105.84	105.85	105.60	105.70	1379156
2013-10-02	105.79	105.95	105.75	105.80	829267
2013-10-03	105.64	105.95	105.64	105.81	218121
2013-10-04	105.74	105.77	105.61	105.65	403009
2013-10-07	105.95	105.95	105.55	105.55	1179739
2013-10-08	105.60	105.70	105.50	105.55	178104
2013-10-09	105.63	105.71	105.53	105.54	409875
2013-10-10	105.42	105.59	105.33	105.52	342252
2013-10-11	105.75	105.79	105.46	105.46	149806
2013-10-14	105.50	105.61	105.25	105.37	458320
2013-10-15	105.50	105.57	105.35	105.36	303392
2013-10-16	105.35	105.67	105.26	105.60	457650
2013-10-17	105.92	106.11	105.81	106.04	332414
2013-10-18	106.12	106.17	106.05	106.10	306024
2013-10-21	106.12	106.13	105.99	106.03	197337
2013-10-22	106.41	106.63	106.35	106.63	1705233
2013-10-23	106.65	106.73	106.53	106.56	1089772
2013-10-24	106.59	106.63	106.41	106.49	198542
2013-10-25	106.51	106.61	106.51	106.56	170725
2013-10-28	106.57	106.68	106.50	106.62	2197555
2013-10-29	106.60	106.63	106.54	106.61	304873
2013-10-30	106.64	106.76	106.40	106.47	220810
2013-10-31	106.58	106.58	106.34	106.45	233577
2013-11-01	106.15	106.24	105.97	105.97	492189
2013-11-04	106.12	106.21	106.09	106.14	147810
2013-11-05	106.10	106.11	105.84	105.85	253920
2013-11-06	105.89	106.04	105.89	105.95	334568
2013-11-07	106.08	106.17	106.01	106.06	158537
2013-11-08	105.59	105.59	105.36	105.39	406889
2013-11-11	105.33	105.38	105.24	105.26	1056780
2013-11-12	105.31	105.40	105.28	105.31	513697
2013-11-13	105.49	105.67	105.48	105.63	877666
2013-11-14	105.77	106.02	105.75	105.95	387862
2013-11-15	105.99	106.02	105.89	105.98	243053
2013-11-18	106.05	106.32	106.05	106.28	337141
2013-11-19	106.28	106.32	106.05	106.05	494075
2013-11-20	106.18	106.32	105.76	105.80	487640
2013-11-21	105.67	105.86	105.56	105.70	462339
2013-11-22	105.76	105.90	105.76	105.81	387689
2013-11-25	105.82	105.96	105.79	105.84	359872
2013-11-26	105.83	105.99	105.80	105.87	456793
2013-11-27	105.88	105.90	105.56	105.72	713570
2013-11-29	105.64	105.72	105.58	105.72	179285
2013-12-02	105.41	105.46	105.14	105.20	2727879
2013-12-03	105.22	105.27	105.07	105.08	1067363
2013-12-04	104.76	104.88	104.68	104.85	1237623
2013-12-05	104.76	104.86	104.67	104.76	395644
2013-12-06	104.82	105.04	104.82	104.95	438359
2013-12-09	105.12	105.20	105.09	105.14	317957
2013-12-10	105.56	105.56	105.36	105.42	298859
2013-12-11	105.24	105.35	105.14	105.16	664375
2013-12-12	105.07	105.14	104.97	104.99	479950
2013-12-13	105.07	105.12	104.97	105.00	224587
2013-12-16	105.07	105.15	104.94	104.95	235027
2013-12-17	104.94	105.23	104.94	105.17	317167
2013-12-18	105.10	105.23	104.79	104.86	1051533
2013-12-19	104.63	104.78	104.53	104.68	435881
2013-12-20	104.87	105.04	104.84	105.03	436290
2013-12-23	104.97	105.06	104.87	104.87	249754
2013-12-24	104.77	104.84	104.61	104.61	183028
2013-12-26	104.56	104.56	104.46	104.48	199058
2013-12-27	104.55	104.66	104.49	104.51	182684
2013-12-30	104.80	104.81	104.67	104.80	254567
2013-12-31	104.61	104.80	104.45	104.57	345816
2014-01-02	104.76	104.85	104.65	104.73	353171
2014-01-03	104.64	104.84	104.63	104.63	311047
2014-01-06	104.77	104.98	104.77	104.88	455960
2014-01-07	105.04	105.09	104.95	105.03	623901
2014-01-08	105.01	105.01	104.76	104.78	233495
2014-01-09	104.90	104.94	104.77	104.92	301883
2014-01-10	105.20	105.56	105.20	105.51	371359
2014-01-13	105.58	105.77	105.55	105.70	750934
2014-01-14	105.61	105.69	105.35	105.42	1060050
2014-01-15	105.19	105.48	105.19	105.46	831145
2014-01-16	105.60	105.69	105.45	105.63	253408
2014-01-17	105.68	105.78	105.55	105.78	1425346
2014-01-21	105.67	105.85	105.63	105.80	1374023
2014-01-22	105.72	105.85	105.62	105.62	368829
2014-01-23	105.88	106.14	105.84	105.90	324239
2014-01-24	106.06	106.25	105.96	106.19	230913
2014-01-27	106.08	106.23	105.88	105.94	244315
2014-01-28	105.94	106.12	105.90	105.97	452589
2014-01-29	106.25	106.43	106.15	106.29	410681
2014-01-30	106.22	106.39	106.17	106.34	452013
2014-01-31	106.50	106.58	106.44	106.53	254774
2014-02-03	106.43	106.82	106.26	106.79	3519507
2014-02-04	106.60	106.70	106.59	106.66	740226
2014-02-05	106.60	106.62	106.41	106.44	225348
2014-02-06	106.29	106.36	106.19	106.27	299059
2014-02-07	106.37	106.54	106.35	106.42	195727
2014-02-10	106.49	106.71	106.49	106.66	261011
2014-02-11	106.35	106.49	106.28	106.32	500071
2014-02-12	106.28	106.28	106.07	106.14	1000205
2014-02-13	106.33	106.39	106.25	106.33	223698
2014-02-14	106.35	106.37	106.14	106.26	152798
2014-02-18	106.23	106.32	106.17	106.28	145718
2014-02-19	106.46	106.51	106.17	106.25	249897
2014-02-20	106.09	106.20	106.00	106.09	193537
2014-02-21	106.01	106.20	105.95	106.20	212174
2014-02-24	106.20	106.24	106.06	106.14	186698
2014-02-25	106.30	106.46	106.30	106.42	175751
2014-02-26	106.49	106.66	106.40	106.59	263258
2014-02-27	106.71	106.75	106.63	106.75	140696
2014-02-28	106.69	106.80	106.54	106.75	451231
2014-03-03	106.77	106.80	106.60	106.76	324273
2014-03-04	106.56	106.67	106.34	106.38	498430
2014-03-05	106.27	106.44	106.22	106.27	286348
2014-03-06	106.15	106.21	106.06	106.14	191845
2014-03-07	105.89	106.06	105.85	105.92	147105
2014-03-10	105.93	106.10	105.88	106.01	157646
2014-03-11	106.04	106.17	105.96	106.05	269714
2014-03-12	106.32	106.41	106.13	106.31	140291
2014-03-13	106.22	106.69	106.17	106.64	150172
2014-03-14	106.76	106.79	106.52	106.56	156809
2014-03-17	106.40	106.51	106.33	106.36	220223
2014-03-18	106.35	106.47	106.22	106.42	300926
2014-03-19	106.38	106.48	105.91	105.94	263183
2014-03-20	105.78	105.95	105.71	105.85	256325
2014-03-21	105.85	106.08	105.85	105.91	227901
2014-03-24	106.01	106.07	105.84	105.93	1157597
2014-03-25	105.99	106.08	105.88	105.99	661240
2014-03-26	105.96	106.18	105.96	106.13	1332599
2014-03-27	106.07	106.32	106.07	106.23	312670
2014-03-28	106.34	106.34	106.07	106.10	157451
2014-03-31	106.13	106.13	105.87	106.13	2726913
2014-04-01	105.80	105.97	105.80	105.84	368397
2014-04-02	105.72	105.86	105.65	105.67	272698
2014-04-03	105.76	105.84	105.60	105.72	188001
2014-04-04	105.98	106.21	105.98	106.10	364527
2014-04-07	106.26	106.48	106.26	106.35	106812
2014-04-08	106.38	106.58	106.32	106.49	150100
2014-04-09	106.47	106.64	106.34	106.58	702495
2014-04-10	106.67	106.91	106.53	106.74	177131
2014-04-11	107.00	107.08	106.84	106.98	198278
2014-04-14	106.74	106.91	106.67	106.85	771195
2014-04-15	106.82	106.90	106.59	106.81	179954
2014-04-16	106.60	106.72	106.55	106.61	1833362
2014-04-17	106.77	106.78	106.25	106.36	340013
2014-04-21	106.44	106.50	106.30	106.43	201264
2014-04-22	106.34	106.40	106.16	106.36	233339
2014-04-23	106.52	106.62	106.46	106.56	253157
2014-04-24	106.56	106.75	106.53	106.74	634596
2014-04-25	106.77	106.96	106.72	106.77	217172
2014-04-28	106.82	106.88	106.65	106.68	2355438
2014-04-29	106.70	106.77	106.58	106.76	209572
2014-04-30	106.69	106.95	106.68	106.90	336372
2014-05-01	106.78	107.12	106.78	107.05	235926
2014-05-02	106.92	107.25	106.82	107.20	225780
2014-05-05	107.28	107.30	106.97	107.13	190043
2014-05-06	107.26	107.30	107.11	107.21	620139
2014-05-07	107.28	107.46	107.16	107.40	288093
2014-05-08	107.49	107.64	107.37	107.56	188109
2014-05-09	107.45	107.46	107.29	107.42	235228
2014-05-12	107.20	107.27	107.04	107.08	363955
2014-05-13	107.17	107.31	107.08	107.23	239143
2014-05-14	107.40	107.64	107.40	107.63	410664
2014-05-15	107.77	107.97	107.70	107.77	272781
2014-05-16	107.57	107.80	107.51	107.61	226547
2014-05-19	107.71	107.76	107.49	107.49	696805
2014-05-20	107.54	107.76	107.54	107.70	158918
2014-05-21	107.74	107.82	107.63	107.79	264340
2014-05-22	107.69	107.87	107.69	107.79	167181
2014-05-23	107.77	107.92	107.77	107.85	372705
2014-05-27	107.79	107.96	107.74	107.94	217846
2014-05-28	107.99	108.39	107.99	108.30	147511
2014-05-29	108.29	108.47	108.14	108.21	292805
2014-05-30	108.06	108.25	107.96	108.13	1077285
2014-06-02	108.01	108.03	107.70	107.76	714701
2014-06-03	107.68	107.70	107.36	107.47	454905
2014-06-04	107.41	107.56	107.35	107.54	255103
2014-06-05	107.55	107.71	107.43	107.61	204829
2014-06-06	107.73	107.88	107.57	107.70	317844
2014-06-09	107.59	107.63	107.43	107.57	246510
2014-06-10	107.54	107.54	107.37	107.45	281684
2014-06-11	107.50	107.56	107.38	107.46	197356
2014-06-12	107.51	107.78	107.42	107.71	179986
2014-06-13	107.43	107.69	107.43	107.65	253109
2014-06-16	107.61	107.67	107.47	107.61	844944
2014-06-17	107.61	107.64	107.38	107.50	268666
2014-06-18	107.51	107.83	107.42	107.76	189265
2014-06-19	107.88	107.93	107.61	107.74	176670
2014-06-20	107.69	107.90	107.68	107.76	373683
2014-06-23	107.92	108.03	107.87	107.89	432133
2014-06-24	108.05	108.05	107.83	108.00	237938
2014-06-25	108.04	108.17	108.02	108.10	640580
2014-06-26	108.10	108.27	108.06	108.21	217935
2014-06-27	108.25	108.34	108.18	108.23	226674
2014-06-30	108.36	108.36	108.17	108.22	1884413
2014-07-01	108.02	108.07	107.88	107.90	491476
2014-07-02	107.69	107.84	107.55	107.55	378878
2014-07-03	107.40	107.61	107.40	107.51	160170
2014-07-07	107.46	107.67	107.46	107.66	258494
2014-07-08	107.76	107.86	107.68	107.78	596325
2014-07-09	107.63	107.91	107.61	107.83	378821
2014-07-10	107.96	108.05	107.78	107.84	328132
2014-07-11	107.90	108.11	107.87	108.06	105199
2014-07-14	107.96	107.99	107.85	107.86	146062
2014-07-15	107.79	107.89	107.67	107.71	127875
2014-07-16	107.70	107.78	107.67	107.67	348403
2014-07-17	107.83	108.07	107.79	108.07	191790
2014-07-18	107.87	107.93	107.67	107.67	217328
2014-07-21	108.00	108.11	107.94	108.05	667567
2014-07-22	108.07	108.10	107.95	108.05	452960
2014-07-23	108.05	108.15	108.02	108.05	360798
2014-07-24	107.85	107.87	107.65	107.71	249066
2014-07-25	107.85	107.93	107.76	107.83	226570
2014-07-28	107.94	108.00	107.82	107.92	1179985
2014-07-29	107.98	108.03	107.83	107.99	249072
2014-07-30	107.83	107.83	107.49	107.61	295614
2014-07-31	107.50	107.73	107.49	107.57	254313
2014-08-01	107.55	107.86	107.46	107.78	408264
2014-08-04	107.87	107.94	107.70	107.80	778206
2014-08-05	107.80	107.91	107.66	107.85	210572
2014-08-06	107.94	108.01	107.75	107.82	191834
2014-08-07	107.87	108.08	107.78	108.08	249123
2014-08-08	108.03	108.20	107.91	107.96	192962
2014-08-11	107.96	108.07	107.85	108.00	702599
2014-08-12	107.97	108.04	107.87	107.92	207622
2014-08-13	108.11	108.23	108.09	108.20	323008
2014-08-14	108.21	108.33	108.14	108.26	318984
2014-08-15	108.27	108.54	108.17	108.36	238491
2014-08-18	108.26	108.30	108.11	108.20	292059
2014-08-19	108.26	108.31	108.01	108.05	272320
2014-08-20	108.04	108.11	107.87	107.90	496953
2014-08-21	107.98	108.13	107.95	108.07	323026
2014-08-22	108.10	108.19	107.92	108.06	197511
2014-08-25	108.19	108.27	108.05	108.19	230866
2014-08-26	108.26	108.29	108.14	108.27	509124
2014-08-27	108.29	108.41	108.29	108.36	482721
2014-08-28	108.47	108.50	108.31	108.44	304254
2014-08-29	108.40	108.53	108.37	108.46	227278
2014-09-02	108.23	108.33	107.99	108.01	883022
2014-09-03	108.08	108.25	108.03	108.18	212992
2014-09-04	108.13	108.26	108.04	108.10	211367
2014-09-05	108.35	108.35	108.06	108.10	232002
2014-09-08	108.20	108.27	108.03	108.07	185615
2014-09-09	108.06	108.08	107.94	108.04	200279
2014-09-10	107.86	107.94	107.80	107.82	284533
2014-09-11	107.90	108.01	107.75	107.75	211286
2014-09-12	107.55	107.66	107.50	107.51	731201
2014-09-15	107.59	107.70	107.58	107.64	416034
2014-09-16	107.67	107.77	107.62	107.64	337334
2014-09-17	107.73	107.86	107.51	107.51	598719
2014-09-18	107.51	107.60	107.46	107.57	198928
2014-09-19	107.72	107.80	107.57	107.80	284678
2014-09-22	107.85	107.99	107.74	107.98	878571
2014-09-23	107.92	108.06	107.90	108.05	169625
2014-09-24	107.93	108.07	107.87	107.93	337933
2014-09-25	107.95	108.27	107.95	108.21	173323
2014-09-26	108.11	108.14	107.90	108.09	397557
2014-09-29	108.15	108.26	108.12	108.19	991846
2014-09-30	108.19	108.22	108.02	108.11	484726
2014-10-01	108.20	108.49	108.20	108.48	1343716
2014-10-02	108.50	108.51	108.32	108.37	496341
2014-10-03	108.27	108.40	108.16	108.37	383329
2014-10-06	108.32	108.52	108.26	108.42	798806
2014-10-07	108.59	108.78	108.50	108.76	263375
2014-10-08	108.73	109.00	108.53	109.00	267194
2014-10-09	108.92	108.92	108.71	108.71	303191
2014-10-10	108.80	108.88	108.73	108.86	320201
2014-10-13	108.75	109.21	108.75	109.01	287377
2014-10-14	109.04	109.21	108.93	109.20	268802
2014-10-15	109.54	110.37	109.26	109.38	507589
2014-10-16	109.48	109.58	109.02	109.23	671219
2014-10-17	109.11	109.25	108.89	109.06	312337
2014-10-20	109.28	109.37	109.14	109.28	399481
2014-10-21	109.22	109.36	109.16	109.23	338031
2014-10-22	109.21	109.32	109.17	109.28	529801
2014-10-23	109.15	109.19	108.98	109.10	318166
2014-10-24	109.08	109.26	109.08	109.19	379875
2014-10-27	109.13	109.28	109.11	109.22	244623
2014-10-28	109.18	109.25	109.07	109.15	329280
2014-10-29	109.02	109.14	108.82	109.00	361722
2014-10-30	109.00	109.18	108.93	109.10	339610
2014-10-31	109.07	109.13	108.92	109.10	325381
2014-11-03	108.90	109.00	108.71	108.85	331254
2014-11-04	108.87	108.97	108.80	108.87	255953
2014-11-05	108.85	108.91	108.74	108.84	327659
2014-11-06	108.75	108.87	108.75	108.75	619302
2014-11-07	108.98	109.18	108.93	109.18	600207
2014-11-10	109.09	109.10	108.87	108.91	188723
2014-11-11	108.95	109.02	108.76	108.93	189584
2014-11-12	108.98	109.07	108.92	108.93	228099
2014-11-13	109.03	109.03	108.93	108.99	78105
2014-11-14	108.99	109.17	108.94	109.14	189548
2014-11-17	109.24	109.25	109.04	109.12	197328
2014-11-18	109.15	109.26	109.13	109.25	323497
2014-11-19	109.14	109.25	109.06	109.08	539062
2014-11-20	109.26	109.28	109.11	109.26	193898
2014-11-21	109.29	109.41	109.24	109.39	375769
2014-11-24	109.30	109.44	109.16	109.44	709172
2014-11-25	109.41	109.56	109.41	109.54	361839
2014-11-26	109.57	109.63	109.51	109.63	409351
2014-11-28	109.61	109.73	109.57	109.66	142178
2014-12-01	109.60	109.74	109.44	109.46	390801
2014-12-02	109.32	109.47	109.25	109.29	257358
2014-12-03	109.27	109.37	109.21	109.35	252389
2014-12-04	109.27	109.49	109.27	109.45	199978
2014-12-05	109.24	109.24	109.00	109.05	393086
2014-12-08	109.13	109.42	109.08	109.28	190352
2014-12-09	109.46	109.53	109.30	109.45	246943
2014-12-10	109.43	109.72	109.25	109.62	800024
2014-12-11	109.53	109.62	109.40	109.61	328204
2014-12-12	109.77	109.97	109.56	109.91	220848
2014-12-15	109.71	109.82	109.55	109.59	686096
2014-12-16	109.86	109.86	109.56	109.76	478493
2014-12-17	109.68	109.79	109.49	109.61	533287
2014-12-18	109.51	109.55	109.39	109.48	317711
2014-12-19	109.51	109.69	109.51	109.69	231691
2014-12-22	109.66	109.71	109.57	109.66	279426
2014-12-23	109.48	109.59	109.29	109.34	245023
2014-12-24	108.88	109.01	108.80	109.01	212103
2014-12-26	109.02	109.17	108.99	109.10	205512
2014-12-29	109.11	109.28	109.06	109.07	661957
2014-12-30	109.27	109.36	109.10	109.24	442149
2014-12-31	109.17	109.36	109.17	109.32	281498
2015-01-02	109.25	109.56	109.24	109.33	746941
2015-01-05	109.52	109.73	109.47	109.62	517825
2015-01-06	109.87	110.11	109.78	109.93	757912
2015-01-07	109.81	109.91	109.66	109.71	528842
2015-01-08	109.50	109.75	109.47	109.72	427954
2015-01-09	109.64	109.94	109.64	109.84	370031
2015-01-12	109.85	109.89	109.74	109.83	316390
2015-01-13	109.83	109.94	109.77	109.84	330673
2015-01-14	109.99	110.08	109.91	109.94	325572
2015-01-15	109.90	110.08	109.90	110.08	2789188
2015-01-16	110.01	110.08	109.68	109.76	1197619
2015-01-20	109.88	109.94	109.68	109.76	502899
2015-01-21	109.65	109.74	109.60	109.71	2108609
2015-01-22	109.88	109.91	109.63	109.84	331976
2015-01-23	110.00	110.12	109.80	110.08	442575
2015-01-26	110.03	110.07	109.80	109.84	1053823
2015-01-27	110.02	110.09	109.83	109.92	249036
2015-01-28	110.00	110.27	109.92	110.15	311139
2015-01-29	109.99	110.12	109.95	110.10	347597
2015-01-30	110.33	110.35	110.12	110.26	424993
2015-02-02	110.05	110.30	110.05	110.25	382507
2015-02-03	110.06	110.20	109.98	110.01	352006
2015-02-04	110.01	110.14	109.89	110.04	387081
2015-02-05	110.00	110.16	109.92	110.12	222215
2015-02-06	110.06	110.08	109.67	109.69	360038
2015-02-09	109.87	110.02	109.75	109.78	339712
2015-02-10	109.86	109.86	109.69	109.72	280796
2015-02-11	109.77	109.86	109.66	109.73	279361
2015-02-12	109.80	109.94	109.66	109.85	207350
2015-02-13	110.02	110.02	109.76	109.88	221881
2015-02-17	109.84	109.92	109.53	109.57	412227
2015-02-18	109.51	109.84	109.43	109.73	468709
2015-02-19	109.71	109.90	109.60	109.66	395274
2015-02-20	109.73	109.81	109.50	109.52	422122
2015-02-23	109.51	109.75	109.51	109.69	275323
2015-02-24	109.60	110.02	109.50	109.99	229997
2015-02-25	109.92	110.11	109.80	110.04	237380
2015-02-26	109.87	109.97	109.66	109.71	188609
2015-02-27	109.72	110.16	109.71	110.03	395110
2015-03-02	110.03	110.03	109.61	109.65	453850
2015-03-03	109.55	109.76	109.51	109.61	497218
2015-03-04	109.70	109.73	109.46	109.73	342770
2015-03-05	109.62	109.83	109.57	109.76	225073
2015-03-06	109.53	109.53	109.19	109.30	241031
2015-03-09	109.46	109.53	109.39	109.53	383713
2015-03-10	109.68	109.71	109.55	109.66	360736
2015-03-11	109.59	109.71	109.54	109.71	260363
2015-03-12	109.74	109.82	109.54	109.65	250041
2015-03-13	109.64	109.73	109.54	109.62	338082
2015-03-16	109.69	109.85	109.67	109.80	308728
