USO Historical Prices

Summary

Key Stock Metrics

60.67

(April 9, 2025)

52-Week Low

84.58

(January 15, 2025)

52-Week High

953.36

(July 11, 2008)

All-Time High

75.19

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-04-12	546.40	550.48	542.48	542.72	156037
2006-04-13	540.00	551.92	539.20	550.56	70087
2006-04-17	553.60	559.20	549.44	558.32	114712
2006-04-18	560.80	568.40	556.56	566.00	115337
2006-04-19	564.64	577.28	563.92	574.80	98725
2006-04-20	575.36	577.28	564.08	568.72	105400
2006-04-21	567.12	585.84	566.40	582.48	133225
2006-04-24	571.20	579.60	566.32	568.08	130287
2006-04-25	573.44	574.48	556.96	565.12	356737
2006-04-26	563.52	566.80	555.60	556.32	112400
2006-04-27	552.80	556.64	548.56	549.60	79450
2006-04-28	554.08	564.00	551.92	556.96	108512
2006-05-01	561.20	573.20	560.00	572.00	69437
2006-05-02	574.72	581.52	570.72	578.72	108875
2006-05-03	579.84	579.84	560.00	561.76	126875
2006-05-04	554.96	558.16	538.24	546.56	194687
2006-05-05	546.40	547.76	541.44	544.00	83900
2006-05-08	537.04	543.92	530.40	543.04	164037
2006-05-09	543.92	553.44	542.08	547.20	97875
2006-05-10	546.56	558.16	539.84	558.16	88062
2006-05-11	568.00	568.40	559.36	562.40	129437
2006-05-12	563.52	563.52	552.32	552.88	75950
2006-05-15	539.76	542.16	531.60	533.04	83737
2006-05-16	536.56	543.20	530.48	533.60	100250
2006-05-17	533.36	534.00	523.12	525.60	102837
2006-05-18	525.44	534.32	520.80	533.92	82087
2006-05-19	528.00	531.68	521.20	524.56	101512
2006-05-22	519.12	532.56	519.12	530.24	96212
2006-05-23	538.00	547.36	537.68	542.16	78862
2006-05-24	537.68	543.44	528.40	528.80	50087
2006-05-25	533.44	543.04	530.48	542.40	37537
2006-05-26	539.68	545.84	538.64	542.00	33687
2006-05-30	549.76	552.64	545.76	546.56	61175
2006-05-31	541.12	543.28	532.64	541.84	58962
2006-06-01	534.72	546.00	532.08	534.56	115350
2006-06-02	542.08	553.20	540.40	551.20	55437
2006-06-05	557.52	558.24	547.52	549.92	49150
2006-06-06	544.72	551.60	542.40	550.08	22475
2006-06-07	546.16	546.64	536.08	538.24	45000
2006-06-08	532.24	536.96	526.48	536.96	38537
2006-06-09	540.00	545.60	540.00	544.56	42750
2006-06-12	547.12	547.12	534.88	536.64	26650
2006-06-13	527.52	529.84	521.04	521.44	75337
2006-06-14	524.08	527.28	520.00	526.32	41675
2006-06-15	530.80	532.16	527.60	529.28	38587
2006-06-16	527.76	531.76	522.00	530.00	27337
2006-06-19	526.56	526.88	519.92	524.32	23500
2006-06-20	527.28	529.60	519.36	522.32	27050
2006-06-21	522.72	533.84	520.24	530.80	30100
2006-06-22	533.52	536.24	529.52	536.00	29675
2006-06-23	531.44	537.68	530.96	535.12	14887
2006-06-26	533.36	542.80	532.00	541.60	23000
2006-06-27	545.04	547.36	541.04	544.64	43425
2006-06-28	543.76	549.76	540.72	546.48	30037
2006-06-29	546.80	556.72	546.48	556.08	59875
2006-06-30	556.08	560.16	555.44	558.16	32425
2006-07-03	561.68	562.96	559.44	559.44	21012
2006-07-05	559.12	569.20	558.24	568.00	62050
2006-07-06	566.40	568.80	561.60	566.16	42112
2006-07-07	571.44	572.00	558.16	558.80	51912
2006-07-10	556.56	558.80	541.12	556.48	24587
2006-07-11	562.48	564.80	559.92	560.64	29712
2006-07-12	563.20	569.12	558.88	569.12	78912
2006-07-13	574.00	586.32	574.00	586.00	203250
2006-07-14	593.20	596.80	585.36	585.76	207300
2006-07-17	581.84	585.68	572.16	573.20	125987
2006-07-18	579.60	583.04	561.04	566.00	132500
2006-07-19	562.00	564.16	549.28	558.80	109562
2006-07-20	561.20	562.80	550.80	552.80	71087
2006-07-21	557.84	561.60	552.16	556.16	63025
2006-07-24	552.00	561.44	549.60	561.36	49262
2006-07-25	563.36	563.52	549.68	552.00	136012
2006-07-26	551.28	558.40	549.76	553.36	60150
2006-07-27	558.24	559.36	553.44	557.44	45925
2006-07-28	552.40	554.00	543.20	548.00	141187
2006-07-31	550.24	557.44	546.00	556.16	60812
2006-08-01	559.20	564.00	556.80	561.20	56637
2006-08-02	565.36	571.36	564.48	568.96	95187
2006-08-03	559.76	565.84	558.40	564.48	61537
2006-08-04	564.08	564.08	554.64	558.48	38012
2006-08-07	568.72	577.12	567.20	576.00	171887
2006-08-08	572.00	578.72	569.60	570.40	52450
2006-08-09	571.20	576.80	567.52	569.36	61025
2006-08-10	563.68	564.32	553.76	556.80	112675
2006-08-11	557.84	559.20	553.36	557.84	37737
2006-08-14	548.80	550.96	545.52	548.72	45687
2006-08-15	550.72	553.04	545.44	545.68	29825
2006-08-16	543.52	546.16	536.16	536.80	91537
2006-08-17	530.72	532.16	525.60	528.40	114500
2006-08-18	530.24	532.00	522.00	529.44	79687
2006-08-21	535.28	539.68	532.00	539.36	119850
2006-08-22	538.40	540.08	534.64	536.40	73800
2006-08-23	532.80	534.40	523.60	528.00	91050
2006-08-24	526.96	534.00	525.84	534.00	51025
2006-08-25	540.00	542.40	532.40	532.40	118675
2006-08-28	524.16	524.48	516.56	519.04	134500
2006-08-29	514.08	516.96	510.40	513.52	121275
2006-08-30	514.64	518.80	505.60	518.80	141625
2006-08-31	514.40	518.48	510.64	518.40	90200
2006-09-01	518.00	518.40	508.32	510.00	73950
2006-09-05	506.96	508.40	502.88	506.48	92575
2006-09-06	501.44	507.12	497.36	497.60	125950
2006-09-07	498.64	499.28	492.24	495.12	119537
2006-09-08	496.32	496.96	486.64	487.20	171100
2006-09-11	481.44	486.80	476.96	480.24	199150
2006-09-12	480.48	482.48	469.20	470.08	182500
2006-09-13	471.92	475.44	467.84	472.00	207600
2006-09-14	470.96	472.40	462.16	465.20	162437
2006-09-15	462.08	465.60	455.44	464.32	257362
2006-09-18	466.32	471.76	460.00	466.56	186050
2006-09-19	468.48	471.60	449.84	450.00	256362
2006-09-20	445.44	451.28	439.28	440.40	417375
2006-09-21	442.80	447.60	439.92	447.12	260925
2006-09-22	448.40	450.24	436.40	437.12	244425
2006-09-25	434.32	450.40	432.48	445.36	231850
2006-09-26	443.36	449.60	439.76	443.36	197750
2006-09-27	446.96	457.60	436.48	457.28	237500
2006-09-28	457.60	464.00	452.80	453.20	165587
2006-09-29	452.40	456.96	446.40	456.00	114362
2006-10-02	453.60	455.20	442.00	442.48	99500
2006-10-03	436.96	439.20	424.88	425.92	233350
2006-10-04	428.40	433.60	419.68	432.32	244037
2006-10-05	441.28	441.92	432.00	436.72	190500
2006-10-06	434.80	436.88	427.60	434.80	160975
2006-10-09	436.88	445.04	435.36	436.80	197987
2006-10-10	432.56	434.72	427.28	429.36	197000
2006-10-11	429.20	431.68	421.20	421.20	187400
2006-10-12	422.40	427.44	420.16	427.44	244500
2006-10-13	429.76	434.88	428.16	429.20	229175
2006-10-16	428.48	438.40	424.88	437.76	188400
2006-10-17	439.92	439.92	429.76	431.92	148650
2006-10-18	429.92	435.68	420.40	422.80	202425
2006-10-19	424.16	432.88	421.28	431.20	137212
2006-10-20	431.92	432.00	420.48	422.00	180525
2006-10-23	415.60	419.44	413.68	418.96	217037
2006-10-24	416.64	424.24	416.32	422.72	145512
2006-10-25	423.28	438.00	422.72	437.60	287650
2006-10-26	437.76	438.48	428.00	429.20	169437
2006-10-27	431.28	433.84	426.72	432.00	144237
2006-10-30	425.12	426.24	414.88	415.84	378050
2006-10-31	411.52	418.24	406.56	416.80	480037
2006-11-01	417.04	422.56	411.60	416.96	424387
2006-11-02	413.92	420.00	410.88	412.00	326987
2006-11-03	415.92	422.00	415.20	421.44	270462
2006-11-06	420.80	429.92	420.80	427.60	225712
2006-11-07	426.96	427.84	419.60	420.80	198375
2006-11-08	420.96	428.00	420.72	427.20	246100
2006-11-09	432.00	436.88	431.52	436.00	296237
2006-11-10	433.76	436.00	425.60	426.40	244612
2006-11-13	421.36	423.60	417.60	418.80	474787
2006-11-14	420.40	422.80	416.08	417.12	191187
2006-11-15	418.80	424.40	418.08	420.00	393287
2006-11-16	422.88	424.48	404.00	404.72	576500
2006-11-17	403.68	408.56	402.96	407.52	376725
2006-11-20	405.12	408.00	402.00	407.76	227475
2006-11-21	410.40	417.76	408.32	415.84	263100
2006-11-22	416.16	417.92	404.64	410.48	326287
2006-11-24	414.00	416.48	413.20	414.40	129300
2006-11-27	413.52	418.64	412.80	418.40	232600
2006-11-28	420.80	423.76	418.56	421.68	228887
2006-11-29	425.12	433.44	424.00	433.12	321837
2006-11-30	436.16	441.68	434.88	436.64	274187
2006-12-01	434.40	441.60	432.00	440.40	188312
2006-12-04	435.76	436.32	429.28	433.60	279912
2006-12-05	436.56	438.32	427.04	434.40	246175
2006-12-06	431.52	436.24	429.36	431.12	294637
2006-12-07	429.76	430.96	426.88	430.88	228725
2006-12-08	434.08	435.36	427.20	428.64	217387
2006-12-11	424.00	428.16	421.52	424.00	220212
2006-12-12	424.32	426.40	417.20	420.40	197150
2006-12-13	419.28	424.80	418.32	423.04	203662
2006-12-14	427.92	430.72	426.64	429.84	192087
2006-12-15	431.84	434.40	427.92	434.40	159862
2006-12-18	430.64	430.88	424.96	425.28	115750
2006-12-19	423.60	433.92	423.60	432.00	190362
2006-12-20	432.72	435.12	429.52	432.40	131425
2006-12-21	430.96	430.96	423.12	426.72	128012
2006-12-22	426.56	427.07	421.68	423.36	90612
2006-12-26	425.28	425.60	411.44	413.12	181950
2006-12-27	414.00	415.44	409.76	410.80	146000
2006-12-28	412.24	412.88	408.40	410.40	157687
2006-12-29	408.16	414.80	408.00	412.80	133250
2007-01-03	411.36	411.36	393.04	395.20	401750
2007-01-04	388.32	391.20	377.76	378.80	557712
2007-01-05	379.20	383.44	375.12	382.64	454087
2007-01-08	389.76	392.40	376.00	379.92	493700
2007-01-09	370.16	380.00	369.44	378.40	502475
2007-01-10	373.12	374.00	362.24	362.24	788812
2007-01-11	362.00	369.12	352.08	354.72	1126162
2007-01-12	354.24	360.00	348.08	357.04	1310412
2007-01-16	353.28	355.20	343.28	347.20	1148162
2007-01-17	343.92	354.80	341.60	353.76	1416887
2007-01-18	354.40	356.80	340.48	345.84	1687862
2007-01-19	347.52	356.00	347.04	355.44	751812
2007-01-22	358.56	364.08	347.52	350.72	1325712
2007-01-23	354.88	366.64	353.68	365.20	966187
2007-01-24	363.76	369.44	357.68	368.72	671287
2007-01-25	369.52	371.84	360.80	362.00	474112
2007-01-26	364.80	371.20	364.32	369.84	568800
2007-01-29	367.44	369.44	359.20	359.76	391225
2007-01-30	361.92	380.00	361.92	378.80	713337
2007-01-31	377.28	387.60	372.00	385.92	739012
2007-02-01	386.00	392.00	381.12	382.72	659725
2007-02-02	385.76	394.72	380.80	394.64	586162
2007-02-05	396.96	399.60	390.32	392.80	715487
2007-02-06	397.20	398.32	390.48	394.00	604550
2007-02-07	396.16	398.40	382.72	386.00	642200
2007-02-08	387.92	400.16	385.04	398.16	650062
2007-02-09	400.40	405.92	397.68	399.92	743312
2007-02-12	394.64	396.40	384.96	386.96	581175
2007-02-13	389.44	399.12	388.72	394.88	333737
2007-02-14	393.20	396.40	384.64	387.36	604387
2007-02-15	387.60	388.64	378.40	386.80	436050
2007-02-16	389.28	396.40	388.32	394.80	365975
2007-02-20	386.08	393.92	382.72	389.36	342500
2007-02-21	390.32	401.36	385.92	398.88	530675
2007-02-22	398.00	405.60	395.68	402.48	430487
2007-02-23	406.80	409.44	401.04	403.68	477800
2007-02-26	406.48	409.20	402.16	407.20	322470
2007-02-27	400.88	412.30	399.60	399.60	635475
2007-02-28	405.12	411.20	399.60	409.44	414150
2007-03-01	407.92	413.44	402.88	409.92	342962
2007-03-02	412.00	413.11	406.80	408.08	325625
2007-03-05	400.24	402.88	395.04	396.96	460912
2007-03-06	402.00	402.88	397.84	402.56	191662
2007-03-07	404.00	411.92	403.20	410.32	418037
2007-03-08	412.48	412.72	407.12	410.32	202187
2007-03-09	409.60	409.92	400.56	400.88	229550
2007-03-12	396.80	398.88	392.00	394.80	416625
2007-03-13	397.04	401.20	389.36	391.52	369612
2007-03-14	392.16	394.59	388.88	393.12	246862
2007-03-15	394.56	395.28	388.08	389.36	172275
2007-03-16	391.84	396.16	382.24	387.36	288625
2007-03-19	388.00	392.00	385.63	389.60	235887
2007-03-20	388.80	391.28	384.56	387.68	240612
2007-03-21	388.00	390.56	384.80	390.40	319187
2007-03-22	393.60	401.60	393.60	401.44	313987
2007-03-23	403.92	407.12	402.00	404.56	283275
2007-03-26	410.48	411.60	405.60	409.36	361137
2007-03-27	406.00	410.16	405.04	409.60	336500
2007-03-28	415.92	422.08	414.00	416.00	765212
2007-03-29	421.12	431.84	419.20	428.96	852187
2007-03-30	428.08	433.60	426.00	426.80	708712
2007-04-02	428.40	433.76	424.56	428.48	463112
2007-04-03	423.84	424.56	416.40	419.68	549737
2007-04-04	417.12	420.88	413.20	418.64	537875
2007-04-05	422.00	422.16	414.08	416.08	399800
2007-04-09	415.68	416.72	400.16	402.80	589737
2007-04-10	402.24	406.24	402.24	404.88	294962
2007-04-11	402.64	410.00	400.00	403.68	403950
2007-04-12	407.12	413.68	406.40	413.20	274050
2007-04-13	414.64	416.32	411.92	412.16	191362
2007-04-16	412.80	413.84	405.68	409.60	277900
2007-04-17	411.52	413.36	401.60	402.32	280487
2007-04-18	400.40	402.88	396.00	401.12	354575
2007-04-19	398.96	399.20	393.20	393.76	288125
2007-04-20	395.20	400.88	393.92	400.40	232800
2007-04-23	400.08	411.36	399.76	409.76	400512
2007-04-24	410.48	413.52	400.32	403.12	374637
2007-04-25	405.60	411.36	403.28	410.56	309175
2007-04-26	408.16	414.24	404.56	407.52	207112
2007-04-27	404.88	415.76	404.24	414.72	257887
2007-04-30	412.80	415.68	408.40	409.92	226950
2007-05-01	408.96	413.04	401.20	402.88	320012
2007-05-02	400.96	401.76	393.84	396.72	652312
2007-05-03	394.80	396.88	391.84	394.24	415562
2007-05-04	395.20	395.84	384.88	386.40	519325
2007-05-07	382.80	386.00	380.32	384.48	510800
2007-05-08	385.28	390.72	382.48	389.12	428387
2007-05-09	388.48	389.04	379.12	384.08	439712
2007-05-10	388.00	388.88	382.56	385.20	300387
2007-05-11	388.16	390.64	385.76	388.56	292587
2007-05-14	390.88	391.44	386.40	388.48	191375
2007-05-15	387.28	393.44	387.12	391.92	262575
2007-05-16	389.68	390.64	384.48	388.24	340012
2007-05-17	390.24	401.76	389.92	401.28	397312
2007-05-18	401.12	404.48	399.76	400.80	238012
2007-05-21	401.44	408.24	397.36	406.56	469100
2007-05-22	403.44	405.28	398.32	399.36	313400
2007-05-23	398.48	402.72	396.08	401.36	287487
2007-05-24	399.92	400.64	388.72	391.44	313612
2007-05-25	395.68	397.28	391.20	396.00	164387
2007-05-29	390.00	391.20	381.04	387.20	531137
2007-05-30	385.60	389.20	385.28	385.68	303337
2007-05-31	385.20	391.68	380.66	391.68	480650
2007-06-01	393.04	397.52	390.90	395.68	230062
2007-06-04	395.60	405.20	395.60	402.80	793100
2007-06-05	399.28	403.44	397.84	400.16	298362
2007-06-06	399.92	404.16	397.60	402.49	309212
2007-06-07	402.08	409.92	402.08	405.20	388887
2007-06-08	399.04	401.92	392.32	392.48	433800
2007-06-11	395.20	400.40	392.88	398.72	332700
2007-06-12	398.00	398.72	393.84	396.48	145025
2007-06-13	396.08	403.28	394.08	400.72	388787
2007-06-14	405.20	410.56	404.72	408.80	593012
2007-06-15	410.08	413.28	408.40	412.24	458025
2007-06-18	411.36	418.48	409.52	417.12	276075
2007-06-19	415.76	420.64	414.16	416.96	249425
2007-06-20	416.08	418.40	406.80	412.40	532500
2007-06-21	419.36	419.36	410.48	412.80	308187
2007-06-22	415.68	417.84	412.88	415.12	250787
2007-06-25	406.88	417.84	406.08	415.68	566737
2007-06-26	412.96	413.04	406.96	408.96	502862
2007-06-27	405.28	417.20	403.84	415.04	603375
2007-06-28	421.20	423.92	418.00	419.76	482725
2007-06-29	423.20	427.60	421.36	424.00	423887
2007-07-02	421.60	428.64	418.88	428.24	191050
2007-07-03	426.32	428.32	425.60	428.32	86125
2007-07-05	433.60	435.44	426.48	433.20	279075
2007-07-06	437.28	439.20	434.82	437.44	167787
2007-07-09	438.00	440.08	433.76	434.80	288362
2007-07-10	434.40	440.00	433.44	437.76	215437
2007-07-11	436.40	440.00	434.99	437.28	213212
2007-07-12	441.36	444.80	433.68	437.92	330600
2007-07-13	441.12	445.04	440.80	444.32	238137
2007-07-16	445.36	447.68	442.91	446.08	224950
2007-07-17	449.20	452.48	442.24	445.12	299312
2007-07-18	447.20	453.20	445.36	452.64	306337
2007-07-19	454.80	457.36	449.76	456.64	228862
2007-07-20	457.04	458.32	453.06	456.00	140362
2007-07-23	449.60	451.12	447.12	451.04	290175
2007-07-24	442.72	444.32	438.16	441.28	353987
2007-07-25	444.40	459.52	440.48	459.52	394175
2007-07-26	463.44	463.52	448.32	449.76	554325
2007-07-27	452.80	463.52	449.56	461.92	402975
2007-07-30	463.60	464.88	457.12	460.00	233537
2007-07-31	464.00	470.64	462.80	468.24	283850
2007-08-01	468.00	473.60	457.52	462.08	572325
2007-08-02	460.56	465.68	458.72	461.60	390637
2007-08-03	462.32	462.56	451.52	451.52	267687
2007-08-06	444.00	444.72	431.04	433.60	502675
2007-08-07	432.32	436.96	428.24	434.88	542325
2007-08-08	433.28	439.60	432.08	434.16	416325
2007-08-09	425.84	433.12	424.72	430.24	273287
2007-08-10	422.72	430.48	421.52	429.12	256750
2007-08-13	435.60	438.80	426.96	430.80	300475
2007-08-14	433.44	434.72	428.32	433.84	296687
2007-08-15	437.68	445.92	435.84	441.04	269350
2007-08-16	438.64	438.64	421.84	428.64	556112