2015-03-17	109.80	109.86	109.72	109.80	320747
2015-03-18	109.87	110.29	109.72	110.29	227365
2015-03-19	110.18	110.18	109.91	110.08	201219
2015-03-20	110.02	110.20	110.02	110.13	622571
2015-03-23	110.13	110.23	110.02	110.23	296897
2015-03-24	110.23	110.41	110.09	110.35	237702
2015-03-25	110.43	110.50	110.20	110.28	283101
2015-03-26	110.09	110.14	109.87	109.94	372321
2015-03-27	110.11	110.26	110.06	110.19	272981
2015-03-30	110.10	110.25	110.04	110.16	295352
2015-03-31	110.19	110.36	110.18	110.34	274173
2015-04-01	110.31	110.35	110.14	110.31	376971
2015-04-02	110.33	110.33	110.12	110.14	205796
2015-04-06	110.28	110.31	110.18	110.29	275280
2015-04-07	110.14	110.29	110.05	110.22	436612
2015-04-08	110.19	110.30	110.07	110.17	212272
2015-04-09	110.22	110.29	110.02	110.15	3311304
2015-04-10	110.19	110.28	110.06	110.20	228772
2015-04-13	110.17	110.38	110.16	110.34	550197
2015-04-14	110.48	110.57	110.31	110.45	240353
2015-04-15	110.39	110.51	110.32	110.49	305836
2015-04-16	110.38	110.54	110.30	110.42	1264662
2015-04-17	110.33	110.51	110.30	110.48	297944
2015-04-20	110.37	110.40	110.31	110.37	241632
2015-04-21	110.33	110.38	110.23	110.28	222953
2015-04-22	110.29	110.35	110.13	110.19	406615
2015-04-23	110.27	110.38	110.18	110.26	274121
2015-04-24	110.33	110.51	110.32	110.49	192126
2015-04-27	110.47	110.49	110.35	110.48	560456
2015-04-28	110.36	110.41	110.11	110.19	395168
2015-04-29	109.98	110.30	109.94	110.15	1042259
2015-04-30	110.09	110.30	110.00	110.30	298734
2015-05-01	109.89	110.03	109.72	109.84	475899
2015-05-04	109.78	109.92	109.65	109.74	244162
2015-05-05	109.74	109.79	109.54	109.70	253435
2015-05-06	109.62	109.66	109.42	109.52	334280
2015-05-07	109.51	109.79	109.51	109.77	205362
2015-05-08	109.99	110.05	109.83	109.84	349220
2015-05-11	109.76	109.84	109.32	109.33	593287
2015-05-12	109.33	109.56	109.19	109.35	389797
2015-05-13	109.51	109.59	109.28	109.29	485125
2015-05-14	109.41	109.60	109.36	109.48	403649
2015-05-15	109.69	109.87	109.66	109.77	237578
2015-05-18	109.73	109.73	109.58	109.58	337959
2015-05-19	109.40	109.66	109.33	109.43	413037
2015-05-20	109.47	109.63	109.38	109.53	520991
2015-05-21	109.52	109.76	109.51	109.69	402169
2015-05-22	109.56	109.67	109.47	109.57	249876
2015-05-26	109.46	109.77	109.45	109.68	254623
2015-05-27	109.65	109.80	109.54	109.77	178661
2015-05-28	109.77	109.88	109.64	109.82	166792
2015-05-29	109.79	110.00	109.74	109.83	164292
2015-06-01	109.67	109.79	109.47	109.59	856572
2015-06-02	109.34	109.41	109.14	109.20	362019
2015-06-03	109.01	109.07	108.69	108.79	433962
2015-06-04	108.74	109.03	108.74	108.85	295849
2015-06-05	108.49	108.72	108.46	108.62	276134
2015-06-08	108.67	108.80	108.56	108.69	241793
2015-06-09	108.59	108.65	108.39	108.49	487971
2015-06-10	108.29	108.45	108.26	108.30	222091
2015-06-11	108.38	108.79	108.37	108.76	219576
2015-06-12	108.65	108.92	108.55	108.61	279890
2015-06-15	108.80	108.84	108.55	108.62	155490
2015-06-16	108.76	108.89	108.61	108.76	248326
2015-06-17	108.82	109.03	108.57	108.94	2690871
2015-06-18	108.89	109.05	108.75	109.02	1501570
2015-06-19	108.97	109.24	108.97	109.09	248067
2015-06-22	108.91	109.04	108.75	108.79	233771
2015-06-23	108.56	108.79	108.50	108.55	216999
2015-06-24	108.69	108.80	108.54	108.72	237539
2015-06-25	108.61	108.71	108.45	108.62	174089
2015-06-26	108.28	108.42	108.20	108.22	288764
2015-06-29	108.53	108.81	108.33	108.80	328158
2015-06-30	108.67	108.93	108.59	108.62	305556
2015-07-01	108.32	108.50	108.20	108.26	584095
2015-07-02	108.38	108.56	108.33	108.35	188938
2015-07-06	108.75	108.84	108.42	108.57	406978
2015-07-07	108.88	109.05	108.66	108.71	413928
2015-07-08	108.78	109.02	108.72	108.86	150995
2015-07-09	108.76	108.93	108.60	108.74	134460
2015-07-10	108.42	108.55	108.29	108.46	354504
2015-07-13	108.19	108.45	108.14	108.40	430460
2015-07-14	108.53	108.64	108.40	108.57	288923
2015-07-15	108.55	108.83	108.45	108.77	276626
2015-07-16	108.56	108.86	108.56	108.82	311612
2015-07-17	108.69	108.89	108.69	108.86	195411
2015-07-20	108.82	108.85	108.70	108.78	286294
2015-07-21	108.75	108.94	108.70	108.91	2268591
2015-07-22	108.87	109.07	108.85	108.91	290647
2015-07-23	108.84	109.12	108.84	109.04	194232
2015-07-24	109.07	109.11	108.89	109.06	208469
2015-07-27	109.06	109.21	109.03	109.16	1775812
2015-07-28	109.01	109.15	108.94	109.08	331712
2015-07-29	109.09	109.12	108.90	109.06	827382
2015-07-30	108.94	109.11	108.93	109.06	262070
2015-07-31	109.21	109.45	109.20	109.40	443294
2015-08-03	109.22	109.51	109.17	109.45	984963
2015-08-04	109.23	109.33	108.98	109.05	192917
2015-08-05	108.82	108.98	108.56	108.71	290307
2015-08-06	108.82	109.11	108.73	109.00	591862
2015-08-07	109.04	109.22	108.93	108.97	340321
2015-08-10	109.09	109.09	108.81	108.94	305935
2015-08-11	109.14	109.35	108.94	109.29	703788
2015-08-12	109.30	109.49	109.22	109.25	463817
2015-08-13	109.28	109.34	109.04	109.12	238342
2015-08-14	109.02	109.16	108.99	109.06	396610
2015-08-17	109.11	109.16	109.00	109.05	245484
2015-08-18	108.91	109.09	108.88	108.99	337516
2015-08-19	108.90	109.33	108.88	109.24	349621
2015-08-20	109.34	109.48	109.30	109.37	228704
2015-08-21	109.47	109.57	109.34	109.40	510227
2015-08-24	109.62	109.93	109.29	109.58	816380
2015-08-25	109.33	109.55	109.05	109.15	1424406
2015-08-26	109.17	109.29	108.97	108.97	1481672
2015-08-27	109.05	109.38	109.03	109.15	1824002
2015-08-28	109.25	109.46	109.13	109.33	435633
2015-08-31	109.29	109.45	109.17	109.17	526610
2015-09-01	109.12	109.24	108.89	109.21	503846
2015-09-02	109.08	109.22	109.01	109.10	331399
2015-09-03	109.07	109.25	109.04	109.23	408432
2015-09-04	109.26	109.32	109.06	109.20	361176
2015-09-08	109.02	109.20	108.95	109.07	560075
2015-09-09	109.06	109.20	108.88	109.14	588883
2015-09-10	109.15	109.16	108.98	109.10	305226
2015-09-11	109.11	109.27	109.07	109.19	212876
2015-09-14	109.19	109.29	109.14	109.27	202935
2015-09-15	109.10	109.19	108.87	108.96	424712
2015-09-16	108.83	108.97	108.82	108.93	273562
2015-09-17	108.89	109.41	108.76	109.36	400705
2015-09-18	109.44	109.64	109.39	109.58	347407
2015-09-21	109.38	109.41	109.15	109.17	309894
2015-09-22	109.31	109.56	109.25	109.39	301359
2015-09-23	109.38	109.48	109.28	109.33	235311
2015-09-24	109.47	109.60	109.30	109.34	309727
2015-09-25	109.16	109.37	109.16	109.27	216315
2015-09-28	109.26	109.51	109.26	109.46	543578
2015-09-29	109.39	109.63	109.39	109.62	417929
2015-09-30	109.59	109.69	109.47	109.62	266364
2015-10-01	109.46	109.69	109.45	109.55	2181253
2015-10-02	109.80	109.96	109.62	109.77	911175
2015-10-05	109.69	109.75	109.50	109.65	2066267
2015-10-06	109.55	109.71	109.49	109.69	529114
2015-10-07	109.52	109.66	109.51	109.56	266239
2015-10-08	109.68	109.68	109.41	109.49	362550
2015-10-09	109.54	109.59	109.39	109.49	443323
2015-10-12	109.53	109.64	109.50	109.62	309561
2015-10-13	109.62	109.66	109.42	109.64	469730
2015-10-14	109.69	109.85	109.63	109.80	352619
2015-10-15	109.64	109.84	109.57	109.62	3603526
2015-10-16	109.75	109.78	109.60	109.61	415330
2015-10-19	109.67	109.76	109.58	109.65	595865
2015-10-20	109.70	109.70	109.55	109.58	352927
2015-10-21	109.60	109.78	109.60	109.72	543413
2015-10-22	109.77	109.81	109.67	109.74	1943130
2015-10-23	109.72	109.72	109.58	109.63	295586
2015-10-26	109.69	109.71	109.60	109.64	335430
2015-10-27	109.74	109.83	109.69	109.72	265679
2015-10-28	109.74	109.81	109.48	109.49	256276
2015-10-29	109.35	109.45	109.16	109.23	234257
2015-10-30	109.16	109.46	109.08	109.44	340170
2015-11-02	109.10	109.22	109.08	109.10	453182
2015-11-03	109.17	109.25	108.97	109.04	253612
2015-11-04	109.03	109.13	108.87	108.92	515650
2015-11-05	108.89	108.95	108.78	108.92	742308
2015-11-06	108.68	108.68	108.46	108.56	282797
2015-11-09	108.59	108.70	108.50	108.63	1245262
2015-11-10	108.59	108.73	108.54	108.54	740079
2015-11-11	108.59	108.99	108.47	108.65	295976
2015-11-12	108.57	108.73	108.54	108.55	273947
2015-11-13	108.65	108.77	108.58	108.72	197746
2015-11-16	108.84	108.89	108.71	108.82	451767
2015-11-17	108.78	108.89	108.67	108.80	276067
2015-11-18	108.75	108.92	108.74	108.86	251586
2015-11-19	108.95	109.01	108.87	109.00	264730
2015-11-20	108.93	109.01	108.83	108.88	184338
2015-11-23	108.83	108.93	108.73	108.75	224447
2015-11-24	108.87	108.93	108.80	108.86	213596
2015-11-25	108.86	108.91	108.78	108.86	188722
2015-11-27	108.88	108.97	108.78	108.92	110800
2015-11-30	108.97	109.01	108.90	108.99	227800
2015-12-01	108.81	108.95	108.31	108.54	638938
2015-12-02	108.45	108.51	108.29	108.42	323461
2015-12-03	108.25	108.26	107.82	107.91	322811
2015-12-04	107.95	108.14	107.90	108.01	422738
2015-12-07	108.20	108.39	108.17	108.31	289134
2015-12-08	108.47	108.47	108.24	108.34	275124
2015-12-09	108.41	108.41	108.17	108.27	706341
2015-12-10	108.37	108.38	108.09	108.12	444358
2015-12-11	108.37	108.47	108.25	108.37	452016
2015-12-14	108.30	108.37	108.04	108.17	621357
2015-12-15	107.86	108.04	107.85	107.96	353988
2015-12-16	107.88	108.14	107.75	107.88	332873
2015-12-17	108.00	108.23	107.92	108.16	1838961
2015-12-18	108.12	108.39	108.09	108.32	246513
2015-12-21	108.39	108.45	108.21	108.25	338564
2015-12-22	108.18	108.31	108.04	108.15	807601
2015-12-23	108.05	108.05	107.93	107.98	556684
2015-12-24	107.57	107.69	107.56	107.64	220733
2015-12-28	107.69	107.83	107.63	107.68	281229
2015-12-29	107.74	107.74	107.47	107.58	262497
2015-12-30	107.51	107.70	107.44	107.63	335220
2015-12-31	107.76	107.89	107.67	107.70	282056
2016-01-04	107.89	108.03	107.70	107.72	2242660
2016-01-05	107.78	107.91	107.67	107.80	661912
2016-01-06	107.92	108.20	107.92	108.15	383758
2016-01-07	108.17	108.31	108.05	108.29	580213
2016-01-08	108.27	108.45	108.21	108.41	634531
2016-01-11	108.30	108.41	108.24	108.31	602902
2016-01-12	108.31	108.60	108.28	108.48	410937
2016-01-13	108.31	108.68	108.31	108.56	428868
2016-01-14	108.53	108.61	108.30	108.57	513180
2016-01-15	108.78	108.82	108.51	108.76	271874
2016-01-19	108.64	108.77	108.55	108.67	894141
2016-01-20	108.83	108.95	108.62	108.63	384808
2016-01-21	108.74	108.92	108.62	108.72	2868273
2016-01-22	108.66	108.82	108.52	108.71	415422
2016-01-25	108.74	108.84	108.66	108.75	2417706
2016-01-26	108.85	108.89	108.70	108.88	415702
2016-01-27	108.85	108.96	108.69	108.92	419717
2016-01-28	108.85	109.14	108.82	109.12	276120
2016-01-29	109.27	109.35	109.07	109.21	1241693
2016-02-01	109.05	109.09	108.78	108.92	658288
2016-02-02	109.08	109.21	109.00	109.16	431543
2016-02-03	109.14	109.26	109.00	109.04	547570
2016-02-04	109.18	109.18	109.04	109.15	252094
2016-02-05	109.10	109.24	108.92	109.17	300280
2016-02-08	109.26	109.36	109.18	109.27	384259
2016-02-09	109.44	109.45	109.25	109.35	429953
2016-02-10	109.30	109.42	109.16	109.35	253388
2016-02-11	109.62	109.68	109.31	109.46	383134
2016-02-12	109.36	109.50	109.12	109.24	369677
2016-02-16	109.11	109.30	109.11	109.15	313677
2016-02-17	109.30	109.34	109.12	109.22	412110
2016-02-18	109.29	109.52	109.22	109.50	336504
2016-02-19	109.40	109.49	109.25	109.35	259774
2016-02-22	109.32	109.49	109.28	109.33	275884
2016-02-23	109.35	109.50	109.25	109.47	400444
2016-02-24	109.52	109.64	109.38	109.41	323051
2016-02-25	109.51	109.57	109.41	109.41	341416
2016-02-26	109.41	109.45	109.29	109.37	282205
2016-02-29	109.39	109.46	109.31	109.23	513062
2016-03-01	109.36	109.40	109.03	109.09	986955
2016-03-02	108.99	109.20	108.97	109.14	271937
2016-03-03	109.14	109.14	109.14	109.18	331130
2016-03-04	109.17	109.21	108.95	109.10	349025
2016-03-07	109.09	109.14	108.99	108.99	385703
2016-03-08	109.19	109.25	109.12	109.17	374443
2016-03-09	109.07	109.13	108.91	108.98	456335
2016-03-10	108.98	108.98	108.98	108.92	331537
2016-03-11	108.92	108.92	108.92	108.88	300141
2016-03-14	108.89	109.03	108.84	108.91	344922
2016-03-15	108.91	108.91	108.91	108.85	244007
2016-03-16	108.80	109.06	108.66	109.05	227463
2016-03-17	109.18	109.26	109.08	109.14	1297345
2016-03-18	109.27	109.28	109.10	109.15	312656
2016-03-21	109.17	109.18	109.00	109.04	222481
2016-03-22	109.05	109.13	108.92	108.99	260889
2016-03-23	108.91	109.11	108.63	109.09	239157
2016-03-24	109.09	109.09	109.09	109.01	335040
2016-03-28	108.94	109.15	108.94	108.98	259813
2016-03-29	109.10	109.33	109.02	109.33	277025
2016-03-30	109.35	109.35	109.18	109.32	398493
2016-03-31	109.37	109.50	109.30	109.48	663024
2016-04-01	109.24	109.34	109.18	109.24	913667
2016-04-04	109.34	109.41	109.32	109.35	2325175
2016-04-05	109.35	109.35	109.35	109.35	1247969
2016-04-06	109.35	109.37	109.21	109.30	1543284
2016-04-07	109.36	109.47	109.32	109.36	325314
2016-04-08	109.33	109.42	109.31	109.38	270801
2016-04-11	109.42	109.47	109.31	109.41	277943
2016-04-12	109.41	109.48	109.30	109.35	580764
2016-04-13	109.34	109.39	109.27	109.35	335488
2016-04-14	109.40	109.43	109.31	109.33	414705
2016-04-15	109.29	109.49	109.29	109.38	389353
2016-04-18	109.44	109.44	109.35	109.39	375016
2016-04-19	109.44	109.45	109.34	109.34	466060
2016-04-20	109.39	109.42	109.17	109.23	317399
2016-04-21	109.23	109.25	109.11	109.17	695645
2016-04-22	109.19	109.20	109.13	109.15	329006
2016-04-25	109.12	109.24	109.09	109.16	1065985
2016-04-26	109.19	109.22	109.07	109.13	592701
2016-04-27	109.17	109.27	109.11	109.20	393789
2016-04-28	109.29	109.43	109.21	109.40	1257558
2016-04-29	109.36	109.47	109.30	109.22	310700
2016-05-02	109.22	109.29	109.16	109.20	320536
2016-05-03	109.36	109.36	109.26	109.26	431462
2016-05-04	109.30	109.42	109.28	109.36	831619
2016-05-05	109.37	109.48	109.27	109.40	517905
2016-05-06	109.47	109.54	109.42	109.47	261783
2016-05-09	109.52	109.58	109.48	109.55	304268
2016-05-10	109.53	109.56	109.47	109.53	477052
2016-05-11	109.48	109.60	109.46	109.60	303544
2016-05-12	109.55	109.60	109.50	109.52	352951
2016-05-13	109.52	109.61	109.46	109.55	250222
2016-05-16	109.53	109.54	109.47	109.49	252958
2016-05-17	109.50	109.57	109.43	109.46	208537
2016-05-18	109.38	109.40	109.15	109.24	854297
2016-05-19	109.23	109.28	109.08	109.19	351806
2016-05-20	109.27	109.32	109.19	109.26	253729
2016-05-23	109.20	109.30	109.16	109.29	311789
2016-05-24	109.24	109.28	109.15	109.18	578884
2016-05-25	109.27	109.29	109.15	109.21	274300
2016-05-26	109.28	109.38	109.20	109.32	404071
2016-05-27	109.34	109.38	109.21	109.27	502489
2016-05-31	109.24	109.39	109.14	109.16	417224
2016-06-01	109.24	109.26	109.07	109.15	555504
2016-06-02	109.13	109.31	109.06	109.23	210999
2016-06-03	109.45	109.52	109.40	109.50	254155
2016-06-06	109.43	109.50	109.41	109.45	558347
2016-06-07	109.50	109.54	109.46	109.49	473655
2016-06-08	109.51	109.53	109.45	109.45	672406
2016-06-09	109.61	109.63	109.49	109.58	965615
2016-06-10	109.61	109.68	109.56	109.60	231413
2016-06-13	109.66	109.71	109.54	109.67	196809
2016-06-14	109.74	109.74	109.64	109.66	210002
2016-06-15	109.58	109.81	109.58	109.73	282720
2016-06-16	109.79	109.89	109.72	109.79	580571
2016-06-17	109.74	109.81	109.59	109.66	578349
2016-06-20	109.64	109.64	109.50	109.50	355028
2016-06-21	109.63	109.66	109.45	109.47	312344
2016-06-22	109.56	109.56	109.45	109.51	1205801
2016-06-23	109.49	109.53	109.43	109.47	249565
2016-06-24	109.87	109.95	109.74	109.77	398469
2016-06-27	109.99	110.03	109.89	109.94	410727
2016-06-28	109.90	109.99	109.88	109.94	297913
2016-06-29	110.00	110.04	109.86	109.86	319216
2016-06-30	109.90	110.07	109.87	109.78	392801
2016-07-01	109.94	110.01	109.82	109.94	850056
2016-07-05	110.03	110.20	109.94	110.08	463375
2016-07-06	110.15	110.15	110.01	110.08	334799
2016-07-07	110.02	110.12	109.96	110.06	343925
2016-07-08	110.08	110.14	110.00	110.12	373065
2016-07-11	110.08	110.08	109.96	109.98	1685558
2016-07-12	109.99	109.99	109.86	109.91	808364
2016-07-13	109.86	110.03	109.86	109.93	480428
2016-07-14	109.73	109.93	109.73	109.90	331318
2016-07-15	109.86	109.90	109.78	109.85	622811
2016-07-18	109.90	109.92	109.76	109.84	468639
2016-07-19	109.91	109.94	109.87	109.92	482623
2016-07-20	109.94	109.94	109.83	109.89	715218
2016-07-21	109.83	109.93	109.80	109.93	878034
2016-07-22	109.84	109.87	109.77	109.79	358918
2016-07-25	109.80	109.87	109.77	109.78	450185
2016-07-26	109.82	109.86	109.74	109.78	231625
2016-07-27	109.83	109.96	109.75	109.94	351079
2016-07-28	109.91	110.00	109.86	109.94	269273
2016-07-29	110.07	110.15	110.01	109.94	322846
2016-08-01	109.81	109.92	109.81	109.85	257333
2016-08-02	109.76	109.85	109.73	109.75	365774
2016-08-03	109.83	109.83	109.71	109.78	263453
2016-08-04	109.87	109.93	109.85	109.91	402447
2016-08-05	109.92	109.92	109.74	109.75	395968
2016-08-08	109.75	109.80	109.71	109.76	410801
2016-08-09	109.86	109.95	109.78	109.91	508439
2016-08-10	110.05	110.12	109.88	110.03	1255711
2016-08-11	110.02	110.10	109.82	109.87	386854
2016-08-12	109.88	110.02	109.86	109.86	360766
2016-08-15	110.10	110.10	109.74	109.77	694923
2016-08-16	109.78	109.84	109.68	109.71	630693
2016-08-17	109.84	109.87	109.72	109.84	768796
2016-08-18	109.98	109.99	109.88	109.97	287918
2016-08-19	109.84	109.95	109.80	109.83	469767
2016-08-22	109.92	109.94	109.86	109.88	246864
2016-08-23	109.97	109.97	109.86	109.93	300851
2016-08-24	110.01	110.02	109.85	110.00	396200
2016-08-25	109.89	110.00	109.86	109.90	311295
2016-08-26	109.94	110.05	109.77	109.80	340516
2016-08-29	109.83	109.97	109.83	109.95	307785
2016-08-30	109.93	110.00	109.91	109.98	443732
2016-08-31	110.00	110.02	109.86	109.75	522596
2016-09-01	109.62	109.84	109.57	109.79	388810
2016-09-02	109.82	109.83	109.65	109.76	341959
2016-09-06	109.85	110.01	109.79	109.97	315780
2016-09-07	110.02	110.07	109.90	109.94	888655
2016-09-08	110.02	110.07	109.85	109.96	640809
2016-09-09	109.83	109.83	109.70	109.75	401023
2016-09-12	109.69	109.84	109.67	109.74	330563
2016-09-13	109.86	109.87	109.64	109.76	417600
2016-09-14	109.76	109.91	109.76	109.84	609590
2016-09-15	109.84	109.93	109.78	109.89	253221
2016-09-16	109.92	109.93	109.83	109.88	292419
2016-09-19	109.90	109.94	109.81	109.84	385207
2016-09-20	109.87	109.91	109.77	109.83	269302
2016-09-21	109.81	109.95	109.75	109.92	264767
2016-09-22	109.87	110.10	109.87	110.02	348767
2016-09-23	109.99	110.07	109.97	110.06	704397
2016-09-26	110.13	110.19	110.06	110.17	321609
2016-09-27	110.25	110.26	110.15	110.20	428214
2016-09-28	110.15	110.25	110.13	110.15	329995
2016-09-29	110.09	110.22	110.09	110.13	262990
2016-09-30	110.10	110.18	110.06	110.09	392615
2016-10-03	109.98	109.98	109.88	109.88	494713
2016-10-04	109.91	109.97	109.76	109.76	502526
2016-10-05	109.81	109.84	109.66	109.77	723410
2016-10-06	109.82	109.83	109.70	109.76	414963
2016-10-07	109.94	109.98	109.67	109.76	266918
2016-10-10	109.69	109.72	109.50	109.70	505828
2016-10-11	109.66	109.71	109.59	109.59	603484
2016-10-12	109.59	109.65	109.54	109.63	382376
2016-10-13	109.71	109.77	109.62	109.72	311870
2016-10-14	109.69	109.77	109.58	109.59	389369
2016-10-17	109.64	109.74	109.64	109.68	372577
2016-10-18	109.67	109.82	109.64	109.78	236253
2016-10-19	109.76	109.83	109.73	109.82	394116
2016-10-20	109.88	109.90	109.73	109.73	383955
2016-10-21	109.84	109.85	109.73	109.80	340612
2016-10-24	109.76	109.87	109.68	109.75	358364
2016-10-25	109.77	109.79	109.69	109.76	530119
2016-10-26	109.72	109.73	109.62	109.70	289024
2016-10-27	109.57	109.62	109.42	109.50	464669
2016-10-28	109.48	109.65	109.48	109.58	305028
2016-10-31	109.67	109.71	109.58	109.45	361893
2016-11-01	109.34	109.49	109.25	109.38	536648
2016-11-02	109.50	109.61	109.44	109.54	272805
2016-11-03	109.41	109.48	109.33	109.46	382329
2016-11-04	109.50	109.58	109.47	109.55	328640
2016-11-07	109.44	109.54	109.44	109.49	973697
2016-11-08	109.50	109.50	109.30	109.31	435773
2016-11-09	109.24	109.24	108.65	108.65	838316
2016-11-10	108.53	108.74	108.32	108.36	720688
2016-11-11	108.38	108.51	108.30	108.34	623145
2016-11-14	108.00	108.18	107.70	108.09	602248
2016-11-15	108.06	108.19	107.94	108.19	482091
2016-11-16	107.95	108.22	107.95	108.17	460239
2016-11-17	108.08	108.20	107.97	108.04	771335
2016-11-18	108.00	108.01	107.55	107.56	873110
2016-11-21	107.66	107.70	107.47	107.48	717972
2016-11-22	107.69	107.77	107.55	107.64	644857
2016-11-23	107.16	107.34	106.97	107.22	415062
2016-11-25	107.30	107.30	107.08	107.11	299602
2016-11-28	107.45	107.62	107.33	107.57	588741
2016-11-29	107.37	107.72	107.37	107.64	418343
2016-11-30	107.49	107.54	107.30	106.98	913532
2016-12-01	106.81	106.83	106.55	106.71	1087878
2016-12-02	106.80	107.04	106.73	106.81	495939
2016-12-05	106.69	106.95	106.66	106.85	682098
2016-12-06	106.90	106.97	106.86	106.96	729295
2016-12-07	107.00	107.14	106.96	107.06	991076
2016-12-08	107.02	107.06	106.89	106.90	465496
2016-12-09	106.93	106.97	106.63	106.68	747759
2016-12-12	106.67	106.83	106.56	106.82	1013378
2016-12-13	106.88	106.97	106.69	106.79	614315
2016-12-14	106.88	106.93	106.08	106.11	478235
2016-12-15	106.14	106.18	105.60	105.69	968367
2016-12-16	105.71	106.03	105.58	105.69	1405392
2016-12-19	105.87	106.12	105.84	106.07	704230
2016-12-20	105.80	106.03	105.78	105.96	594804
2016-12-21	106.13	106.26	106.04	105.71	682680
2016-12-22	105.67	105.74	105.52	105.63	507890
2016-12-23	105.66	105.77	105.55	105.66	391515
2016-12-27	105.49	105.60	105.46	105.59	455050
2016-12-28	105.57	105.94	105.57	105.81	575807
2016-12-29	106.02	106.20	105.90	106.15	363355
2016-12-30	106.11	106.43	106.10	106.34	525729
2017-01-03	106.03	106.43	105.94	106.40	791665
2017-01-04	106.25	106.41	106.24	106.37	811807
2017-01-05	106.37	106.77	106.37	106.69	710590
2017-01-06	106.54	106.64	106.43	106.44	638770
2017-01-09	106.58	106.73	106.56	106.58	597940
2017-01-10	106.57	106.68	106.55	106.61	1005932
2017-01-11	106.70	106.89	106.54	106.77	643451
2017-01-12	106.93	106.99	106.75	106.76	459943
2017-01-13	106.59	106.62	106.38	106.53	870352
2017-01-17	106.80	106.86	106.66	106.83	758631
2017-01-18	106.50	106.70	106.21	106.22	667922
2017-01-19	106.12	106.23	105.98	106.16	1167209
2017-01-20	106.06	106.27	105.95	106.21	539190
2017-01-23	106.41	106.66	106.30	106.61	6108959
2017-01-24	106.48	106.51	106.21	106.32	735074
2017-01-25	106.13	106.18	105.98	106.00	816264
2017-01-26	105.98	106.16	105.80	106.12	713765
2017-01-27	106.19	106.28	106.13	106.28	815155
2017-01-30	106.25	106.38	106.25	106.25	786736
2017-01-31	106.32	106.58	106.27	106.24	918600
2017-02-01	106.02	106.20	105.86	106.11	690488
2017-02-02	106.24	106.33	106.11	106.16	910662
2017-02-03	106.36	106.44	106.05	106.19	511343
2017-02-06	106.38	106.57	106.31	106.51	667858
2017-02-07	106.47	106.62	106.42	106.46	1550957
2017-02-08	106.63	106.82	106.61	106.78	820331
2017-02-09	106.77	106.77	106.48	106.49	815366
2017-02-10	106.47	106.61	106.42	106.57	521166
2017-02-13	106.45	106.50	106.36	106.45	393425
2017-02-14	106.46	106.51	106.05	106.34	628210
2017-02-15	106.16	106.22	106.08	106.12	574789
2017-02-16	106.23	106.44	106.18	106.38	1924622
2017-02-17	106.57	106.63	106.51	106.53	516032
2017-02-21	106.41	106.54	106.39	106.47	378122
2017-02-22	106.55	106.61	106.28	106.51	613818
2017-02-23	106.60	106.71	106.57	106.71	576596
2017-02-24	106.84	107.09	106.84	107.06	580603
2017-02-27	106.89	106.96	106.69	106.71	2370186
2017-02-28	106.75	106.85	106.69	106.53	792796
2017-03-01	106.08	106.08	105.99	106.04	655197
2017-03-02	105.95	106.00	105.75	105.79	526109
2017-03-03	105.83	105.96	105.70	105.86	616573
2017-03-06	105.91	105.99	105.80	105.89	455576
2017-03-07	105.83	105.93	105.73	105.73	457686
2017-03-08	105.54	105.60	105.46	105.55	1438857
2017-03-09	105.43	105.54	105.23	105.23	414684
2017-03-10	105.47	105.47	105.22	105.41	653353
2017-03-13	105.25	105.31	105.14	105.14	405245
2017-03-14	105.09	105.21	105.04	105.08	639015
2017-03-15	105.26	105.93	105.19	105.93	507758
2017-03-16	105.70	105.85	105.68	105.68	688720
2017-03-17	105.79	105.96	105.76	105.92	282808
2017-03-20	105.86	106.08	105.82	106.07	277095
2017-03-21	106.04	106.37	105.97	106.31	371075
2017-03-22	106.46	106.59	106.34	106.47	247569
2017-03-23	106.53	106.56	106.28	106.42	505213
2017-03-24	106.29	106.44	106.22	106.38	507617
2017-03-27	106.62	106.64	106.50	106.55	343487
2017-03-28	106.62	106.62	106.23	106.25	510008
2017-03-29	106.36	106.54	106.30	106.54	524947
2017-03-30	106.42	106.49	106.33	106.37	476374
2017-03-31	106.40	106.56	106.38	106.55	556977
2017-04-03	106.41	106.67	106.34	106.62	843193
2017-04-04	106.62	106.67	106.55	106.56	394196
2017-04-05	106.50	106.73	106.43	106.71	1402933
2017-04-06	106.63	106.73	106.48	106.61	317561
2017-04-07	106.80	106.87	106.38	106.38	665464
2017-04-10	106.49	106.56	106.44	106.51	417082
2017-04-11	106.69	106.86	106.63	106.82	645447
2017-04-12	106.86	107.07	106.75	107.02	461255
2017-04-13	107.10	107.24	106.97	107.09	455826
2017-04-17	107.15	107.25	107.08	107.10	353965
2017-04-18	107.19	107.48	107.19	107.47	1656959
2017-04-19	107.25	107.33	107.18	107.21	322279
2017-04-20	107.12	107.18	106.96	107.07	770597
2017-04-21	107.15	107.23	107.07	107.12	329561
2017-04-24	106.84	106.98	106.77	106.98	412173
2017-04-25	106.73	106.82	106.54	106.61	376559
2017-04-26	106.64	106.80	106.57	106.80	707496
2017-04-27	106.72	106.94	106.68	106.85	482425
2017-04-28	106.80	107.02	106.77	106.99	498648
2017-05-01	106.63	106.76	106.53	106.59	355606
2017-05-02	106.55	106.77	106.55	106.75	373459
2017-05-03	106.83	106.83	106.52	106.53	1208989
2017-05-04	106.48	106.60	106.45	106.60	319549
2017-05-05	106.61	106.66	106.47	106.66	295615
2017-05-08	106.62	106.66	106.49	106.49	301056
2017-05-09	106.50	106.54	106.38	106.45	544766
2017-05-10	106.60	106.61	106.37	106.38	484094
2017-05-11	106.34	106.46	106.28	106.43	337533
2017-05-12	106.67	106.84	106.63	106.81	262224
2017-05-15	106.73	106.82	106.64	106.76	506176
2017-05-16	106.76	106.96	106.76	106.91	322041
2017-05-17	107.15	107.41	107.11	107.38	1182523
2017-05-18	107.26	107.38	107.16	107.20	1529408
2017-05-19	107.15	107.24	107.07	107.22	545535
2017-05-22	107.16	107.25	107.13	107.20	253161
2017-05-23	107.26	107.29	106.97	106.98	236311
2017-05-24	107.08	107.23	106.97	107.23	422061
2017-05-25	107.25	107.34	107.21	107.28	474725
2017-05-26	107.27	107.33	107.23	107.33	252437
2017-05-30	107.29	107.43	107.28	107.43	201224
2017-05-31	107.41	107.50	107.30	107.09	552734
2017-06-01	107.02	107.14	106.87	107.11	457260
2017-06-02	107.36	107.45	107.28	107.37	292568
2017-06-05	107.16	107.32	107.16	107.23	316182
2017-06-06	107.43	107.51	107.35	107.49	397646
2017-06-07	107.39	107.44	107.32	107.34	347750
2017-06-08	107.35	107.35	107.21	107.30	398910
2017-06-09	107.18	107.26	107.13	107.18	875622
2017-06-12	107.10	107.25	107.09	107.10	365945
2017-06-13	107.03	107.17	107.03	107.16	302828
2017-06-14	107.48	107.61	107.32	107.44	402680
2017-06-15	107.29	107.31	107.15	107.19	270401
2017-06-16	107.22	107.34	107.20	107.32	225855
2017-06-19	107.16	107.18	107.07	107.13	297397
2017-06-20	107.18	107.35	107.18	107.28	778626
2017-06-21	107.19	107.26	107.13	107.17	288165
2017-06-22	107.23	107.34	107.18	107.25	450109
2017-06-23	107.22	107.25	107.13	107.23	363580
2017-06-26	107.33	107.35	107.23	107.27	1064144
2017-06-27	107.04	107.13	106.92	106.94	755387
2017-06-28	107.03	107.08	106.92	107.07	3373240
2017-06-29	106.81	106.96	106.79	106.91	298885
2017-06-30	106.96	107.00	106.69	106.76	278698
2017-07-03	106.56	106.56	106.29	106.30	270580
2017-07-05	106.37	106.51	106.36	106.47	328860
2017-07-06	106.42	106.42	106.27	106.30	297708
2017-07-07	106.43	106.43	106.26	106.30	329665
2017-07-10	106.43	106.49	106.40	106.48	206853
2017-07-11	106.44	106.57	106.40	106.52	384065
2017-07-12	106.78	106.83	106.69	106.82	396199
2017-07-13	106.70	106.80	106.64	106.71	280070
2017-07-14	106.98	106.99	106.78	106.82	510118
2017-07-17	106.74	106.84	106.71	106.73	555244
2017-07-18	106.99	107.04	106.93	106.99	746506
2017-07-19	106.99	107.04	106.93	106.98	360275
2017-07-20	107.06	107.10	106.92	106.96	481810
2017-07-21	107.07	107.12	107.00	107.10	650787
2017-07-24	107.06	107.10	107.01	107.07	455165
2017-07-25	106.92	106.94	106.68	106.69	382492
2017-07-26	106.73	107.07	106.71	107.04	297131
2017-07-27	106.92	106.98	106.80	106.92	2530860
2017-07-28	106.92	107.06	106.89	107.06	356206
2017-07-31	107.03	107.09	107.00	106.88	180279
2017-08-01	106.75	107.05	106.75	107.03	247371
2017-08-02	106.99	107.11	106.96	106.97	232121
2017-08-03	107.01	107.23	106.99	107.23	1273356
2017-08-04	107.03	107.09	106.94	107.01	339263
2017-08-07	107.03	107.12	107.00	107.06	317462
2017-08-08	107.09	107.09	106.96	107.00	304448
2017-08-09	107.26	107.26	107.05	107.11	798183
2017-08-10	107.16	107.26	107.13	107.21	518286
2017-08-11	107.16	107.26	107.11	107.21	355908
2017-08-14	107.18	107.23	107.10	107.17	300603
2017-08-15	107.05	107.12	107.00	107.06	341552
2017-08-16	107.06	107.25	107.02	107.17	548678
2017-08-17	107.18	107.30	107.14	107.26	555109
2017-08-18	107.31	107.36	107.14	107.28	395867
2017-08-21	107.27	107.31	107.21	107.25	354299
2017-08-22	107.22	107.24	107.13	107.17	275359
2017-08-23	107.32	107.39	107.26	107.39	436981
2017-08-24	107.27	107.35	107.24	107.25	470418
2017-08-25	107.33	107.43	107.28	107.40	274151
2017-08-28	107.41	107.49	107.38	107.48	323552
2017-08-29	107.64	107.66	107.52	107.56	340820
2017-08-30	107.53	107.56	107.47	107.52	246384
2017-08-31	107.58	107.71	107.54	107.65	595027
2017-09-01	107.45	107.45	107.30	107.33	388688
2017-09-05	107.51	107.71	107.47	107.65	337462
2017-09-06	107.59	107.67	107.46	107.54	860544
2017-09-07	107.60	107.76	107.60	107.73	364592
2017-09-08	107.70	107.70	107.57	107.61	640211
2017-09-11	107.51	107.52	107.41	107.43	548916
2017-09-12	107.37	107.37	107.27	107.31	502907
2017-09-13	107.42	107.42	107.27	107.30	190720
2017-09-14	107.30	107.32	107.24	107.30	550841
2017-09-15	107.35	107.36	107.25	107.36	323833
2017-09-18	107.23	107.31	107.23	107.29	214113
2017-09-19	107.32	107.34	107.26	107.29	371372
2017-09-20	107.33	107.33	107.00	107.10	437492
2017-09-21	107.16	107.22	107.10	107.14	259369
2017-09-22	107.24	107.28	107.17	107.20	294844
2017-09-25	107.26	107.38	107.24	107.36	685116
2017-09-26	107.35	107.39	107.28	107.36	399927
2017-09-27	107.17	107.22	107.06	107.07	483465
2017-09-28	107.07	107.24	107.05	107.18	462900
2017-09-29	107.27	107.29	107.10	107.10	547547
2017-10-02	107.03	107.04	106.91	106.99	856497
2017-10-03	107.06	107.11	106.98	107.09	371825
2017-10-04	107.05	107.09	106.97	107.07	452468
2017-10-05	107.08	107.08	106.92	106.95	384965
2017-10-06	106.77	106.95	106.72	106.83	561857
2017-10-09	106.84	106.90	106.82	106.90	190664
2017-10-10	106.89	107.02	106.89	106.91	1373432
2017-10-11	106.95	107.03	106.92	107.02	2213813
2017-10-12	107.05	107.11	107.02	107.07	517176
2017-10-13	107.20	107.29	107.14	107.25	1094841
2017-10-16	107.16	107.22	107.06	107.17	637615
2017-10-17	107.07	107.16	107.04	107.13	491324
2017-10-18	106.97	107.01	106.90	106.91	1247702
2017-10-19	107.04	107.05	106.88	106.92	446070
2017-10-20	106.75	106.82	106.72	106.77	607401
2017-10-23	106.85	106.90	106.84	106.86	500230
2017-10-24	106.77	106.78	106.63	106.63	925881
2017-10-25	106.48	106.62	106.45	106.54	442691
2017-10-26	106.67	106.67	106.43	106.48	431402
2017-10-27	106.47	106.70	106.46	106.70	419470
2017-10-30	106.80	106.94	106.79	106.94	273292
2017-10-31	106.93	106.94	106.86	106.91	362779
2017-11-01	106.61	106.76	106.58	106.73	387622
2017-11-02	106.75	106.86	106.73	106.74	370978
2017-11-03	106.82	106.92	106.72	106.91	1013554
2017-11-06	106.88	106.96	106.87	106.93	588231
2017-11-07	106.97	107.01	106.91	106.93	276852
2017-11-08	106.99	106.99	106.83	106.83	327723
2017-11-09	106.79	106.86	106.76	106.76	934518
2017-11-10	106.60	106.62	106.50	106.50	476769
2017-11-13	106.62	106.65	106.52	106.52	983746
2017-11-14	106.59	106.68	106.57	106.64	546095
2017-11-15	106.76	106.81	106.66	106.81	548173
2017-11-16	106.74	106.80	106.66	106.69	648052
2017-11-17	106.71	106.76	106.66	106.69	345526
2017-11-20	106.60	106.65	106.50	106.59	401358
2017-11-21	106.63	106.66	106.53	106.58	302973
2017-11-22	106.67	106.86	106.64	106.84	238593
2017-11-24	106.79	106.80	106.75	106.78	127232
2017-11-27	106.80	106.85	106.76	106.79	245472
2017-11-28	106.88	106.90	106.74	106.83	560120
2017-11-29	106.63	106.73	106.60	106.72	419075
2017-11-30	106.69	106.72	106.49	106.54	569841
2017-12-01	106.32	106.66	106.18	106.41	862769
2017-12-04	106.32	106.44	106.27	106.43	464546
2017-12-05	106.36	106.50	106.36	106.46	596501
2017-12-06	106.59	106.69	106.59	106.63	329872
2017-12-07	106.63	106.67	106.53	106.56	340759
2017-12-08	106.59	106.61	106.49	106.54	370033
2017-12-11	106.54	106.54	106.43	106.43	468087
2017-12-12	106.43	106.43	106.32	106.40	263682
2017-12-13	106.48	106.70	106.41	106.64	520502
2017-12-14	106.60	106.71	106.52	106.66	516377
2017-12-15	106.56	106.71	106.54	106.67	526270
2017-12-18	106.62	106.63	106.53	106.58	370669
2017-12-19	106.43	106.46	106.23	106.27	544221
2017-12-20	106.12	106.26	106.12	106.18	407178
2017-12-21	106.16	106.26	106.12	106.24	404607
2017-12-22	106.22	106.29	106.22	106.27	435662
2017-12-26	106.30	106.35	106.29	106.32	319090
2017-12-27	106.36	106.57	106.35	106.56	575427
2017-12-28	106.51	106.53	106.43	106.49	417058
2017-12-29	106.55	106.62	106.53	106.59	452730
2018-01-02	106.53	106.54	106.42	106.52	497374
2018-01-03	106.59	106.61	106.48	106.56	815582
2018-01-04	106.48	106.59	106.45	106.51	904625
2018-01-05	106.56	106.57	106.43	106.46	501738
2018-01-08	106.53	106.53	106.39	106.41	712950
2018-01-09	106.29	106.29	106.12	106.12	665706
2018-01-10	105.93	106.12	105.87	106.12	884205
2018-01-11	106.13	106.22	106.06	106.18	708740
2018-01-12	106.04	106.19	106.03	106.16	546368
2018-01-16	106.21	106.24	106.11	106.15	736369
2018-01-17	106.04	106.12	105.95	105.99	535507
2018-01-18	105.81	105.88	105.75	105.78	569348
2018-01-19	105.79	105.79	105.56	105.60	686373
2018-01-22	105.63	105.67	105.56	105.59	1227677
2018-01-23	105.73	105.78	105.69	105.75	597422
2018-01-24	105.65	105.70	105.55	105.65	2014581
2018-01-25	105.64	105.83	105.54	105.81	746258
2018-01-26	105.76	105.77	105.53	105.59	419529
2018-01-29	105.38	105.44	105.29	105.40	506195
2018-01-30	105.38	105.41	105.30	105.32	2317420
2018-01-31	105.47	105.49	105.21	105.36	650090
2018-02-01	105.14	105.14	104.81	104.82	627722
2018-02-02	104.61	104.70	104.48	104.58	681895
2018-02-05	104.50	105.17	104.36	104.97	860170
2018-02-06	104.97	105.03	104.70	104.70	971620
2018-02-07	104.77	104.86	104.44	104.54	847814