2007-08-17	434.40	437.92	430.00	432.24	608650
2007-08-20	427.12	429.44	421.84	428.32	307000
2007-08-21	426.88	431.36	415.68	419.44	507225
2007-08-22	421.60	424.16	414.08	418.80	396975
2007-08-23	421.04	422.16	416.48	421.20	185012
2007-08-24	423.76	430.16	423.28	429.12	274250
2007-08-27	426.40	435.44	423.68	434.64	188387
2007-08-28	434.16	436.08	429.76	432.24	240050
2007-08-29	436.00	444.40	436.00	444.40	270000
2007-08-30	442.00	445.12	439.36	444.00	161425
2007-08-31	448.24	449.28	444.32	446.24	128575
2007-09-04	447.68	454.40	447.44	454.00	127787
2007-09-05	452.08	458.48	451.68	458.08	141537
2007-09-06	463.60	467.52	454.96	461.04	523125
2007-09-07	460.40	464.00	456.80	462.08	534737
2007-09-10	457.76	472.24	457.36	470.32	387300
2007-09-11	467.44	472.24	463.60	471.68	592450
2007-09-12	473.68	482.40	472.96	480.00	498450
2007-09-13	478.64	482.96	477.04	481.36	221037
2007-09-14	480.96	484.56	476.24	478.32	445875
2007-09-17	478.16	486.72	477.52	485.36	269662
2007-09-18	485.12	497.28	483.68	496.40	375437
2007-09-19	495.44	497.92	489.44	494.56	485125
2007-09-20	495.28	502.24	492.32	501.20	206500
2007-09-21	502.24	504.88	494.40	497.12	352400
2007-09-24	495.84	500.80	493.12	494.56	193200
2007-09-25	488.48	490.48	484.72	488.56	286450
2007-09-26	493.28	495.84	481.44	493.60	407700
2007-09-27	501.04	509.76	498.72	507.52	354650
2007-09-28	511.68	514.00	499.36	500.40	334712
2007-10-01	498.16	499.52	488.08	492.72	308850
2007-10-02	488.40	493.20	484.56	493.04	239087
2007-10-03	494.32	496.56	488.80	490.32	165375
2007-10-04	487.36	502.00	484.72	500.88	248262
2007-10-05	496.80	501.12	494.68	498.24	168837
2007-10-08	491.36	492.48	481.52	486.08	181000
2007-10-09	485.92	496.72	485.60	491.20	388687
2007-10-10	492.56	499.36	489.60	499.20	190237
2007-10-11	503.68	512.64	502.40	508.72	259550
2007-10-12	508.64	513.92	507.28	512.00	175875
2007-10-15	520.00	527.84	518.16	527.12	261850
2007-10-16	529.68	538.48	528.00	535.84	499787
2007-10-17	537.28	542.72	531.04	533.04	751512
2007-10-18	538.24	547.20	536.08	545.36	316237
2007-10-19	540.72	542.48	534.56	537.12	681387
2007-10-22	533.28	538.85	527.76	532.32	625950
2007-10-23	536.24	537.20	525.76	526.64	285812
2007-10-24	527.76	543.91	527.20	543.84	311675
2007-10-25	548.32	561.44	546.48	560.96	403775
2007-10-26	569.20	570.16	562.00	569.36	363675
2007-10-29	572.56	581.20	568.64	580.00	416487
2007-10-30	572.32	573.52	556.32	556.32	515437
2007-10-31	568.64	587.44	564.40	586.16	795775
2007-11-01	585.28	585.36	571.36	577.36	632600
2007-11-02	585.76	595.36	582.72	594.80	339362
2007-11-05	586.32	596.80	583.60	588.32	299732
2007-11-06	598.00	603.36	594.96	602.72	363758
2007-11-07	607.52	610.56	589.60	595.84	671139
2007-11-08	606.24	608.48	592.64	592.64	360912
2007-11-09	594.32	600.80	590.56	598.16	470718
2007-11-12	584.48	590.48	581.92	582.16	470331
2007-11-13	579.68	581.92	560.24	567.44	625222
2007-11-14	575.12	584.80	574.16	580.80	315093
2007-11-15	577.76	580.88	568.64	578.40	426629
2007-11-16	588.48	593.04	585.76	591.20	426712
2007-11-19	594.00	596.48	585.76	595.92	341748
2007-11-20	602.08	620.00	600.32	618.72	392381
2007-11-21	620.00	620.72	605.76	611.52	483202
2007-11-23	611.20	617.76	609.68	614.08	77319
2007-11-26	611.28	617.92	607.11	610.00	300807
2007-11-27	597.84	600.32	592.50	594.40	523508
2007-11-28	596.56	597.44	568.56	574.40	645075
2007-11-29	577.36	587.04	568.80	573.12	514647
2007-11-30	561.28	573.12	556.64	559.28	726604
2007-12-03	553.28	566.48	548.48	565.60	622092
2007-12-04	554.48	557.60	549.52	555.20	349375
2007-12-05	564.32	568.00	546.40	549.52	654378
2007-12-06	548.24	570.32	547.84	568.16	515521
2007-12-07	560.24	560.24	548.16	555.44	425523
2007-12-10	560.88	565.36	549.20	554.88	443013
2007-12-11	562.16	570.32	558.40	562.08	400817
2007-12-12	574.32	597.52	572.64	591.20	672912
2007-12-13	589.28	592.08	580.72	585.36	546302
2007-12-14	578.80	583.52	573.44	578.08	270551
2007-12-17	572.88	575.84	567.28	575.12	249987
2007-12-18	586.64	586.64	563.12	568.88	347500
2007-12-19	572.80	582.80	570.40	577.20	288075
2007-12-20	575.84	582.80	573.12	576.80	192487
2007-12-21	580.16	592.32	578.56	590.40	306900
2007-12-24	587.44	591.79	584.32	591.60	60437
2007-12-26	604.80	609.76	602.24	607.28	255950
2007-12-27	610.16	617.76	606.72	610.00	330775
2007-12-28	615.04	618.52	605.68	607.12	301012
2007-12-31	609.68	611.28	598.48	606.08	316712
2008-01-02	619.04	630.50	617.68	627.76	555037
2008-01-03	629.04	632.72	622.32	626.96	626025
2008-01-04	621.60	622.48	613.64	618.48	518175
2008-01-07	616.56	616.56	597.36	604.00	549187
2008-01-08	613.68	616.56	606.16	608.48	325600
2008-01-09	605.20	618.16	602.00	602.00	617450
2008-01-10	592.96	597.28	588.08	592.16	550362
2008-01-11	586.96	589.92	582.00	584.72	396737
2008-01-14	592.56	595.76	587.20	594.00	279812
2008-01-15	584.32	585.36	576.08	582.24	613575
2008-01-16	576.64	578.40	563.92	574.80	518862
2008-01-17	578.08	580.48	564.48	568.24	516425
2008-01-18	572.24	575.12	565.68	572.32	276648
2008-01-22	555.60	568.32	552.80	564.40	578037
2008-01-23	555.60	560.64	549.04	556.00	663228
2008-01-24	558.00	569.36	552.08	567.44	627675
2008-01-25	576.00	579.68	568.88	575.30	630425
2008-01-28	569.04	579.76	563.22	578.80	394487
2008-01-29	573.04	583.84	573.04	583.84	223887
2008-01-30	585.12	587.44	578.96	583.68	333287
2008-01-31	574.56	585.60	568.56	578.80	318009
2008-02-01	577.36	578.00	561.36	563.76	419723
2008-02-04	565.20	576.40	562.80	570.96	417868
2008-02-05	563.44	564.16	555.44	561.20	670979
2008-02-06	563.84	564.00	550.00	552.16	509736
2008-02-07	548.96	560.56	548.56	558.40	408613
2008-02-08	566.24	583.20	565.28	583.20	834768
2008-02-11	581.36	600.72	576.80	596.40	627387
2008-02-12	589.52	597.12	585.76	588.72	319750
2008-02-13	586.40	596.24	584.00	592.88	277495
2008-02-14	598.96	606.96	597.92	606.08	328267
2008-02-15	611.52	612.80	600.24	607.44	419900
2008-02-19	623.68	633.28	619.36	630.48	536263
2008-02-20	625.12	639.12	621.76	634.56	475805
2008-02-21	627.60	634.16	614.88	618.64	765394
2008-02-22	627.04	630.08	617.12	628.80	576300
2008-02-25	626.88	632.64	620.64	629.89	324796
2008-02-26	628.40	642.24	626.72	640.80	532406
2008-02-27	639.28	642.88	631.36	631.36	467248
2008-02-28	637.92	653.68	636.88	651.84	407745
2008-02-29	649.04	651.84	643.36	643.36	389627
2008-03-03	651.84	659.84	644.88	650.56	630551
2008-03-04	653.84	656.00	628.00	635.20	774183
2008-03-05	643.92	666.40	642.64	666.40	946174
2008-03-06	662.32	671.12	653.04	671.12	712701
2008-03-07	666.48	676.24	660.24	669.84	673224
2008-03-10	664.56	685.04	660.24	685.04	767478
2008-03-11	684.00	690.72	674.32	690.72	1224026
2008-03-12	688.08	696.08	678.00	695.36	1155767
2008-03-13	696.16	702.32	687.84	697.68	962194
2008-03-14	695.92	702.08	688.48	692.08	1072541
2008-03-17	671.36	686.80	651.84	666.40	1455101
2008-03-18	678.24	696.32	673.52	686.40	1083455
2008-03-19	676.56	688.00	654.48	658.32	1368882
2008-03-20	637.60	655.68	636.72	650.40	1468506
2008-03-24	647.68	656.16	640.64	642.08	531570
2008-03-25	646.00	652.96	635.20	651.76	592570
2008-03-26	656.24	681.84	655.84	678.48	770773
2008-03-27	680.56	693.12	677.12	685.84	590132
2008-03-28	680.08	680.08	670.96	674.96	612322
2008-03-31	677.76	684.00	642.88	650.88	975500
2008-04-01	640.00	656.72	638.16	648.48	671130
2008-04-02	646.40	672.80	639.68	670.24	772874
2008-04-03	663.20	681.60	661.12	669.20	676426
2008-04-04	675.52	680.96	670.80	679.04	553073
2008-04-07	691.92	701.04	691.92	695.44	533783
2008-04-08	696.00	700.64	689.60	697.52	440984
2008-04-09	696.72	717.60	695.52	711.20	1025411
2008-04-10	712.64	712.72	697.12	705.44	802510
2008-04-11	701.20	708.56	698.96	707.84	478892
2008-04-14	710.80	717.68	707.60	717.12	540475
2008-04-15	728.08	731.52	725.36	731.52	634469
2008-04-16	729.76	738.40	720.16	737.20	986749
2008-04-17	737.36	740.88	732.96	738.96	596626
2008-04-18	727.84	750.69	727.20	750.32	1150369
2008-04-21	747.76	755.04	741.52	755.04	585281
2008-04-22	749.44	766.64	748.80	760.64	895041
2008-04-23	755.20	764.08	750.48	761.44	1059957
2008-04-24	747.20	758.80	736.48	745.60	1389156
2008-04-25	759.52	770.24	756.40	765.28	1125299
2008-04-28	766.96	769.92	762.00	765.52	606264
2008-04-29	751.36	756.24	741.20	743.92	950572
2008-04-30	748.64	754.72	730.48	740.00	1191482
2008-05-01	726.24	728.80	711.12	723.04	977393
2008-05-02	728.80	750.72	728.80	747.20	861484
2008-05-05	761.84	775.36	760.88	773.92	917422
2008-05-06	775.76	790.72	775.20	787.04	947243
2008-05-07	785.84	799.36	776.96	798.40	1692551
2008-05-08	796.00	806.16	786.40	805.28	1226238
2008-05-09	814.00	816.96	805.52	816.96	1525274
2008-05-12	806.56	817.60	800.56	800.88	1257712
2008-05-13	800.96	819.76	799.84	813.68	1497308
2008-05-14	809.84	816.00	800.00	801.76	1138403
2008-05-15	816.00	817.44	781.52	801.68	2030933
2008-05-16	822.88	823.84	810.72	818.16	2208621
2008-05-19	819.60	824.00	810.08	822.40	960543
2008-05-20	831.28	836.96	829.28	834.40	1267548
2008-05-21	836.88	866.48	832.48	866.48	2145732
2008-05-22	862.40	866.88	842.24	845.04	2511423
2008-05-23	863.36	865.74	843.04	855.60	1728487
2008-05-27	842.66	847.20	830.08	834.08	1359281
2008-05-28	824.08	852.00	820.08	847.36	1680344
2008-05-29	835.20	862.40	816.96	818.08	2728798
2008-05-30	825.68	830.88	810.16	824.48	1348757
2008-06-02	815.52	837.68	813.68	824.40	1018157
2008-06-03	817.68	821.52	792.00	805.20	1221849
2008-06-04	798.96	823.92	788.96	791.84	1476081
2008-06-05	801.12	831.60	793.92	831.60	1558635
2008-06-06	847.34	904.00	858.56	897.36	4142010
2008-06-09	880.16	892.96	863.44	872.40	1714841
2008-06-10	881.04	891.28	849.92	856.16	2466455
2008-06-11	870.16	898.40	866.48	887.92	2239640
2008-06-12	864.08	893.20	855.68	890.16	1769510
2008-06-13	871.36	882.32	868.00	873.60	1242722
2008-06-16	902.00	902.00	864.56	871.92	1523869
2008-06-17	866.16	879.04	864.24	869.44	1528121
2008-06-18	870.00	888.88	856.96	887.12	1566318
2008-06-19	886.32	886.32	855.20	855.28	2234630
2008-06-20	877.60	889.76	868.80	873.12	2001194
2008-06-23	875.68	894.56	875.28	887.36	1513491
2008-06-24	883.44	893.60	880.00	886.40	1194369
2008-06-25	882.16	883.20	854.64	870.16	1743466
2008-06-26	891.04	908.80	886.48	904.56	1910062
2008-06-27	910.96	926.16	905.20	910.64	1773979
2008-06-30	921.28	922.64	901.20	910.16	1494722
2008-07-01	925.54	927.84	907.52	915.20	1648551
2008-07-02	910.48	933.52	909.52	933.52	2267008
2008-07-03	934.32	939.68	927.36	934.40	1158580
2008-07-07	914.32	928.96	903.76	918.16	1710409
2008-07-08	892.00	893.60	875.68	880.96	2108623
2008-07-09	887.52	894.48	876.40	877.76	2320408
2008-07-10	891.52	919.36	883.68	914.40	1543209
2008-07-11	952.64	953.36	924.72	937.92	1860150
2008-07-14	940.00	948.00	932.00	939.84	940868
2008-07-15	941.60	944.16	880.64	897.84	3451641
2008-07-16	892.16	895.52	855.76	871.84	2634209
2008-07-17	870.88	885.92	837.20	843.04	2776520
2008-07-18	846.72	852.56	831.28	833.20	1728072
2008-07-21	840.80	855.84	832.56	854.00	1194407
2008-07-22	841.60	842.64	814.96	827.68	1697521
2008-07-23	819.12	829.84	800.00	800.96	2239316
2008-07-24	811.04	815.44	796.40	810.00	1507575
2008-07-25	802.64	803.28	790.08	795.20	1784419
2008-07-28	798.40	805.28	790.64	804.16	1211448
2008-07-29	799.76	799.92	776.24	785.60	1877775
2008-07-30	786.00	821.28	778.80	818.08	2491714
2008-07-31	817.84	817.84	791.92	800.80	1724716
2008-08-01	796.96	829.12	796.00	807.44	1553840
2008-08-04	801.20	812.80	770.80	781.12	1949399
2008-08-05	773.04	782.00	763.44	764.72	1485728
2008-08-06	770.40	776.88	755.60	763.36	2059006
2008-08-07	777.36	779.84	760.24	771.52	1414486
2008-08-08	761.04	763.04	740.16	741.44	1328031
2008-08-11	748.40	750.16	728.64	740.08	1612772
2008-08-12	743.60	744.48	726.40	731.92	1686800
2008-08-13	733.92	758.16	732.96	750.00	2064100
2008-08-14	745.60	754.56	728.32	741.92	1236519
2008-08-15	731.76	737.60	720.32	734.40	1767019
2008-08-18	741.12	745.04	723.76	730.08	1264476
2008-08-19	728.48	754.00	718.64	741.92	1763082
2008-08-20	749.44	755.68	727.60	751.84	1828328
2008-08-21	774.64	788.32	766.40	785.68	2189637
2008-08-22	774.56	774.64	738.00	740.32	2101462
2008-08-25	741.28	747.12	734.56	744.80	1231609
2008-08-26	753.28	761.44	743.28	751.20	1415365
2008-08-27	768.16	771.60	754.00	765.28	1693845
2008-08-28	776.72	776.72	737.60	747.12	1812149
2008-08-29	763.60	765.52	742.96	742.96	1100239
2008-09-02	695.04	714.40	694.24	713.52	2748490
2008-09-03	698.79	708.00	693.20	707.52	1618169
2008-09-04	706.48	708.64	688.32	696.16	1934088
2008-09-05	695.20	697.84	679.76	688.48	1566657
2008-09-08	698.96	708.80	676.96	687.44	1367546
2008-09-09	674.64	676.88	657.44	658.80	2486880
2008-09-10	670.24	677.44	653.60	663.76	1820392
2008-09-11	663.12	663.68	646.08	651.92	2212620
2008-09-12	657.32	664.00	645.71	651.92	2278342
2008-09-15	617.68	632.40	607.28	610.40	2154669
2008-09-16	590.08	605.68	583.60	599.92	2690956
2008-09-17	601.84	627.92	587.68	620.00	2539968
2008-09-18	637.04	646.56	617.20	633.36	2115233
2008-09-19	660.88	666.00	635.20	661.04	1617150
2008-09-22	680.16	713.28	679.76	700.96	2320557
2008-09-23	704.80	706.64	671.28	689.04	1743849
2008-09-24	702.56	706.08	676.40	678.88	1379022
2008-09-25	673.60	700.56	672.56	693.52	1146779
2008-09-26	676.24	693.36	674.48	689.68	890910
2008-09-29	653.92	657.36	613.20	616.72	1478246
2008-09-30	632.80	656.64	628.88	656.08	837475
2008-10-01	636.56	651.52	619.20	636.72	1299759
2008-10-02	623.68	624.48	603.44	606.56	1282449
2008-10-03	594.24	619.76	594.24	602.00	1614615
2008-10-06	586.32	593.20	564.72	572.88	1692939
2008-10-07	587.84	593.04	566.24	579.92	1345427
2008-10-08	569.44	584.80	557.52	578.08	1592980
2008-10-09	578.72	582.40	551.60	556.80	1156792
2008-10-10	521.20	544.32	506.56	532.00	2015677
2008-10-13	537.60	542.24	524.40	542.24	756752
2008-10-14	547.84	550.72	515.60	520.24	1121275
2008-10-15	497.68	503.12	485.84	485.84	1077952
2008-10-16	482.64	487.60	451.84	474.72	1964693
2008-10-17	464.96	488.80	461.28	474.96	1603278
2008-10-20	483.04	500.00	472.08	494.40	1385614
2008-10-21	474.40	476.80	461.12	470.16	1207279
2008-10-22	452.08	453.28	434.16	439.44	1203233
2008-10-23	444.24	454.80	438.08	452.80	1253457
2008-10-24	410.96	429.12	410.48	424.00	956393
2008-10-27	411.52	431.36	406.80	406.80	1173383
2008-10-28	422.80	426.64	403.52	425.76	989109
2008-10-29	435.12	453.68	431.52	445.44	1614861
2008-10-30	444.56	446.88	420.00	432.00	1272831
2008-10-31	423.92	449.52	416.16	444.72	1220553
2008-11-03	430.40	441.11	417.28	419.92	1124664
2008-11-04	434.72	470.24	431.44	459.04	1900213
2008-11-05	447.20	455.04	426.24	430.72	1509360
2008-11-06	417.04	419.44	394.48	401.20	1999099
2008-11-07	404.00	410.00	397.12	400.32	951907
2008-11-10	423.44	426.40	392.00	409.84	1605373
2008-11-11	398.80	399.60	383.76	384.88	1190032
2008-11-12	378.72	380.88	365.92	366.00	1273309
2008-11-13	373.68	392.00	361.92	392.00	1903203
2008-11-14	372.88	381.44	365.76	369.44	1723016
2008-11-17	372.40	385.44	358.40	361.28	1397802
2008-11-18	362.48	365.52	352.16	358.16	1009443
2008-11-19	357.76	361.28	346.08	346.08	1415921
2008-11-20	333.12	338.40	314.88	316.40	1832836
2008-11-21	326.48	328.32	313.28	328.00	1433041
2008-11-24	332.56	358.24	325.20	353.04	1654775
2008-11-25	342.32	343.28	327.60	330.88	1721608
2008-11-26	339.36	356.80	327.76	356.32	2215950
2008-11-28	342.48	344.88	331.36	336.72	590573
2008-12-01	328.72	333.12	318.00	319.12	1143594
2008-12-02	324.00	325.52	303.68	308.00	1982097
2008-12-03	304.08	311.03	300.00	304.40	2292800
2008-12-04	298.08	305.52	281.04	283.28	2944797
2008-12-05	278.00	281.44	264.64	274.00	3074484
2008-12-08	280.88	289.92	277.04	288.96	2600205
2008-12-09	283.28	288.96	273.76	275.60	2033759
2008-12-10	286.72	298.00	272.56	286.48	4667485
2008-12-11	297.44	318.56	295.76	309.12	3774165
2008-12-12	289.68	308.96	287.68	304.80	2955788
2008-12-15	320.96	323.12	290.00	294.73	2851958
2008-12-16	299.04	304.88	282.48	291.52	3235713
2008-12-17	288.40	296.32	274.08	278.48	5213548
2008-12-18	272.16	273.12	256.80	261.84	5109344
2008-12-19	257.12	266.48	255.44	264.48	4815519
2008-12-22	262.72	265.12	244.16	246.16	3414348
2008-12-23	246.88	248.48	233.04	240.00	3502225
2008-12-24	231.84	234.72	228.64	232.19	1894435
2008-12-26	222.24	234.00	221.84	232.80	2625578
2008-12-29	243.44	247.60	231.36	247.36	3018915
2008-12-30	239.04	244.24	233.52	241.60	2710049
2008-12-31	233.52	278.96	233.20	264.80	6104727
2009-01-02	270.16	287.28	267.68	285.04	4650987
2009-01-05	286.08	302.64	284.08	298.40	4358964
2009-01-06	306.88	310.00	294.24	298.00	3958178
2009-01-07	293.68	294.40	265.68	266.16	5463034
2009-01-08	263.84	266.88	255.12	265.60	4595271
2009-01-09	257.04	261.12	250.24	258.96	4405401
2009-01-12	247.92	250.48	244.00	245.20	4099688
2009-01-13	246.80	257.44	244.72	254.72	4969523
2009-01-14	252.24	252.48	239.68	249.84	5509120
2009-01-15	246.88	247.12	230.72	241.44	6878089
2009-01-16	248.08	249.60	236.80	238.88	4838568
2009-01-20	232.32	246.32	227.36	229.28	5213147
2009-01-21	232.80	248.56	229.12	248.24	3992257
2009-01-22	236.32	246.16	227.68	240.16	5281685
2009-01-23	235.28	264.00	232.88	258.64	5472663
2009-01-26	259.04	272.80	256.08	257.12	4433905
2009-01-27	248.48	250.08	233.44	236.00	5801413
2009-01-28	234.80	245.04	229.04	238.00	6741953
2009-01-29	230.24	237.92	228.72	233.76	4319875
2009-01-30	240.16	241.60	231.36	233.76	3308607
2009-02-02	227.52	236.00	225.12	227.20	3507329
2009-02-03	225.04	231.52	224.80	230.96	3156453
2009-02-04	234.40	240.00	224.00	226.16	4163227
2009-02-05	226.24	231.76	222.32	230.48	3797428
2009-02-06	218.96	239.52	218.80	225.60	8469914
2009-02-09	231.60	234.96	224.00	226.00	4637024
2009-02-10	232.24	232.40	213.76	215.28	5937853
2009-02-11	214.80	217.28	206.88	208.64	4926070
2009-02-12	205.28	210.87	201.33	209.04	5303463
2009-02-13	209.20	209.92	202.72	204.80	4568574
2009-02-17	194.48	195.60	187.20	187.68	4884300
2009-02-18	188.32	189.04	182.40	182.88	5316109
2009-02-19	190.64	196.88	181.92	194.24	6298019
2009-02-20	186.00	196.24	185.68	194.80	5260501
2009-02-23	199.28	199.84	185.36	186.56	4623385
2009-02-24	190.40	196.00	185.44	195.52	3345368
2009-02-25	199.44	209.44	194.08	208.00	5810293
2009-02-26	214.48	221.44	213.44	217.84	6006682
2009-02-27	211.52	219.52	208.08	216.40	3856105
2009-03-02	204.32	205.92	188.24	195.84	3972960
2009-03-03	203.44	204.32	193.36	203.12	3630135
2009-03-04	215.52	223.68	213.28	220.88	5841205
2009-03-05	218.64	219.20	209.60	212.48	3035999
2009-03-06	220.00	223.92	213.84	223.92	3076114
2009-03-09	223.92	236.48	223.76	229.20	4505222
2009-03-10	232.80	234.56	221.60	222.64	2939128
2009-03-11	218.48	222.88	207.28	210.40	4055367
2009-03-12	209.76	227.76	209.68	225.85	4367757
2009-03-13	227.12	231.12	220.40	221.04	3395521
2009-03-16	216.08	228.32	213.44	226.00	3634194
2009-03-17	228.96	239.12	227.60	235.52	3704635
2009-03-18	234.96	239.36	225.68	236.88	3315960
2009-03-19	246.00	248.20	240.56	242.88	4431302
2009-03-20	243.04	249.20	242.08	246.08	2888973
2009-03-23	245.36	255.52	244.40	254.24	2954635
2009-03-24	249.12	255.52	247.92	252.88	2200651
2009-03-25	248.00	256.00	245.28	249.68	3256022
2009-03-26	256.72	257.28	251.36	256.16	2448733
2009-03-27	248.08	249.04	244.32	246.00	1896987
2009-03-30	237.76	238.72	227.68	229.60	2716177
2009-03-31	229.44	235.92	226.08	232.40	1943106
2009-04-01	225.28	229.52	223.68	228.64	2330461
2009-04-02	245.92	249.84	242.80	247.84	3290438
2009-04-03	245.76	248.80	241.28	247.44	1961881
2009-04-06	239.60	245.76	235.92	241.84	2211276
2009-04-07	234.24	236.72	231.04	231.52	1319829
2009-04-08	228.24	242.24	226.56	235.92	2500706
2009-04-09	245.36	246.40	239.36	245.52	1494779
2009-04-13	232.80	244.56	232.08	237.44	2160924
2009-04-14	237.52	241.36	228.53	233.68	1504853
2009-04-15	234.32	236.80	230.96	234.48	2153583
2009-04-16	235.76	236.32	231.47	234.32	1431836
2009-04-17	238.24	238.32	233.84	235.60	1703691
2009-04-20	221.76	222.80	216.56	217.76	3292840
2009-04-21	210.40	221.04	210.24	218.64	2817804
2009-04-22	217.36	220.16	214.64	218.72	2103965
2009-04-23	222.00	223.12	217.68	223.04	1423612
2009-04-24	230.00	232.00	227.84	231.20	2014499
2009-04-27	217.12	229.28	216.88	224.64	2148862
2009-04-28	219.12	224.72	219.04	222.80	1281404
2009-04-29	226.80	230.40	225.76	228.48	1467287
2009-04-30	226.48	230.80	225.84	229.04	1427159
2009-05-01	232.80	240.48	232.16	236.96	1915165
2009-05-04	239.68	244.64	239.44	244.48	1744558
2009-05-05	243.12	244.48	239.92	241.20	1295964
2009-05-06	247.92	252.40	245.84	251.44	2059695
2009-05-07	260.56	261.44	248.48	251.92	2096060
2009-05-08	258.16	261.92	255.52	259.92	1516270
2009-05-11	257.84	260.80	255.60	258.32	1330732
2009-05-12	263.28	263.68	258.40	261.04	1362480
2009-05-13	260.56	265.36	255.52	257.52	2325816
2009-05-14	255.84	262.08	253.92	259.20	1511588
2009-05-15	256.00	259.36	248.64	250.40	1690761
2009-05-18	256.96	262.40	256.00	261.68	1516200
2009-05-19	262.56	264.56	258.08	262.32	1252665
2009-05-20	268.32	272.64	267.76	270.96	1961490
2009-05-21	265.36	269.31	262.48	267.04	1255520
2009-05-22	267.84	270.32	264.96	269.60	997162
2009-05-26	262.08	273.60	261.60	272.88	1492124
2009-05-27	276.72	279.52	272.72	276.66	1532575
2009-05-28	279.76	286.64	278.80	282.72	2200835
2009-05-29	290.48	291.36	285.52	291.20	2065526
2009-06-01	295.92	300.72	294.24	299.44	1497815
2009-06-02	297.04	302.32	295.60	300.88	1398453
2009-06-03	297.68	298.08	284.48	290.00	2583430
2009-06-04	297.44	304.80	295.60	301.52	1820373
2009-06-05	301.60	304.16	295.84	299.20	1525554
2009-06-08	299.04	301.76	296.80	300.32	1266872
2009-06-09	304.56	306.88	301.44	305.52	904724
2009-06-10	310.48	313.68	308.48	311.76	1709754
2009-06-11	315.44	320.00	314.48	317.44	1518781
2009-06-12	313.60	317.04	312.56	315.44	1580784
2009-06-15	312.24	312.32	304.40	308.16	2094427
2009-06-16	315.52	316.08	305.28	308.08	1518632
2009-06-17	305.60	310.96	301.76	309.60	2095445
2009-06-18	308.24	312.96	306.64	310.80	1278702
2009-06-19	312.56	314.16	300.48	303.76	1959120
2009-06-22	296.00	296.08	288.64	290.00	1807685
2009-06-23	293.36	301.52	289.60	299.28	1807125
2009-06-24	298.16	302.40	295.92	296.72	1692557
2009-06-25	300.48	306.88	298.88	304.40	1575780
2009-06-26	303.20	303.68	298.00	300.08	1047233
2009-06-29	304.56	311.28	304.56	309.36	1562768
2009-06-30	308.00	310.24	298.40	303.44	1683130
2009-07-01	309.60	310.96	296.64	299.68	2027944
2009-07-02	290.16	290.80	287.92	288.40	1575585
2009-07-06	277.28	280.48	275.68	277.68	1806066
2009-07-07	276.08	277.20	269.92	270.48	1922438
2009-07-08	269.04	269.20	260.00	260.56	2132996
2009-07-09	262.96	263.60	256.80	262.16	2244873
2009-07-10	257.12	260.48	254.88	259.02	1406135
2009-07-13	256.48	259.36	252.56	258.96	1977910
2009-07-14	262.88	263.53	255.52	256.88	1577710
2009-07-15	263.20	268.48	260.56	267.76	2488746
2009-07-16	263.12	269.12	262.72	268.48	1395275
2009-07-17	270.72	276.72	270.64	273.92	1513476
2009-07-20	277.76	279.44	273.76	278.64	1111824
2009-07-21	282.48	283.04	275.12	279.52	1322572
2009-07-22	272.08	279.84	271.44	278.48	1537919
2009-07-23	274.64	287.20	274.40	286.32	1547860
2009-07-24	285.52	290.16	283.52	289.77	1002766
2009-07-27	290.48	291.84	287.68	290.56	1227539
2009-07-28	286.24	288.48	282.96	286.08	1148720
2009-07-29	279.36	279.84	266.88	267.76	2300432
2009-07-30	274.88	286.32	272.48	283.92	2176441
2009-07-31	281.12	296.72	280.64	294.48	1827803
2009-08-03	303.44	307.12	302.32	303.36	1859487
2009-08-04	301.76	306.00	300.08	303.76	943384
2009-08-05	303.84	306.88	296.64	305.60	1592306
2009-08-06	304.48	307.49	298.56	306.16	1676330
2009-08-07	305.20	307.53	299.60	301.20	1300093
2009-08-10	303.20	304.48	299.20	301.68	854460
2009-08-11	297.92	298.80	292.80	294.88	1230477
2009-08-12	295.76	301.20	295.68	298.80	1324154
2009-08-13	301.44	303.92	297.68	302.40	1171288
2009-08-14	300.88	300.96	286.88	288.24	1619220
2009-08-17	282.48	285.20	279.28	284.16	1360295
2009-08-18	282.80	296.32	282.64	294.88	1596089
2009-08-19	290.64	307.76	290.40	304.96	2255773
2009-08-20	303.76	305.60	300.40	301.36	1576200
2009-08-21	306.48	309.46	303.12	305.84	1569814
2009-08-24	308.48	309.92	306.16	306.40	1182871
2009-08-25	307.76	310.40	294.48	297.36	1742528
2009-08-26	294.08	297.12	292.56	295.60	1555814
2009-08-27	292.56	301.76	289.28	301.76	1371381
2009-08-28	303.36	304.40	297.28	301.28	1279076
2009-08-31	292.56	293.04	286.40	288.40	1427753
2009-09-01	289.84	295.60	281.76	282.16	1588432
2009-09-02	280.32	284.56	277.76	281.44	1482397
2009-09-03	283.84	285.20	280.32	282.56	873729
2009-09-04	279.92	283.36	278.56	281.04	1028233
2009-09-08	291.76	297.28	288.96	295.52	1489198
2009-09-09	296.16	300.24	294.08	295.52	989758
2009-09-10	295.04	299.76	293.28	298.96	1074623
2009-09-11	300.48	300.88	285.04	286.56	1857563
2009-09-14	284.64	287.92	284.00	285.68	1091474
2009-09-15	287.84	294.40	283.92	293.60	1596714
2009-09-16	293.92	300.00	291.76	299.44	1480614
2009-09-17	298.08	302.72	297.92	299.92	1143409
2009-09-18	300.00	300.56	296.32	296.96	889430
2009-09-21	288.80	289.44	285.04	286.80	1652412
2009-09-22	294.72	296.32	292.00	295.84	1016704
2009-09-23	294.40	294.48	280.80	281.04	2955290
2009-09-24	279.36	279.84	270.00	271.76	3002918
2009-09-25	271.36	276.08	269.52	272.00	2067590
2009-09-28	272.00	278.00	271.67	276.08	1679486
2009-09-29	273.44	276.88	271.20	274.48	1591837
2009-09-30	276.96	290.80	272.56	289.52	3107217
2009-10-01	290.24	292.40	284.32	289.84	2923391
2009-10-02	283.92	289.20	283.12	286.96	1861422
2009-10-05	283.60	291.84	280.00	289.44	2180623
2009-10-06	292.00	296.00	290.00	292.32	1837512
2009-10-07	292.88	294.16	283.60	287.68	1988357
2009-10-08	285.76	298.72	285.20	293.44	1867619
2009-10-09	295.04	297.44	291.84	297.28	1515038
2009-10-12	302.56	303.76	300.48	301.52	1235914
2009-10-13	304.16	306.08	300.88	305.20	1600363
2009-10-14	308.16	310.00	306.40	308.88	1383829
2009-10-15	310.64	320.88	308.72	319.28	2669930
2009-10-16	319.04	323.92	316.32	323.60	1963610
2009-10-19	322.32	327.52	321.44	326.08	1573565
2009-10-20	326.72	326.86	320.32	323.12	2058285
2009-10-21	320.72	335.36	320.40	330.64	2314269
2009-10-22	330.32	332.64	326.56	331.76	1463865
2009-10-23	332.24	332.88	326.56	327.28	1365273
2009-10-26	330.40	333.60	318.88	321.04	1731650
2009-10-27	322.24	326.24	318.24	324.72	1633767
2009-10-28	322.16	323.68	315.44	315.68	1936939
2009-10-29	321.04	329.04	320.48	327.20	1519140
2009-10-30	324.16	325.52	314.24	314.56	1623244
2009-11-02	314.64	321.76	313.60	319.76	1429867
2009-11-03	315.20	326.16	314.32	324.96	1605090
2009-11-04	328.08	331.52	325.12	327.92	1882347
2009-11-05	327.28	329.05	324.40	326.40	945631
2009-11-06	319.20	322.96	313.84	317.60	2063239
2009-11-09	322.96	327.92	322.40	324.00	1151872
2009-11-10	325.84	329.20	318.64	323.28	1278934
2009-11-11	326.40	327.52	321.28	324.40	1109160
2009-11-12	320.72	322.24	313.36	314.16	1802441
2009-11-13	312.24	315.68	309.44	312.96	1501312
2009-11-16	314.48	324.72	314.24	322.32	1979049
2009-11-17	320.88	325.84	319.76	323.84	1268935
2009-11-18	326.32	328.00	321.36	325.36	1683785
2009-11-19	323.84	324.00	314.88	317.28	1647433
2009-11-20	312.64	316.08	311.60	315.36	1356265
2009-11-23	321.28	324.08	312.96	315.04	1679149
2009-11-24	313.60	314.59	306.64	308.64	1912823
2009-11-25	308.48	316.64	306.24	316.00	1490007
2009-11-27	298.96	309.52	298.32	308.00	1150033
2009-11-30	305.28	316.24	304.80	313.20	1948689
2009-12-01	318.88	320.48	316.56	316.96	1361589
2009-12-02	316.32	316.48	309.12	310.72	1598146
2009-12-03	309.12	312.96	306.40	308.16	1337965
2009-12-04	314.32	315.46	303.60	306.64	1988210
2009-12-07	301.12	304.64	298.96	299.92	1710422
2009-12-08	296.72	297.76	294.08	294.80	1533314
2009-12-09	295.52	297.69	284.48	286.96	2750177
2009-12-10	287.84	289.04	282.96	285.84	1946457
2009-12-11	285.12	285.44	281.76	283.84	2211509
2009-12-14	284.96	286.56	283.68	284.64	1508288
2009-12-15	286.40	289.12	285.84	287.44	1705105
2009-12-16	288.64	296.24	288.64	293.92	2197053
2009-12-17	292.72	293.92	288.00	290.88	1392220
2009-12-18	297.12	298.08	290.40	293.28	1774504
2009-12-21	295.60	296.80	288.96	289.28	1204653
2009-12-22	290.00	295.72	287.12	292.48	1180986
2009-12-23	297.44	303.92	297.12	301.92	1452125
2009-12-24	302.88	305.92	302.88	305.60	408859
2009-12-28	311.52	312.40	310.08	310.88	986390
2009-12-29	312.48	312.56	308.00	310.72	822418
2009-12-30	311.60	314.96	309.68	313.12	1177166
2009-12-31	315.12	315.70	312.72	314.24	719851
2010-01-04	320.32	322.40	318.96	322.16	1426682
2010-01-05	322.00	323.60	319.44	323.28	1306854
2010-01-06	322.56	329.52	319.12	327.76	2474304
2010-01-07	326.96	328.64	325.44	325.76	1252952
2010-01-08	325.04	329.36	323.60	327.44	1174210
2010-01-11	328.72	329.52	323.68	324.32	1121976
2010-01-12	320.56	322.88	316.24	317.04	1495184
2010-01-13	315.20	317.68	309.04	313.68	1938037
2010-01-14	314.40	315.52	311.04	312.48	1072351
2010-01-15	311.76	312.16	306.24	307.20	1576999
2010-01-19	304.56	311.60	304.24	311.44	1022957
2010-01-20	305.84	306.80	303.04	303.12	1430599
2010-01-21	305.76	307.28	296.72	297.92	1714945
2010-01-22	296.56	296.72	290.56	290.72	2238318
2010-01-25	292.00	295.92	291.28	294.48	1131703
2010-01-26	290.96	294.64	290.00	292.00	1138158
2010-01-27	292.32	293.92	284.88	288.64	1850887
2010-01-28	290.48	290.80	285.92	289.28	1448772
2010-01-29	291.04	292.00	284.00	285.12	1794943
2010-02-01	288.16	293.84	286.16	293.76	1305916
2010-02-02	294.72	303.44	294.16	300.23	1831645
2010-02-03	302.80	305.36	300.00	301.20	2251461
2010-02-04	296.96	297.12	284.00	286.40	2606608
2010-02-05	287.76	288.40	272.56	281.68	3668123
2010-02-08	280.64	282.96	277.52	280.72	1533032
2010-02-09	284.32	301.74	282.64	289.68	1593608
2010-02-10	288.72	293.60	284.40	292.08	1290755
2010-02-11	292.64	296.64	287.60	294.24	1497595
2010-02-12	289.20	290.96	284.80	290.48	1570907
2010-02-16	297.60	302.64	296.64	302.32	1892795
2010-02-17	301.44	303.84	299.76	303.76	1291603
2010-02-18	307.20	309.84	304.08	309.84	2019650
2010-02-19	309.28	312.72	307.44	312.72	2112707
2010-02-22	313.04	313.84	310.40	312.24	1423690
2010-02-23	309.12	309.68	304.80	306.64	1408866
2010-02-24	307.60	312.16	305.60	311.92	1246771
2010-02-25	302.80	305.12	300.24	304.88	1745046
2010-02-26	306.80	311.84	306.32	310.56	1138349
2010-03-01	312.40	313.12	304.16	306.80	1212782
2010-03-02	308.80	315.36	308.40	310.40	1269706
2010-03-03	312.56	316.48	309.60	315.20	1554327
2010-03-04	312.64	314.32	310.60	313.20	1239748
2010-03-05	316.96	319.68	316.56	318.80	1255762
2010-03-08	320.08	320.40	314.64	318.32	984994
2010-03-09	314.72	318.96	314.46	316.40	1004316
2010-03-10	316.56	323.24	314.72	319.20	1889322
2010-03-11	318.72	320.40	317.20	320.40	1009903
2010-03-12	321.28	321.92	313.76	316.08	1418520
2010-03-15	313.04	313.12	308.00	310.64	1216144
2010-03-16	314.72	319.20	313.92	318.32	1595654
2010-03-17	321.44	323.20	318.16	321.84	1569106
2010-03-18	320.72	321.84	318.00	319.36	946747
2010-03-19	318.80	319.76	310.76	313.60	1728450
2010-03-22	307.04	317.08	306.40	316.48	1331112
2010-03-23	315.12	318.65	314.00	317.60	695554
2010-03-24	311.92	314.00	309.84	311.52	1099111
2010-03-25	314.56	315.92	311.04	311.20	1123494
2010-03-26	312.80	312.96	308.40	310.64	957455
2010-03-29	314.56	320.88	314.32	319.68	1301591
2010-03-30	319.20	320.40	317.04	319.60	854870
2010-03-31	323.20	325.04	319.28	322.32	1678559
2010-04-01	328.08	330.32	327.68	329.92	1134103
2010-04-05	332.16	336.88	331.52	336.56	956727
2010-04-06	335.92	337.52	334.64	336.16	916526
2010-04-07	335.92	336.72	331.60	332.16	1066306
2010-04-08	328.96	332.88	327.20	331.52	856712
2010-04-09	332.56	333.83	326.48	329.36	1130193
2010-04-12	328.88	331.88	327.20	327.44	795435
2010-04-13	326.96	328.56	322.24	327.12	1324142
2010-04-14	329.28	335.04	327.53	334.08	1620185
2010-04-15	335.12	335.68	332.00	333.68	857785
2010-04-16	328.56	330.64	322.80	324.80	2171236
2010-04-19	317.44	320.88	317.36	320.88	1203785
2010-04-20	321.60	325.47	321.20	322.40	858100
2010-04-21	323.28	324.88	318.96	322.16	1468792
2010-04-22	317.76	322.80	314.32	322.40	1347483