2018-02-08	104.24	104.56	104.14	104.39	575901
2018-02-09	104.28	104.70	104.26	104.35	671819
2018-02-12	104.34	104.38	104.20	104.33	661531
2018-02-13	104.32	104.47	104.30	104.46	473596
2018-02-14	104.25	104.27	103.98	104.03	468357
2018-02-15	104.10	104.22	104.07	104.15	458228
2018-02-16	104.34	104.37	104.25	104.32	624425
2018-02-20	104.20	104.27	104.13	104.25	526900
2018-02-21	104.30	104.32	103.99	104.03	758321
2018-02-22	104.18	104.21	104.10	104.13	507502
2018-02-23	104.30	104.42	104.28	104.32	445932
2018-02-26	104.53	104.57	104.37	104.38	405979
2018-02-27	104.39	104.41	104.00	104.14	423752
2018-02-28	104.31	104.43	104.28	104.42	2095580
2018-03-01	104.19	104.46	104.10	104.38	639624
2018-03-02	104.25	104.27	104.07	104.08	437071
2018-03-05	104.26	104.29	103.92	103.95	529191
2018-03-06	103.97	104.09	103.86	103.92	1302213
2018-03-07	104.01	104.11	103.91	103.91	321317
2018-03-08	103.98	104.14	103.98	104.11	488895
2018-03-09	104.05	104.06	103.94	104.00	1813490
2018-03-12	104.03	104.14	104.01	104.14	439054
2018-03-13	104.19	104.33	104.11	104.26	511694
2018-03-14	104.19	104.42	104.17	104.36	358276
2018-03-15	104.29	104.37	104.25	104.36	350632
2018-03-16	104.26	104.26	104.15	104.21	436400
2018-03-19	104.15	104.24	104.11	104.15	717102
2018-03-20	104.08	104.11	104.04	104.04	458417
2018-03-21	103.91	104.06	103.80	104.02	828944
2018-03-22	104.26	104.41	104.20	104.27	684231
2018-03-23	104.24	104.33	104.15	104.31	886444
2018-03-26	104.23	104.33	104.20	104.24	1036696
2018-03-27	104.29	104.47	104.25	104.47	1526498
2018-03-28	104.57	104.64	104.44	104.52	889085
2018-03-29	104.57	104.73	104.54	104.64	626735
2018-04-02	104.26	104.49	104.24	104.39	404448
2018-04-03	104.30	104.34	104.20	104.30	447203
2018-04-04	104.36	104.43	104.25	104.25	487597
2018-04-05	104.27	104.30	104.19	104.29	608218
2018-04-06	104.48	104.49	104.35	104.39	486750
2018-04-09	104.34	104.45	104.32	104.45	907488
2018-04-10	104.39	104.40	104.26	104.35	897347
2018-04-11	104.35	104.45	104.29	104.37	327210
2018-04-12	104.35	104.37	104.18	104.19	265716
2018-04-13	104.14	104.29	104.13	104.25	389860
2018-04-16	104.13	104.31	104.12	104.30	278060
2018-04-17	104.29	104.38	104.26	104.36	406176
2018-04-18	104.25	104.27	104.12	104.12	327922
2018-04-19	104.01	104.04	103.90	104.00	290213
2018-04-20	103.88	103.89	103.75	103.78	377325
2018-04-23	103.65	103.66	103.58	103.61	712032
2018-04-24	103.49	103.56	103.43	103.47	725903
2018-04-25	103.39	103.43	103.34	103.40	869740
2018-04-26	103.57	103.64	103.50	103.63	608105
2018-04-27	103.68	103.84	103.68	103.83	652063
2018-04-30	103.84	103.85	103.77	103.81	484550
2018-05-01	103.56	103.56	103.43	103.46	488781
2018-05-02	103.47	103.56	103.41	103.54	314314
2018-05-03	103.59	103.74	103.51	103.60	613506
2018-05-04	103.73	103.73	103.55	103.65	272632
2018-05-07	103.72	103.72	103.65	103.67	321215
2018-05-08	103.56	103.59	103.45	103.54	3876448
2018-05-09	103.37	103.41	103.33	103.41	361941
2018-05-10	103.54	103.57	103.46	103.56	527043
2018-05-11	103.62	103.63	103.55	103.60	277528
2018-05-14	103.57	103.57	103.51	103.52	249714
2018-05-15	103.20	103.24	103.03	103.08	585463
2018-05-16	103.10	103.15	103.01	103.01	372155
2018-05-17	103.02	103.02	102.93	102.95	265982
2018-05-18	103.06	103.17	103.06	103.16	346501
2018-05-21	103.11	103.22	103.08	103.21	266782
2018-05-22	103.18	103.20	103.13	103.15	416408
2018-05-23	103.37	103.53	103.32	103.42	805378
2018-05-24	103.63	103.74	103.59	103.65	318454
2018-05-25	103.80	103.90	103.80	103.89	355778
2018-05-29	104.09	104.66	104.08	104.54	620181
2018-05-30	104.38	104.43	104.23	104.39	910590
2018-05-31	104.30	104.42	104.23	104.31	493476
2018-06-01	103.76	103.90	103.75	103.83	569063
2018-06-04	103.77	103.80	103.61	103.61	321154
2018-06-05	103.70	103.84	103.65	103.78	617681
2018-06-06	103.64	103.64	103.41	103.44	454715
2018-06-07	103.42	103.84	103.40	103.67	381306
2018-06-08	103.53	103.63	103.49	103.49	241711
2018-06-11	103.38	103.46	103.38	103.41	296093
2018-06-12	103.40	103.52	103.37	103.49	414788
2018-06-13	103.48	103.56	103.23	103.38	323850
2018-06-14	103.55	103.69	103.52	103.69	386469
2018-06-15	103.81	103.86	103.70	103.73	265033
2018-06-18	103.78	103.79	103.69	103.71	373020
2018-06-19	103.87	103.97	103.86	103.91	957537
2018-06-20	103.92	103.96	103.70	103.70	779144
2018-06-21	103.80	103.87	103.74	103.77	718898
2018-06-22	103.71	103.81	103.71	103.79	522691
2018-06-25	103.79	103.89	103.79	103.83	1060607
2018-06-26	103.87	103.95	103.84	103.94	602686
2018-06-27	104.06	104.14	104.02	104.14	323634
2018-06-28	104.14	104.17	104.09	104.14	383839
2018-06-29	104.16	104.24	104.13	104.18	869418
2018-07-02	103.99	104.00	103.80	103.80	545402
2018-07-03	103.85	104.00	103.84	104.00	443866
2018-07-05	103.97	104.03	103.93	103.99	500537
2018-07-06	104.06	104.12	104.01	104.11	349742
2018-07-09	104.00	104.05	103.95	104.00	526100
2018-07-10	103.94	104.01	103.84	103.87	1190934
2018-07-11	103.99	104.00	103.88	103.97	1167945
2018-07-12	104.01	104.04	103.95	104.04	1650341
2018-07-13	104.06	104.20	104.06	104.17	475202
2018-07-16	104.08	104.09	103.99	104.08	541379
2018-07-17	104.10	104.11	104.03	104.06	1184239
2018-07-18	104.09	104.13	104.03	104.05	364893
2018-07-19	104.11	104.23	104.08	104.21	787212
2018-07-20	104.17	104.17	104.00	104.04	585783
2018-07-23	103.92	103.93	103.65	103.67	478038
2018-07-24	103.74	103.77	103.68	103.74	1095582
2018-07-25	103.87	103.88	103.72	103.78	347796
2018-07-26	103.81	103.81	103.69	103.71	462628
2018-07-27	103.80	103.80	103.71	103.73	424906
2018-07-30	103.65	103.70	103.62	103.65	389469
2018-07-31	103.88	103.88	103.75	103.77	368438
2018-08-01	103.41	103.55	103.36	103.45	435778
2018-08-02	103.51	103.57	103.44	103.57	368231
2018-08-03	103.59	103.76	103.59	103.68	385383
2018-08-06	103.72	103.81	103.70	103.78	395443
2018-08-07	103.68	103.70	103.58	103.58	431275
2018-08-08	103.60	103.67	103.60	103.64	283755
2018-08-09	103.76	103.84	103.76	103.84	266277
2018-08-10	103.92	104.12	103.89	104.01	332780
2018-08-13	104.03	104.09	103.98	103.98	377667
2018-08-14	103.99	104.17	103.93	103.95	1261669
2018-08-15	104.03	104.19	104.03	104.10	581181
2018-08-16	104.10	104.13	103.94	104.05	387765
2018-08-17	104.08	104.17	104.04	104.11	330410
2018-08-20	104.18	104.32	104.17	104.31	611956
2018-08-21	104.26	104.26	104.19	104.23	326469
2018-08-22	104.29	104.32	104.21	104.29	387447
2018-08-23	104.28	104.33	104.28	104.32	241243
2018-08-24	104.22	104.35	104.18	104.34	313091
2018-08-27	104.27	104.27	104.21	104.24	325260
2018-08-28	104.15	104.15	104.04	104.06	544788
2018-08-29	104.08	104.08	103.97	104.01	391566
2018-08-30	104.10	104.17	104.06	104.09	313050
2018-08-31	104.21	104.27	104.16	104.20	498183
2018-09-04	103.85	103.89	103.73	103.76	360233
2018-09-05	103.74	103.78	103.71	103.76	755934
2018-09-06	103.84	103.98	103.79	103.94	973416
2018-09-07	103.76	103.76	103.55	103.61	537215
2018-09-10	103.62	103.70	103.61	103.65	421439
2018-09-11	103.57	103.59	103.41	103.41	1010278
2018-09-12	103.55	103.57	103.46	103.48	681101
2018-09-13	103.65	103.67	103.53	103.59	364646
2018-09-14	103.47	103.53	103.43	103.43	385916
2018-09-17	103.31	103.48	103.31	103.40	987261
2018-09-18	103.35	103.35	103.12	103.13	392505
2018-09-19	103.11	103.11	102.92	103.04	640626
2018-09-20	102.96	103.16	102.95	103.11	790874
2018-09-21	103.09	103.17	103.07	103.13	388079
2018-09-24	103.06	103.15	103.04	103.07	285293
2018-09-25	103.00	103.04	102.96	103.02	441279
2018-09-26	103.07	103.26	103.05	103.26	389244
2018-09-27	103.21	103.27	103.17	103.27	336424
2018-09-28	103.34	103.39	103.31	103.33	388631
2018-10-01	103.08	103.09	102.99	102.99	466227
2018-10-02	103.06	103.15	103.02	103.14	1629934
2018-10-03	103.02	103.05	102.60	102.65	1001766
2018-10-04	102.40	102.48	102.30	102.36	756519
2018-10-05	102.25	102.28	102.04	102.09	2741433
2018-10-08	102.26	102.28	102.14	102.14	611485
2018-10-09	102.14	102.35	102.12	102.35	584045
2018-10-10	102.20	102.32	102.16	102.28	636268
2018-10-11	102.47	102.63	102.31	102.45	1461439
2018-10-12	102.55	102.61	102.41	102.43	985542
2018-10-15	102.48	102.54	102.40	102.48	549591
2018-10-16	102.44	102.56	102.38	102.54	711668
2018-10-17	102.52	102.54	102.32	102.32	468356
2018-10-18	102.19	102.42	102.19	102.33	515354
2018-10-19	102.35	102.35	102.16	102.18	432594
2018-10-22	102.28	102.29	102.20	102.22	319613
2018-10-23	102.48	102.53	102.33	102.34	476000
2018-10-24	102.55	102.62	102.48	102.57	599443
2018-10-25	102.56	102.59	102.49	102.58	434337
2018-10-26	102.80	102.83	102.63	102.72	615699
2018-10-29	102.72	102.76	102.63	102.72	669340
2018-10-30	102.63	102.69	102.57	102.59	414601
2018-10-31	102.48	102.56	102.43	102.49	580728
2018-11-01	102.13	102.32	102.13	102.32	470638
2018-11-02	102.06	102.12	101.79	101.79	571464
2018-11-05	101.82	101.88	101.76	101.82	1030384
2018-11-06	101.81	101.83	101.75	101.79	470353
2018-11-07	101.98	102.05	101.92	101.94	398059
2018-11-08	101.97	101.98	101.77	101.79	427840
2018-11-09	101.78	102.01	101.78	101.92	743488
2018-11-12	102.08	102.15	102.08	102.15	309683
2018-11-13	102.06	102.13	102.00	102.07	452254
2018-11-14	102.15	102.41	102.10	102.31	755893
2018-11-15	102.47	102.52	102.33	102.47	1126611
2018-11-16	102.59	102.75	102.54	102.75	1331705
2018-11-19	102.69	102.87	102.69	102.75	743650
2018-11-20	102.70	102.80	102.52	102.67	663192
2018-11-21	102.68	102.76	102.57	102.74	1228665
2018-11-23	102.74	102.75	102.62	102.66	789627
2018-11-26	102.66	102.72	102.65	102.71	672987
2018-11-27	102.74	102.84	102.73	102.80	673754
2018-11-28	102.86	103.05	102.78	102.97	872681
2018-11-29	103.20	103.23	103.03	103.06	655854
2018-11-30	103.10	103.19	103.05	103.19	940601
2018-12-03	102.88	103.02	102.87	103.02	1682861
2018-12-04	103.16	103.37	103.13	103.28	1233510
2018-12-06	103.52	103.71	103.34	103.43	2813909
2018-12-07	103.47	103.73	103.43	103.70	3264729
2018-12-10	103.79	103.90	103.70	103.81	1482689
2018-12-11	103.71	103.84	103.62	103.62	1161684
2018-12-12	103.60	103.68	103.54	103.59	1074602
2018-12-13	103.71	103.74	103.42	103.60	880690
2018-12-14	103.69	103.71	103.56	103.61	1229979
2018-12-17	103.66	103.79	103.64	103.79	2327860
2018-12-18	103.78	104.00	103.78	103.95	859120
2018-12-19	103.99	104.33	103.90	104.15	1199574
2018-12-20	104.18	104.22	104.01	104.02	1124810
2018-12-21	104.08	104.16	104.02	104.08	1162633
2018-12-24	104.13	104.23	104.09	104.13	726991
2018-12-26	104.16	104.24	103.92	104.00	698201
2018-12-27	104.19	104.31	104.13	104.17	903470
2018-12-28	104.23	104.44	104.23	104.44	663121
2018-12-31	104.37	104.70	104.36	104.65	1063918
2019-01-02	104.78	104.92	104.66	104.84	3020637
2019-01-03	104.85	105.34	104.82	105.23	1462859
2019-01-04	105.06	105.06	104.86	104.91	1919662
2019-01-07	104.99	105.02	104.73	104.78	1393753
2019-01-08	104.71	104.76	104.66	104.70	840513
2019-01-09	104.64	104.80	104.57	104.64	888101
2019-01-10	104.66	104.72	104.51	104.56	800420
2019-01-11	104.72	104.85	104.71	104.79	658775
2019-01-14	104.90	104.90	104.74	104.83	935793
2019-01-15	104.94	104.95	104.77	104.86	2433008
2019-01-16	104.80	104.86	104.72	104.81	7748363
2019-01-17	104.78	104.83	104.65	104.78	6118377
2019-01-18	104.68	104.74	104.50	104.63	1066719
2019-01-22	104.73	104.80	104.65	104.67	1207407
2019-01-23	104.58	104.69	104.49	104.60	3284262
2019-01-24	104.71	104.89	104.69	104.76	844871
2019-01-25	104.73	104.79	104.57	104.71	1061298
2019-01-28	104.68	104.80	104.64	104.74	812346
2019-01-29	104.83	104.97	104.82	104.95	382327
2019-01-30	104.94	105.27	104.90	105.21	665836
2019-01-31	105.33	105.51	105.32	105.49	2047245
2019-02-01	105.11	105.12	104.88	104.94	3020162
2019-02-04	104.80	104.85	104.74	104.82	3870951
2019-02-05	104.88	104.97	104.82	104.95	2616112
2019-02-06	105.02	105.06	104.94	104.99	2058651
2019-02-07	105.09	105.12	105.03	105.10	1912829
2019-02-08	105.14	105.22	105.11	105.17	6414953
2019-02-11	105.11	105.14	105.05	105.12	1664217
2019-02-12	105.10	105.11	104.99	105.08	2056979
2019-02-13	104.97	105.03	104.92	104.95	3840857
2019-02-14	105.08	105.12	105.00	105.06	711295
2019-02-15	105.05	105.09	105.01	105.08	1307911
2019-02-19	105.13	105.25	105.11	105.20	1264979
2019-02-20	105.27	105.29	105.18	105.24	989458
2019-02-21	105.16	105.16	105.08	105.13	496682
2019-02-22	105.15	105.33	105.15	105.25	687313
2019-02-25	105.21	105.25	105.17	105.24	483374
2019-02-26	105.31	105.35	105.22	105.33	660582
2019-02-27	105.24	105.25	105.15	105.18	802976
2019-02-28	105.19	105.19	105.01	105.13	1631557
2019-03-01	104.69	104.75	104.59	104.59	1081674
2019-03-04	104.71	104.79	104.66	104.74	575790
2019-03-05	104.67	104.81	104.63	104.78	1264771
2019-03-06	104.81	104.95	104.81	104.92	607456
2019-03-07	104.96	105.09	104.93	105.06	409279
2019-03-08	105.15	105.24	105.08	105.20	533150
2019-03-11	105.19	105.20	105.12	105.20	419270
2019-03-12	105.26	105.44	105.26	105.40	477335
2019-03-13	105.37	105.46	105.37	105.43	471707
2019-03-14	105.42	105.48	105.34	105.36	639375
2019-03-15	105.47	105.59	105.42	105.54	1218559
2019-03-18	105.53	105.56	105.50	105.55	495171
2019-03-19	105.51	105.61	105.51	105.52	613521
2019-03-20	105.56	105.90	105.56	105.81	762541
2019-03-21	105.83	105.89	105.80	105.85	620236
2019-03-22	106.08	106.34	106.04	106.20	616097
2019-03-25	106.24	106.43	106.18	106.29	715330
2019-03-26	106.29	106.48	106.20	106.43	930158
2019-03-27	106.54	106.63	106.45	106.49	787897
2019-03-28	106.45	106.49	106.38	106.45	566745
2019-03-29	106.34	106.39	106.28	106.36	726435
2019-04-01	105.94	105.97	105.66	105.71	2078792
2019-04-02	105.76	105.82	105.73	105.78	1122326
2019-04-03	105.72	106.03	105.68	105.69	1378790
2019-04-04	105.71	105.78	105.68	105.78	607390
2019-04-05	105.80	105.92	105.80	105.90	738053
2019-04-08	105.90	105.93	105.81	105.81	490443
2019-04-09	105.88	105.93	105.82	105.87	4388487
2019-04-10	105.94	106.05	105.92	106.03	805821
2019-04-11	105.98	106.01	105.94	105.94	1645452
2019-04-12	105.88	105.91	105.72	105.73	1053591
2019-04-15	105.73	105.81	105.72	105.81	1026291
2019-04-16	105.70	105.73	105.63	105.63	898257
2019-04-17	105.69	105.76	105.66	105.70	685956
2019-04-18	105.67	105.82	105.67	105.72	499548
2019-04-22	105.73	105.73	105.65	105.65	514548
2019-04-23	105.66	105.74	105.66	105.68	624708
2019-04-24	105.82	105.88	105.80	105.83	971896
2019-04-25	105.85	105.90	105.78	105.84	530066
2019-04-26	106.04	106.06	105.98	106.05	614055
2019-04-29	105.99	106.02	105.89	105.95	686203
2019-04-30	105.94	106.01	105.90	105.99	732619
2019-05-01	105.75	106.04	105.66	105.80	928848
2019-05-02	105.73	105.78	105.61	105.66	815519
2019-05-03	105.76	105.88	105.74	105.85	1620251
2019-05-06	105.93	105.98	105.89	105.89	431553
2019-05-07	105.98	106.05	105.96	105.97	522810
2019-05-08	106.07	106.10	105.87	105.91	2057834
2019-05-09	105.98	106.06	105.87	105.95	424306
2019-05-10	106.04	106.15	105.97	106.06	765185
2019-05-13	106.15	106.25	106.13	106.20	777125
2019-05-14	106.19	106.26	106.18	106.26	483937
2019-05-15	106.36	106.40	106.27	106.38	481365
2019-05-16	106.36	106.36	106.28	106.32	672403
2019-05-17	106.36	106.36	106.20	106.28	617578
2019-05-20	106.24	106.27	106.12	106.15	753528
2019-05-21	106.18	106.21	106.12	106.16	473041
2019-05-22	106.20	106.30	106.19	106.27	447230
2019-05-23	106.29	106.56	106.29	106.48	518989
2019-05-24	106.50	106.54	106.47	106.52	433058
2019-05-28	106.54	106.59	106.50	106.54	587143
2019-05-29	106.60	106.79	106.58	106.63	1191604
2019-05-30	106.75	106.85	106.63	106.81	1352306
2019-05-31	106.96	107.05	106.82	107.01	868544
2019-06-03	106.84	107.09	106.84	107.02	872696
2019-06-04	107.06	107.13	106.88	106.88	976962
2019-06-05	106.92	107.02	106.88	106.92	1683585
2019-06-06	107.01	107.05	106.88	106.97	742061
2019-06-07	107.11	107.19	107.02	107.19	721689
2019-06-10	107.14	107.14	106.90	106.91	832906
2019-06-11	106.95	107.00	106.89	106.89	802678
2019-06-12	106.99	107.09	106.97	107.06	423567
2019-06-13	107.14	107.21	107.09	107.16	1828403
2019-06-14	107.12	107.18	107.04	107.08	715360
2019-06-17	107.06	107.08	107.00	107.04	626144
2019-06-18	107.22	107.25	107.05	107.20	732204
2019-06-19	107.17	107.50	107.14	107.50	920632
2019-06-20	107.70	107.78	107.60	107.66	475514
2019-06-21	107.49	107.50	107.34	107.35	1067441
2019-06-24	107.42	107.50	107.40	107.48	336701
2019-06-25	107.53	107.56	107.42	107.46	616106
2019-06-26	107.49	107.49	107.31	107.31	597135
2019-06-27	107.44	107.58	107.40	107.57	589123
2019-06-28	107.58	107.69	107.58	107.60	1062697
2019-07-01	107.32	107.37	107.17	107.29	1058279
2019-07-02	107.35	107.53	107.33	107.50	4826815
2019-07-03	107.56	107.63	107.53	107.57	1073104
2019-07-05	107.37	107.46	107.26	107.43	1448246
2019-07-08	107.51	107.53	107.35	107.35	697987
2019-07-09	107.40	107.40	107.28	107.28	646044
2019-07-10	107.43	107.47	107.34	107.46	1000163
2019-07-11	107.42	107.45	107.19	107.22	1404451
2019-07-12	107.25	107.37	107.25	107.34	561232
2019-07-15	107.35	107.44	107.35	107.42	3437499
2019-07-16	107.32	107.36	107.28	107.33	950456
2019-07-17	107.46	107.58	107.41	107.57	889325
2019-07-18	107.56	107.70	107.54	107.70	1029062
2019-07-19	107.64	107.76	107.60	107.71	754152
2019-07-22	107.69	107.73	107.65	107.68	747507
2019-07-23	107.66	107.72	107.62	107.71	994824