2010-04-23	320.24	327.68	319.04	327.60	1143832
2010-04-26	326.72	327.52	322.24	322.80	901683
2010-04-27	320.80	324.32	314.56	314.96	1529258
2010-04-28	318.16	320.56	314.64	319.76	1315301
2010-04-29	324.96	328.64	324.96	328.32	1423710
2010-04-30	331.36	332.64	327.60	330.64	1681337
2010-05-03	330.40	335.20	330.32	331.68	1042847
2010-05-04	325.28	325.36	317.60	317.60	2064168
2010-05-05	305.84	313.92	305.44	306.48	2791382
2010-05-06	303.44	306.72	288.00	295.68	3020872
2010-05-07	293.84	295.83	286.80	290.48	3110077
2010-05-10	298.00	300.00	292.80	297.84	2289566
2010-05-11	295.44	299.04	293.04	294.08	1726231
2010-05-12	295.12	297.60	290.56	294.16	1615682
2010-05-13	290.48	293.32	288.64	289.04	2196266
2010-05-14	285.28	285.92	276.00	278.48	3032496
2010-05-17	275.60	276.12	267.57	271.04	3235191
2010-05-18	276.08	276.72	265.36	267.76	2969963
2010-05-19	266.16	269.04	261.44	268.08	3237083
2010-05-20	259.36	262.40	253.12	257.60	3788030
2010-05-21	254.64	261.76	253.60	258.16	2969030
2010-05-24	259.20	260.32	256.68	257.36	1414794
2010-05-25	247.84	255.12	247.44	254.80	2214623
2010-05-26	257.84	263.52	257.84	260.72	2384760
2010-05-27	268.32	274.64	267.20	274.48	2856031
2010-05-28	273.52	276.08	268.00	272.31	1373613
2010-06-01	269.20	276.80	265.04	265.44	1768453
2010-06-02	266.88	271.68	265.68	270.32	1307523
2010-06-03	269.20	275.36	265.76	274.08	2426622
2010-06-04	268.72	270.28	260.16	261.44	1877690
2010-06-07	262.96	266.32	259.60	260.72	1200396
2010-06-08	263.52	266.00	261.12	265.52	1334519
2010-06-09	271.52	275.12	270.72	271.60	2024806
2010-06-10	277.44	280.00	275.52	278.16	1348409
2010-06-11	272.96	276.72	270.08	273.84	1211794
2010-06-14	277.76	279.28	272.32	274.64	1074542
2010-06-15	277.28	281.92	276.56	281.84	1295435
2010-06-16	280.56	285.84	279.12	283.92	1397842
2010-06-17	284.80	285.04	280.11	281.12	1066863
2010-06-18	279.68	283.68	278.72	283.28	808008
2010-06-21	287.76	288.32	280.72	282.64	1222730
2010-06-22	283.12	284.88	280.00	280.00	963623
2010-06-23	276.64	277.24	271.52	273.92	1574793
2010-06-24	275.20	276.74	272.00	275.12	1000842
2010-06-25	279.76	285.68	278.08	285.28	1630180
2010-06-28	282.72	283.04	280.72	281.68	609746
2010-06-29	273.84	274.32	271.60	273.36	1383310
2010-06-30	273.60	276.40	268.72	271.68	1464927
2010-07-01	269.04	269.36	260.24	262.96	1742730
2010-07-02	263.60	264.52	258.56	260.80	952579
2010-07-06	264.48	266.72	258.16	260.88	1013846
2010-07-07	263.20	269.33	263.12	269.20	1659944
2010-07-08	271.84	274.16	268.64	273.84	1029118
2010-07-09	272.72	276.08	271.28	274.72	805479
2010-07-12	272.72	274.32	268.88	270.24	924911
2010-07-13	276.00	278.72	275.92	277.92	954994
2010-07-14	276.56	281.44	275.36	277.28	1084846
2010-07-15	277.52	277.60	271.67	276.64	1124724
2010-07-16	274.96	275.04	270.96	273.28	1076257
2010-07-19	275.76	279.76	272.08	275.68	1031051
2010-07-20	273.20	279.04	272.54	278.56	938351
2010-07-21	280.72	281.04	271.28	273.60	1098769
2010-07-22	279.20	284.48	278.96	283.36	1363755
2010-07-23	281.92	284.40	281.04	283.12	1072927
2010-07-26	282.32	284.16	281.52	282.80	669103
2010-07-27	284.08	284.08	275.20	277.36	1540989
2010-07-28	275.52	277.04	271.92	274.88	1219496
2010-07-29	276.48	283.68	276.48	280.48	1208623
2010-07-30	276.00	283.12	275.36	282.72	890789
2010-08-02	289.44	292.80	288.88	291.84	1144366
2010-08-03	293.52	296.00	291.52	295.28	1122371
2010-08-04	295.28	297.12	292.88	295.20	1150810
2010-08-05	292.40	294.88	292.08	293.68	634635
2010-08-06	289.92	297.20	286.40	289.60	1154192
2010-08-09	290.88	292.32	289.12	292.24	660728
2010-08-10	285.92	288.96	283.68	286.96	1010913
2010-08-11	283.36	283.52	277.92	277.92	1248400
2010-08-12	273.28	276.40	270.32	271.36	1192133
2010-08-13	270.72	272.32	268.56	270.32	865184
2010-08-16	268.64	270.24	267.92	268.88	795305
2010-08-17	272.48	274.24	270.24	270.96	814199
2010-08-18	267.52	270.80	264.24	269.44	1658999
2010-08-19	269.28	269.52	264.72	266.00	1008494
2010-08-20	264.08	264.48	261.52	263.60	1016706
2010-08-23	263.36	265.04	259.04	259.44	1109454
2010-08-24	256.40	257.68	254.00	254.16	1285744
2010-08-25	254.24	259.04	252.00	258.96	1686651
2010-08-26	260.00	263.36	258.88	260.96	1258115
2010-08-27	261.20	268.56	256.48	268.56	1743464
2010-08-30	265.04	266.72	264.00	264.16	759724
2010-08-31	264.32	265.94	254.72	255.36	1878642
2010-09-01	259.76	265.12	259.28	263.60	1435145
2010-09-02	261.76	267.44	260.72	267.12	936574
2010-09-03	267.20	268.16	260.64	264.72	1272257
2010-09-07	262.40	265.52	258.64	262.16	1076653
2010-09-08	264.24	268.16	262.64	265.12	908561
2010-09-09	268.80	269.84	262.80	263.12	1030346
2010-09-10	267.12	270.56	265.92	270.16	1033236
2010-09-13	273.52	274.88	271.44	272.24	928022
2010-09-14	272.08	275.12	269.76	271.12	997452
2010-09-15	267.52	269.60	266.40	267.92	1074264
2010-09-16	266.96	267.68	262.88	263.84	884701
2010-09-17	264.80	265.44	258.72	261.20	1199835
2010-09-20	262.08	267.84	261.68	265.75	955304
2010-09-21	264.72	265.28	260.80	261.20	1242271
2010-09-22	263.84	264.80	257.76	260.64	1506042
2010-09-23	258.40	263.84	257.60	261.36	895999
2010-09-24	263.68	267.52	263.44	267.20	1086250
2010-09-27	268.80	268.88	263.52	265.92	830719
2010-09-28	265.76	269.04	263.68	265.52	798193
2010-09-29	265.52	272.64	263.84	271.52	1316229
2010-09-30	275.84	279.68	273.52	278.72	1680585
2010-10-01	282.80	285.04	280.72	285.04	1771165
2010-10-04	285.76	287.44	283.60	284.72	1232084
2010-10-05	287.20	289.52	285.76	288.72	1567216
2010-10-06	288.88	293.36	287.52	290.24	1318005
2010-10-07	292.80	292.88	282.64	283.68	1371140
2010-10-08	284.96	289.84	284.40	289.20	975116
2010-10-11	286.80	288.72	284.80	284.80	575670
2010-10-12	286.72	286.88	283.04	285.20	900479
2010-10-13	288.56	290.88	287.92	289.28	713651
2010-10-14	288.80	292.32	286.72	288.00	878717
2010-10-15	288.16	288.80	281.52	283.76	1048647
2010-10-18	284.80	290.24	283.84	290.24	1029579
2010-10-19	281.76	284.24	276.48	277.12	1829032
2010-10-20	277.60	285.44	277.52	284.72	1219528
2010-10-21	283.28	285.12	276.88	278.80	1139216
2010-10-22	281.04	283.92	278.80	283.76	877850
2010-10-25	286.88	287.84	281.60	284.56	945244
2010-10-26	283.60	286.54	282.96	285.44	613209
2010-10-27	282.48	283.84	278.32	283.36	1026927
2010-10-28	285.28	285.36	281.80	283.12	644217
2010-10-29	282.24	283.20	278.48	281.36	754921
2010-11-01	289.12	289.60	285.76	286.48	1081494
2010-11-02	290.08	291.44	288.72	290.16	890358
2010-11-03	291.68	295.04	288.96	293.92	1653700
2010-11-04	298.48	300.16	296.72	299.92	1467728
2010-11-05	299.20	301.20	297.20	301.20	977836
2010-11-08	299.44	301.20	297.13	300.24	1109315
2010-11-09	302.16	302.48	295.36	296.40	1341725
2010-11-10	300.56	304.48	298.88	304.32	1946406
2010-11-11	303.20	304.32	302.08	302.72	1106288
2010-11-12	298.08	299.28	291.76	291.76	1769834
2010-11-15	294.80	295.36	291.44	292.00	959164
2010-11-16	288.56	288.96	283.44	283.60	1863642
2010-11-17	282.56	284.88	276.88	277.84	2889629
2010-11-18	282.24	284.64	280.64	284.00	1548020
2010-11-19	281.20	282.00	278.32	281.76	953173
2010-11-22	280.00	280.80	276.88	280.40	931988
2010-11-23	277.92	281.28	276.41	279.60	1357564
2010-11-24	280.08	288.64	279.04	288.64	1283728
2010-11-26	286.40	287.76	285.84	287.76	290549
2010-11-29	289.84	294.48	286.88	294.24	1232197
2010-11-30	290.64	293.68	288.32	288.32	893200
2010-12-01	293.60	298.32	289.60	297.60	1193454
2010-12-02	297.12	302.40	296.72	302.16	872374
2010-12-03	301.28	307.12	300.64	306.48	1333497
2010-12-06	306.16	307.60	304.16	305.76	749622
2010-12-07	309.76	309.92	302.32	302.40	957576
2010-12-08	303.84	305.36	299.84	303.68	952337
2010-12-09	303.92	305.52	301.02	303.52	950394
2010-12-10	303.68	304.00	299.04	301.28	671705
2010-12-13	306.00	306.88	301.52	303.12	714733
2010-12-14	302.72	305.28	301.44	303.20	554359
2010-12-15	300.24	305.92	300.24	303.92	994549
2010-12-16	303.76	304.40	301.44	302.12	687675
2010-12-17	302.16	304.32	301.46	302.48	842329
2010-12-20	303.20	305.60	299.36	304.40	694101
2010-12-21	305.12	306.96	304.32	306.32	530617
2010-12-22	308.08	309.92	307.44	309.12	637521
2010-12-23	308.96	312.64	308.80	311.84	550156
2010-12-27	310.40	311.36	308.80	309.68	480621
2010-12-28	311.52	312.24	310.24	311.28	497988
2010-12-29	311.60	311.92	310.40	310.56	388429
2010-12-30	307.60	308.56	303.68	304.96	899251
2010-12-31	304.08	314.00	303.76	312.00	978507
2011-01-03	314.72	315.84	312.00	312.40	607894
2011-01-04	312.00	312.08	301.52	304.64	1758880
2011-01-05	302.40	309.76	300.64	308.16	1582534
2011-01-06	306.48	306.56	299.60	301.44	1399667
2011-01-07	303.44	304.85	297.44	301.36	1025713
2011-01-10	304.64	306.00	302.40	305.36	981414
2011-01-11	307.36	311.12	305.68	311.04	884834
2011-01-12	312.32	314.16	311.04	311.92	933429
2011-01-13	312.00	313.52	308.80	309.20	800689
2011-01-14	308.08	311.60	307.52	311.36	762206
2011-01-18	307.92	312.00	307.84	309.84	717990
2011-01-19	311.76	311.76	307.52	308.32	811446
2011-01-20	302.00	302.86	298.24	300.56	1708051
2011-01-21	300.80	302.00	298.80	300.08	1025810
2011-01-24	295.20	296.72	293.36	295.44	1337170
2011-01-25	291.76	292.24	289.44	290.16	1208035
2011-01-26	290.32	294.88	288.40	294.80	1379264
2011-01-27	292.80	293.68	287.44	287.52	1232080
2011-01-28	290.00	301.68	289.85	300.64	3784026
2011-01-31	298.24	312.08	298.00	308.88	3422102
2011-02-01	309.36	310.72	304.00	304.56	2034695
2011-02-02	304.88	308.48	302.80	305.44	1462846
2011-02-03	306.24	307.12	302.50	304.72	1055386
2011-02-04	307.04	307.52	297.28	298.72	2159518
2011-02-07	297.68	298.96	293.28	293.28	1369581
2011-02-08	291.04	296.16	290.24	293.12	2170610
2011-02-09	293.20	295.36	290.32	292.00	1278371
2011-02-10	290.40	294.88	290.08	292.32	1690072
2011-02-11	290.24	292.16	286.96	288.40	1839691
2011-02-14	289.52	292.32	286.24	287.04	1744138
2011-02-15	287.84	288.16	281.76	283.12	1366048
2011-02-16	285.20	287.20	281.68	284.24	2397289
2011-02-17	284.20	288.64	284.08	288.48	1642206
2011-02-18	291.04	294.16	287.20	290.88	2012839
2011-02-22	312.40	312.40	302.32	307.92	4715678
2011-02-23	312.00	323.28	310.80	318.40	5812028
2011-02-24	322.00	324.80	309.28	311.76	6136465
2011-02-25	314.96	318.40	312.48	317.44	2204078
2011-02-28	315.60	317.76	312.80	313.60	1713026
2011-03-01	316.16	324.24	315.83	323.84	2730761
2011-03-02	325.20	331.20	321.92	331.12	3260319
2011-03-03	327.36	330.60	323.92	329.44	2317298
2011-03-04	333.84	339.36	332.56	338.64	3464512
2011-03-07	342.00	342.64	338.00	338.96	3250835
2011-03-08	340.56	340.80	335.28	338.48	2495329
2011-03-09	341.28	341.60	336.16	336.40	2142637
2011-03-10	334.08	337.20	325.76	331.20	3844890
2011-03-11	323.28	328.18	322.88	325.52	3365691
2011-03-14	325.04	327.60	322.24	327.28	1597907
2011-03-15	315.04	320.24	313.20	315.12	3371881
2011-03-16	317.36	321.52	313.60	317.43	3139633
2011-03-17	322.88	329.20	321.68	325.54	1890061
2011-03-18	324.88	328.08	322.96	327.76	3312470
2011-03-21	330.16	331.68	328.08	329.04	1597625
2011-03-22	328.56	336.24	327.60	335.44	2065268
2011-03-23	336.88	340.00	335.92	336.88	2006334
2011-03-24	338.24	340.32	334.88	336.40	1572845
2011-03-25	335.76	338.64	334.00	337.44	1553320
2011-03-28	331.52	335.28	331.36	331.36	1530549
2011-03-29	331.92	335.60	330.53	334.64	986288
2011-03-30	333.52	336.16	330.64	333.28	870006
2011-03-31	339.44	341.44	337.60	340.80	1654021
2011-04-01	341.76	345.68	339.84	345.36	1877800
2011-04-04	344.96	347.12	344.00	346.08	1277355
2011-04-05	344.96	347.12	344.08	344.80	1229062
2011-04-06	346.96	348.72	344.96	346.96	1359850
2011-04-07	347.92	352.88	346.40	351.92	1182359
2011-04-08	355.60	361.60	354.64	361.20	1567394
2011-04-11	358.32	359.04	348.64	349.12	1812617
2011-04-12	345.92	346.00	337.36	338.40	2267716
2011-04-13	341.44	343.60	336.80	342.00	1738957
2011-04-14	341.60	346.80	340.96	346.24	1232917
2011-04-15	344.72	351.68	343.60	349.68	1409041
2011-04-18	345.28	345.52	340.40	343.04	1353570
2011-04-19	340.96	346.64	340.00	343.60	959806
2011-04-20	347.68	354.80	346.88	353.76	1560821
2011-04-21	353.52	357.12	352.72	356.56	822896
2011-04-25	358.96	359.12	352.96	356.24	830025
2011-04-26	355.52	357.60	354.32	355.84	729418
2011-04-27	356.56	360.32	351.76	360.16	1546016
2011-04-28	358.48	362.08	354.88	358.64	1436034
2011-04-29	359.20	362.76	357.68	361.20	838873
2011-05-02	359.92	364.80	359.36	359.44	1527628
2011-05-03	358.08	358.64	350.40	352.64	2006709
2011-05-04	351.36	352.08	344.67	346.08	1803111
2011-05-05	335.92	336.40	312.16	314.56	7607235
2011-05-06	313.92	325.20	308.00	310.96	5262201
2011-05-09	315.28	328.32	314.22	326.96	2772019
2011-05-10	321.76	330.08	319.84	328.64	1925801
2011-05-11	325.36	325.52	309.76	314.80	3535206
2011-05-12	309.68	318.96	304.96	314.24	3777758
2011-05-13	314.16	316.88	308.24	315.52	2574459
2011-05-16	314.08	316.16	307.60	308.08	1906250
2011-05-17	306.00	308.88	301.76	308.40	2482175
2011-05-18	313.36	320.24	311.76	316.00	1953194
2011-05-19	316.48	318.40	311.52	312.56	1716930
2011-05-20	311.52	317.04	304.24	315.76	2695367
2011-05-23	306.48	309.84	304.24	307.76	2121859
2011-05-24	314.08	316.00	309.20	314.24	1679368
2011-05-25	311.76	320.80	311.60	319.44	2450958
2011-05-26	318.72	319.92	314.56	316.80	1550683
2011-05-27	318.00	318.80	316.00	317.68	944997
2011-05-31	325.28	325.92	321.68	324.00	1290918
2011-06-01	324.32	324.48	315.44	316.16	1556004
2011-06-02	317.36	318.56	310.88	317.44	1962618
2011-06-03	311.44	317.74	310.80	317.28	1494388
2011-06-06	315.20	315.60	311.12	312.00	1375567
2011-06-07	311.84	314.72	308.56	312.40	1158050
2011-06-08	314.80	321.60	314.80	318.80	2270572
2011-06-09	320.00	323.20	318.08	321.12	1109753
2011-06-10	316.64	316.88	311.30	312.56	1447810
2011-06-13	309.76	312.40	303.60	306.08	1592004
2011-06-14	307.04	313.60	307.03	312.80	1053254
2011-06-15	311.68	315.12	296.56	300.64	2538971
2011-06-16	299.76	300.96	297.60	299.36	1315002
2011-06-17	294.00	296.24	289.60	293.04	1663231
2011-06-20	291.92	294.56	290.64	293.76	853993
2011-06-21	295.52	297.76	291.60	294.32	1221871
2011-06-22	295.76	300.40	295.28	296.80	1118268
2011-06-23	286.00	288.88	281.68	288.08	3160561
2011-06-24	285.52	287.08	281.92	286.48	1497333
2011-06-27	282.64	286.32	281.12	285.12	912335
2011-06-28	287.04	291.68	285.52	291.36	1219974
2011-06-29	291.84	300.80	291.52	297.84	1982269
2011-06-30	297.84	300.72	294.64	297.92	1231035
2011-07-01	295.76	299.36	293.28	297.20	1261271
2011-07-05	301.76	305.84	301.04	303.68	1098690
2011-07-06	303.84	305.12	301.44	303.12	947606
2011-07-07	308.96	311.84	307.36	308.88	1710657
2011-07-08	304.08	304.72	300.00	302.40	1151285
2011-07-11	298.24	301.04	295.45	298.32	1062199
2011-07-12	297.20	305.76	295.84	303.44	1397294
2011-07-13	304.16	310.96	302.64	306.80	1326770
2011-07-14	309.44	310.00	296.48	300.40	1365475
2011-07-15	302.56	306.24	302.41	305.04	1214841
2011-07-18	301.60	301.84	296.80	300.72	1072632
2011-07-19	305.28	308.96	304.96	306.00	985409
2011-07-20	308.16	308.96	302.56	307.20	916384
2011-07-21	308.72	312.64	307.68	309.76	1131056
2011-07-22	308.64	312.72	308.00	311.44	623639
2011-07-25	308.00	311.44	307.66	309.44	500636
2011-07-26	308.32	314.00	305.12	310.48	1130434
2011-07-27	307.60	307.92	303.44	303.76	1307438
2011-07-28	304.16	305.92	302.24	303.28	637853
2011-07-29	298.24	300.72	297.60	299.36	1154584
2011-08-01	307.12	307.76	291.68	297.60	1693615
2011-08-02	294.72	298.63	290.72	291.20	1312183
2011-08-03	291.52	291.76	284.72	286.88	1777082
2011-08-04	284.96	285.20	268.64	269.81	3416989
2011-08-05	272.00	274.55	263.21	271.60	2794364
2011-08-08	260.40	263.92	250.24	252.08	3488596
2011-08-09	255.76	258.64	242.48	252.72	3901163
2011-08-10	251.92	259.36	248.24	254.24	3024846
2011-08-11	257.84	268.08	255.44	266.40	2704722
2011-08-12	270.80	272.48	265.04	265.84	1436315
2011-08-15	269.28	274.32	269.12	273.76	1308462
2011-08-16	269.76	273.76	267.60	270.64	1607868
2011-08-17	275.28	277.04	271.20	272.08	1729859
2011-08-18	264.16	264.72	252.48	254.00	2415456
2011-08-19	251.76	260.16	251.60	256.96	2069571
2011-08-22	261.76	263.36	254.80	261.76	1795500
2011-08-23	263.12	268.32	259.04	267.36	2177380
2011-08-24	266.00	268.88	263.12	264.64	1613242
2011-08-25	267.68	268.96	257.92	263.76	1458804
2011-08-26	262.24	266.00	257.68	265.20	1786932
2011-08-29	271.76	272.16	269.52	271.68	879383
2011-08-30	271.84	277.04	269.76	275.52	1170889
2011-08-31	274.64	278.08	273.88	276.08	1181116
2011-09-01	275.84	279.12	274.64	275.76	1069874
2011-09-02	266.96	271.52	265.32	269.12	1486269
2011-09-06	260.96	268.88	260.80	268.72	1114239
2011-09-07	272.16	278.56	271.52	277.52	1347687
2011-09-08	277.20	280.00	275.12	275.68	1162391
2011-09-09	269.52	271.76	266.00	270.80	1362888
2011-09-12	269.52	275.92	268.40	275.36	1212375
2011-09-13	276.96	280.63	275.20	278.80	1215284
2011-09-14	277.92	278.64	273.44	274.56	1372283
2011-09-15	277.84	279.68	276.25	276.80	1129546
2011-09-16	277.20	277.60	270.16	273.12	1305156
2011-09-19	266.08	267.68	263.12	266.32	1083419
2011-09-20	266.64	271.52	265.60	267.44	957950
2011-09-21	267.92	272.48	263.28	263.36	1528189
2011-09-22	251.20	254.64	246.80	249.04	2742122
2011-09-23	245.52	250.40	244.72	248.72	1998531
2011-09-26	245.68	252.00	241.84	251.76	1327048
2011-09-27	256.96	262.64	256.66	258.96	1557837
2011-09-28	259.04	259.92	249.36	250.00	1605716
2011-09-29	257.12	260.08	253.28	255.76	1721166
2011-09-30	248.72	252.56	243.68	243.92	1956908
2011-10-03	240.08	246.56	237.68	237.92	2077267
2011-10-04	235.20	241.44	232.80	239.28	2407636
2011-10-05	240.48	247.16	238.24	246.72	2471911
2011-10-06	245.92	256.64	244.96	255.84	1749371
2011-10-07	257.76	259.36	251.92	256.32	1969865
2011-10-10	261.84	266.40	261.44	265.92	1426779
2011-10-11	262.80	268.24	261.20	264.08	1523198
2011-10-12	265.76	267.60	263.12	263.36	930499
2011-10-13	260.64	263.92	257.52	261.20	1275605
2011-10-14	269.28	270.96	266.65	270.96	1035799
2011-10-17	268.40	269.36	266.00	267.44	814399
2011-10-18	269.04	275.60	265.12	273.20	1282537
2011-10-19	273.20	277.04	265.76	266.48	1324923
2011-10-20	265.92	267.52	260.16	266.64	1495433
2011-10-21	271.36	274.48	268.32	270.80	1140926
2011-10-24	272.32	283.76	272.16	283.04	2075036
2011-10-25	288.32	291.92	284.88	286.40	2940025
2011-10-26	286.72	287.12	278.00	280.48	2242009
2011-10-27	288.08	291.04	285.84	289.68	1521406
2011-10-28	285.28	289.92	284.72	288.24	1023128
2011-10-31	283.68	288.80	282.16	285.92	1201089
2011-11-01	277.04	284.88	276.32	281.60	1941689
2011-11-02	288.48	289.28	283.28	285.36	1289147
2011-11-03	289.04	292.16	285.76	290.56	1359373
2011-11-04	290.40	291.84	286.87	291.68	1222577
2011-11-07	293.84	296.72	291.76	296.72	2040170
2011-11-08	298.08	299.52	295.36	299.44	1359084
2011-11-09	294.80	302.00	291.92	296.00	2530246
2011-11-10	300.88	303.60	297.60	301.76	1540069
2011-11-11	302.88	306.08	302.88	305.68	1187942
2011-11-14	303.60	304.40	300.56	302.88	1096464
2011-11-15	304.96	308.56	304.08	307.43	1679967
2011-11-16	314.80	317.92	312.56	314.72	2814728
2011-11-17	312.56	313.76	303.92	305.84	2386909
2011-11-18	307.04	307.44	298.80	302.56	1540504
2011-11-21	299.28	301.36	294.32	300.72	1605122
2011-11-22	301.76	304.96	298.64	302.56	1139104
2011-11-23	296.96	299.76	294.64	297.28	1434356
2011-11-25	296.64	301.12	295.64	297.28	575601
2011-11-28	306.48	307.04	300.16	302.80	1405456
2011-11-29	305.44	309.36	304.32	308.40	2251876
2011-11-30	312.48	314.00	309.68	310.24	2405649
2011-12-01	309.28	312.64	305.44	308.88	1174158
2011-12-02	311.04	312.72	308.24	312.24	1166452
2011-12-05	315.76	316.00	309.68	312.08	1096667
2011-12-06	311.12	313.28	309.92	312.00	1107930
2011-12-07	312.56	313.20	307.92	310.48	1054340
2011-12-08	308.16	309.20	301.76	302.24	1398382
2011-12-09	302.24	308.08	301.60	308.00	825602
2011-12-12	303.68	303.92	301.36	303.04	818828
2011-12-13	304.56	312.72	304.56	308.88	2518433
2011-12-14	299.20	300.64	291.08	293.28	2902113
2011-12-15	295.20	295.52	288.40	289.04	1577977
2011-12-16	289.44	292.00	285.84	290.16	1572359
2011-12-19	291.12	291.60	287.44	289.60	927960
2011-12-20	298.40	300.88	297.76	300.44	1255303
2011-12-21	301.36	305.92	300.15	304.88	1341079
2011-12-22	306.16	308.40	305.68	306.24	672229
2011-12-23	307.76	308.88	306.96	307.92	270455
2011-12-27	307.92	313.66	307.68	312.48	979665
2011-12-28	311.04	311.12	305.52	306.72	706989
2011-12-29	307.12	307.68	302.96	307.28	1115577
2011-12-30	304.80	307.92	303.92	304.88	514283
2012-01-03	313.92	318.00	313.92	317.52	1546506
2012-01-04	316.00	319.68	315.04	318.16	1726978
2012-01-05	315.92	318.80	312.96	313.36	1474945
2012-01-06	315.12	315.12	310.88	313.76	1220180
2012-01-09	312.88	313.12	308.48	312.64	939027
2012-01-10	316.56	317.84	314.64	314.72	882843
2012-01-11	312.72	314.52	309.92	311.36	1107634
2012-01-12	314.32	317.28	303.60	304.48	2293951
2012-01-13	303.20	305.68	301.12	305.28	1408640
2012-01-17	308.72	310.72	306.48	310.32	1271869
2012-01-18	311.04	312.24	307.52	310.64	1556915
2012-01-19	312.64	312.88	307.76	309.52	1315201
2012-01-20	305.36	305.56	301.44	302.24	1650920
2012-01-23	304.16	308.16	303.68	307.12	1058994
2012-01-24	302.40	305.60	302.00	304.80	808347
2012-01-25	302.56	308.64	299.92	306.80	1774819
2012-01-26	311.52	311.68	305.12	306.96	881797
2012-01-27	306.24	309.36	304.72	306.40	905847
2012-01-30	303.44	306.24	302.64	304.08	668689
2012-01-31	310.64	310.72	300.88	302.56	1211000
2012-02-01	305.04	305.84	298.80	299.04	1295674
2012-02-02	297.28	298.56	293.40	297.04	1147453
2012-02-03	297.92	301.36	296.56	300.72	1431069
2012-02-06	298.64	300.24	297.04	298.64	765851
2012-02-07	296.56	304.64	296.32	303.60	1279683
2012-02-08	306.88	307.52	301.52	304.32	1130990
2012-02-09	307.12	307.84	305.20	306.64	583068
2012-02-10	300.40	304.16	300.08	304.16	751188
2012-02-13	308.08	310.32	305.20	309.52	1801740
2012-02-14	312.48	312.80	308.08	310.72	1052864
2012-02-15	312.48	313.44	310.96	313.44	1107070
2012-02-16	312.24	315.20	311.44	314.24	795029
2012-02-17	317.68	318.00	315.40	318.00	987030
2012-02-21	321.04	325.92	320.32	324.64	1424343
2012-02-22	324.00	326.64	323.44	324.72	1106668
2012-02-23	324.48	331.28	322.80	330.96	1215298
2012-02-24	332.80	336.56	330.40	336.08	1504425
2012-02-27	332.24	334.80	328.24	329.44	1417255
2012-02-28	330.96	332.88	325.28	326.32	1243335
2012-02-29	326.80	328.56	320.80	327.36	2474758
2012-03-01	329.12	338.40	326.56	334.00	3072738
2012-03-02	330.24	330.56	323.84	326.16	1930553
2012-03-05	327.44	327.92	324.56	327.76	925675
2012-03-06	320.80	323.24	319.76	321.04	1261925
2012-03-07	320.24	325.92	319.28	324.88	1109296
2012-03-08	325.44	328.00	323.84	326.56	911499
2012-03-09	326.48	330.88	325.92	328.72	936014
2012-03-12	324.48	326.08	322.40	325.60	645128
2012-03-13	324.64	328.48	323.52	326.64	893655
2012-03-14	325.36	327.52	321.76	323.28	1093084
2012-03-15	323.28	324.48	317.60	322.24	3414339
2012-03-16	323.44	329.35	322.72	328.24	1076700
2012-03-19	329.52	331.02	328.48	330.32	724359
2012-03-20	326.24	326.40	321.84	323.44	1216167
2012-03-21	324.24	327.76	323.44	325.28	1052528
2012-03-22	319.20	321.44	318.24	321.12	1327521
2012-03-23	321.68	329.68	320.32	325.52	2200063
2012-03-26	325.68	326.72	324.64	326.16	543669
2012-03-27	326.80	328.00	324.33	325.68	932525
2012-03-28	321.04	321.60	318.80	321.52	1227705
2012-03-29	320.24	320.96	310.96	314.32	1600891
2012-03-30	315.04	317.04	312.96	313.84	735528
2012-04-02	311.44	321.04	311.04	320.24	959691
2012-04-03	319.60	320.16	315.44	317.28	629676
2012-04-04	312.96	313.84	307.76	310.72	1086860
2012-04-05	309.84	314.80	309.68	314.08	532285
2012-04-09	308.48	312.32	306.88	311.76	715519
2012-04-10	311.04	313.38	306.49	308.08	825238
2012-04-11	309.44	313.84	308.56	312.08	1029094
2012-04-12	313.20	317.12	313.04	315.52	724249
2012-04-13	314.00	314.64	312.16	313.20	509093
2012-04-16	313.04	314.48	309.84	313.44	720643
2012-04-17	318.64	319.12	316.32	317.12	676097
2012-04-18	315.76	316.56	310.88	312.40	641952
2012-04-19	312.32	313.12	309.36	311.68	689823
2012-04-20	316.08	316.88	312.92	315.12	670576
2012-04-23	309.84	312.40	308.40	312.24	694037
2012-04-24	314.96	315.12	312.10	313.36	517941
2012-04-25	314.64	316.72	312.32	315.28	1070062
2012-04-26	315.52	317.72	315.04	316.24	669285
2012-04-27	316.40	318.00	315.04	316.96	480632
2012-04-30	315.44	318.48	314.96	317.44	609140
2012-05-01	317.04	322.30	317.04	321.20	757663
2012-05-02	320.08	320.48	317.68	319.12	713684
2012-05-03	315.44	315.52	310.00	310.64	1135115
2012-05-04	302.72	303.92	295.35	298.32	2510983
2012-05-07	294.88	297.28	292.00	296.40	1345646
2012-05-08	293.84	295.20	289.20	294.96	1337392
2012-05-09	289.92	293.28	288.24	292.16	1426515
2012-05-10	294.88	295.76	292.40	292.88	593313
2012-05-11	290.16	294.16	289.92	290.08	563379
2012-05-14	285.68	287.84	284.24	284.88	657500
2012-05-15	286.40	287.76	281.76	282.24	784430
2012-05-16	281.52	285.12	279.52	280.40	1330717
2012-05-17	283.04	283.60	278.88	280.32	721615
2012-05-18	279.12	280.32	275.44	275.44	901507
2012-05-21	277.44	281.52	276.80	281.20	692542
2012-05-22	279.28	280.00	275.12	275.84	660515
2012-05-23	275.36	275.68	269.28	272.72	1162032
2012-05-24	274.32	276.00	272.00	274.08	897499
2012-05-25	273.68	274.96	273.28	273.76	387743
2012-05-29	276.24	278.08	272.20	273.84	777926
2012-05-30	268.16	268.32	263.44	264.16	910041
2012-05-31	264.32	264.71	258.96	260.88	1364098
2012-06-01	253.60	254.96	248.24	251.44	1827677
2012-06-04	250.72	254.48	249.80	254.08	1483119
2012-06-05	252.88	254.64	252.48	254.08	928917
2012-06-06	256.72	260.08	255.60	257.20	1311518
2012-06-07	262.16	262.40	252.88	253.76	1021531
2012-06-08	249.52	255.20	249.04	254.40	1111943
2012-06-11	255.20	255.20	245.36	245.59	1248867
2012-06-12	250.56	252.32	248.96	251.32	846712
2012-06-13	248.32	253.20	247.68	248.80	891832
2012-06-14	249.52	254.40	248.32	253.84	617717
2012-06-15	253.12	254.32	251.60	253.04	610327
2012-06-18	248.16	252.88	247.44	250.56	694542
2012-06-19	253.92	254.48	251.92	253.44	915426
2012-06-20	252.40	252.63	242.88	243.92	2736153
2012-06-21	242.40	243.20	234.48	235.64	2307564
2012-06-22	236.56	241.44	235.60	240.80	1279180
2012-06-25	237.44	238.72	234.40	238.40	1083120
2012-06-26	238.32	239.28	235.44	238.48	862198
2012-06-27	240.96	242.96	239.60	241.60	1167395
2012-06-28	239.52	240.15	232.16	236.00	1760297
2012-06-29	246.08	256.24	244.48	254.64	2552523
2012-07-02	251.44	253.60	246.56	251.44	2193876
2012-07-03	261.52	264.32	260.32	263.52	1744863
2012-07-05	261.52	264.64	259.76	260.96	1239743
2012-07-06	254.16	255.92	252.40	252.72	1196814
2012-07-09	253.68	259.68	253.28	257.36	836703
2012-07-10	257.20	257.36	251.20	252.16	1024375
2012-07-11	255.60	259.60	254.24	258.64	1541910
2012-07-12	254.72	259.28	252.96	257.60	948848
2012-07-13	259.12	262.96	259.12	261.44	615473
2012-07-16	262.40	265.60	260.72	264.96	856720
2012-07-17	267.20	268.32	262.40	267.04	1149790
2012-07-18	267.84	270.00	267.04	269.52	870756
2012-07-19	273.92	278.72	273.68	277.12	1486704
2012-07-20	273.28	275.36	271.68	273.60	1055050
2012-07-23	264.16	268.24	262.64	264.00	1222721
2012-07-24	264.80	266.16	262.76	265.20	1047883
2012-07-25	264.80	267.04	259.60	265.68	1106337
2012-07-26	269.20	270.00	266.12	267.28	704887
2012-07-27	268.08	270.32	267.04	269.36	727076
2012-07-30	268.80	269.92	266.96	267.60	649687
2012-07-31	267.60	268.08	261.20	261.68	1135684
2012-08-01	264.24	267.28	262.72	265.36	1112365
2012-08-02	260.80	264.32	259.68	260.80	1036530
2012-08-03	268.24	274.08	267.76	272.56	1485073
2012-08-06	271.60	275.84	271.20	275.36	837072
2012-08-07	277.12	282.00	276.33	279.28	848215
2012-08-08	280.24	282.96	277.60	278.96	757080
2012-08-09	279.68	281.36	278.40	279.44	354741
2012-08-10	275.84	278.96	274.72	278.80	439030
2012-08-13	279.68	280.00	275.04	277.28	512109
2012-08-14	279.12	280.72	277.76	279.36	536464
2012-08-15	277.52	283.60	277.44	281.52	976552
2012-08-16	282.64	286.08	281.33	284.48	893435
2012-08-17	286.08	287.60	284.16	287.60	641490
2012-08-20	286.56	287.04	283.92	286.64	661494
2012-08-21	290.64	291.36	287.44	287.84	868814
2012-08-22	287.76	290.40	287.28	289.76	897408
2012-08-23	290.80	291.60	285.20	286.08	1219469
2012-08-24	287.44	289.36	284.88	285.44	535322
2012-08-27	283.60	284.96	281.12	284.88	926619
2012-08-28	285.84	287.20	284.16	286.32	698435
2012-08-29	285.92	285.96	282.16	283.04	954262
2012-08-30	283.28	283.60	279.76	282.08	642102
2012-08-31	286.96	288.64	282.64	287.00	1034723
2012-09-04	287.68	287.84	282.80	284.08	824189
2012-09-05	283.76	284.72	280.72	284.56	853392
2012-09-06	287.92	290.88	281.84	281.84	1578023
2012-09-07	283.76	288.00	280.11	287.04	1304643
2012-09-10	285.12	287.76	284.32	286.80	537475
2012-09-11	288.80	289.60	287.60	288.88	734907
2012-09-12	289.36	290.24	287.76	288.32	722205
2012-09-13	292.56	292.88	287.28	292.08	1195750
2012-09-14	295.68	297.36	293.20	294.80	919594
2012-09-17	294.88	296.16	281.84	286.00	3109308
2012-09-18	286.24	287.52	283.12	284.56	1011861
2012-09-19	279.60	279.68	271.68	272.96	2720737
2012-09-20	272.64	276.08	272.00	276.08	1067800
2012-09-21	276.96	277.92	274.80	275.92	889822
2012-09-24	272.08	273.20	270.16	272.72	676814
2012-09-25	274.48	276.00	270.00	270.00	747590
2012-09-26	268.00	268.04	263.84	266.72	1409421
2012-09-27	270.64	274.00	269.44	273.20	981826
2012-09-28	272.88	274.24	271.28	272.96	690516
2012-10-01	275.60	276.80	273.20	274.00	750643
2012-10-02	274.80	275.04	271.92	272.16	589483
2012-10-03	268.56	268.72	260.16	260.88	2043858
2012-10-04	263.92	272.32	263.04	271.52	1510900
2012-10-05	269.60	269.60	264.00	266.80	904266
2012-10-08	264.88	266.48	264.08	265.76	443585
2012-10-09	267.60	275.44	267.52	273.44	1670514
2012-10-10	274.00	277.60	269.84	270.72	1050828
2012-10-11	274.16	275.52	271.52	274.32	1001168
2012-10-12	273.28	274.72	270.32	272.00	585708
2012-10-15	268.96	272.96	266.44	272.00	1317798
2012-10-16	271.52	273.60	271.20	273.08	767667
2012-10-17	274.24	275.36	271.52	272.80	643741
2012-10-18	270.00	274.48	269.12	272.56	1038449
2012-10-19	275.60	275.69	266.16	266.72	1534262
2012-10-22	266.48	267.36	261.44	263.20	2151791
2012-10-23	257.12	257.20	252.96	255.76	1754904
2012-10-24	255.04	255.68	250.80	253.04	1698979
2012-10-25	255.20	255.52	251.60	254.24	1061497
2012-10-26	253.20	254.84	252.48	254.32	995360
2012-10-31	254.48	257.36	253.60	254.24	657348
2012-11-01	254.80	258.00	254.16	256.48	987378
2012-11-02	255.60	255.68	249.84	250.80	1000153
2012-11-05	251.04	253.44	250.32	252.88	873135
2012-11-06	255.44	263.04	254.00	260.48	1220645
2012-11-07	255.84	257.00	248.00	249.68	1765771
2012-11-08	250.40	252.24	248.64	250.56	943469
2012-11-09	250.48	255.88	250.24	253.84	860674
2012-11-12	253.84	255.28	251.68	252.72	621608
2012-11-13	250.48	253.52	250.16	251.28	777202
2012-11-14	252.16	255.36	251.11	254.08	1487466
2012-11-15	255.52	255.92	249.60	251.92	1498967
2012-11-16	254.56	256.40	253.04	255.42	1262490
2012-11-19	260.16	263.40	260.00	261.36	1164598
2012-11-20	259.28	260.24	252.72	255.60	2116052
2012-11-21	256.00	257.36	253.44	256.96	1146313
2012-11-23	256.80	259.60	256.80	258.56	272730
2012-11-26	256.48	257.92	255.96	257.52	364892
2012-11-27	256.96	257.84	254.64	255.84	578389
2012-11-28	250.96	254.40	250.32	254.32	835068
2012-11-29	259.36	260.08	256.88	257.36	709094
2012-11-30	258.96	260.96	258.64	260.48	476921
2012-12-03	264.32	264.88	260.24	260.80	644074
2012-12-04	257.84	260.56	257.28	259.24	395936
2012-12-05	259.20	259.68	256.48	257.76	600251
2012-12-06	253.92	254.65	251.28	253.28	806542
2012-12-07	253.44	254.00	251.60	252.24	435440
2012-12-10	253.20	253.88	250.08	251.12	395692
2012-12-11	251.36	251.92	249.76	251.76	610436
2012-12-12	254.80	256.88	252.32	254.24	754188
2012-12-13	252.96	254.88	251.52	252.64	342278
2012-12-14	253.20	254.56	252.40	254.48	315890
2012-12-17	254.80	256.80	254.64	256.04	348926
2012-12-18	256.80	258.16	255.36	257.52	436818
2012-12-19	258.08	263.01	257.68	261.36	689525
2012-12-20	261.04	263.60	260.48	261.84	399477
2012-12-21	257.28	258.88	256.16	258.88	784801
2012-12-24	257.52	258.00	256.88	257.92	192688
2012-12-26	264.40	265.84	263.36	265.20	695050
2012-12-27	265.36	265.76	262.16	265.52	488813