2019-07-24	107.74	107.82	107.72	107.79	864798
2019-07-25	107.78	107.78	107.65	107.73	994943
2019-07-26	107.71	107.72	107.63	107.67	610105
2019-07-29	107.71	107.73	107.64	107.67	450878
2019-07-30	107.70	107.72	107.62	107.66	807024
2019-07-31	107.72	107.86	107.54	107.73	1245126
2019-08-01	107.57	107.98	107.50	107.81	1245829
2019-08-02	107.89	107.90	107.75	107.79	2105266
2019-08-05	107.93	108.06	107.87	108.04	1601046
2019-08-06	108.03	108.06	107.95	108.05	881537
2019-08-07	108.11	108.16	107.95	107.99	3576537
2019-08-08	107.84	108.12	107.82	108.06	649207
2019-08-09	108.08	108.10	107.81	107.93	1580118
2019-08-12	107.98	108.12	107.92	108.04	536948
2019-08-13	108.03	108.04	107.78	107.84	839013
2019-08-14	108.00	108.03	107.86	107.86	864712
2019-08-15	108.06	108.22	107.93	108.21	1779787
2019-08-16	108.12	108.20	108.00	108.13	1475535
2019-08-19	108.14	108.16	108.10	108.11	765888
2019-08-20	108.22	108.25	108.17	108.20	508768
2019-08-21	108.15	108.27	108.14	108.20	687864
2019-08-22	108.17	108.25	108.06	108.14	1080707
2019-08-23	108.16	108.35	108.12	108.32	2255549
2019-08-26	108.26	108.32	108.09	108.09	1127747
2019-08-27	108.22	108.32	108.19	108.27	1151193
2019-08-28	108.36	108.40	108.26	108.30	2083505
2019-08-29	108.39	108.39	108.29	108.34	899761
2019-08-30	108.34	108.53	108.32	108.50	1070505
2019-09-03	108.23	108.36	108.16	108.32	1470354
2019-09-04	108.38	108.51	108.36	108.47	1719204
2019-09-05	108.34	108.34	108.20	108.21	1032176
2019-09-06	108.30	108.30	108.15	108.22	546238
2019-09-09	108.28	108.31	108.24	108.30	903534
2019-09-10	108.14	108.14	107.88	107.88	1052889
2019-09-11	107.95	108.01	107.93	107.97	3369735
2019-09-12	108.21	108.21	107.95	107.97	959229
2019-09-13	107.94	107.97	107.70	107.70	561196
2019-09-16	107.90	107.97	107.86	107.93	540278
2019-09-17	107.89	108.00	107.83	107.97	528777
2019-09-18	108.01	108.16	107.94	108.01	629227
2019-09-19	108.07	108.12	107.91	107.98	773461
2019-09-20	108.05	108.19	108.00	108.06	692834
2019-09-23	108.21	108.31	108.09	108.10	1882979
2019-09-24	108.18	108.24	108.12	108.21	2708144
2019-09-25	108.16	108.19	107.99	108.03	1013867
2019-09-26	108.13	108.19	108.09	108.14	602567
2019-09-27	108.14	108.27	108.10	108.26	840421
2019-09-30	108.14	108.30	108.13	108.30	1251590
2019-10-01	107.96	108.18	107.92	108.09	2761259
2019-10-02	108.15	108.25	108.12	108.20	1735972
2019-10-03	108.24	108.42	108.22	108.29	3163899
2019-10-04	108.29	108.39	108.28	108.38	871714
2019-10-07	108.25	108.37	108.21	108.21	1231179
2019-10-08	108.32	108.34	108.18	108.24	892357
2019-10-09	108.29	108.30	108.17	108.28	636681
2019-10-10	108.29	108.29	108.10	108.10	2306868
2019-10-11	107.99	108.06	107.90	108.00	679882
2019-10-14	108.09	108.11	108.03	108.05	438779
2019-10-15	108.12	108.16	107.97	108.00	794531
2019-10-16	108.07	108.13	108.00	108.04	1093527
2019-10-17	108.07	108.15	108.05	108.08	1612721
2019-10-18	108.03	108.11	108.01	108.02	1011437
2019-10-21	108.03	108.05	107.90	107.92	466889
2019-10-22	107.99	108.00	107.86	107.96	717277
2019-10-23	108.01	108.09	107.96	108.08	1144529
2019-10-24	108.12	108.17	108.03	108.06	729912
2019-10-25	108.08	108.08	107.95	108.00	508643
2019-10-28	107.90	107.93	107.87	107.91	2389780
2019-10-29	108.02	108.07	107.97	108.06	523316
2019-10-30	108.07	108.25	108.06	108.23	538525
2019-10-31	108.31	108.44	108.28	108.39	828850
2019-11-01	108.04	108.14	108.00	108.12	958005
2019-11-04	108.02	108.15	108.02	108.10	510767
2019-11-05	107.97	108.03	107.81	107.81	1155316
2019-11-06	107.96	108.03	107.89	107.93	710150
2019-11-07	107.79	107.79	107.59	107.72	683863
2019-11-08	107.75	107.86	107.72	107.81	523973
2019-11-11	107.83	107.84	107.74	107.83	604356
2019-11-12	107.90	107.92	107.81	107.89	569870
2019-11-13	107.92	107.97	107.88	107.90	603330
2019-11-14	108.02	108.09	107.96	108.06	741888
2019-11-15	108.05	108.10	108.03	108.07	1437104
2019-11-18	108.13	108.21	108.09	108.12	3212568
2019-11-19	108.09	108.10	108.02	108.03	1644138
2019-11-20	108.09	108.15	108.04	108.14	1200245
2019-11-21	108.10	108.14	108.08	108.10	864824
2019-11-22	108.15	108.15	108.06	108.10	969681
2019-11-25	108.14	108.15	108.09	108.15	582962
2019-11-26	108.17	108.22	108.16	108.20	1400866
2019-11-27	108.13	108.14	108.07	108.09	425283
2019-11-29	108.18	108.18	108.12	108.14	898513
2019-12-02	107.77	107.90	107.76	107.85	3280774
2019-12-03	108.00	108.16	107.99	108.08	1773678
2019-12-04	108.01	108.02	107.87	107.89	1171771
2019-12-05	107.85	107.94	107.85	107.86	1557156
2019-12-06	107.86	107.93	107.82	107.92	811627
2019-12-09	108.04	108.04	107.86	107.88	764116
2019-12-10	107.85	107.88	107.80	107.84	654493
2019-12-11	107.91	108.09	107.88	108.05	570027
2019-12-12	108.03	108.04	107.72	107.76	945759
2019-12-13	108.00	108.12	107.88	108.12	593539
2019-12-16	108.06	108.07	107.89	107.96	975691
2019-12-17	108.04	108.05	107.96	108.03	1018576
2019-12-18	107.99	108.00	107.91	107.91	1504225
2019-12-19	107.87	107.97	107.80	107.91	1786437
2019-12-20	107.86	108.00	107.85	108.00	3706891
2019-12-23	108.00	108.00	107.83	107.85	2256662
2019-12-24	107.81	107.94	107.78	107.93	1172728
2019-12-26	107.94	107.96	107.87	107.93	664594
2019-12-27	108.02	108.15	107.99	108.15	2890815
2019-12-30	108.06	108.16	108.04	108.11	1050050
2019-12-31	108.16	108.18	108.06	108.06	790024
2020-01-02	108.25	108.27	108.17	108.19	2132409
2020-01-03	108.29	108.33	108.25	108.28	2274894
2020-01-06	108.38	108.39	108.29	108.29	1624246
2020-01-07	108.32	108.38	108.29	108.31	2313870
2020-01-08	108.35	108.39	108.25	108.26	2049040
2020-01-09	108.17	108.30	108.16	108.27	1322271
2020-01-10	108.36	108.42	108.34	108.39	2448082
2020-01-13	108.43	108.46	108.36	108.43	2416664
2020-01-14	108.44	108.51	108.43	108.49	8167471
2020-01-15	108.46	108.50	108.30	108.44	4729291
2020-01-16	108.46	108.50	108.42	108.44	2734878
2020-01-17	108.43	108.46	108.39	108.43	1592524
2020-01-21	108.50	108.53	108.45	108.50	2186295
2020-01-22	108.48	108.53	108.46	108.53	4100731
2020-01-23	108.55	108.59	108.52	108.58	2808410
2020-01-24	108.63	108.69	108.61	108.64	1659556
2020-01-27	108.76	108.80	108.68	108.68	1296255
2020-01-28	108.69	108.73	108.66	108.69	1442107
2020-01-29	108.70	108.81	108.70	108.81	1544804
2020-01-30	108.87	108.90	108.76	108.84	1352494
2020-01-31	108.84	108.90	108.83	108.86	1343396
2020-02-03	108.60	108.67	108.56	108.61	1035736
2020-02-04	108.54	108.57	108.50	108.51	1225155
2020-02-05	108.56	108.58	108.49	108.50	1867483
2020-02-06	108.63	108.65	108.57	108.57	2103487
2020-02-07	108.88	108.88	108.72	108.76	1847675
2020-02-10	108.81	108.84	108.73	108.82	1768785
2020-02-11	108.79	108.82	108.76	108.80	1696583
2020-02-12	108.79	108.80	108.74	108.74	1038143
2020-02-13	108.81	108.88	108.80	108.83	797905
2020-02-14	108.78	108.86	108.78	108.83	1034971
2020-02-18	108.84	108.94	108.82	108.94	2805790
2020-02-19	108.83	108.85	108.79	108.84	1217901
2020-02-20	108.87	108.93	108.84	108.90	2452479
2020-02-21	108.94	109.07	108.93	109.04	1250412
2020-02-24	109.13	109.18	109.08	109.12	1098434
2020-02-25	109.10	109.20	109.06	109.06	3053807
2020-02-26	109.16	109.25	109.08	109.16	2021247
2020-02-27	109.31	109.40	109.23	109.28	1642608
2020-02-28	109.53	109.77	109.47	109.50	2779204
2020-03-02	109.61	109.75	109.47	109.55	2277338
2020-03-03	109.58	109.89	109.52	109.81	4320449
2020-03-04	109.76	109.84	109.65	109.68	2858496
2020-03-05	109.90	109.97	109.84	109.94	1066594
2020-03-06	109.99	110.29	109.86	110.04	5525065
2020-03-09	110.39	110.48	109.89	110.05	4001263
2020-03-10	109.90	110.12	109.55	109.55	6778232
2020-03-11	109.83	109.91	108.68	108.72	6526604
2020-03-12	108.73	109.42	104.79	105.30	9656250
2020-03-13	107.91	109.06	107.81	108.60	5935881
2020-03-16	108.40	109.74	107.19	109.04	2680756
2020-03-17	108.67	109.61	107.93	108.65	2322205
2020-03-18	108.18	108.73	106.66	107.85	3039578
2020-03-19	106.78	108.14	106.06	106.59	4711791
2020-03-20	106.75	108.00	106.60	107.87	5026752
2020-03-23	108.19	109.07	108.00	108.67	2700185
2020-03-24	107.91	110.10	107.91	109.58	2511889
2020-03-25	109.77	109.99	109.07	109.56	2996629
2020-03-26	109.07	110.18	109.00	109.73	2914741
2020-03-27	109.68	110.09	109.68	110.09	2288045
2020-03-30	110.60	110.92	109.99	110.28	2110496
2020-03-31	110.08	110.48	109.81	110.44	2100789
2020-04-01	110.18	110.23	109.75	109.82	2147680
2020-04-02	110.03	110.39	109.57	110.16	1971402
2020-04-03	110.49	110.49	109.95	110.08	1382718
2020-04-06	110.11	110.18	109.76	110.01	1755004
2020-04-07	109.93	110.14	109.76	110.10	2005727
2020-04-08	110.25	110.37	110.11	110.37	1527567
2020-04-09	111.08	111.10	109.77	110.46	9749828
2020-04-13	110.35	110.35	109.05	109.99	4072684
2020-04-14	109.83	110.04	109.73	109.96	2132860
2020-04-15	109.99	110.24	109.14	110.06	1354477
2020-04-16	110.11	110.29	110.10	110.19	1012343
2020-04-17	110.09	110.16	109.97	110.10	779219
2020-04-20	109.97	110.36	109.90	110.15	1866786
2020-04-21	109.92	110.27	109.86	110.13	1253638
2020-04-22	110.18	110.31	110.07	110.31	1030076
2020-04-23	110.54	110.63	110.40	110.60	727067
2020-04-24	110.53	110.60	110.36	110.45	1034811
2020-04-27	110.38	110.47	110.31	110.40	650529
2020-04-28	110.46	110.71	110.42	110.69	1145715
2020-04-29	110.82	110.98	110.76	110.90	872131
2020-04-30	110.87	111.10	110.81	111.10	1462931
2020-05-01	110.87	110.96	110.76	110.83	1575937
2020-05-04	110.80	111.04	110.75	110.94	1099867
2020-05-05	110.89	111.01	110.82	110.89	825326
2020-05-06	110.83	111.02	110.83	110.96	1074788
2020-05-07	111.15	111.31	111.08	111.24	1578181
2020-05-08	111.23	111.28	111.14	111.22	1217292
2020-05-11	111.12	111.13	110.94	110.96	875016
2020-05-12	110.90	111.07	110.89	111.01	1677131
2020-05-13	110.79	111.01	110.79	110.91	704780
2020-05-14	111.08	111.20	111.01	111.03	734253
2020-05-15	111.02	111.09	110.98	111.08	1165601
2020-05-18	110.98	110.98	110.79	110.93	634345
2020-05-19	110.85	110.96	110.82	110.92	723780
2020-05-20	110.98	111.11	110.94	111.07	1301426
2020-05-21	111.05	111.25	110.99	111.14	1349460
2020-05-22	111.10	111.12	110.87	111.10	1033933
2020-05-26	111.05	111.09	110.97	111.06	559400
2020-05-27	111.03	111.15	111.00	111.05	1039037
2020-05-28	111.00	111.05	110.80	110.80	1551163
2020-05-29	111.07	111.16	110.99	111.08	1951012
2020-06-01	110.88	111.04	110.86	110.99	3058254
2020-06-02	111.00	111.03	110.90	110.98	5470177
2020-06-03	111.00	111.00	110.79	110.89	1129996
2020-06-04	110.88	110.99	110.82	110.89	1318761
2020-06-05	110.79	110.95	110.75	110.93	1346655
2020-06-08	110.87	111.02	110.82	110.96	2351415
2020-06-09	111.04	111.10	110.91	111.03	932127
2020-06-10	110.91	111.24	110.91	111.05	2138859
2020-06-11	111.07	111.22	111.00	111.00	1169596
2020-06-12	111.01	111.18	111.00	111.10	1196778
2020-06-15	111.06	111.12	110.97	111.03	1728567
2020-06-16	110.96	111.02	110.77	110.79	1013019
2020-06-17	110.81	110.96	110.75	110.88	1424584
2020-06-18	110.93	110.93	110.75	110.83	782344
2020-06-19	110.79	110.92	110.79	110.84	780570
2020-06-22	110.67	110.84	110.62	110.77	1145157
2020-06-23	110.82	110.83	110.70	110.72	1202622
2020-06-24	110.79	110.80	110.56	110.62	780630
2020-06-25	110.74	110.79	110.59	110.73	1171789
2020-06-26	110.73	110.83	110.67	110.74	611461
2020-06-29	110.77	110.81	110.75	110.79	753128
2020-06-30	110.80	110.82	110.70	110.70	1720717
2020-07-01	110.60	110.64	110.50	110.55	1267323
2020-07-02	110.66	110.73	110.57	110.70	981902
2020-07-06	110.65	110.69	110.57	110.60	1089871
2020-07-07	110.57	110.68	110.54	110.64	681824
2020-07-08	110.53	110.70	110.53	110.70	1008909
2020-07-09	110.73	110.78	110.62	110.71	1345486
2020-07-10	110.71	110.74	110.60	110.60	759056
2020-07-13	110.66	110.68	110.56	110.66	604128
2020-07-14	110.64	110.71	110.58	110.64	810009
2020-07-15	110.66	110.70	110.62	110.62	870786
2020-07-16	110.68	110.75	110.61	110.65	921092
2020-07-17	110.65	110.70	110.59	110.68	739403
2020-07-20	110.70	110.74	110.62	110.67	673172
2020-07-21	110.70	110.76	110.61	110.73	1155339
2020-07-22	110.71	110.75	110.65	110.71	1351889
2020-07-23	110.74	110.75	110.67	110.74	532095
2020-07-24	110.62	110.68	110.54	110.55	1044236
2020-07-27	110.58	110.60	110.52	110.60	655096
2020-07-28	110.59	110.68	110.54	110.67	1233596
2020-07-29	110.79	110.79	110.66	110.74	812944
2020-07-30	110.74	110.77	110.69	110.70	565276
2020-07-31	110.78	110.82	110.70	110.82	1301977
2020-08-03	110.68	110.69	110.54	110.69	1044900
2020-08-04	110.78	110.86	110.63	110.75	641955
2020-08-05	110.70	110.75	110.58	110.61	4053066
2020-08-06	110.68	110.69	110.61	110.66	1292350
2020-08-07	110.74	110.81	110.69	110.72	999304
2020-08-10	110.86	110.86	110.71	110.81	645254
2020-08-11	110.75	110.78	110.60	110.64	990889
2020-08-12	110.57	110.66	110.54	110.66	4989880
2020-08-13	110.74	110.81	110.50	110.60	2358033
2020-08-14	110.54	110.67	110.54	110.61	831688
2020-08-17	110.62	110.73	110.62	110.66	634406
2020-08-18	110.76	110.77	110.66	110.70	687779
2020-08-19	110.80	110.81	110.68	110.73	1651609
2020-08-20	110.76	110.76	110.65	110.70	920620
2020-08-21	110.65	110.72	110.61	110.67	812625
2020-08-24	110.63	110.69	110.55	110.58	545511
2020-08-25	110.52	110.59	110.50	110.54	988259
2020-08-26	110.59	110.63	110.50	110.60	2873100
2020-08-27	110.65	110.66	110.54	110.57	997531
2020-08-28	110.69	110.74	110.62	110.72	910307
2020-08-31	110.71	110.74	110.64	110.68	764998
2020-09-01	110.58	110.59	110.49	110.52	862750
2020-09-02	110.62	110.63	110.55	110.58	1696913
2020-09-03	110.50	110.63	110.50	110.52	1783254
2020-09-04	110.57	110.57	110.16	110.52	853029
2020-09-08	110.63	110.66	110.58	110.60	1116037
2020-09-09	110.65	110.65	110.52	110.55	932924
2020-09-10	110.53	110.53	110.45	110.47	741574
2020-09-11	110.54	110.55	110.45	110.47	537140
2020-09-14	110.51	110.53	110.45	110.47	578863
2020-09-15	110.42	110.43	110.33	110.33	1212967
2020-09-16	110.35	110.42	110.27	110.30	986917
2020-09-17	110.36	110.40	110.31	110.32	806860
2020-09-18	110.33	110.37	110.28	110.29	799330
2020-09-21	110.29	110.33	110.21	110.22	948333
2020-09-22	110.27	110.30	110.22	110.28	2067409
2020-09-23	110.30	110.35	110.26	110.29	1341775
2020-09-24	110.33	110.42	110.28	110.30	1304542
2020-09-25	110.39	110.39	110.29	110.33	810911
2020-09-28	110.35	110.39	110.29	110.37	1104626
2020-09-29	110.35	110.44	110.33	110.42	1493860
2020-09-30	110.41	110.45	110.39	110.40	1481831
2020-10-01	110.20	110.21	110.10	110.20	2814345
2020-10-02	110.32	110.32	110.19	110.26	2145040
2020-10-05	110.26	110.28	110.15	110.18	1346792
2020-10-06	110.19	110.30	110.18	110.24	1836927
2020-10-07	110.30	110.35	110.28	110.28	11922072
2020-10-08	110.29	110.29	110.20	110.23	2341805
2020-10-09	110.22	110.26	110.17	110.20	2780870
2020-10-12	110.20	110.32	110.18	110.30	1153363
2020-10-13	110.23	110.28	110.15	110.16	1438309
2020-10-14	110.14	110.19	110.12	110.13	1637077
2020-10-15	110.15	110.19	110.11	110.13	1069103
2020-10-16	110.21	110.25	110.16	110.23	1080135
2020-10-19	110.21	110.24	110.16	110.18	912753
2020-10-20	110.14	110.19	110.10	110.12	1264783
2020-10-21	110.17	110.23	110.13	110.22	964887
2020-10-22	110.20	110.23	110.15	110.20	1229580
2020-10-23	110.19	110.23	110.16	110.20	804328
2020-10-26	110.22	110.26	110.19	110.23	738462
2020-10-27	110.22	110.30	110.20	110.29	708347
2020-10-28	110.29	110.31	110.21	110.23	1155131
2020-10-29	110.27	110.28	110.19	110.25	5677488
2020-10-30	110.22	110.32	110.19	110.29	1709529
2020-11-02	110.20	110.21	110.11	110.12	2220137
2020-11-03	110.11	110.13	110.05	110.09	1010396
2020-11-04	110.22	110.29	110.18	110.20	1107012
2020-11-05	110.25	110.28	110.18	110.24	968958
2020-11-06	110.23	110.23	110.08	110.09	964292
2020-11-09	110.00	110.00	109.85	109.96	1662739
2020-11-10	109.93	110.01	109.88	109.90	1142078
2020-11-11	109.97	110.04	109.95	110.02	1161827
2020-11-12	110.05	110.07	109.99	110.07	913435
2020-11-13	110.10	110.13	110.07	110.11	808820
2020-11-16	110.11	110.12	110.02	110.06	1429233
2020-11-17	110.08	110.14	110.04	110.11	1906507
2020-11-18	110.13	110.16	110.09	110.13	1277887
2020-11-19	110.23	110.23	110.12	110.16	1111758
2020-11-20	110.14	110.17	110.12	110.17	1084549
2020-11-23	110.19	110.22	110.13	110.17	1345860
2020-11-24	110.15	110.19	110.13	110.15	1542653
2020-11-25	110.13	110.18	110.11	110.11	1043337
2020-11-27	110.15	110.19	110.10	110.17	577525
2020-11-30	110.15	110.19	110.11	110.15	945725
2020-12-01	109.97	109.98	109.79	109.90	1460451
2020-12-02	109.94	109.95	109.85	109.91	1575897
2020-12-03	109.91	109.96	109.90	109.91	1459902
2020-12-04	109.95	109.95	109.90	109.91	930999
2020-12-07	109.93	109.98	109.91	109.93	1546729
2020-12-08	109.94	109.98	109.92	109.97	975916
2020-12-09	109.93	109.96	109.89	109.96	1541453
2020-12-10	109.94	109.96	109.90	109.92	1918787
2020-12-11	109.90	109.97	109.87	109.94	901899
2020-12-14	109.86	109.96	109.85	109.94	2100895
2020-12-15	109.98	110.00	109.91	110.00	1966759
2020-12-16	110.00	110.05	109.93	109.99	2084582
2020-12-17	110.04	110.06	109.97	110.02	2025242
2020-12-18	110.09	110.10	110.03	110.07	1316904
2020-12-21	110.14	110.15	110.04	110.11	2055482
2020-12-22	110.05	110.10	110.03	110.06	943504
2020-12-23	110.07	110.08	110.01	110.05	1712498
2020-12-24	110.08	110.09	110.03	110.06	793511