2012-12-28	265.44	266.08	263.04	264.32	508754
2012-12-31	263.20	267.77	263.12	266.96	593755
2013-01-02	272.00	272.72	269.60	270.56	693096
2013-01-03	270.80	271.60	269.60	269.92	489415
2013-01-04	269.60	271.12	268.56	271.04	742612
2013-01-07	269.76	271.76	269.00	271.36	356664
2013-01-08	272.08	272.24	269.84	271.68	480183
2013-01-09	271.60	272.56	269.92	271.04	344071
2013-01-10	274.24	274.56	272.48	273.36	432229
2013-01-11	270.96	272.88	269.60	272.48	445028
2013-01-14	272.96	274.48	270.64	274.24	393610
2013-01-15	274.00	274.17	271.36	271.92	373957
2013-01-16	272.32	274.64	271.68	274.24	529445
2013-01-17	277.60	279.54	276.80	277.36	830506
2013-01-18	277.60	278.48	276.32	278.16	499683
2013-01-22	278.56	280.72	278.00	280.08	549184
2013-01-23	279.36	280.08	275.04	276.88	768784
2013-01-24	278.40	280.00	277.52	278.08	601720
2013-01-25	278.96	279.36	276.32	278.24	477877
2013-01-28	279.68	279.92	276.56	279.52	457463
2013-01-29	281.52	283.28	280.48	282.32	738888
2013-01-30	283.36	284.24	281.92	283.92	679040
2013-01-31	281.28	282.80	280.96	282.32	552224
2013-02-01	280.16	284.16	279.52	282.80	673436
2013-02-04	279.12	280.56	277.68	278.32	639979
2013-02-05	280.40	281.12	279.60	280.24	396425
2013-02-06	276.40	280.80	276.08	280.32	531882
2013-02-07	280.80	281.20	276.72	277.44	492893
2013-02-08	279.04	279.64	276.00	277.60	391777
2013-02-11	276.40	281.12	275.52	280.96	592145
2013-02-12	282.08	283.12	281.36	282.24	341345
2013-02-13	283.36	283.92	279.91	281.52	641567
2013-02-14	282.08	283.04	281.28	282.16	264227
2013-02-15	277.52	281.60	275.84	277.76	880114
2013-02-19	277.28	279.76	276.56	279.68	528409
2013-02-20	279.84	280.28	271.36	273.36	1425137
2013-02-21	268.00	269.52	266.80	267.44	974297
2013-02-22	267.52	269.04	266.40	268.80	563937
2013-02-25	269.60	270.00	265.36	265.76	550158
2013-02-26	267.60	268.96	265.44	266.64	818563
2013-02-27	266.00	268.80	265.68	267.20	627455
2013-02-28	267.12	268.00	263.68	264.48	664246
2013-03-01	261.28	262.24	259.28	261.92	619157
2013-03-04	260.80	260.88	257.28	259.20	751159
2013-03-05	260.32	261.92	259.20	261.52	524460
2013-03-06	260.72	260.72	257.84	260.32	606985
2013-03-07	262.08	264.00	261.68	263.52	702831
2013-03-08	262.96	264.80	261.92	264.40	383425
2013-03-11	262.88	265.20	261.60	264.32	249725
2013-03-12	267.68	268.80	265.76	266.08	424180
2013-03-13	268.00	268.52	264.24	265.52	422170
2013-03-14	266.08	267.84	265.84	267.36	263199
2013-03-15	268.88	269.20	267.36	268.80	311383
2013-03-18	264.32	270.00	264.00	269.20	433926
2013-03-19	269.52	269.84	264.40	264.56	818570
2013-03-20	267.44	268.00	264.80	267.60	562751
2013-03-21	265.84	267.44	262.96	264.40	538546
2013-03-22	266.48	268.88	264.96	268.88	390071
2013-03-25	271.12	273.84	269.20	270.80	814082
2013-03-26	273.92	276.08	272.64	275.60	828063
2013-03-27	274.16	277.20	273.68	276.40	580062
2013-03-28	276.72	278.72	276.24	278.00	437631
2013-04-01	275.44	277.92	274.56	277.44	438265
2013-04-02	275.20	278.88	275.04	277.20	571170
2013-04-03	277.04	277.32	269.60	270.08	1091890
2013-04-04	265.84	268.88	263.76	267.12	1089333
2013-04-05	264.64	266.48	263.36	266.24	727578
2013-04-08	266.48	268.00	264.72	267.92	382997
2013-04-09	266.64	270.40	265.84	269.12	455805
2013-04-10	268.32	271.36	267.68	270.64	488112
2013-04-11	269.68	270.16	266.32	267.68	523501
2013-04-12	261.92	262.88	258.48	260.24	1268474
2013-04-15	255.52	256.16	251.52	251.92	1361314
2013-04-16	252.88	254.56	250.72	254.08	739981
2013-04-17	251.28	251.68	246.32	248.08	1253467
2013-04-18	249.52	253.12	246.96	253.12	1170963
2013-04-19	251.68	252.64	250.40	251.12	534261
2013-04-22	252.96	255.20	250.08	254.56	710068
2013-04-23	252.16	254.96	251.36	254.88	572690
2013-04-24	256.16	261.36	255.92	261.27	823845
2013-04-25	260.48	267.60	260.00	266.00	1038208
2013-04-26	265.68	266.32	262.56	264.96	773989
2013-04-29	266.64	269.96	265.68	268.88	614257
2013-04-30	269.12	269.12	264.96	265.28	626913
2013-05-01	258.96	260.48	256.96	259.12	1243619
2013-05-02	260.72	268.64	260.36	267.92	989464
2013-05-03	271.20	273.76	270.40	272.08	1195717
2013-05-06	271.68	274.40	270.39	273.12	587513
2013-05-07	272.96	274.36	270.64	272.08	616315
2013-05-08	273.60	275.76	272.96	275.20	614810
2013-05-09	273.68	274.96	271.92	273.36	522335
2013-05-10	268.72	274.24	266.24	273.12	931845
2013-05-13	271.28	272.64	269.28	270.88	545362
2013-05-14	270.24	271.44	267.60	268.48	591374
2013-05-15	264.80	269.12	262.72	268.88	1232982
2013-05-16	269.44	272.48	268.16	270.96	604387
2013-05-17	273.84	274.32	270.88	273.68	709731
2013-05-20	272.64	276.72	272.16	275.51	467779
2013-05-21	275.04	275.60	272.08	272.88	552990
2013-05-22	270.24	272.80	267.20	267.68	1324572
2013-05-23	263.12	268.40	262.08	268.32	1136016
2013-05-24	265.36	267.92	264.64	266.96	518639
2013-05-28	272.08	272.32	269.68	270.32	472822
2013-05-29	269.60	270.56	263.84	264.80	1149173
2013-05-30	262.00	267.12	260.88	266.00	1120172
2013-05-31	263.28	264.88	260.24	260.88	807138
2013-06-03	263.44	266.24	262.28	265.28	615873
2013-06-04	264.00	268.32	262.48	265.60	454288
2013-06-05	267.20	268.40	265.92	266.08	546726
2013-06-06	268.40	270.88	268.16	268.96	742019
2013-06-07	267.20	273.92	266.40	273.28	851588
2013-06-10	271.28	272.68	270.48	272.00	309190
2013-06-11	268.32	271.28	268.00	270.32	539616
2013-06-12	272.80	273.92	271.28	272.24	690883
2013-06-13	271.28	275.28	271.20	274.64	342702
2013-06-14	278.08	278.72	277.04	277.92	782254
2013-06-17	278.88	279.52	276.80	278.08	537002
2013-06-18	278.80	280.16	277.68	279.68	319322
2013-06-19	279.68	280.44	277.04	278.24	442913
2013-06-20	271.84	272.24	268.16	269.04	1136992
2013-06-21	269.04	269.52	263.84	265.84	1297657
2013-06-24	264.40	270.88	264.00	269.12	841828
2013-06-25	271.36	271.60	268.44	269.92	565948
2013-06-26	270.56	271.08	265.44	270.40	581098
2013-06-27	272.00	276.00	271.36	274.64	844978
2013-06-28	275.44	276.60	272.96	273.44	592348
2013-07-01	276.88	278.40	275.68	277.36	588756
2013-07-02	279.20	282.88	278.88	281.68	1095270
2013-07-03	287.44	289.44	284.80	286.72	1525397
2013-07-05	288.40	292.72	287.52	292.48	903438
2013-07-08	290.32	293.36	289.76	291.28	526526
2013-07-09	290.96	294.40	290.64	294.16	714082
2013-07-10	298.00	301.12	296.56	299.44	1379187
2013-07-11	298.72	298.80	295.04	296.08	1018861
2013-07-12	298.40	300.80	296.88	300.48	700765
2013-07-15	298.96	302.08	298.88	301.36	592730
2013-07-16	302.16	302.40	299.76	299.84	403738
2013-07-17	300.64	302.72	299.84	302.40	411396
2013-07-18	303.44	307.68	303.44	306.72	604848
2013-07-19	308.88	308.96	304.08	307.60	755452
2013-07-22	306.56	307.04	302.88	303.36	802068
2013-07-23	301.92	305.52	301.76	304.72	577057
2013-07-24	302.88	304.08	298.00	299.20	899235
2013-07-25	299.36	301.04	296.00	300.64	650253
2013-07-26	299.04	299.12	295.52	297.68	400042
2013-07-29	298.40	299.04	296.00	297.04	340094
2013-07-30	295.20	295.28	292.00	293.36	656290
2013-07-31	293.68	299.36	292.80	298.88	783179
2013-08-01	304.80	307.28	304.48	306.16	1106474
2013-08-02	304.56	304.96	302.72	303.52	550863
2013-08-05	301.28	304.40	301.04	302.64	341016
2013-08-06	302.32	302.48	298.16	299.68	761323
2013-08-07	298.16	300.00	296.00	296.08	741449
2013-08-08	294.16	294.88	290.80	294.72	1357260
2013-08-09	296.48	301.12	296.24	300.72	906521
2013-08-12	299.20	302.32	298.16	302.08	538522
2013-08-13	301.84	304.56	300.56	303.20	558796
2013-08-14	302.80	305.12	301.16	304.72	637520
2013-08-15	306.48	307.20	303.84	305.92	569968
2013-08-16	306.48	308.56	304.09	307.20	667601
2013-08-19	305.60	307.44	304.48	305.36	425154
2013-08-20	301.52	305.68	299.12	300.16	845895
2013-08-21	299.92	300.16	295.92	297.36	685761
2013-08-22	297.20	300.80	296.72	300.32	563977
2013-08-23	299.28	305.60	298.16	303.60	742907
2013-08-26	303.60	304.08	301.68	303.68	712569
2013-08-27	311.20	312.40	309.76	310.96	1811794
2013-08-28	313.76	315.68	312.00	312.64	1616705
2013-08-29	312.64	314.64	307.92	308.64	1017724
2013-08-30	308.32	310.80	305.68	307.84	1295701
2013-09-03	306.00	311.02	305.84	310.08	990046
2013-09-04	306.80	308.40	305.12	306.72	536654
2013-09-05	308.24	310.16	306.40	309.52	551910
2013-09-06	312.64	316.32	312.24	314.88	1304135
2013-09-09	313.92	314.88	310.72	311.52	989158
2013-09-10	305.76	307.52	304.24	306.68	1337609
2013-09-11	307.92	308.72	305.76	307.84	693301
2013-09-12	308.80	312.08	308.48	310.92	612213
2013-09-13	307.76	311.04	306.88	310.80	404274
2013-09-16	306.00	308.08	304.80	304.88	773058
2013-09-17	303.76	304.16	300.96	301.92	845203
2013-09-18	303.12	310.40	302.48	309.44	993769
2013-09-19	308.48	308.96	304.32	304.64	861455
2013-09-20	303.76	305.44	301.20	302.16	703800
2013-09-23	298.64	299.68	297.28	298.16	738906
2013-09-24	296.40	298.40	294.80	297.76	729713
2013-09-25	298.32	298.80	294.56	295.04	614198
2013-09-26	296.32	297.36	295.12	296.64	367835
2013-09-27	296.40	299.04	295.28	295.68	522749
2013-09-30	291.84	296.16	291.20	294.80	666072
2013-10-01	292.88	294.32	291.28	293.44	792380
2013-10-02	293.44	300.32	292.64	299.36	1378298
2013-10-03	300.64	300.72	296.48	297.12	605306
2013-10-04	299.52	300.24	297.68	298.48	346532
2013-10-07	294.32	298.88	293.60	297.12	575824
2013-10-08	299.04	299.92	297.76	298.48	431417
2013-10-09	295.04	295.68	291.60	292.40	1374858
2013-10-10	292.64	298.32	292.24	296.80	852289
2013-10-11	291.68	294.72	291.36	294.00	768351
2013-10-14	293.28	296.15	292.40	294.96	333169
2013-10-15	293.20	294.96	291.60	291.76	684404
2013-10-16	292.96	297.44	292.64	295.36	612822
2013-10-17	292.00	292.56	289.04	291.04	1219613
2013-10-18	292.48	292.72	290.72	291.60	519645
2013-10-21	289.84	290.48	286.79	287.52	615273
2013-10-22	287.84	289.20	283.12	283.28	1277055
2013-10-23	278.24	281.00	277.36	279.60	1559734
2013-10-24	277.44	280.40	276.72	279.92	697889
2013-10-25	280.48	282.80	280.08	282.56	479114
2013-10-28	282.24	284.88	281.60	284.40	537381
2013-10-29	283.12	283.92	282.32	283.28	291635
2013-10-30	280.56	281.04	278.48	278.80	741159
2013-10-31	278.24	279.76	276.88	277.52	637586
2013-11-01	275.60	275.60	272.16	273.03	1221919
2013-11-04	272.48	274.24	272.16	272.32	571652
2013-11-05	271.44	271.91	268.40	269.36	820730
2013-11-06	270.88	274.96	270.88	273.51	1249428
2013-11-07	272.32	272.48	270.48	271.76	594308
2013-11-08	272.64	273.68	270.96	272.08	465294
2013-11-11	272.24	274.88	271.92	274.08	316693
2013-11-12	272.88	274.40	268.00	269.12	942448
2013-11-13	270.80	273.04	270.11	271.20	495697
2013-11-14	269.44	272.96	267.60	271.44	791041
2013-11-15	272.40	272.40	270.72	271.04	495561
2013-11-18	271.20	272.64	268.24	268.96	666623
2013-11-19	269.44	270.32	267.84	269.76	496091
2013-11-20	270.24	271.04	267.84	269.04	645996
2013-11-21	271.68	274.56	270.48	273.36	686328
2013-11-22	272.80	273.60	270.16	272.32	717495
2013-11-25	269.12	271.36	268.72	270.56	653319
2013-11-26	270.24	270.88	268.64	269.52	407883
2013-11-27	265.44	265.84	263.56	265.52	980921
2013-11-29	266.56	269.60	266.56	267.68	483755
2013-12-02	267.76	270.08	267.36	269.44	537279
2013-12-03	270.40	276.24	270.40	276.08	1752078
2013-12-04	278.08	280.16	276.56	279.04	1193994
2013-12-05	279.52	281.36	279.20	279.44	612059
2013-12-06	279.36	280.64	278.96	280.40	339271
2013-12-09	280.80	280.88	279.28	279.28	712514
2013-12-10	282.40	282.80	280.48	282.48	717936
2013-12-11	281.20	282.08	279.05	279.84	912276
2013-12-12	281.12	281.26	279.68	279.76	541010
2013-12-13	277.68	278.80	276.56	277.12	777207
2013-12-16	279.20	280.64	279.04	279.52	496991
2013-12-17	280.40	281.12	278.64	278.96	278592
2013-12-18	280.40	281.51	279.20	280.24	545122
2013-12-19	282.32	284.96	281.84	282.56	775572
2013-12-20	283.44	284.68	282.24	283.84	403582
2013-12-23	283.44	284.00	282.56	282.88	284234
2013-12-24	283.68	284.40	283.68	283.92	114970
2013-12-26	282.00	285.52	282.00	285.20	357466
2013-12-27	286.88	288.56	286.56	286.72	474131
2013-12-30	286.08	286.64	283.92	284.24	380238
2013-12-31	282.28	283.04	281.12	282.56	674915
2014-01-02	277.52	277.60	273.12	273.84	1342603
2014-01-03	273.04	273.04	268.80	270.00	1207432
2014-01-06	268.96	269.75	266.88	268.56	568321
2014-01-07	267.76	269.84	267.59	268.64	390850
2014-01-08	268.24	268.40	264.24	265.28	718989
2014-01-09	265.52	265.60	261.44	264.64	815717
2014-01-10	265.04	266.36	263.44	265.52	682505
2014-01-13	264.00	264.48	261.76	262.48	780940
2014-01-14	264.16	265.92	263.36	264.32	495915
2014-01-15	266.08	270.80	266.08	270.16	911626
2014-01-16	269.28	269.68	267.76	269.20	539673
2014-01-17	270.88	270.88	268.80	269.52	859603
2014-01-21	272.00	272.32	269.88	271.92	490740
2014-01-22	273.60	276.72	273.36	276.48	624456
2014-01-23	277.36	279.36	276.56	277.76	709645
2014-01-24	278.24	278.32	274.88	276.64	616832
2014-01-27	276.32	276.96	272.00	273.84	690579
2014-01-28	276.72	278.80	276.72	277.52	539175
2014-01-29	275.60	279.04	275.20	277.84	619112
2014-01-30	280.88	281.44	279.52	279.60	409351
2014-01-31	278.40	280.96	278.00	278.40	618539
2014-02-03	278.40	279.20	274.88	276.16	1527834
2014-02-04	277.76	279.00	276.96	277.92	329298
2014-02-05	278.64	279.68	276.48	277.68	458960
2014-02-06	281.28	281.60	278.24	279.20	275737
2014-02-07	280.48	286.00	280.00	285.12	793421
2014-02-10	285.52	286.88	284.48	285.04	367647
2014-02-11	284.88	286.24	284.32	285.12	260606
2014-02-12	288.56	289.28	286.00	286.40	550999
2014-02-13	285.92	287.84	285.76	286.96	273125
2014-02-14	285.68	287.76	284.92	287.28	219411
2014-02-18	290.40	294.16	289.76	293.28	594952
2014-02-19	293.60	296.40	293.12	295.20	585356
2014-02-20	295.20	295.68	293.92	295.04	342257
2014-02-21	294.00	294.80	291.84	293.52	535412
2014-02-24	293.52	296.88	293.12	294.32	437395
2014-02-25	291.76	293.04	289.92	292.72	422395
2014-02-26	293.92	295.28	293.12	294.00	253638
2014-02-27	293.12	294.32	292.00	294.24	84758
2014-02-28	292.88	295.44	292.48	293.92	315660
2014-03-03	299.12	301.92	298.72	300.16	934546
2014-03-04	297.44	297.60	295.16	296.48	465838
2014-03-05	295.60	296.16	289.60	289.92	687571
2014-03-06	289.04	292.88	287.36	292.56	456057
2014-03-07	293.28	295.28	293.04	294.24	277231
2014-03-10	290.24	291.36	289.44	290.40	401568
2014-03-11	289.44	290.08	286.16	286.48	447618
2014-03-12	282.16	284.40	280.32	282.80	821769
2014-03-13	281.92	282.80	281.04	282.72	276414
2014-03-14	283.76	285.36	282.72	284.24	450705
2014-03-17	282.88	283.28	279.76	281.20	319112
2014-03-18	281.76	285.43	281.76	284.64	323244
2014-03-19	284.88	286.24	283.60	285.68	291678
2014-03-20	284.64	286.72	282.88	284.64	286971
2014-03-21	286.08	289.12	285.84	286.72	338502
2014-03-24	289.12	289.12	286.16	286.56	206069
2014-03-25	287.76	289.12	284.96	286.16	272985
2014-03-26	288.00	289.68	286.88	288.88	242654
2014-03-27	292.00	293.20	291.68	292.16	260236
2014-03-28	294.32	294.72	292.40	292.96	250057
2014-03-31	292.72	293.92	290.88	292.72	265500
2014-04-01	291.60	292.00	286.40	286.64	586103
2014-04-02	286.48	287.56	285.04	286.40	420776
2014-04-03	286.72	289.68	286.32	289.12	233470
2014-04-04	291.84	292.96	291.12	291.44	303451
2014-04-07	289.60	292.08	288.08	290.24	253805
2014-04-08	291.68	296.08	290.56	295.20	562245
2014-04-09	295.84	299.04	295.20	297.76	558402
2014-04-10	297.84	298.64	297.04	297.60	371172
2014-04-11	297.60	300.32	297.44	297.44	329793
2014-04-14	298.72	300.56	298.44	299.04	168558
2014-04-15	299.04	300.32	298.76	299.12	339396
2014-04-16	302.24	302.48	298.00	299.84	583692
2014-04-17	300.08	302.32	299.60	301.28	385481
2014-04-21	300.72	302.08	300.40	301.12	169205
2014-04-22	297.68	297.84	295.35	296.00	389820
2014-04-23	296.32	296.96	294.72	295.28	298702
2014-04-24	297.04	297.76	295.92	296.40	172162
2014-04-25	292.64	293.76	292.24	292.80	248925
2014-04-28	293.92	294.00	291.84	293.68	173935
2014-04-29	296.56	297.20	293.44	293.76	174854
2014-04-30	289.76	290.56	288.97	290.49	451472
2014-05-01	288.24	290.48	287.76	289.28	317474
2014-05-02	289.36	291.20	288.80	290.32	230914
2014-05-05	290.08	290.08	287.68	289.12	293000
2014-05-06	290.48	292.00	289.28	289.52	205293
2014-05-07	292.08	293.60	290.20	292.80	242281