2020-12-28	110.06	110.10	110.04	110.07	743785
2020-12-29	110.13	110.13	110.06	110.10	1304345
2020-12-30	110.08	110.12	110.07	110.12	744434
2020-12-31	110.12	110.18	110.10	110.13	1020531
2021-01-04	110.13	110.18	110.11	110.14	1219980
2021-01-05	110.25	110.25	110.15	110.20	1164067
2021-01-06	110.15	110.20	110.09	110.15	2082050
2021-01-07	110.18	110.18	110.10	110.12	1624327
2021-01-08	110.14	110.15	110.09	110.09	1580743
2021-01-11	110.06	110.06	109.99	109.99	1682845
2021-01-12	109.92	110.12	109.92	110.06	10536041
2021-01-13	110.07	110.13	110.05	110.11	1339652
2021-01-14	110.14	110.17	110.08	110.09	5785858
2021-01-15	110.11	110.17	110.11	110.17	2835628
2021-01-19	110.21	110.23	110.14	110.16	2814189
2021-01-20	110.14	110.21	110.09	110.19	1837752
2021-01-21	110.22	110.24	110.16	110.19	1381559
2021-01-22	110.17	110.20	110.13	110.19	849569
2021-01-25	110.18	110.24	110.14	110.20	1118603
2021-01-26	110.13	110.20	110.12	110.17	1993285
2021-01-27	110.19	110.27	110.18	110.19	1562743
2021-01-28	110.17	110.22	110.14	110.22	1005118
2021-01-29	110.15	110.32	110.13	110.29	1862299
2021-02-01	110.08	110.15	110.03	110.13	1232843
2021-02-02	110.19	110.22	110.15	110.18	838596
2021-02-03	110.18	110.20	110.15	110.15	1227623
2021-02-04	110.12	110.21	110.09	110.17	1280623
2021-02-05	110.23	110.26	110.15	110.18	1016451
2021-02-08	110.17	110.20	110.13	110.16	2349853
2021-02-09	110.20	110.24	110.12	110.23	1593567
2021-02-10	110.21	110.23	110.15	110.18	1073814
2021-02-11	110.08	110.18	110.08	110.15	1574093
2021-02-12	110.06	110.08	110.00	110.00	1576431
2021-02-16	109.86	109.90	109.73	109.76	2523651
2021-02-17	109.74	109.84	109.71	109.81	1425474
2021-02-18	109.81	109.87	109.78	109.84	1129830
2021-02-19	109.77	109.82	109.71	109.74	810843
2021-02-22	109.75	109.75	109.58	109.61	2404749
2021-02-23	109.43	109.52	109.40	109.51	1443822
2021-02-24	109.42	109.60	109.38	109.54	1245554
2021-02-25	109.27	109.32	108.66	108.91	2503342
2021-02-26	109.00	109.32	108.83	109.15	2702720
2021-03-01	109.28	109.31	109.09	109.23	2666731
2021-03-02	109.10	109.30	109.09	109.28	1300974
2021-03-03	109.28	109.34	109.19	109.28	1302213
2021-03-04	109.24	109.30	109.01	109.03	1144663
2021-03-05	108.91	109.03	108.87	109.03	1603703
2021-03-08	108.93	108.93	108.83	108.85	1306057
2021-03-09	108.95	109.02	108.89	108.93	1374036
2021-03-10	108.91	108.97	108.90	108.92	972685
2021-03-11	108.92	109.00	108.91	108.98	1611036
2021-03-12	108.82	108.82	108.72	108.72	1113323
2021-03-15	108.72	108.79	108.66	108.71	1174871
2021-03-16	108.65	108.79	108.65	108.71	1217612
2021-03-17	108.51	108.80	108.50	108.67	1598714
2021-03-18	108.46	108.51	108.41	108.44	1102038
2021-03-19	108.40	108.50	108.37	108.41	950050
2021-03-22	108.42	108.52	108.38	108.51	981611
2021-03-23	108.53	108.58	108.45	108.56	5790712
2021-03-24	108.53	108.59	108.49	108.55	7489767
2021-03-25	108.60	108.60	108.49	108.54	5041181
2021-03-26	108.42	108.46	108.38	108.38	1198735
2021-03-29	108.34	108.37	108.31	108.33	1302422
2021-03-30	108.22	108.36	108.19	108.32	1937142
2021-03-31	108.31	108.42	108.31	108.42	3137049
2021-04-01	108.20	108.26	108.10	108.19	3096018
2021-04-05	108.26	108.29	108.16	108.20	2075752
2021-04-06	108.35	108.39	108.32	108.38	2401392
2021-04-07	108.36	108.42	108.35	108.36	1335306
2021-04-08	108.35	108.40	108.31	108.38	1352024
2021-04-09	108.28	108.43	108.26	108.38	1134064
2021-04-12	108.41	108.42	108.34	108.40	1298470
2021-04-13	108.43	108.60	108.42	108.60	1504467
2021-04-14	108.63	108.64	108.55	108.58	939113
2021-04-15	108.60	108.79	108.60	108.74	1461231
2021-04-16	108.61	108.69	108.59	108.59	1148592
2021-04-19	108.57	108.64	108.56	108.61	1383494
2021-04-20	108.61	108.76	108.61	108.76	1489459
2021-04-21	108.75	108.85	108.73	108.85	1182488
2021-04-22	108.81	108.85	108.78	108.81	811864
2021-04-23	108.79	108.79	108.69	108.70	717278
2021-04-26	108.70	108.75	108.69	108.71	1541143
2021-04-27	108.68	108.71	108.64	108.68	3779044
2021-04-28	108.69	108.73	108.53	108.73	918262
2021-04-29	108.60	108.70	108.58	108.70	1023297
2021-04-30	108.79	108.88	108.73	108.86	1786055
2021-05-03	108.65	108.75	108.62	108.69	1130707
2021-05-04	108.78	108.79	108.65	108.67	965098
2021-05-05	108.68	108.70	108.65	108.70	882211
2021-05-06	108.66	108.70	108.65	108.70	1274742
2021-05-07	108.81	108.86	108.67	108.71	1107036
2021-05-10	108.73	108.76	108.55	108.55	1226234
2021-05-11	108.49	108.50	108.44	108.45	1643326
2021-05-12	108.19	108.25	108.14	108.14	1536155
2021-05-13	108.28	108.34	108.27	108.31	1307561
2021-05-14	108.38	108.40	108.35	108.40	895494
2021-05-17	108.36	108.39	108.26	108.26	1181616
2021-05-18	108.27	108.32	108.25	108.30	1133315
2021-05-19	108.27	108.41	108.18	108.19	1316613
2021-05-20	108.28	108.34	108.26	108.30	1773165
2021-05-21	108.29	108.38	108.27	108.38	813186
2021-05-24	108.38	108.44	108.36	108.44	837776
2021-05-25	108.46	108.58	108.46	108.58	721376
2021-05-26	108.44	108.53	108.41	108.47	1285790
2021-05-27	108.40	108.42	108.30	108.32	1367722
2021-05-28	108.31	108.37	108.31	108.37	911256
2021-06-01	108.12	108.23	108.11	108.22	841875
2021-06-02	108.26	108.29	108.21	108.24	901321
2021-06-03	108.21	108.21	108.16	108.20	834249
2021-06-04	108.30	108.42	108.30	108.38	1194488
2021-06-07	108.36	108.36	108.31	108.31	687697
2021-06-08	108.42	108.45	108.36	108.36	723466
2021-06-09	108.42	108.48	108.40	108.45	1153047
2021-06-10	108.41	108.55	108.38	108.54	595599
2021-06-11	108.55	108.55	108.44	108.46	611295
2021-06-14	108.38	108.38	108.31	108.34	1068539
2021-06-15	108.34	108.34	108.31	108.31	1226542
2021-06-16	108.32	108.35	107.91	107.91	1143145
2021-06-17	108.04	108.18	108.02	108.14	1347928
2021-06-18	108.04	108.14	107.94	108.12	1392746
2021-06-21	108.00	108.06	107.97	108.00	659934
2021-06-22	108.05	108.16	108.05	108.16	661105
2021-06-23	108.17	108.20	108.08	108.09	6632084
2021-06-24	108.14	108.20	108.14	108.16	1508405
2021-06-25	108.15	108.15	108.07	108.07	1465667
2021-06-28	108.16	108.24	108.13	108.24	1764060
2021-06-29	108.19	108.25	108.18	108.20	4194523
2021-06-30	108.26	108.26	108.18	108.23	2532697
2021-07-01	108.03	108.08	107.99	108.05	1088233
2021-07-02	108.15	108.21	108.15	108.16	1105247
2021-07-06	108.26	108.40	108.19	108.36	1484344
2021-07-07	108.33	108.41	108.29	108.37	1522548
2021-07-08	108.45	108.55	108.44	108.50	1813892
2021-07-09	108.33	108.35	108.25	108.27	2716786
2021-07-12	108.29	108.31	108.23	108.28	4258766
2021-07-13	108.24	108.30	108.16	108.17	3069234
2021-07-14	108.28	108.42	108.26	108.40	1567602
2021-07-15	108.45	108.50	108.38	108.49	973960
2021-07-16	108.44	108.49	108.39	108.45	972424
2021-07-19	108.59	108.67	108.56	108.62	1738466
2021-07-20	108.69	108.69	108.54	108.56	1881365
2021-07-21	108.51	108.52	108.37	108.37	2135326
2021-07-22	108.40	108.57	108.40	108.53	1453699
2021-07-23	108.63	108.64	108.56	108.63	3744837
2021-07-26	108.62	108.64	108.56	108.56	1925926
2021-07-27	108.55	108.66	108.54	108.64	1944381
2021-07-28	108.62	108.72	108.53	108.71	2837154
2021-07-29	108.72	108.73	108.64	108.67	1248661
2021-07-30	108.70	108.72	108.67	108.69	599293
2021-08-02	108.66	108.78	108.66	108.73	749231
2021-08-03	108.81	108.83	108.74	108.74	776087
2021-08-04	108.78	108.82	108.60	108.77	2968617
2021-08-05	108.75	108.76	108.49	108.62	920383
2021-08-06	108.51	108.52	108.42	108.42	1443376
2021-08-09	108.53	108.55	108.36	108.38	1082204
2021-08-10	108.33	108.35	108.27	108.30	1171877
2021-08-11	108.30	108.44	108.28	108.43	1037382
2021-08-12	108.40	108.44	108.36	108.38	953120
2021-08-13	108.38	108.53	108.38	108.53	878267
2021-08-16	108.50	108.58	108.44	108.51	1031919
2021-08-17	108.41	108.48	108.36	108.36	869491
2021-08-18	108.37	108.43	108.34	108.43	750996
2021-08-19	108.45	108.49	108.42	108.44	1231067
2021-08-20	108.44	108.46	108.35	108.41	637703
2021-08-23	108.38	108.48	108.34	108.48	808516
2021-08-24	108.49	108.52	108.43	108.44	719087
2021-08-25	108.45	108.55	108.42	108.46	3356041
2021-08-26	108.47	108.47	108.38	108.42	975859
2021-08-27	108.45	108.60	108.40	108.60	615205
2021-08-30	108.53	108.65	108.53	108.62	771472
2021-08-31	108.63	108.65	108.58	108.59	576700
2021-09-01	108.54	108.55	108.47	108.50	792449
2021-09-02	108.53	108.56	108.50	108.54	942306
2021-09-03	108.53	108.55	108.47	108.53	613518
2021-09-07	108.51	108.54	108.46	108.49	1326968
2021-09-08	108.58	108.64	108.52	108.57	1154109
2021-09-09	108.56	108.64	108.54	108.62	892102
2021-09-10	108.56	108.60	108.52	108.57	550755
2021-09-13	108.55	108.64	108.55	108.60	2594197
2021-09-14	108.66	108.72	108.63	108.64	1589536
2021-09-15	108.66	108.71	108.60	108.63	1084876
2021-09-16	108.60	108.60	108.48	108.50	447461
2021-09-17	108.46	108.46	108.39	108.45	808099
2021-09-20	108.52	108.59	108.49	108.56	778186
2021-09-21	108.59	108.59	108.50	108.53	718147
2021-09-22	108.50	108.54	108.38	108.44	1046825
2021-09-23	108.33	108.33	108.14	108.16	807884
2021-09-24	108.09	108.21	107.99	108.18	1003404
2021-09-27	108.12	108.16	108.07	108.09	746754
2021-09-28	107.94	108.00	107.89	107.99	1692876
2021-09-29	108.07	108.11	107.98	108.03	1136828
2021-09-30	108.02	108.15	108.00	108.14	1228412
2021-10-01	108.20	108.31	108.09	108.28	1372356
2021-10-04	108.28	108.35	108.06	108.32	4386063
2021-10-05	108.26	108.27	108.12	108.14	880796
2021-10-06	108.11	108.14	108.08	108.11	1661710
2021-10-07	108.00	108.03	107.94	107.95	1402060
2021-10-08	108.05	108.05	107.81	107.82	1174965
2021-10-11	107.80	107.82	107.72	107.72	827537
2021-10-12	107.80	107.87	107.76	107.85	911639
2021-10-13	107.79	107.99	107.79	107.97	1176939
2021-10-14	108.04	108.10	107.86	108.10	1499587
2021-10-15	107.98	108.04	107.88	107.92	974885
2021-10-18	107.71	107.85	107.68	107.85	1008227
2021-10-19	107.79	107.82	107.74	107.77	1020014
2021-10-20	107.80	107.83	107.75	107.79	1666047
2021-10-21	107.66	107.72	107.51	107.52	3769028
2021-10-22	107.58	107.65	107.50	107.65	1349574
2021-10-25	107.64	107.73	107.62	107.73	917724
2021-10-26	107.68	107.80	107.67	107.80	1834899
2021-10-27	107.88	107.98	107.76	107.96	1312735
2021-10-28	107.87	108.00	107.81	107.81	899005
2021-10-29	107.62	107.87	107.59	107.83	1829429
2021-11-01	107.74	107.90	107.71	107.86	1095943
2021-11-02	107.98	108.03	107.89	107.94	1021511
2021-11-03	107.94	107.94	107.73	107.81	1450823
2021-11-04	107.92	108.06	107.89	107.89	4271820
2021-11-05	107.94	108.15	107.90	108.13	2278368
2021-11-08	108.06	108.06	107.98	108.00	1057240
2021-11-09	108.18	108.18	108.04	108.06	1550239
2021-11-10	107.92	107.92	107.55	107.55	1898913
2021-11-11	107.59	107.63	107.52	107.53	615841
2021-11-12	107.59	107.65	107.44	107.51	1184531
2021-11-15	107.50	107.50	107.37	107.37	1252769
2021-11-16	107.40	107.47	107.37	107.42	981827
2021-11-17	107.38	107.56	107.35	107.54	2916421
2021-11-18	107.49	107.59	107.45	107.59	827768
2021-11-19	107.70	107.76	107.58	107.61	1043999
2021-11-22	107.41	107.44	107.29	107.30	1402318
2021-11-23	107.25	107.28	107.05	107.05	1670525
2021-11-24	107.03	107.05	106.95	107.03	1743527
2021-11-26	107.26	107.57	107.26	107.53	670297
2021-11-29	107.39	107.60	107.36	107.60	1263864
2021-11-30	107.73	107.88	107.52	107.57	1386981
2021-12-01	107.43	107.60	107.36	107.59	2876894
2021-12-02	107.53	107.59	107.42	107.51	1602978
2021-12-03	107.46	107.67	107.38	107.63	1898666
2021-12-06	107.58	107.60	107.47	107.58	1131175
2021-12-07	107.44	107.49	107.38	107.40	1703588
2021-12-08	107.44	107.44	107.30	107.37	2321985
2021-12-09	107.53	107.53	107.33	107.36	1675747
2021-12-10	107.32	107.51	107.31	107.36	1466013
2021-12-13	107.38	107.54	107.38	107.48	1623454
2021-12-14	107.42	107.47	107.38	107.43	1395993
2021-12-15	107.37	107.42	107.25	107.35	1495444
2021-12-16	107.37	107.65	107.37	107.57	1978915
2021-12-17	107.62	107.73	107.53	107.55	1410118
2021-12-20	107.55	107.65	107.51	107.53	1038761
2021-12-21	107.41	107.45	107.34	107.38	2113933
2021-12-22	107.42	107.45	107.36	107.40	969760
2021-12-23	107.40	107.43	107.32	107.39	1179914
2021-12-27	107.38	107.48	107.34	107.43	1063365
2021-12-28	107.51	107.56	107.49	107.51	1009839
2021-12-29	107.46	107.49	107.31	107.32	1239384
2021-12-30	107.36	107.37	107.28	107.36	959885
2021-12-31	107.36	107.50	107.36	107.43	1554425
2022-01-03	107.28	107.28	107.00	107.00	2352205
2022-01-04	107.01	107.07	106.92	107.06	1449331
2022-01-05	106.99	107.06	106.74	106.74	2231155
2022-01-06	106.64	106.67	106.55	106.60	2710327
2022-01-07	106.46	106.47	106.17	106.29	2003348
2022-01-10	106.04	106.22	105.97	106.14	2332573
2022-01-11	106.03	106.37	105.95	106.37	1451759
2022-01-12	106.40	106.42	106.26	106.29	2954642
2022-01-13	106.23	106.27	106.12	106.24	1763301
2022-01-14	106.14	106.19	105.88	105.88	1791564
2022-01-18	105.62	105.64	104.81	105.28	3409705
2022-01-19	105.53	105.77	105.50	105.63	1715540
2022-01-20	105.78	105.79	105.66	105.73	1386871
2022-01-21	105.97	105.97	105.83	105.84	1296014
2022-01-24	105.93	106.06	105.85	105.94	2530781
2022-01-25	105.97	106.05	105.87	105.94	1289826
2022-01-26	105.99	106.00	105.37	105.38	1711405
2022-01-27	105.54	105.76	105.53	105.63	1935215
2022-01-28	105.52	105.88	105.52	105.88	3812189
2022-01-31	105.81	105.98	105.74	105.93	2590195
2022-02-01	105.69	105.77	105.62	105.70	3292865
2022-02-02	105.78	105.92	105.78	105.79	3006822
2022-02-03	105.54	105.62	105.44	105.59	3094273
2022-02-04	105.14	105.18	104.95	105.01	2279801
2022-02-07	105.08	105.17	104.97	105.12	1627963
2022-02-08	104.93	104.95	104.75	104.86	3054548
2022-02-09	104.88	104.92	104.70	104.70	7199024
2022-02-10	104.26	104.33	103.77	103.80	5559462
2022-02-11	104.17	104.37	103.73	104.28	3476293
2022-02-14	103.92	104.00	103.75	103.85	2741154
2022-02-15	103.83	103.93	103.76	103.83	1318704
2022-02-16	103.90	103.98	103.72	103.86	1259494
2022-02-17	103.90	104.13	103.90	104.05	2037973
2022-02-18	104.06	104.16	104.04	104.08	1225784
2022-02-22	104.01	104.05	103.82	103.94	2967687
2022-02-23	103.72	103.79	103.60	103.60	1522619
2022-02-24	104.04	104.04	103.72	103.81	2130190
2022-02-25	103.75	103.97	103.74	103.97	1182882
2022-02-28	104.35	104.68	104.26	104.54	1667763
2022-03-01	104.76	105.20	104.76	104.95	1430795
2022-03-02	104.57	104.59	103.87	103.88	2250769
2022-03-03	104.07	104.32	103.99	104.28	2110950
2022-03-04	104.64	104.90	104.62	104.66	1628397
2022-03-07	104.31	104.50	104.26	104.26	1315009
2022-03-08	103.95	104.03	103.86	103.97	1958648
2022-03-09	103.81	103.94	103.72	103.79	1469977
2022-03-10	103.61	103.61	103.45	103.57	2344532
2022-03-11	103.58	103.63	103.37	103.41	1088087
2022-03-14	102.97	103.01	102.55	102.55	2065740
2022-03-15	103.06	103.10	102.59	102.62	1515906
2022-03-16	102.54	102.66	102.01	102.52	1794659
2022-03-17	102.61	102.76	102.47	102.58	980750
2022-03-18	102.77	103.08	102.74	102.82	1146842
2022-03-21	102.56	102.57	102.05	102.07	1653212
2022-03-22	101.69	101.88	101.68	101.71	2017727
2022-03-23	101.97	102.21	101.89	102.15	1098119
2022-03-24	101.75	101.86	101.64	101.64	1946475
2022-03-25	101.36	101.36	100.73	100.79	2785448
2022-03-28	100.85	101.00	100.83	100.96	1570910
2022-03-29	101.14	101.52	101.11	101.46	1941776
2022-03-30	101.27	101.77	101.24	101.77	1527483
2022-03-31	101.84	101.95	101.77	101.87	1746332
2022-04-01	100.94	101.35	100.88	101.26	1854552
2022-04-04	101.49	101.51	101.31	101.46	1580527
2022-04-05	101.11	101.11	100.35	100.37	5757322
2022-04-06	100.07	100.46	99.95	100.27	2903280
2022-04-07	100.11	100.25	99.91	99.98	1848203
2022-04-08	99.76	99.76	99.39	99.47	1593079
2022-04-11	99.15	99.27	99.06	99.19	2137241
2022-04-12	99.68	99.84	99.49	99.55	3333983
2022-04-13	99.84	100.09	99.61	99.70	1934938
2022-04-14	99.55	99.56	98.87	98.96	2291958
2022-04-18	98.96	99.00	98.67	98.68	1709503
2022-04-19	98.20	98.49	97.88	97.97	2732725
2022-04-20	98.31	98.50	98.23	98.50	2016196
2022-04-21	98.28	98.41	97.57	97.86	2119518
2022-04-22	97.50	97.82	97.44	97.70	1975086
2022-04-25	98.20	98.75	98.20	98.24	3097862
2022-04-26	98.88	99.00	98.66	98.84	1835348
2022-04-27	98.76	98.91	98.60	98.69	1932471
2022-04-28	98.60	98.74	98.31	98.59	2059612
2022-04-29	98.09	98.40	97.99	98.10	2602269
2022-05-02	97.54	97.54	97.24	97.44	3637725
2022-05-03	97.75	97.85	97.48	97.52	1982527
2022-05-04	97.37	98.26	97.21	98.26	2790794
2022-05-05	97.86	97.92	96.98	97.20	2003713
2022-05-06	97.39	97.39	96.93	97.03	1890355
2022-05-09	97.12	97.63	97.10	97.54	2577677
2022-05-10	98.17	98.32	97.83	97.85	3682108
2022-05-11	97.64	98.29	97.62	98.18	4348666
2022-05-12	98.39	98.70	98.33	98.54	2717011
2022-05-13	98.28	98.40	98.09	98.28	1635544
2022-05-16	98.59	98.76	98.49	98.64	1429884
2022-05-17	98.19	98.32	97.97	98.04	1955992
2022-05-18	97.89	98.44	97.87	98.29	1467299
2022-05-19	98.76	98.84	98.54	98.62	2142722
2022-05-20	98.65	98.88	98.65	98.85	1515912
2022-05-23	98.65	98.92	98.50	98.52	1324690
2022-05-24	98.80	99.37	98.80	99.30	1871545
2022-05-25	99.42	99.54	99.22	99.54	2217834
2022-05-26	99.67	99.70	99.29	99.51	1103169
2022-05-27	99.60	99.74	99.54	99.70	935393
2022-05-31	99.03	99.17	98.91	99.17	1513198
2022-06-01	98.97	98.98	98.36	98.42	1995938
2022-06-02	98.70	98.83	98.48	98.83	1313168
2022-06-03	98.52	98.73	98.46	98.49	1159336
2022-06-06	98.50	98.50	97.81	97.81	2897187
2022-06-07	97.98	98.31	97.93	98.21	1422300
2022-06-08	98.02	98.13	97.75	97.75	1172667
2022-06-09	97.65	98.06	97.65	98.01	6216596
2022-06-10	97.42	97.46	96.85	97.03	6745625
2022-06-13	96.06	96.15	94.74	94.74	4573091
2022-06-14	95.47	95.51	94.32	94.40	3035076
2022-06-15	95.23	95.44	94.48	95.35	2258357
2022-06-16	94.56	95.68	94.56	95.56	3392575
2022-06-17	95.77	95.77	95.19	95.55	2526719
2022-06-21	95.33	95.60	95.26	95.41	3258300
2022-06-22	96.20	96.39	96.13	96.22	2523188
2022-06-23	96.65	97.20	96.52	96.52	2176213
2022-06-24	96.53	96.81	96.36	96.44	2488348
2022-06-27	96.16	96.44	96.12	96.21	3308431
2022-06-28	96.13	96.32	96.03	96.03	2593032
2022-06-29	96.35	97.00	96.35	96.93	3186874
2022-06-30	97.33	97.73	97.32	97.49	2760954
2022-07-01	97.99	98.60	97.81	98.01	1463434
2022-07-05	98.24	98.46	98.08	98.30	1409869
2022-07-06	98.55	98.58	97.46	97.48	2572092
2022-07-07	97.59	97.64	97.26	97.41	1534892
2022-07-08	97.14	97.26	96.90	97.02	996334
2022-07-11	97.35	97.65	97.35	97.47	862325
2022-07-12	97.61	97.86	97.53	97.57	2962915
2022-07-13	96.90	97.93	96.90	97.87	2075797
2022-07-14	97.24	97.71	97.11	97.57	889705
2022-07-15	97.65	98.06	97.62	98.03	1347103
2022-07-18	97.77	97.94	97.62	97.88	1247635
2022-07-19	97.91	97.98	97.72	97.80	906834
2022-07-20	97.98	98.09	97.53	97.55	1425314
2022-07-21	97.84	98.29	97.69	98.29	1960108
2022-07-22	98.95	99.23	98.77	99.02	1934320
2022-07-25	98.81	98.99	98.77	98.90	1102415
2022-07-26	99.47	99.47	98.82	98.87	1314132
2022-07-27	99.08	99.59	99.07	99.30	931570
2022-07-28	100.04	100.30	100.00	100.28	1308390
2022-07-29	100.20	100.61	100.08	100.42	3212848
2022-08-01	100.34	100.59	100.25	100.53	3246566
2022-08-02	100.46	100.59	99.18	99.21	2315758
2022-08-03	99.18	99.63	98.80	99.61	1690156
2022-08-04	99.92	100.03	99.65	99.71	3662991
2022-08-05	98.53	98.78	98.38	98.57	2515373
2022-08-08	99.12	99.19	98.95	99.10	2377059
2022-08-09	98.79	98.97	98.73	98.89	1201307
2022-08-10	99.67	99.69	99.15	99.18	1374567
2022-08-11	99.66	99.68	98.80	98.80	1325211
2022-08-12	99.09	99.18	98.86	99.14	1431651
2022-08-15	99.43	99.54	99.26	99.51	887115
2022-08-16	99.50	99.50	99.12	99.20	849876
2022-08-17	98.74	98.94	98.52	98.63	952936
2022-08-18	99.11	99.17	98.84	98.94	865031
2022-08-19	98.21	98.31	97.94	98.23	1070112
2022-08-22	97.92	97.93	97.55	97.60	804366
2022-08-23	97.55	98.10	97.51	97.57	1334594
2022-08-24	97.28	97.36	97.10	97.17	1131603
2022-08-25	97.22	97.79	97.13	97.76	787213
2022-08-26	97.63	97.86	97.44	97.52	905517
2022-08-29	97.01	97.11	96.91	97.01	1160033
2022-08-30	97.16	97.32	96.81	97.08	952064
2022-08-31	97.09	97.20	96.64	96.69	1986844
2022-09-01	96.08	96.22	95.71	96.04	2959922
2022-09-02	96.36	96.64	96.22	96.39	2833495
2022-09-06	96.02	96.02	95.42	95.42	2178106
2022-09-07	95.84	96.07	95.76	95.99	1241805
2022-09-08	95.94	96.00	95.61	95.61	838577
2022-09-09	95.93	95.94	95.41	95.46	1526705
2022-09-12	95.68	95.84	95.28	95.36	948912
2022-09-13	94.60	94.73	94.52	94.60	2468934
2022-09-14	94.67	94.98	94.62	94.82	2435534
2022-09-15	94.67	94.78	94.41	94.44	1273296
2022-09-16	94.30	94.57	94.20	94.43	1423984
2022-09-19	93.97	94.30	93.94	94.02	2081024
2022-09-20	93.59	93.91	93.51	93.80	2664694
2022-09-21	93.79	94.08	93.17	94.00	1636082
2022-09-22	93.49	93.50	92.68	92.73	1858588
2022-09-23	92.84	92.84	91.92	92.36	2547016
2022-09-26	91.80	91.89	90.50	90.51	2443166
2022-09-27	90.66	91.24	90.27	91.03	2949770
2022-09-28	92.38	92.86	92.03	92.73	1668430
2022-09-29	92.19	92.50	92.04	92.08	1918219
2022-09-30	92.35	92.52	91.51	91.58	4205048
2022-10-03	92.17	92.88	92.12	92.22	2229782
2022-10-04	92.59	93.02	92.49	92.66	1418149
2022-10-05	92.02	92.15	91.60	91.73	1705126
2022-10-06	92.00	92.14	91.51	91.55	1702986
2022-10-07	91.12	91.37	90.97	91.28	1758994
2022-10-10	91.41	91.41	90.63	90.88	1141152
2022-10-11	91.04	91.35	90.91	90.96	7402518
2022-10-12	90.84	91.16	90.64	90.88	1439152
2022-10-13	89.46	90.71	89.46	90.36	1959947
2022-10-14	91.03	91.06	89.75	89.88	1892116
2022-10-17	90.58	90.63	90.00	90.02	1822643
2022-10-18	90.35	90.50	89.82	90.17	1275657
2022-10-19	89.32	89.58	89.23	89.41	1362580
2022-10-20	89.32	89.41	88.59	88.68	25664997
2022-10-21	88.15	88.92	88.00	88.86	12117773
2022-10-24	89.00	89.13	88.60	88.67	3269556
2022-10-25	89.32	89.90	89.30	89.75	3237223
2022-10-26	90.07	90.68	90.01	90.45	2349652
2022-10-27	90.69	91.35	90.52	90.95	2467765
2022-10-28	90.62	91.10	90.61	90.96	1712004
2022-10-31	90.58	90.62	90.08	90.34	1573887
2022-11-01	90.82	90.84	90.08	90.35	1597539
2022-11-02	90.49	91.22	90.16	90.23	2047125
2022-11-03	89.36	90.03	89.35	89.80	2101282
2022-11-04	89.96	90.19	89.74	90.05	1651331
2022-11-07	90.13	90.15	89.60	89.60	1759010
2022-11-08	89.83	90.26	89.81	90.05	3688649
2022-11-09	90.00	90.30	89.92	90.15	1390172
2022-11-10	91.77	92.56	91.64	92.42	2726574
2022-11-11	92.09	92.41	92.02	92.33	1248298
2022-11-14	92.04	92.20	91.94	92.07	2153317
2022-11-15	92.66	92.85	92.33	92.64	2733869
2022-11-16	93.01	93.30	92.82	93.17	3165124
2022-11-17	92.64	92.82	92.39	92.82	3375796
2022-11-18	92.85	92.97	92.57	92.75	2838539
2022-11-21	93.05	93.11	92.62	92.75	2176586
2022-11-22	93.02	93.26	92.93	93.16	2788797
2022-11-23	93.30	93.89	93.30	93.70	1739396
2022-11-25	93.42	93.73	93.42	93.70	604668
2022-11-28	93.77	93.96	93.49	93.56	1604759
2022-11-29	93.15	93.44	92.96	92.96	1190751
2022-11-30	93.22	93.99	92.79	93.99	1152007
2022-12-01	93.82	94.40	93.74	94.37	1440644
2022-12-02	93.93	94.80	93.69	94.78	2733716
2022-12-05	94.33	94.39	93.75	93.80	2500766
2022-12-06	93.88	94.13	93.80	94.06	2184227
2022-12-07	94.55	95.08	94.46	95.05	1376086
2022-12-08	94.69	94.92	94.53	94.68	1654341
2022-12-09	94.44	94.51	94.15	94.15	1896680
2022-12-12	94.35	94.46	93.91	94.17	1815407
2022-12-13	95.84	95.88	94.99	95.13	1845818
2022-12-14	95.08	95.52	94.85	95.44	1790604
2022-12-15	95.28	95.49	94.92	95.31	2796118
2022-12-16	94.72	95.22	94.65	95.06	1299306
2022-12-19	94.60	94.68	94.35	94.53	2213874
2022-12-20	93.85	94.08	93.74	93.80	2632623
2022-12-21	94.28	94.28	93.97	94.04	1636120
2022-12-22	94.04	94.12	93.88	93.90	1390307
2022-12-23	93.74	93.75	93.50	93.70	1480920
2022-12-27	93.14	93.34	92.92	93.07	1489337
2022-12-28	93.15	93.23	92.79	92.81	1447095
2022-12-29	93.08	93.41	92.93	93.40	1418315
2022-12-30	92.99	93.14	92.71	92.75	1634180
2023-01-03	93.56	93.70	93.11	93.19	2060840
2023-01-04	93.88	94.00	93.61	93.81	1694359
2023-01-05	93.40	93.72	93.26	93.62	1285325
2023-01-06	93.90	94.89	93.79	94.83	1420098
2023-01-09	94.95	95.36	94.86	95.11	2277125
2023-01-10	94.84	94.99	94.50	94.72	1756216
2023-01-11	95.19	95.39	95.00	95.38	8155921
2023-01-12	95.95	96.12	95.50	96.05	6284390
2023-01-13	95.69	95.93	95.57	95.61	2043348
2023-01-17	95.30	95.64	95.29	95.39	2588092
2023-01-18	96.52	96.58	96.07	96.39	13765268
2023-01-19	96.12	96.32	95.92	96.12	4738783
2023-01-20	95.86	95.94	95.52	95.82	3032001
2023-01-23	95.36	95.82	95.36	95.50	1851063
2023-01-24	95.64	96.03	95.42	95.98	1784447
2023-01-25	95.98	96.30	95.83	96.27	2967611
2023-01-26	96.24	96.31	95.93	95.94	1986393
2023-01-27	95.77	96.03	95.73	95.97	1438619
2023-01-30	95.67	95.85	95.54	95.56	2055134
2023-01-31	95.87	95.88	95.58	95.88	1931771
2023-02-01	95.83	96.51	95.51	96.45	1879264
2023-02-02	96.67	96.78	96.38	96.43	2037234
2023-02-03	95.77	95.92	95.48	95.67	3672276
2023-02-06	94.80	95.01	94.77	94.84	2374650
2023-02-07	94.73	95.21	94.66	94.76	1343384
2023-02-08	94.93	95.06	94.76	95.02	1105651
2023-02-09	95.26	95.31	94.53	94.67	2178993
2023-02-10	94.70	94.71	94.22	94.25	1516693
2023-02-13	94.32	94.65	94.27	94.57	1429168
2023-02-14	94.53	94.65	93.99	94.04	2938124
2023-02-15	93.90	94.06	93.82	94.02	1634490
2023-02-16	93.75	93.96	93.53	93.69	2055911
2023-02-17	93.46	93.88	93.37	93.85	1922566
2023-02-21	93.10	93.18	92.71	92.79	2109926
2023-02-22	93.09	93.39	93.07	93.12	1574109
2023-02-23	93.19	93.45	93.10	93.38	1910873
2023-02-24	92.80	92.85	92.59	92.81	1632634
2023-02-27	93.18	93.22	92.90	93.05	2395183
2023-02-28	92.82	93.08	92.64	93.01	1823743
2023-03-01	92.39	92.52	92.03	92.07	1771063
2023-03-02	91.60	91.75	91.52	91.70	2891401
2023-03-03	92.21	92.49	91.93	92.49	1771057
2023-03-06	92.77	92.78	92.25	92.30	9702833
2023-03-07	92.54	92.54	91.97	92.07	2493260
2023-03-08	92.31	92.47	91.89	92.05	1480346
2023-03-09	92.33	92.71	92.06	92.46	2776810
2023-03-10	93.41	93.74	93.11	93.21	2463146
2023-03-13	94.13	94.79	94.00	94.12	2217958
2023-03-14	93.88	94.02	93.45	93.67	1848992
2023-03-15	94.55	95.19	94.21	94.62	2178549
2023-03-16	94.73	95.01	94.09	94.19	3105077
2023-03-17	94.68	95.43	94.66	95.09	2888985
2023-03-20	95.28	95.28	94.25	94.30	2206919
2023-03-21	94.02	94.36	93.98	94.12	1961616
2023-03-22	94.10	95.44	94.02	95.38	2418693
2023-03-23	95.21	95.65	95.12	95.45	2226865
2023-03-24	95.79	95.86	95.23	95.60	1628658
2023-03-27	94.71	94.78	94.42	94.42	1257509
2023-03-28	94.15	94.37	94.06	94.14	1243961
2023-03-29	94.14	94.53	94.03	94.41	1493956
2023-03-30	94.36	94.54	94.22	94.46	1647990
2023-03-31	94.38	94.80	94.22	94.73	1456277
2023-04-03	94.20	94.94	94.14	94.90	1933371
2023-04-04	94.77	95.59	94.76	95.47	1367737
2023-04-05	95.71	96.07	95.65	95.74	2269230
2023-04-06	95.61	95.84	95.49	95.49	1316718
2023-04-10	94.79	94.84	94.49	94.56	1355058
2023-04-11	94.58	94.93	94.40	94.90	4215849
2023-04-12	95.26	95.32	94.75	95.12	2181690
2023-04-13	95.24	95.53	94.75	95.06	1988372
2023-04-14	94.70	94.72	94.40	94.43	942565
2023-04-17	94.15	94.16	93.85	93.88	1518347
2023-04-18	93.83	94.03	93.82	93.94	1695451
2023-04-19	93.80	94.01	93.63	93.94	1995990
2023-04-20	94.20	94.50	94.20	94.49	1185709
2023-04-21	94.78	94.81	94.17	94.20	2354869
2023-04-24	94.56	94.69	94.48	94.58	1434734
2023-04-25	95.09	95.22	94.91	95.18	1271397
2023-04-26	95.13	95.15	94.61	94.70	1514264
2023-04-27	94.48	94.57	94.30	94.42	1896621
2023-04-28	94.81	94.92	94.65	94.88	1757322
2023-05-01	94.48	94.48	93.61	93.70	1209940
2023-05-02	93.92	94.70	93.92	94.68	1967217
2023-05-03	94.88	95.42	94.88	95.30	2293702
2023-05-04	95.02	95.70	94.91	95.10	2948184
2023-05-05	94.93	94.93	94.57	94.82	1149636
2023-05-08	94.44	94.60	94.29	94.33	1334489
2023-05-09	94.34	94.38	94.10	94.16	2058631
2023-05-10	94.71	94.93	94.57	94.83	1700293
2023-05-11	95.27	95.40	95.10	95.17	1056644
2023-05-12	95.05	95.19	94.49	94.50	992257
2023-05-15	94.28	94.36	94.17	94.29	1105233
2023-05-16	93.90	94.15	93.88	94.09	1376310
2023-05-17	94.33	94.33	93.92	94.05	909236
2023-05-18	93.99	93.99	93.51	93.59	1103774
2023-05-19	93.41	93.72	93.19	93.21	1751902
2023-05-22	93.24	93.51	93.11	93.26	1072895
2023-05-23	93.17	93.44	93.03	93.29	1415844
2023-05-24	93.36	93.38	92.94	92.99	2096555
2023-05-25	92.76	92.86	92.52	92.54	2034937
2023-05-26	92.50	92.63	92.35	92.59	1408191
2023-05-30	93.10	93.46	92.98	93.41	1877580
2023-05-31	93.66	94.06	93.46	93.98	2032176
2023-06-01	93.96	94.08	93.85	93.88	4433416
2023-06-02	93.92	93.92	93.36	93.36	1509946
2023-06-05	93.13	93.60	92.99	93.30	2007155
2023-06-06	93.49	93.67	93.23	93.60	1261534
2023-06-07	93.64	93.69	93.01	93.16	2476093
2023-06-08	93.38	93.71	93.26	93.63	1405587
2023-06-09	93.52	93.59	93.29	93.41	1182910
2023-06-12	93.43	93.67	93.21	93.59	1209047
2023-06-13	93.96	93.99	92.93	93.13	2967343
2023-06-14	93.22	93.40	92.84	93.15	1466132
2023-06-15	93.70	93.86	93.51	93.86	996335
2023-06-16	93.65	93.69	93.36	93.57	1261648
2023-06-20	93.51	93.83	93.49	93.52	1221771
2023-06-21	93.49	93.81	93.28	93.77	2902938
2023-06-22	93.58	93.70	93.22	93.27	1725484
2023-06-23	93.76	93.76	93.41	93.64	1104359
2023-06-26	93.88	93.95	93.68	93.88	1302509
2023-06-27	93.96	94.07	93.50	93.65	3567372
2023-06-28	93.71	93.94	93.60	93.87	1174573
2023-06-29	93.20	93.24	92.89	93.06	2318428
2023-06-30	93.24	93.34	93.00	93.27	1657572
2023-07-03	92.84	93.19	92.70	92.71	811591
2023-07-05	92.62	92.64	92.16	92.21	1439599
2023-07-06	91.70	91.76	91.32	91.60	1808592
2023-07-07	91.42	91.86	91.42	91.61	1086009
2023-07-10	91.71	92.14	91.65	91.83	1333059
2023-07-11	92.14	92.21	91.94	92.17	1245362
2023-07-12	92.79	93.20	92.68	93.05	2311138
2023-07-13	93.50	93.92	93.48	93.81	1672459
2023-07-14	93.47	93.67	93.22	93.24	1895744
2023-07-17	93.28	93.56	93.23	93.55	1716709
2023-07-18	93.79	93.91	93.45	93.54	1351848
2023-07-19	93.71	93.84	93.54	93.72	2745097
2023-07-20	93.14	93.17	92.82	93.06	13666944
2023-07-21	93.26	93.31	93.06	93.17	2792531
2023-07-24	93.22	93.37	93.02	93.06	1969399
2023-07-25	92.83	92.96	92.77	92.94	1853103
2023-07-26	93.14	93.32	92.97	93.31	1534242
2023-07-27	93.13	93.19	92.38	92.49	1947590
2023-07-28	92.71	92.90	92.64	92.87	1490262
2023-07-31	92.79	93.10	92.78	92.92	1647982
2023-08-01	92.16	92.35	91.92	92.01	1511690
2023-08-02	91.70	91.74	91.27	91.61	1518075
2023-08-03	90.85	91.02	90.76	90.90	4094333
2023-08-04	91.40	91.74	91.40	91.74	1971149
2023-08-07	91.74	91.79	91.59	91.71	1078716
2023-08-08	92.12	92.29	91.99	92.04	2616264
2023-08-09	92.10	92.34	92.05	92.25	1497872
2023-08-10	92.53	92.55	91.60	91.60	1836592
2023-08-11	91.17	91.57	91.12	91.15	1640690
2023-08-14	90.87	91.23	90.78	91.01	2193501
2023-08-15	90.78	91.03	90.69	90.72	1176214
2023-08-16	90.74	91.00	90.46	90.47	1652531
2023-08-17	90.51	90.59	90.23	90.51	2229555
2023-08-18	90.57	90.87	90.52	90.67	1048483
2023-08-21	90.25	90.25	89.97	90.12	1562149
2023-08-22	90.17	90.34	90.02	90.16	1303789
2023-08-23	90.81	91.19	90.79	91.19	1027180
2023-08-24	90.90	91.12	90.78	90.85	1338935
2023-08-25	90.77	91.05	90.61	90.92	1194295
2023-08-28	91.06	91.15	90.89	91.11	900568
2023-08-29	90.94	91.81	90.91	91.80	1310938
2023-08-30	91.94	91.96	91.70	91.74	1244123
2023-08-31	91.93	92.11	91.85	91.90	1920438
2023-09-01	91.54	91.57	91.04	91.15	1803075
2023-09-05	90.95	90.95	90.43	90.48	1552977
2023-09-06	90.62	90.62	90.19	90.37	2155057
2023-09-07	90.63	90.76	90.44	90.68	1715955
2023-09-08	90.86	90.96	90.66	90.77	2041134
2023-09-11	90.68	90.68	90.68	90.68	11133
2023-09-12	90.86	90.86	90.63	90.75	1175043
2023-09-13	90.68	91.16	90.68	91.06	1177258
2023-09-14	91.16	91.20	90.85	90.89	1386735
2023-09-15	90.88	90.96	90.63	90.64	1193787
2023-09-18	90.44	90.77	90.39	90.75	1244076
2023-09-19	90.70	90.78	90.43	90.46	1302259
2023-09-20	90.60	90.80	90.27	90.36	1707516
2023-09-21	89.84	89.84	89.53	89.56	2265172
2023-09-22	89.78	90.14	89.76	90.07	1683404
2023-09-25	89.37	89.51	89.08	89.13	2484884
2023-09-26	89.30	89.37	88.95	89.04	1773086
2023-09-27	89.29	89.34	88.22	88.51	5507230
2023-09-28	88.42	89.04	88.22	89.04	3670050
2023-09-29	89.42	89.48	88.74	88.80	1903232
2023-10-02	87.94	88.09	87.52	87.60	4070341
2023-10-03	87.41	87.52	86.59	86.62	2426609
2023-10-04	87.08	87.44	86.76	87.41	2670400
2023-10-05	87.62	87.77	87.56	87.71	1770937
2023-10-06	87.34	87.52	86.86	87.32	1939356
2023-10-09	87.90	88.32	87.79	88.30	1509103
2023-10-10	88.09	88.48	87.66	88.27	2152506
2023-10-11	88.60	88.71	88.35	88.56	3037627
2023-10-12	88.48	88.48	87.56	87.61	3792250
2023-10-13	88.14	88.14	87.84	87.95	2051158
2023-10-16	88.00	88.00	87.36	87.42	2252294
2023-10-17	86.69	87.03	86.57	86.74	12047613
2023-10-18	86.54	86.64	86.10	86.18	8442596
2023-10-19	85.90	86.24	85.69	85.82	3693910
2023-10-20	86.21	86.40	85.94	86.06	2174241
2023-10-23	85.42	86.38	85.28	86.23	2962489
2023-10-24	86.37	86.74	86.17	86.73	2123929
2023-10-25	86.43	86.43	85.85	85.92	1692890
2023-10-26	86.09	86.77	86.08	86.74	2757385
2023-10-27	86.75	86.83	86.48	86.76	2096454
2023-10-30	86.31	86.59	86.17	86.46	2724959
2023-10-31	86.57	86.75	86.53	86.62	2902331
2023-11-01	86.60	87.53	86.48	87.46	2940372
2023-11-02	88.30	88.40	87.78	87.93	2400905
2023-11-03	89.28	89.42	88.88	88.91	2228030
2023-11-06	88.50	88.50	88.24	88.34	2219694
2023-11-07	88.60	89.12	88.53	88.93	3032518
2023-11-08	88.99	89.39	88.90	89.20	1711259
2023-11-09	89.15	89.20	88.34	88.34	2606092
2023-11-10	89.03	89.03	88.44	88.59	1614884
2023-11-13	88.01	88.55	87.87	88.53	1595599
2023-11-14	89.97	90.08	89.63	89.86	1738057
2023-11-15	89.25	89.35	89.12	89.19	2637939
2023-11-16	89.61	89.98	89.55	89.76	2494038
2023-11-17	89.84	90.10	89.62	90.05	2618930
2023-11-20	89.81	90.11	89.69	90.07	1910611
2023-11-21	90.15	90.38	90.01	90.28	2207007
2023-11-22	90.46	90.57	90.04	90.25	1471979
2023-11-24	89.69	89.75	89.56	89.59	646226
2023-11-27	89.89	90.26	89.81	90.25	4529026
2023-11-28	90.16	90.74	90.09	90.70	7508310
2023-11-29	91.06	91.29	90.96	91.12	2986283
2023-11-30	91.05	91.05	90.69	90.85	1956669
2023-12-01	90.56	91.52	90.51	91.47	2682843
2023-12-04	91.12	91.32	90.87	91.08	2789364
2023-12-05	91.59	91.82	91.43	91.56	2412191
2023-12-06	91.73	92.07	91.65	91.81	2317747
2023-12-07	91.76	92.18	91.69	91.96	3373678
2023-12-08	91.56	91.66	91.28	91.58	2225612
2023-12-11	91.73	91.74	91.28	91.62	2245018
2023-12-12	91.68	91.89	91.54	91.78	3754419
2023-12-13	92.22	93.23	92.00	93.15	2911653
2023-12-14	93.62	93.89	93.49	93.65	2735480
2023-12-15	93.42	93.60	93.16	93.34	5639540
2023-12-18	93.14	93.14	92.91	93.00	3365822
2023-12-19	93.10	93.34	93.06	93.22	1781097
2023-12-20	93.52	93.66	93.33	93.65	2174642
2023-12-21	93.77	93.89	93.49	93.73	2226892
2023-12-22	93.80	93.86	93.52	93.62	3341584
2023-12-26	93.76	93.91	93.69	93.88	1763988
2023-12-27	94.17	94.55	94.14	94.55	1759315
2023-12-28	94.30	94.42	94.08	94.19	1915371