2014-05-08	291.36	292.16	290.64	291.92	162932
2014-05-09	293.36	294.16	290.24	291.20	194062
2014-05-12	293.12	293.72	292.16	292.72	187290
2014-05-13	294.64	296.64	293.68	296.32	277738
2014-05-14	297.76	298.72	297.16	297.44	323016
2014-05-15	296.96	297.28	295.44	296.32	167370
2014-05-16	296.88	298.12	296.72	297.84	196901
2014-05-19	299.36	300.16	298.64	299.04	205602
2014-05-20	298.64	300.32	297.92	300.16	168574
2014-05-21	302.16	305.44	302.00	303.84	570326
2014-05-22	304.88	305.28	303.36	304.08	429567
2014-05-23	304.80	306.16	304.40	305.44	318226
2014-05-27	304.00	305.36	303.44	305.12	144779
2014-05-28	303.92	304.08	300.72	301.44	235630
2014-05-29	301.76	304.48	301.36	303.28	148697
2014-05-30	301.20	301.84	299.92	301.44	163877
2014-06-02	300.16	300.56	299.04	300.24	388942
2014-06-03	299.92	301.20	299.60	301.12	145036
2014-06-04	302.80	303.76	300.00	300.08	213912
2014-06-05	298.16	300.80	297.68	300.40	159580
2014-06-06	301.28	301.44	299.68	300.88	129383
2014-06-09	303.76	305.84	303.52	305.44	383907
2014-06-10	306.64	307.52	304.40	306.24	220535
2014-06-11	305.76	306.88	305.20	306.00	146371
2014-06-12	310.40	312.88	309.68	312.64	726240
2014-06-13	312.64	314.25	312.16	312.96	369423
2014-06-16	313.52	314.08	312.92	313.36	227455
2014-06-17	313.04	314.72	311.84	311.92	270863
2014-06-18	313.28	313.60	310.88	312.08	280067
2014-06-19	311.20	313.88	310.22	313.04	295094
2014-06-20	314.16	315.48	313.60	314.56	336012
2014-06-23	314.32	314.48	312.56	313.28	273329
2014-06-24	312.72	314.02	311.92	312.72	238909
2014-06-25	312.96	314.56	311.12	314.32	257505
2014-06-26	313.12	313.12	309.92	311.76	251944
2014-06-27	312.80	313.12	310.80	311.84	203422
2014-06-30	311.52	311.78	308.72	311.04	228709
2014-07-01	312.16	312.96	308.56	310.88	296718
2014-07-02	309.12	311.28	307.12	307.20	331962
2014-07-03	307.12	307.20	305.88	306.00	180941
2014-07-07	306.16	306.32	304.40	305.36	178553
2014-07-08	306.08	307.36	303.84	305.44	302256
2014-07-09	303.12	303.24	300.96	301.52	729759
2014-07-10	301.04	303.88	300.68	303.20	459064
2014-07-11	300.56	301.20	296.32	297.28	618401
2014-07-14	296.48	298.80	295.68	298.56	772787
2014-07-15	294.72	295.48	292.64	295.04	553629
2014-07-16	296.64	299.12	296.56	298.48	523006
2014-07-17	302.72	303.28	299.84	302.64	809713
2014-07-18	302.32	303.20	301.36	301.76	421075
2014-07-21	302.72	305.28	302.16	304.80	433603
2014-07-22	304.56	304.56	302.88	303.60	185741
2014-07-23	304.40	306.40	303.92	305.28	282181
2014-07-24	305.44	305.68	302.08	302.56	343316
2014-07-25	300.08	304.00	299.37	302.16	340957
2014-07-28	300.16	302.49	299.12	301.12	274292
2014-07-29	298.24	300.16	297.60	299.12	338650
2014-07-30	300.72	301.44	294.80	295.36	625686
2014-07-31	295.12	295.60	290.16	290.52	597335
2014-08-01	288.96	290.36	287.84	289.52	535506
2014-08-04	289.60	292.44	289.52	291.84	302700
2014-08-05	290.64	290.80	287.60	289.28	411212
2014-08-06	289.92	290.80	286.64	287.60	647340
2014-08-07	287.76	289.64	286.56	289.28	298666
2014-08-08	289.76	290.06	287.84	288.96	281762
2014-08-11	289.84	291.68	289.53	289.76	235773
2014-08-12	287.68	289.04	286.48	287.92	360690
2014-08-13	288.32	289.36	286.25	288.16	305460
2014-08-14	286.72	286.88	280.32	280.88	987655
2014-08-15	281.36	284.88	281.04	283.52	665204
2014-08-18	280.88	281.08	279.04	280.48	347272
2014-08-19	280.16	280.48	276.64	277.68	503569
2014-08-20	279.04	279.44	277.48	278.88	397770
2014-08-21	279.20	282.04	278.96	280.72	486016
2014-08-22	278.64	280.24	277.56	279.68	488313
2014-08-25	278.40	279.64	277.92	278.96	416920
2014-08-26	280.80	281.68	278.80	280.32	379373
2014-08-27	280.24	281.36	278.80	280.24	317560
2014-08-28	282.08	282.72	280.32	282.56	319360
2014-08-29	284.64	286.60	283.84	286.08	397765
2014-09-02	282.24	283.28	276.80	278.32	754057
2014-09-03	281.04	286.08	280.08	284.40	551874
2014-09-04	283.04	284.40	281.12	282.40	441691
2014-09-05	282.16	282.24	277.28	279.20	568421
2014-09-08	274.32	277.60	274.16	277.60	356900
2014-09-09	278.08	278.56	276.04	276.96	263700
2014-09-10	275.36	275.44	272.16	274.08	636803
2014-09-11	271.60	278.48	271.30	277.52	1018837
2014-09-12	276.72	278.40	274.40	275.04	514107
2014-09-15	273.76	277.28	273.52	276.48	400170
2014-09-16	278.48	283.36	278.16	282.00	647569
2014-09-17	281.92	282.96	279.28	280.08	644529
2014-09-18	281.44	281.52	276.48	276.96	539092
2014-09-19	276.08	277.76	274.56	276.56	425380
2014-09-22	275.28	275.68	272.24	273.52	493550
2014-09-23	274.24	277.28	273.44	275.52	341585
2014-09-24	276.24	280.88	274.48	280.00	768899
2014-09-25	280.64	281.04	277.20	278.64	533313
2014-09-26	279.28	282.56	278.72	281.28	379326
2014-09-29	280.00	284.96	279.84	284.16	416682
2014-09-30	283.44	283.84	273.60	275.28	1449085
2014-10-01	276.80	279.84	272.40	273.20	860782
2014-10-02	270.08	275.36	269.12	274.96	1058092
2014-10-03	273.36	274.08	269.12	270.16	822906
2014-10-06	270.16	273.20	267.28	272.32	567674
2014-10-07	270.32	270.48	266.88	267.52	540472
2014-10-08	264.56	264.72	261.52	264.00	932582
2014-10-09	261.20	261.84	256.08	256.88	990112
2014-10-10	257.04	259.84	253.88	257.44	949907
2014-10-13	256.32	258.55	253.71	255.92	635868
2014-10-14	255.28	255.36	245.04	246.80	1926086
2014-10-15	245.52	248.08	242.72	245.36	1828533
2014-10-16	242.88	255.28	241.60	248.80	2384404
2014-10-17	250.60	253.04	248.24	250.00	938850
2014-10-20	248.72	249.92	245.28	249.12	756303
2014-10-21	251.36	252.80	247.75	250.40	722342
2014-10-22	251.76	252.00	243.64	244.40	1075435
2014-10-23	247.20	250.08	246.16	248.48	907521
2014-10-24	246.40	247.12	244.00	247.04	706228
2014-10-27	242.32	246.16	241.28	245.12	650539
2014-10-28	245.52	247.36	244.56	246.56	510417
2014-10-29	249.44	251.60	248.00	249.84	954148
2014-10-30	247.12	248.08	245.04	246.08	750368
2014-10-31	241.92	245.20	241.52	245.04	585118
2014-11-03	244.08	245.76	237.24	238.08	2362274
2014-11-04	234.48	234.96	231.12	234.40	1581836
2014-11-05	234.80	240.88	234.72	239.60	1731393
2014-11-06	235.76	237.52	234.08	236.80	793964
2014-11-07	238.00	241.04	237.84	238.08	823132
2014-11-10	241.36	241.36	234.16	234.72	937404
2014-11-11	234.72	236.72	232.16	235.36	607451
2014-11-12	233.92	236.56	232.64	233.12	754070
2014-11-13	231.44	231.83	228.64	229.12	673318
2014-11-14	227.28	231.60	226.32	230.64	999857
2014-11-17	227.68	230.24	227.44	229.43	723906
2014-11-18	227.84	228.40	225.52	225.60	909075
2014-11-19	226.88	228.96	224.80	226.00	841644
2014-11-20	228.08	230.48	227.04	229.84	903214
2014-11-21	232.48	233.12	229.68	232.80	1351003
2014-11-24	231.20	233.84	229.20	229.92	1056591
2014-11-25	232.32	232.56	224.08	224.24	3099279
2014-11-26	223.76	225.44	222.80	223.20	1874172
2014-11-28	210.72	211.36	203.68	204.64	2532105
2014-12-01	202.48	211.12	202.08	210.52	3248753
2014-12-02	206.80	208.64	202.56	204.64	2553267
2014-12-03	205.12	207.12	202.80	204.64	1537941
2014-12-04	201.92	204.00	200.80	202.72	864740
2014-12-05	201.20	201.92	197.84	199.68	1438498
2014-12-08	195.84	196.00	190.64	191.28	1912446
2014-12-09	190.96	194.56	189.92	193.60	1508377
2014-12-10	189.36	189.44	183.56	186.24	3276562
2014-12-11	183.76	186.96	181.04	181.44	2695860
2014-12-12	178.64	178.96	174.48	175.44	3308578
2014-12-15	175.68	176.40	167.76	168.48	3217963
2014-12-16	165.20	173.84	164.24	170.40	5962001
2014-12-17	167.68	179.44	166.80	170.72	5928056
2014-12-18	173.44	174.00	164.32	165.92	4141295
2014-12-19	169.84	176.80	167.44	175.68	3480117
2014-12-22	171.12	171.12	166.88	167.36	2572706
2014-12-23	167.52	174.18	167.52	172.48	2022329
2014-12-24	169.52	169.60	166.72	168.40	1220322
2014-12-26	169.76	169.76	165.04	166.24	1569310
2014-12-29	167.60	167.60	160.16	162.40	2700737
2014-12-30	162.48	164.40	161.36	162.34	2138472
2014-12-31	160.08	163.32	158.72	162.88	3037665
2015-01-02	159.76	162.80	157.52	159.12	2638311
2015-01-05	154.64	154.88	150.32	150.32	3937442
2015-01-06	148.48	149.60	144.00	144.40	5279371
2015-01-07	146.40	149.20	144.40	146.95	3916570
2015-01-08	146.24	148.72	144.48	148.40	3338184
2015-01-09	147.20	148.00	142.88	146.24	3312775
2015-01-12	142.08	142.08	139.12	139.28	3845306
2015-01-13	138.00	141.86	136.80	140.96	4125961
2015-01-14	139.60	147.80	138.16	146.16	5296165
2015-01-15	148.32	148.88	139.36	139.60	6261590
2015-01-16	141.92	147.68	141.76	146.64	4717325
2015-01-20	141.36	142.80	138.80	139.84	3563368
2015-01-21	141.76	144.24	140.80	142.16	2957983
2015-01-22	142.72	143.52	137.28	139.28	4722638
2015-01-23	137.44	139.76	135.68	136.00	4067656
2015-01-26	136.00	138.80	134.88	134.96	3548132
2015-01-27	135.36	139.28	135.20	137.68	2901326
2015-01-28	135.68	136.72	132.00	132.48	5010627
2015-01-29	134.40	134.48	130.40	133.44	3577384
2015-01-30	133.92	144.56	133.84	142.56	5995181
2015-02-02	147.20	149.60	143.44	148.96	5189968
2015-02-03	151.60	162.32	150.88	156.96	9557621
2015-02-04	152.64	152.80	143.60	146.24	8318592
2015-02-05	147.92	155.84	147.84	152.24	6273273
2015-02-06	153.48	159.04	152.88	155.76	5191266
2015-02-09	158.24	161.44	157.44	158.16	4354897
2015-02-10	156.72	156.80	149.36	151.52	4217722
2015-02-11	147.92	149.68	144.08	148.08	4519533
2015-02-12	152.32	154.48	149.20	153.44	3990528
2015-02-13	157.84	159.76	155.68	156.96	3862981
2015-02-17	155.04	161.52	151.92	158.32	3811403
2015-02-18	156.40	158.64	153.36	154.08	3145071
2015-02-19	147.60	155.04	147.12	152.80	6027516
2015-02-20	152.56	153.36	149.12	149.20	3568041
2015-02-23	145.36	148.72	144.16	144.88	6229329
2015-02-24	147.28	147.76	144.16	144.32	2277098
2015-02-25	145.20	150.40	142.56	149.20	4786510
2015-02-26	146.24	147.44	140.64	144.24	5014590
2015-02-27	144.88	146.80	142.56	144.80	3558792
2015-03-02	145.04	150.08	144.17	146.56	2988467
2015-03-03	146.56	149.36	145.44	147.92	2859315
2015-03-04	149.68	152.80	145.92	152.08	4095292
2015-03-05	150.72	152.80	148.88	149.68	2845652
2015-03-06	147.28	148.40	143.76	145.92	3431994
2015-03-09	145.44	149.08	145.12	146.80	2466119
2015-03-10	144.72	145.92	141.92	143.28	3344226
2015-03-11	142.72	142.80	139.52	142.16	3726268
2015-03-12	142.16	142.48	138.72	139.52	2975613
2015-03-13	137.20	137.36	133.32	134.40	5575760
2015-03-16	131.76	131.92	128.00	130.80	4962718
2015-03-17	128.40	129.92	127.20	127.68	3909250
2015-03-18	125.44	134.24	124.88	134.08	6803462
2015-03-19	127.52	130.72	127.28	128.64	4052596
2015-03-20	132.40	134.40	131.04	131.44	3674468
2015-03-23	131.68	135.04	131.52	134.24	2645053
2015-03-24	135.76	136.08	133.68	134.32	2656110
2015-03-25	136.40	140.24	134.32	138.88	3994237
2015-03-26	143.44	146.40	141.20	145.68	5439213
2015-03-27	143.28	143.28	136.96	137.12	3954142
2015-03-30	138.40	139.36	135.04	137.84	3259448
2015-03-31	135.92	137.92	134.32	134.72	2884621
2015-04-01	136.00	143.04	135.44	140.64	4369240
2015-04-02	138.96	141.44	136.48	140.48	4674101
2015-04-06	142.80	148.08	141.52	147.44	5161613
2015-04-07	145.84	153.44	145.44	152.48	5493672
2015-04-08	149.68	150.00	143.04	144.56	4861587
2015-04-09	145.12	147.92	144.00	144.24	2348745
2015-04-10	145.28	147.76	145.04	147.28	2039131
2015-04-13	149.84	150.36	146.72	148.00	2315577
2015-04-14	149.84	152.24	149.12	150.56	2729731
2015-04-15	152.24	159.24	151.44	157.68	6516920
2015-04-16	157.44	161.76	155.72	159.52	4219193
2015-04-17	158.32	160.52	156.40	158.72	2723783
2015-04-20	156.88	161.28	156.80	159.12	3107888
2015-04-21	158.56	159.68	154.40	155.60	2903989
2015-04-22	155.68	157.28	154.08	154.88	2161831
2015-04-23	156.00	160.64	155.76	158.08	3176179
2015-04-24	156.72	157.84	155.36	157.36	2414700
2015-04-27	158.24	159.20	155.52	156.16	1974107
2015-04-28	156.96	159.04	156.20	156.80	2605850
2015-04-29	157.12	163.20	157.04	160.96	3916665
2015-04-30	161.20	164.40	160.72	164.08	2384363
2015-05-01	162.40	163.36	160.44	163.20	1818251
2015-05-04	162.08	162.48	160.80	162.24	1754455
2015-05-05	166.56	168.00	165.84	166.08	3483208
2015-05-06	169.92	172.00	166.52	166.56	4421864
2015-05-07	166.32	166.40	160.88	161.60	3068038
2015-05-08	162.48	163.84	159.76	163.36	2185882
2015-05-11	163.84	164.32	161.44	163.04	1593679
2015-05-12	163.92	168.00	163.60	165.92	2444174
2015-05-13	168.52	169.60	164.88	164.88	2971680
2015-05-14	166.40	167.12	163.20	164.24	2141219
2015-05-15	161.16	164.40	160.40	164.16	2107347
2015-05-18	163.52	164.40	161.80	163.52	1969953
2015-05-19	159.68	160.16	156.64	157.04	3565047
2015-05-20	158.72	159.76	157.28	158.72	2844482
2015-05-21	162.16	164.72	161.60	164.00	3321699
2015-05-22	160.80	162.56	160.72	162.00	1606779
2015-05-26	158.48	159.20	156.00	157.52	2549414
2015-05-27	155.68	157.72	155.12	155.84	2437096
2015-05-28	153.76	156.48	152.73	156.48	3356010
2015-05-29	156.88	164.00	156.80	162.48	3994232
2015-06-01	162.88	163.84	160.32	162.88	1935475
2015-06-02	164.24	166.40	163.28	165.44	2275820
2015-06-03	163.92	165.92	160.40	161.36	2090672
2015-06-04	159.36	159.80	156.40	157.28	2546885
2015-06-05	154.00	160.00	153.84	159.20	2639272
2015-06-08	158.00	159.12	156.40	157.68	1432136
2015-06-09	161.60	163.12	161.12	161.68	1962007
2015-06-10	166.32	166.40	163.40	165.12	2833489
2015-06-11	164.96	164.96	162.64	163.92	1160639
2015-06-12	162.08	163.24	161.52	162.16	1211599
2015-06-15	159.60	161.60	159.52	161.20	1256466
2015-06-16	161.36	162.72	161.04	162.08	805247
2015-06-17	164.96	165.28	159.20	161.68	2466847
2015-06-18	162.72	163.60	161.36	162.88	1858017
2015-06-19	160.32	161.20	158.88	160.16	1774217
2015-06-22	159.36	162.04	159.02	161.28	1408365
2015-06-23	160.16	164.56	159.68	163.76	2267029
2015-06-24	162.96	164.96	160.32	161.68	2670690
2015-06-25	160.40	160.96	159.36	159.84	1508495
2015-06-26	158.32	160.72	157.84	159.84	1364360
2015-06-29	156.72	157.84	155.92	156.08	2362300
2015-06-30	157.92	160.00	157.20	159.04	1841569
2015-07-01	156.32	156.64	152.00	152.80	3128241
2015-07-02	153.28	155.36	151.44	151.44	2300306
2015-07-06	146.56	146.64	140.64	141.84	5214381
2015-07-07	140.72	143.28	135.60	142.08	5459003
2015-07-08	140.96	141.60	136.56	139.04	2958592
2015-07-09	142.40	143.28	140.24	141.68	2158291
2015-07-10	141.20	142.40	139.36	141.36	2132974
2015-07-13	139.20	142.64	138.80	140.08	2103157
2015-07-14	138.80	142.88	138.56	141.76	2475303
2015-07-15	140.00	141.60	137.20	137.84	3573810
2015-07-16	139.12	139.17	136.00	136.40	2428515
2015-07-17	136.32	136.40	134.24	135.92	2976490
2015-07-20	135.44	135.76	133.52	133.52	2055688
2015-07-21	134.72	136.64	134.24	135.28	1602140
2015-07-22	133.24	134.48	130.40	130.72	3386963
2015-07-23	131.52	131.92	128.16	129.12	2836522
2015-07-24	129.44	129.44	126.88	128.24	2905769
2015-07-27	126.48	127.20	125.12	125.20	4755173
2015-07-28	126.08	128.72	125.12	126.80	2749609
2015-07-29	126.56	131.60	126.40	129.92	4339959
2015-07-30	129.68	130.96	128.48	128.80	1733941
2015-07-31	128.96	129.12	124.32	124.72	3075245
2015-08-03	122.32	123.72	119.84	120.80	4349037
2015-08-04	121.68	122.88	120.80	121.76	1817792
2015-08-05	122.48	124.12	119.20	120.24	3325952
2015-08-06	118.80	119.20	117.44	118.96	2991626
2015-08-07	117.76	118.24	116.16	116.48	2475526
2015-08-10	116.16	119.88	115.84	119.12	2560341
2015-08-11	115.84	116.32	114.16	115.92	3177360
2015-08-12	116.16	116.64	114.24	115.52	2300669
2015-08-13	114.24	114.24	111.84	112.72	3308044
2015-08-14	113.36	114.16	111.84	111.92	2085749
2015-08-17	112.40	113.28	110.88	111.12	2080840
2015-08-18	111.44	113.68	110.72	112.40	1932506
2015-08-19	111.84	112.24	107.28	107.44	4487394
2015-08-20	108.40	109.60	106.80	106.96	3940028
2015-08-21	107.68	108.52	104.48	105.84	3927345
2015-08-24	100.96	103.52	98.96	99.92	6165118
2015-08-25	104.16	104.40	101.68	101.84	4038160
2015-08-26	102.80	104.00	100.96	102.16	4054946
2015-08-27	104.40	112.00	104.32	111.60	7021271
2015-08-28	110.64	120.24	110.64	119.04	8598009
2015-08-31	117.36	129.20	114.24	127.12	10985719
2015-09-01	123.84	124.72	117.52	118.48	7173325
2015-09-02	120.88	122.56	113.28	120.72	7385075
2015-09-03	121.84	126.80	120.40	122.72	5712142
2015-09-04	121.64	122.72	119.84	120.64	2765486
2015-09-08	119.28	121.60	116.64	120.16	3644585
2015-09-09	119.92	120.48	115.60	116.08	2731409