2023-12-29	93.92	94.27	93.85	94.08	1497112
2024-01-02	93.64	93.87	93.50	93.53	1900873
2024-01-03	93.18	93.73	92.99	93.65	2743914
2024-01-04	93.38	93.38	93.05	93.14	2216014
2024-01-05	92.83	93.42	92.75	92.97	2530985
2024-01-08	93.04	93.62	93.04	93.40	2595611
2024-01-09	93.35	93.50	93.22	93.25	2543517
2024-01-10	93.59	93.61	93.16	93.20	2404621
2024-01-11	93.39	93.86	93.24	93.85	2361384
2024-01-12	94.12	94.32	93.89	93.98	1560815
2024-01-16	93.51	93.72	93.01	93.15	2234016
2024-01-17	92.93	92.93	92.64	92.85	2763978
2024-01-18	92.86	92.89	92.61	92.72	1878917
2024-01-19	92.65	92.69	92.42	92.69	2166551
2024-01-22	93.03	93.09	92.73	92.76	3508396
2024-01-23	92.64	92.65	92.39	92.48	3139824
2024-01-24	93.00	93.01	92.35	92.37	3035594
2024-01-25	92.69	92.92	92.54	92.86	3787578
2024-01-26	92.90	92.94	92.61	92.71	2451927
2024-01-29	92.99	93.22	92.88	93.21	2154226
2024-01-30	93.29	93.44	93.02	93.31	2453170
2024-01-31	93.85	94.01	93.59	93.80	2972710
2024-02-01	93.92	94.30	93.78	93.95	3289915
2024-02-02	93.04	93.25	92.81	93.02	1900631
2024-02-05	92.38	92.40	92.00	92.24	2214626
2024-02-06	92.32	92.86	92.32	92.71	2102876
2024-02-07	92.62	92.90	92.42	92.42	1929592
2024-02-08	92.28	92.38	92.14	92.24	2081593
2024-02-09	92.16	92.24	92.03	92.18	1629586
2024-02-12	92.30	92.39	92.16	92.16	1329923
2024-02-13	91.44	91.61	91.14	91.20	4332222
2024-02-14	91.21	91.77	91.21	91.77	4199369
2024-02-15	92.17	92.19	91.78	92.05	1453579
2024-02-16	91.53	91.74	91.41	91.68	1674304
2024-02-20	91.74	91.99	91.67	91.75	2317828
2024-02-21	91.76	91.84	91.25	91.26	2508334
2024-02-22	91.26	91.47	91.16	91.32	1553271
2024-02-23	91.40	91.94	91.35	91.80	5465491
2024-02-26	91.89	91.89	91.43	91.60	2959546
2024-02-27	91.52	91.74	91.40	91.47	3178131
2024-02-28	91.56	91.77	91.47	91.74	3493732
2024-02-29	91.90	92.17	91.87	91.91	3051022
2024-03-01	91.62	92.11	91.38	92.06	1981189
2024-03-04	91.83	91.95	91.66	91.78	3726073
2024-03-05	92.20	92.51	92.09	92.45	2120040
2024-03-06	92.65	92.82	92.51	92.60	4811231
2024-03-07	92.85	92.85	92.54	92.77	2298645
2024-03-08	93.06	93.08	92.85	92.93	3427920
2024-03-11	93.03	93.04	92.67	92.85	7488543
2024-03-12	92.74	92.76	92.44	92.56	1070273
2024-03-13	92.50	92.60	92.39	92.45	1294034
2024-03-14	92.12	92.12	91.68	91.73	2427244
2024-03-15	91.70	91.81	91.52	91.67	1270868
2024-03-18	91.61	91.68	91.43	91.56	1307926
2024-03-19	91.80	91.96	91.70	91.88	3272454
2024-03-20	92.04	92.41	91.94	92.21	2267194
2024-03-21	92.41	92.41	92.07	92.12	1803631
2024-03-22	92.65	92.65	92.37	92.41	1633139
2024-03-25	92.39	92.39	92.20	92.33	3649404
2024-03-26	92.39	92.52	92.25	92.50	5949907
2024-03-27	92.50	92.73	92.48	92.68	2205165
2024-03-28	92.55	92.61	92.37	92.42	1714499
2024-04-01	91.86	91.86	91.40	91.57	2304434
2024-04-02	91.24	91.58	91.14	91.51	1955899
2024-04-03	91.16	91.57	91.07	91.53	1791616
2024-04-04	91.81	91.81	91.53	91.77	1215199
2024-04-05	91.30	91.56	91.15	91.16	2227362
2024-04-08	91.10	91.17	90.92	91.06	1654847
2024-04-09	91.37	91.46	91.31	91.46	1104013
2024-04-10	90.61	90.64	90.05	90.10	3803567
2024-04-11	90.47	90.47	89.88	90.16	3366997
2024-04-12	90.44	90.69	90.41	90.49	2564857
2024-04-15	89.90	89.90	89.55	89.74	2290546
2024-04-16	89.24	89.49	89.18	89.41	1702229
2024-04-17	89.79	90.05	89.55	90.01	2689880
2024-04-18	90.04	90.04	89.56	89.72	2716028
2024-04-19	89.84	89.89	89.67	89.73	2683861
2024-04-22	89.69	89.98	89.69	89.79	1640600
2024-04-23	89.71	90.30	89.63	90.11	1362603
2024-04-24	89.86	89.88	89.64	89.82	16600724
2024-04-25	89.27	89.52	89.16	89.44	2025924
2024-04-26	89.73	89.88	89.65	89.80	2052660
2024-04-29	89.97	90.16	89.91	90.02	1504554
2024-04-30	89.59	89.81	89.47	89.54	2289673
2024-05-01	89.45	90.06	89.33	89.76	1965910
2024-05-02	89.66	90.22	89.61	90.16	1685521
2024-05-03	90.87	90.87	90.40	90.67	1554564
2024-05-06	90.75	90.79	90.57	90.60	2234805
2024-05-07	91.08	91.24	90.95	91.01	4141727
2024-05-08	90.89	90.92	90.77	90.82	4133446
2024-05-09	90.79	91.22	90.73	91.16	2538673
2024-05-10	90.91	90.92	90.75	90.79	2014391
2024-05-13	91.15	91.17	90.94	90.96	1177396
2024-05-14	91.29	91.43	91.16	91.28	1902230
2024-05-15	92.00	92.15	91.86	92.03	2133082
2024-05-16	92.14	92.14	91.67	91.68	2836737
2024-05-17	91.53	91.70	91.34	91.35	1584321
2024-05-20	91.32	91.35	91.18	91.20	1002600
2024-05-21	91.49	91.58	91.42	91.47	1614210
2024-05-22	91.16	91.49	91.16	91.26	1787899
2024-05-23	91.30	91.34	90.84	90.90	2759744
2024-05-24	90.92	91.11	90.80	91.06	794970
2024-05-28	91.14	91.18	90.55	90.60	1883411
2024-05-29	90.37	90.37	90.03	90.25	1533773
2024-05-30	90.63	90.79	90.50	90.71	1131145
2024-05-31	90.96	91.12	90.87	91.01	2216223
2024-06-03	90.85	91.37	90.85	91.30	1569975
2024-06-04	91.50	91.80	91.47	91.74	1112949
2024-06-05	91.78	92.05	91.61	91.98	1399584
2024-06-06	91.88	92.10	91.80	92.01	2441569
2024-06-07	91.39	91.41	91.18	91.22	1649193
2024-06-10	91.16	91.16	90.94	91.07	4936267
2024-06-11	91.22	91.58	91.14	91.54	1402533
2024-06-12	92.35	92.57	92.05	92.09	4129450
2024-06-13	92.51	92.64	92.26	92.52	1766781
2024-06-14	92.66	92.77	92.54	92.61	1016702
2024-06-17	92.37	92.37	92.09	92.24	1291020
2024-06-18	92.39	92.68	92.29	92.64	1820375
2024-06-20	92.25	92.56	92.22	92.52	1041642
2024-06-21	92.67	92.70	92.37	92.55	1023383
2024-06-24	92.63	92.66	92.51	92.58	1046001
2024-06-25	92.54	92.57	92.40	92.51	1207410
2024-06-26	92.15	92.19	92.06	92.07	2041263
2024-06-27	92.21	92.39	92.21	92.29	1268107
2024-06-28	92.56	92.59	91.80	91.81	2024831
2024-07-01	90.96	91.22	90.75	90.85	4390985
2024-07-02	91.23	91.29	91.02	91.13	1597231
2024-07-03	91.40	91.79	91.30	91.64	1286825
2024-07-05	92.09	92.29	91.97	92.24	1131207
2024-07-08	92.21	92.23	92.05	92.20	1097811
2024-07-09	92.20	92.27	91.97	92.23	2024151
2024-07-10	92.40	92.42	92.18	92.32	1651894
2024-07-11	92.89	93.06	92.77	92.81	1335409
2024-07-12	92.93	93.14	92.88	93.12	1834188
2024-07-15	92.86	93.03	92.73	92.77	1145817
2024-07-16	92.88	93.10	92.77	93.09	1807845
2024-07-17	93.03	93.35	92.90	93.25	2483622
2024-07-18	93.19	93.28	92.98	93.00	2013164
2024-07-19	92.99	92.99	92.70	92.81	2958372
2024-07-22	92.83	92.96	92.63	92.79	1184136
2024-07-23	92.88	93.00	92.71	92.71	4269652
2024-07-24	92.91	92.98	92.55	92.56	1352562
2024-07-25	92.64	92.90	92.62	92.73	2297962
2024-07-26	93.11	93.15	92.97	93.12	865839
2024-07-29	93.32	93.32	93.12	93.27	959131
2024-07-30	93.22	93.45	93.12	93.37	1254655
2024-07-31	93.46	93.93	93.34	93.92	1174714
2024-08-01	94.34	94.34	93.83	94.02	1761084
2024-08-02	94.79	95.27	94.24	95.22	1607461
2024-08-05	95.70	95.85	94.83	95.08	3131571
2024-08-06	94.95	94.95	94.40	94.50	2767259
2024-08-07	94.41	94.46	94.10	94.27	2060879
2024-08-08	94.02	94.22	93.92	94.09	1310239
2024-08-09	94.52	94.52	94.35	94.38	1110733
2024-08-12	94.34	94.64	94.28	94.54	1830745
2024-08-13	94.79	94.87	94.72	94.81	3672023
2024-08-14	94.93	95.11	94.87	94.91	1720137
2024-08-15	94.43	94.66	94.32	94.63	2045501
2024-08-16	94.79	94.86	94.57	94.84	1340370
2024-08-19	94.82	95.06	94.75	94.95	972984
2024-08-20	95.15	95.29	95.05	95.19	1592261
2024-08-21	95.35	95.65	95.15	95.40	1636189
2024-08-22	95.34	95.34	95.03	95.08	1714141
2024-08-23	95.25	95.61	95.15	95.55	1553029
2024-08-26	95.76	95.77	95.47	95.49	2079960
2024-08-27	95.39	95.63	95.30	95.55	1438586
2024-08-28	95.66	95.66	95.46	95.52	1531366
2024-08-29	95.40	95.44	95.22	95.30	1213576
2024-08-30	95.28	95.45	95.11	95.24	1687345
2024-09-03	95.10	95.35	95.10	95.34	1713321
2024-09-04	95.32	95.62	95.24	95.60	1787390
2024-09-05	95.84	95.86	95.54	95.82	2020081
2024-09-06	96.00	96.29	95.75	95.91	2049096
2024-09-09	95.94	96.16	95.83	96.02	2320411
2024-09-10	96.09	96.58	96.09	96.51	2054662
2024-09-11	96.46	96.72	96.38	96.54	1156869
2024-09-12	96.48	96.52	96.24	96.27	1399018
2024-09-13	96.53	96.63	96.42	96.50	1579664
2024-09-16	96.61	96.76	96.56	96.66	3742378
2024-09-17	96.59	96.74	96.53	96.61	2390540
2024-09-18	96.44	96.64	96.17	96.17	1914342
2024-09-19	96.10	96.34	96.04	96.23	1898140
2024-09-20	96.21	96.32	96.01	96.15	1392248
2024-09-23	96.03	96.28	95.84	96.08	1931033
2024-09-24	96.03	96.27	95.87	96.25	3617652
2024-09-25	96.16	96.16	95.93	95.94	3758830
2024-09-26	96.09	96.09	95.74	96.00	4633057
2024-09-27	96.21	96.24	95.99	96.21	3090799
2024-09-30	96.14	96.14	95.71	95.81	2279316
2024-10-01	95.84	96.00	95.72	95.81	1668946
2024-10-02	95.61	95.80	95.53	95.68	3318499
2024-10-03	95.44	95.54	95.21	95.21	5083329
2024-10-04	94.57	94.72	94.45	94.51	2067767
2024-10-07	94.18	94.36	94.10	94.28	1540429
2024-10-08	94.32	94.50	94.21	94.47	1458622
2024-10-09	94.36	94.50	94.16	94.25	5195406
2024-10-10	94.29	94.32	93.99	94.21	2766194
2024-10-11	94.42	94.42	94.05	94.23	1754561
2024-10-14	94.35	94.35	93.76	94.17	654333
2024-10-15	94.40	94.53	94.35	94.47	2708081
2024-10-16	94.86	94.86	94.47	94.54	2651576
2024-10-17	94.23	94.31	94.03	94.06	1732663
2024-10-18	94.32	94.33	94.10	94.13	2747966
2024-10-21	94.04	94.04	93.41	93.42	2248351
2024-10-22	93.68	93.72	93.42	93.45	2258621
2024-10-23	92.73	93.36	92.73	93.18	3747647
2024-10-24	93.21	93.55	93.07	93.31	2221069
2024-10-25	93.32	93.55	93.04	93.12	1560306
2024-10-28	93.26	93.26	92.67	92.80	2658023
2024-10-29	92.69	93.13	92.49	93.09	3435756
2024-10-30	93.13	93.44	92.89	92.94	3485280
2024-10-31	92.68	93.07	92.50	92.84	3492593
2024-11-01	92.96	92.96	92.09	92.12	2286454
2024-11-04	92.66	92.82	92.36	92.56	3162494
2024-11-05	92.60	92.90	92.24	92.87	1540169
2024-11-06	92.58	92.58	91.88	92.13	2438678
2024-11-07	92.58	93.14	92.50	93.08	3975069
2024-11-08	93.32	93.47	92.95	93.09	5058772
2024-11-11	93.07	93.07	92.75	92.93	1212655
2024-11-12	92.77	92.77	92.23	92.31	1449157
2024-11-13	92.47	92.83	92.26	92.39	3336210
2024-11-14	92.50	92.76	92.28	92.34	2169880
2024-11-15	92.30	92.53	91.87	92.18	2707988
2024-11-18	92.01	92.34	91.97	92.23	1952294
2024-11-19	92.59	92.59	92.30	92.37	4468634
2024-11-20	92.05	92.49	92.03	92.33	2199225
2024-11-21	92.27	92.59	92.27	92.41	2439122
2024-11-22	92.62	92.63	92.38	92.60	9985360
2024-11-25	93.03	93.47	93.02	93.45	7461649
2024-11-26	93.45	93.45	93.00	93.32	3426481
2024-11-27	93.58	93.67	93.39	93.55	1808928
2024-11-29	93.90	93.99	93.75	93.93	972219
2024-12-02	93.48	93.60	93.14	93.50	2736412
2024-12-03	93.59	93.77	93.33	93.35	4815489
2024-12-04	93.23	93.71	93.05	93.64	6340113
2024-12-05	93.64	93.79	93.48	93.66	2340743
2024-12-06	93.94	94.13	93.84	93.95	5062626
2024-12-09	93.84	93.93	93.63	93.64	2077617
2024-12-10	93.63	93.69	93.44	93.65	1493509
2024-12-11	93.94	93.94	93.37	93.39	1696117
2024-12-12	93.31	93.33	92.91	92.96	1681072
2024-12-13	92.92	92.93	92.38	92.50	3270521
2024-12-16	92.52	92.74	92.44	92.62	4085917
2024-12-17	92.59	92.70	92.30	92.61	1891080
2024-12-18	92.05	92.51	91.47	91.47	4138788
2024-12-19	91.11	91.37	91.07	91.26	2841741
2024-12-20	91.56	91.92	91.27	91.66	3023504
2024-12-23	91.90	91.90	91.22	91.28	2044062
2024-12-24	91.01	91.37	91.01	91.30	1120394
2024-12-26	91.10	91.53	91.00	91.48	2013947
2024-12-27	91.51	91.74	91.41	91.44	2452476
2024-12-30	91.48	91.94	91.48	91.76	2667487
2024-12-31	91.86	91.98	91.51	91.68	1862474
2025-01-02	91.97	91.97	91.45	91.60	2066727
2025-01-03	92.26	92.26	91.46	91.48	1799357
2025-01-06	91.47	91.54	91.27	91.38	2318537
2025-01-07	91.27	91.38	90.92	91.12	2176052
2025-01-08	90.92	91.23	90.92	91.17	2173069
2025-01-10	90.64	90.85	90.44	90.52	3459886
2025-01-13	90.42	90.52	90.28	90.37	4140619
2025-01-14	90.56	90.58	90.34	90.46	2383603
2025-01-15	91.21	91.49	91.21	91.41	3382776
2025-01-16	91.37	91.81	91.22	91.66	1811831
2025-01-17	91.93	91.99	91.57	91.59	1989724
2025-01-21	92.09	92.09	91.76	91.92	3160127
2025-01-22	91.90	91.90	91.63	91.77	1821699
2025-01-23	91.56	91.65	91.46	91.53	3893404
2025-01-24	91.44	91.80	91.40	91.65	2023472
2025-01-27	92.11	92.27	91.97	92.17	2619878
2025-01-28	91.94	92.21	91.92	92.17	1593952
2025-01-29	92.30	92.31	91.92	92.20	1774265
2025-01-30	92.51	92.51	92.23	92.33	1737582
2025-01-31	92.41	92.45	92.01	92.19	2138263
2025-02-03	91.86	92.18	91.68	91.80	2068787
2025-02-04	91.67	92.03	91.56	91.97	1851105
2025-02-05	92.40	92.66	92.25	92.48	1709729
2025-02-06	92.63	92.63	92.27	92.39	1601254
2025-02-07	92.26	92.28	92.03	92.18	1293731
2025-02-10	92.31	92.43	92.15	92.20	4640055
2025-02-11	91.82	92.10	91.82	91.95	1983749
2025-02-12	91.74	91.74	91.25	91.44	2089857
2025-02-13	91.88	92.17	91.85	92.07	2546745
2025-02-14	92.52	92.67	92.41	92.43	1349532
2025-02-18	92.21	92.24	91.97	91.99	1817030
2025-02-19	91.91	92.19	91.87	92.13	2126798
2025-02-20	92.26	92.43	92.25	92.38	1627928
2025-02-21	92.52	92.98	92.42	92.87	1584830
2025-02-24	92.64	93.06	92.55	92.99	2637865
2025-02-25	93.43	93.63	93.06	93.54	2839593
2025-02-26	93.53	93.85	93.41	93.80	2227158
2025-02-27	93.44	93.78	93.44	93.67	10673691
2025-02-28	93.98	94.11	93.45	94.08	3786014
2025-03-03	93.37	93.97	93.04	93.89	2268412
2025-03-04	94.01	94.14	93.51	93.61	3570506
2025-03-05	94.09	94.09	93.21	93.22	2772513
2025-03-06	93.25	93.29	92.91	93.20	3342687
2025-03-07	93.56	93.60	93.05	93.13	2538572
2025-03-10	93.58	93.82	93.21	93.63	14576362
2025-03-11	93.37	93.75	93.24	93.27	5771745
2025-03-12	92.98	93.25	92.68	93.09	10058653
2025-03-13	93.00	93.34	92.93	93.28	10203201
2025-03-14	93.11	93.39	92.98	93.00	2528175
2025-03-17	93.28	93.44	93.02	93.20	2331464
2025-03-18	93.05	93.38	93.01	93.29	2466165
2025-03-19	93.07	93.61	93.00	93.51	2618943
2025-03-20	93.90	93.91	93.57	93.61	1831139
2025-03-21	93.77	93.82	93.54	93.55	1830956
2025-03-24	93.41	93.41	93.04	93.07	1516692
2025-03-25	93.08	93.36	93.07	93.25	1767083
2025-03-26	93.15	93.25	93.00	93.12	7985491
2025-03-27	93.10	93.10	92.95	93.02	1675555
2025-03-28	93.39	93.70	93.32	93.66	1918176
2025-03-31	93.95	93.97	93.58	93.78	2074397
2025-04-01	93.77	94.01	93.65	93.79	2201298
2025-04-02	94.01	94.04	93.48	93.59	4220779
2025-04-03	94.34	94.52	94.14	94.22	2367438
2025-04-04	94.14	95.05	93.91	94.18	3723645
2025-04-07	94.00	94.34	93.05	93.17	3335408
2025-04-08	92.73	93.39	92.58	92.58	3602465
2025-04-09	91.68	92.82	91.33	92.62	3971064
2025-04-10	92.29	92.77	91.86	91.95	3056437
2025-04-11	91.24	91.92	90.84	91.91	3162067
2025-04-14	92.19	92.69	92.19	92.57	3490338
2025-04-15	92.38	92.90	92.38	92.61	2879467
2025-04-16	92.58	92.91	92.47	92.79	3382551
2025-04-17	92.64	92.74	92.41	92.48	2393159
2025-04-21	92.18	92.43	91.82	91.84	2060055
2025-04-22	92.12	92.53	92.02	92.08	3338805
2025-04-23	93.01	93.04	92.11	92.38	3675489
2025-04-24	92.75	92.95	92.22	92.91	3196366
2025-04-25	93.19	93.30	93.05	93.27	1613654
2025-04-28	93.17	93.56	93.05	93.51	5205698
2025-04-29	93.36	93.78	93.35	93.76	2683981
2025-04-30	93.63	93.85	93.54	93.79	7251242
2025-05-01	93.60	93.78	93.05	93.13	4431470
2025-05-02	92.72	92.95	92.51	92.62	3927773
2025-05-05	92.71	92.95	92.31	92.41	6970898
2025-05-06	92.50	92.80	92.36	92.80	4561149
2025-05-07	92.94	93.17	92.88	93.05	4508921
2025-05-08	93.08	93.42	92.45	92.48	2597365
2025-05-09	92.33	92.85	92.33	92.68	2472554
2025-05-12	92.33	92.46	92.15	92.16	2460966
2025-05-13	92.44	92.44	91.98	92.07	2925685
2025-05-14	91.92	92.05	91.65	91.66	2547362
2025-05-15	92.08	92.35	91.91	92.33	2469264
2025-05-16	92.61	92.66	92.32	92.37	2498431
2025-05-19	91.73	92.34	91.73	92.31	2712989
2025-05-20	92.05	92.18	91.91	92.05	2677042
2025-05-21	91.65	91.87	91.35	91.41	5582877
2025-05-22	91.31	91.69	91.19	91.58	2929369
2025-05-23	91.84	91.84	91.56	91.82	2285749
2025-05-27	92.02	92.24	91.91	92.15	2979826
2025-05-28	92.10	92.28	91.93	92.06	2750613
2025-05-29	92.35	92.50	92.29	92.43	3001452
2025-05-30	92.46	92.65	92.32	92.65	4320515
2025-06-02	92.01	92.24	91.92	92.02	3200230
2025-06-03	92.14	92.24	91.85	91.97	2184344
2025-06-04	92.30	92.65	92.17	92.58	2816243
2025-06-05	92.56	92.63	92.24	92.24	3516195
2025-06-06	91.92	91.98	91.56	91.75	2237437
2025-06-09	91.78	92.07	91.78	91.98	1766853
2025-06-10	92.26	92.32	92.11	92.27	2215326
2025-06-11	92.51	92.71	92.37	92.61	2643841
2025-06-12	92.88	93.00	92.81	93.00	2771212
2025-06-13	92.71	92.80	92.38	92.54	3828370
2025-06-16	92.47	92.67	92.38	92.42	2279376
2025-06-17	92.59	92.73	92.48	92.70	2497764
2025-06-18	92.90	92.99	92.45	92.74	3124088
2025-06-20	92.59	92.90	92.51	92.81	1536062
2025-06-23	92.92	93.25	92.89	93.04	1826774
2025-06-24	92.96	93.52	92.96	93.52	2192771
2025-06-25	93.29	93.54	93.20	93.54	3158532
2025-06-26	93.62	93.90	93.52	93.90	2839321
2025-06-27	93.53	93.80	93.49	93.53	3117904
2025-06-30	93.66	93.92	93.64	93.89	2465051
2025-07-01	93.52	93.63	93.07	93.47	2849268
2025-07-02	93.27	93.43	93.24	93.42	2620470
2025-07-03	93.25	93.30	93.11	93.11	2150273
2025-07-07	93.01	93.04	92.73	92.78	3359365
2025-07-08	92.74	92.83	92.68	92.83	2797637
2025-07-09	92.97	93.31	92.96	93.29	3626677
2025-07-10	93.27	93.27	93.08	93.24	2137790
2025-07-11	92.93	93.00	92.81	92.86	2040078

Explore More About MBB

Coins representing dividend payouts and trends

MBB Dividend History

Discover iShares MBS ETF'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

MBB Stock Split History

Discover iShares MBS ETF'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

MBB Historical Prices

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

Web Analytics