2015-09-10	116.88	120.40	115.76	119.44	2436790
2015-09-11	116.96	118.88	115.52	117.20	3214238
2015-09-14	115.36	116.16	114.00	115.12	2223892
2015-09-15	115.84	117.44	114.76	116.56	2153034
2015-09-16	119.28	123.44	118.48	122.88	5533085
2015-09-17	123.04	124.28	121.04	121.84	3551766
2015-09-18	118.96	119.80	115.36	116.96	3599753
2015-09-21	119.36	121.52	118.56	120.40	2887369
2015-09-22	118.16	120.24	117.36	119.36	3544633
2015-09-23	120.64	121.92	114.80	115.52	4620523
2015-09-24	114.32	116.80	113.89	116.72	3334298
2015-09-25	118.48	119.84	116.80	117.76	2783440
2015-09-28	115.60	117.20	114.56	115.04	2541428
2015-09-29	116.08	118.08	115.60	116.88	1837553
2015-09-30	116.40	118.56	115.68	117.44	3060840
2015-10-01	121.20	121.60	115.44	116.64	4043957
2015-10-02	114.32	118.40	113.68	118.16	3491457
2015-10-05	120.24	121.28	119.04	120.00	2897723
2015-10-06	120.88	126.00	120.64	125.92	5568081
2015-10-07	127.44	128.40	123.36	124.56	5104097
2015-10-08	125.28	129.36	124.56	128.32	3707566
2015-10-09	128.32	129.59	127.04	127.92	3722325
2015-10-12	127.92	127.92	121.60	122.48	3620139
2015-10-13	121.44	124.99	119.92	120.48	3733812
2015-10-14	119.84	121.28	118.80	120.40	2345465
2015-10-15	118.48	121.12	117.04	121.04	4521070
2015-10-16	122.24	122.56	119.28	121.76	2893050
2015-10-19	119.28	120.16	118.18	118.64	2648726
2015-10-20	118.40	119.92	116.88	117.84	2532208
2015-10-21	116.00	117.32	114.72	115.44	3319377
2015-10-22	116.96	117.84	114.80	116.08	2078154
2015-10-23	113.84	115.12	113.04	114.16	3346844
2015-10-26	113.44	113.60	112.00	112.08	2644315
2015-10-27	109.68	110.80	108.88	110.56	3298109
2015-10-28	111.76	117.60	111.28	117.52	6116984
2015-10-29	117.68	119.52	116.64	117.04	2749212
2015-10-30	117.28	120.16	116.56	118.48	2415290
2015-11-02	117.52	119.36	117.16	118.00	2009444
2015-11-03	120.32	123.60	119.52	122.24	4542542
2015-11-04	121.60	122.24	118.00	118.80	3222873
2015-11-05	117.36	118.72	115.36	115.84	3267375
2015-11-06	114.32	114.96	112.80	113.84	2799957
2015-11-09	112.80	113.84	111.60	112.64	2782213
2015-11-10	112.00	114.32	111.92	112.72	1985974
2015-11-11	112.48	112.71	109.12	110.08	3019282
2015-11-12	107.60	109.60	106.56	106.80	4195872
2015-11-13	105.60	105.84	103.28	104.48	4322936
2015-11-16	104.00	107.44	102.48	107.12	4723426
2015-11-17	105.36	105.76	103.52	104.08	2872346
2015-11-18	105.12	105.60	102.64	104.40	3094346
2015-11-19	103.36	104.24	102.88	103.68	2807155
2015-11-20	103.52	106.24	102.88	103.44	4722019
2015-11-23	102.72	105.88	102.56	104.16	3630651
2015-11-24	106.80	108.00	105.56	106.56	3195021
2015-11-25	104.88	107.36	103.68	107.12	3389628
2015-11-27	104.72	104.88	104.00	104.24	1327445
2015-11-30	105.44	105.84	103.20	103.44	2770029
2015-12-01	103.36	104.88	102.64	103.60	2457339
2015-12-02	102.16	104.24	99.04	99.84	6567971
2015-12-03	100.72	103.76	99.60	102.16	4499680
2015-12-04	99.60	101.04	98.64	99.68	5235564
2015-12-07	96.16	96.60	93.20	93.76	6665797
2015-12-08	92.16	95.72	91.60	93.44	4946711
2015-12-09	94.16	96.48	91.44	92.48	4858883
2015-12-10	91.52	92.56	90.64	90.96	4218232
2015-12-11	90.40	90.64	88.00	88.56	5557615
2015-12-14	87.76	90.43	86.32	89.28	4893520
2015-12-15	90.64	93.20	90.00	91.20	4486512
2015-12-16	89.84	90.68	87.04	87.92	4548408
2015-12-17	87.60	87.60	85.68	85.92	3758078
2015-12-18	86.48	87.92	84.96	85.28	4639068
2015-12-21	84.80	85.96	84.16	85.28	3316548
2015-12-22	85.44	87.04	85.28	86.16	2742771
2015-12-23	88.48	90.32	88.00	90.08	4919259
2015-12-24	90.72	90.80	89.84	90.40	2379766
2015-12-28	88.48	88.56	87.28	87.44	2561987
2015-12-29	89.28	90.32	89.20	90.08	2948144
2015-12-30	87.68	88.00	86.72	87.44	3099547
2015-12-31	86.72	89.92	86.56	88.00	3795286
2016-01-04	90.08	91.36	86.56	87.84	4529588
2016-01-05	86.40	86.96	85.12	85.28	4021702
2016-01-06	82.40	83.76	80.44	80.88	9135881
2016-01-07	79.12	81.60	78.80	79.20	6499717
2016-01-08	79.60	80.16	77.68	78.40	5586046
2016-01-11	77.76	78.08	73.60	74.00	10285045
2016-01-12	75.44	75.84	71.20	73.36	12760657
2016-01-13	74.40	75.12	71.44	72.72	12569462
2016-01-14	73.12	74.72	72.32	73.84	5953411
2016-01-15	70.32	71.16	69.12	70.32	11602613
2016-01-19	70.00	70.16	67.60	67.92	7540323
2016-01-20	66.72	66.96	63.36	65.92	10401949
2016-01-21	64.80	69.52	64.48	68.48	10902174
2016-01-22	72.72	74.32	71.76	74.16	7819525
2016-01-25	71.52	72.96	68.32	68.32	6934879
2016-01-26	70.48	74.48	69.92	71.76	6430597
2016-01-27	71.36	75.40	70.32	73.44	8928710
2016-01-28	78.40	78.88	75.28	77.60	8268881
2016-01-29	78.16	79.04	75.04	77.20	5901218
2016-02-01	74.76	74.88	71.92	72.16	6111229
2016-02-02	69.76	70.48	68.48	68.56	5554689
2016-02-03	70.72	74.80	68.32	74.72	9030785
2016-02-04	76.40	77.20	72.48	72.96	5623151
2016-02-05	72.32	73.84	70.40	71.28	4355949
2016-02-08	70.16	70.56	68.16	69.12	4787287
2016-02-09	68.08	69.36	63.76	65.44	7226552
2016-02-10	63.76	67.20	63.12	63.68	8022853
2016-02-11	62.56	64.24	61.36	63.94	11998840
2016-02-12	65.28	68.16	64.08	66.64	8488395
2016-02-16	67.96	68.16	65.44	66.48	6118755
2016-02-17	67.44	71.20	67.12	70.24	7534179
2016-02-18	72.24	72.56	69.20	69.28	6923759
2016-02-19	68.40	68.76	66.80	68.40	5945324
2016-02-22	71.24	72.08	70.72	71.28	6746510
2016-02-23	70.08	70.08	67.44	67.84	7803403
2016-02-24	65.52	69.04	65.12	68.72	6023731
2016-02-25	67.84	71.35	66.24	70.40	4938337
2016-02-26	73.12	73.28	69.60	70.24	7349927
2016-02-29	70.88	72.32	70.24	72.00	6325547
2016-03-01	71.84	74.04	71.12	73.20	5950669
2016-03-02	72.08	74.88	71.52	74.40	6188485
2016-03-03	73.04	75.28	72.88	74.00	4296734
2016-03-04	74.32	77.20	73.44	77.20	6121726
2016-03-07	77.44	81.16	77.36	80.88	8386067
2016-03-08	80.32	80.32	77.20	77.20	5712568
2016-03-09	78.96	81.68	78.80	81.20	5498167
2016-03-10	79.68	80.96	79.04	80.32	4136205
2016-03-11	81.68	82.32	80.48	81.52	3518001
2016-03-14	80.80	80.80	79.60	79.92	13528
2016-03-15	79.04	79.04	79.04	77.60	4433881
2016-03-16	79.28	81.60	79.28	81.44	4788967
2016-03-17	82.96	84.80	82.32	84.40	5129136
2016-03-18	85.68	86.40	83.44	83.84	4864945
2016-03-21	84.00	84.96	82.88	84.72	4374413
2016-03-22	83.28	85.12	83.04	84.32	3535920
2016-03-23	82.64	82.96	80.64	80.88	5022494
2016-03-24	78.24	80.80	77.92	80.48	6322041
2016-03-28	80.08	80.48	78.97	80.08	3406009
2016-03-29	77.68	78.56	77.04	78.40	4371819
2016-03-30	79.92	81.04	77.60	77.84	4617085
2016-03-31	77.84	77.84	76.48	77.60	4086555
2016-04-01	75.28	75.64	74.56	74.63	5033256
2016-04-04	74.56	75.68	72.40	72.64	4835638
2016-04-05	72.64	72.64	72.64	73.04	5333545
2016-04-06	75.04	77.04	74.56	76.80	5709219
2016-04-07	75.92	76.40	74.66	76.08	3524590
2016-04-08	79.80	80.88	79.44	80.24	5894558
2016-04-11	81.52	82.72	81.20	82.24	3633466
2016-04-12	82.96	85.76	82.48	85.12	7083086
2016-04-13	84.72	85.92	83.84	84.08	5366750
2016-04-14	84.64	85.20	83.36	83.84	3969684
2016-04-15	82.24	82.64	81.04	82.00	4372621
2016-04-18	78.72	81.92	78.32	81.36	4874692
2016-04-19	82.00	84.32	81.76	83.52	4684981
2016-04-20	81.92	87.04	81.60	86.08	5312649
2016-04-21	85.68	86.56	84.64	85.76	3392484
2016-04-22	86.00	87.44	85.52	86.08	3745524
2016-04-25	86.24	86.48	83.76	84.40	2746975
2016-04-26	85.28	86.96	84.96	86.48	2398776
2016-04-27	88.20	89.72	86.08	89.12	4740108
2016-04-28	89.28	90.72	88.80	89.76	3116989
2016-04-29	91.36	92.00	88.96	90.40	4350264
2016-05-02	89.92	90.00	87.60	88.40	2701795
2016-05-03	86.88	87.04	85.24	85.92	3551522
2016-05-04	87.44	88.29	85.04	86.32	3107027
2016-05-05	89.84	89.92	86.48	87.20	4269870
2016-05-06	86.48	89.20	86.24	87.68	3299585
2016-05-09	86.88	87.28	85.12	85.44	2767885
2016-05-10	86.00	88.16	85.76	87.92	2631890
2016-05-11	87.28	91.36	86.80	90.72	3667273
2016-05-12	92.20	92.24	89.76	91.60	2993300
2016-05-13	90.80	91.44	90.16	90.96	1903755
2016-05-16	93.44	94.32	93.04	94.08	3339176
2016-05-17	94.00	95.44	93.68	95.36	2788865
2016-05-18	94.80	96.00	93.60	93.60	3678182
2016-05-19	92.64	94.40	91.53	94.32	2737809
2016-05-20	94.32	94.88	92.88	94.00	2402505
2016-05-23	92.08	93.51	91.92	93.28	2035132
2016-05-24	93.36	94.80	93.28	94.56	2136608
2016-05-25	95.36	96.40	94.28	96.24	3142440
2016-05-26	96.88	96.96	95.36	95.60	2707216
2016-05-27	94.72	95.92	94.40	95.84	1761131
2016-05-31	95.84	97.04	94.56	94.96	2106341
2016-06-01	92.96	95.44	92.48	95.44	3194139
2016-06-02	93.36	95.68	93.20	94.88	2800261
2016-06-03	95.12	95.12	93.60	94.56	2396242
2016-06-06	96.08	96.64	95.20	96.32	2926192
2016-06-07	96.80	97.92	96.56	97.76	2277889
2016-06-08	98.72	99.60	98.20	99.44	3312534
2016-06-09	97.52	98.56	97.52	98.00	2253467
2016-06-10	96.16	96.80	94.64	94.96	2627678
2016-06-13	93.68	95.52	93.60	94.08	2270491
2016-06-14	93.84	94.32	93.28	93.84	1980301
2016-06-15	92.56	94.24	91.44	91.76	2918805
2016-06-16	91.20	91.33	88.88	89.12	3883582
2016-06-17	91.60	93.36	91.12	93.28	4365223
2016-06-20	94.56	95.68	94.08	95.28	3259656
2016-06-21	94.04	95.52	93.52	95.12	2727881
2016-06-22	95.92	96.32	92.64	93.92	3257092
2016-06-23	95.36	96.00	94.24	95.84	2368434
2016-06-24	91.04	92.64	90.88	91.20	4098067
2016-06-27	89.76	89.76	87.68	89.52	3229663
2016-06-28	91.20	91.76	89.61	91.76	2922876
2016-06-29	92.40	95.68	92.00	94.32	3102712
2016-06-30	93.28	94.32	92.16	92.56	2756090
2016-07-01	92.16	94.24	92.00	94.24	2570887
2016-07-05	90.80	90.96	88.72	89.44	3770284
2016-07-06	88.72	91.28	88.10	90.64	2179523
2016-07-07	92.00	92.32	85.88	86.56	4539440
2016-07-08	87.28	87.60	85.68	86.64	2692583
2016-07-11	87.28	87.60	85.12	85.20	2100743
2016-07-12	88.32	89.84	87.12	89.52	3828092
2016-07-13	88.56	89.20	85.20	86.00	4293168
2016-07-14	86.88	87.60	86.08	86.96	2683240
2016-07-15	87.92	88.61	87.12	87.92	2957015
2016-07-18	86.32	87.04	85.76	86.56	2480280
2016-07-19	86.32	86.56	85.44	85.60	2223179
2016-07-20	84.40	86.80	84.08	85.84	3318990
2016-07-21	85.44	86.00	83.92	83.92	2542980
2016-07-22	83.92	84.00	82.40	83.36	2811778
2016-07-25	81.60	81.84	80.88	81.04	3042163
2016-07-26	80.80	81.34	80.16	80.64	2977273
2016-07-27	80.80	81.36	78.48	79.20	3619340
2016-07-28	78.80	79.12	77.28	77.36	3546301
2016-07-29	77.04	78.48	76.40	78.08	3188433
2016-08-01	76.96	77.17	75.04	75.28	4745970
2016-08-02	76.72	77.04	73.92	74.64	3786733
2016-08-03	74.80	77.52	73.84	77.52	4553718
2016-08-04	76.52	79.28	76.32	78.72	3780070
2016-08-05	78.64	78.96	77.28	78.88	3856123
2016-08-08	80.24	81.68	80.16	80.80	3611362
2016-08-09	81.52	81.92	80.08	80.56	3217802
2016-08-10	80.80	81.68	78.00	78.16	3878978
2016-08-11	79.12	82.56	78.88	81.68	3946306
2016-08-12	82.40	84.00	82.08	84.00	3991257
2016-08-15	84.72	86.24	84.48	86.08	4245644
2016-08-16	86.32	87.68	85.60	87.36	4274224
2016-08-17	87.04	88.16	86.04	87.92	4175328
2016-08-18	88.88	90.72	88.88	90.40	7362925
2016-08-19	90.72	91.00	89.84	90.72	3873369
2016-08-22	88.76	88.88	87.60	87.76	3115509
2016-08-23	86.40	89.44	86.24	88.73	5971806
2016-08-24	87.52	88.24	85.92	86.56	3725563
2016-08-25	86.40	87.80	86.08	87.60	2966365
2016-08-26	87.52	89.68	86.80	87.60	3285811
2016-08-29	86.64	87.38	86.29	86.80	3097885
2016-08-30	87.44	87.76	85.52	85.84	3436479
2016-08-31	84.96	85.28	82.35	82.88	3815005
2016-09-01	81.52	82.16	79.60	80.48	7381892
2016-09-02	81.60	82.72	81.24	81.92	4647315
2016-09-06	81.68	83.20	81.28	83.12	4204763
2016-09-07	83.20	84.32	82.48	84.16	4457101
2016-09-08	85.68	88.24	84.64	87.68	6787154
2016-09-09	86.24	86.56	84.64	84.72	3610349
2016-09-12	83.20	85.88	82.96	85.12	3353863
2016-09-13	83.92	84.52	82.80	82.96	4793319
2016-09-14	82.16	83.44	80.32	80.72	6737946
2016-09-15	81.12	82.06	80.08	81.12	4776255
2016-09-16	79.44	80.56	79.20	80.00	4880859
2016-09-19	80.24	81.60	79.84	79.84	5723914
2016-09-20	78.96	81.04	78.56	80.56	5591241
2016-09-21	82.00	83.28	81.68	83.20	5514579
2016-09-22	84.56	84.88	83.84	84.24	6683130
2016-09-23	83.92	84.64	80.72	81.52	6432347
2016-09-26	82.72	84.32	82.48	83.44	5347265
2016-09-27	81.52	82.28	80.64	81.20	6940456
2016-09-28	82.40	86.56	80.96	85.20	11730202
2016-09-29	86.16	88.16	85.68	86.96	7906992
2016-09-30	87.76	88.12	87.04	87.44	5452662
2016-10-03	88.32	89.44	87.28	88.80	4709057
2016-10-04	89.44	89.60	88.32	88.72	7292938
2016-10-05	90.64	91.20	89.84	90.80	5825415
2016-10-06	91.76	92.32	91.04	92.08	5324844
2016-10-07	91.92	92.08	90.16	90.64	6808756
2016-10-10	92.24	94.16	92.16	93.36	6527020
2016-10-11	93.52	93.92	91.84	92.64	7669703
2016-10-12	91.68	91.92	90.88	91.44	5786293
2016-10-13	91.36	92.08	89.92	91.92	7672108
2016-10-14	92.00	92.07	90.80	91.52	6650820
2016-10-17	91.28	91.44	90.16	90.96	4504235
2016-10-18	91.84	92.00	90.56	91.60	4800776
2016-10-19	92.56	94.32	92.40	93.28	6027783
2016-10-20	91.92	92.32	91.08	91.44	5650649
2016-10-21	91.20	92.00	90.64	91.84	4957166
2016-10-24	90.80	91.52	89.60	91.44	6367531
2016-10-25	90.72	91.36	89.76	89.92	5826589
2016-10-26	88.56	90.48	88.24	88.72	7191437
2016-10-27	89.68	90.40	89.00	89.68	3084116
2016-10-28	88.80	89.80	87.44	88.08	3621300
2016-10-31	86.72	87.00	84.24	84.24	5659541
2016-11-01	85.20	85.52	83.44	84.56	4287364
2016-11-02	82.80	83.68	81.20	82.24	6201279
2016-11-03	81.92	82.16	80.12	80.64	4878828
2016-11-04	79.76	80.96	78.72	79.84	6995020
2016-11-07	80.48	81.28	79.68	81.28	4289833
2016-11-08	80.48	82.00	80.20	80.80	3653679
2016-11-09	81.12	82.96	80.32	82.24	5021759
2016-11-10	80.80	81.64	80.32	80.32	4254497
2016-11-11	79.04	79.20	77.92	78.16	6020098
2016-11-14	77.84	79.04	76.48	78.96	5609206
2016-11-15	80.64	83.20	80.64	82.72	7735585
2016-11-16	82.24	83.68	81.24	81.84	5161008
2016-11-17	83.52	83.84	80.96	81.04	5044512
2016-11-18	81.92	82.64	80.92	82.56	3471235
2016-11-21	84.80	86.32	84.48	86.16	5342893
2016-11-22	85.88	86.48	83.92	85.04	5539442
2016-11-23	84.80	86.16	84.48	85.36	3265148
2016-11-25	84.00	84.40	82.24	82.64	3716738
2016-11-28	83.76	84.76	82.80	83.52	7272514
2016-11-29	80.80	81.20	79.76	80.48	8365476
2016-11-30	85.36	88.80	85.36	87.44	13783207
2016-12-01	90.52	92.16	90.08	90.64	11358205
2016-12-02	91.20	92.08	90.56	91.84	4765285
2016-12-05	92.88	93.04	90.72	90.80	5669460
2016-12-06	89.76	90.80	89.44	90.32	3787778
2016-12-07	89.28	90.04	88.56	88.72	5295645
2016-12-08	89.20	90.48	88.60	90.48	4089014
2016-12-09	91.44	91.68	90.88	91.52	4110951
2016-12-12	95.20	95.52	92.64	92.96	6605016
2016-12-13	94.32	94.48	92.96	93.84	4160572
2016-12-14	92.72	93.80	90.40	90.56	5098328
2016-12-15	89.52	91.60	89.36	90.88	4573563
2016-12-16	91.52	92.64	91.16	92.40	4373728
2016-12-19	92.16	92.84	91.72	92.00	2404403
2016-12-20	93.36	93.76	92.60	92.96	2378991
2016-12-21	93.16	93.36	91.20	91.52	2883783
2016-12-22	92.00	92.72	91.68	91.68	2284896
2016-12-23	91.60	92.58	91.52	92.48	1325335
2016-12-27	93.12	94.32	93.12	93.84	1767915
2016-12-28	94.24	94.72	93.92	94.00	2217950
2016-12-29	94.00	94.48	93.44	93.76	2014638
2016-12-30	93.28	93.76	93.12	93.76	1855531
2017-01-03	95.84	96.00	90.88	91.52	4522940
2017-01-04	91.36	93.00	90.88	92.64	2258477
2017-01-05	93.52	94.32	92.04	93.60	2668334
2017-01-06	94.08	94.48	92.96	93.44	1909955
2017-01-09	92.16	92.20	90.40	90.48	2600952
2017-01-10	90.96	90.96	88.56	88.56	2982703
2017-01-11	89.68	91.85	88.51	90.96	4008380
2017-01-12	92.80	93.04	91.84	92.32	3417327
2017-01-13	91.60	92.24	90.96	91.28	1976205
2017-01-17	92.80	92.96	91.20	91.44	2123713
2017-01-18	89.52	90.96	88.64	89.28	3819300
2017-01-19	89.92	90.32	88.80	89.36	1967857
2017-01-20	91.60	92.00	90.96	91.12	3325863
2017-01-23	89.68	91.02	89.68	90.56	1831338
2017-01-24	90.96	91.84	90.88	90.96	1920898
2017-01-25	90.36	91.64	90.16	90.48	2386220
2017-01-26	91.52	92.64	91.36	92.24	2691937
2017-01-27	91.20	91.52	90.16	91.20	2486912
2017-01-30	90.80	90.84	89.84	90.24	2055203
2017-01-31	91.20	91.84	90.24	90.56	2398369
2017-02-01	91.36	92.40	90.64	91.84	2516411
2017-02-02	92.56	92.72	91.44	92.08	2469948
2017-02-03	91.92	92.96	91.68	92.32	2615421
2017-02-06	92.16	92.32	90.72	91.04	3050770
2017-02-07	89.68	89.84	88.88	89.52	4761684
2017-02-08	88.88	90.24	88.32	89.84	3436514
2017-02-09	91.08	91.12	90.32	90.80	2550858
2017-02-10	92.24	92.60	91.84	92.00	3327854
2017-02-13	90.96	91.20	90.40	90.56	2562996
2017-02-14	91.84	91.92	90.80	91.04	2317946
2017-02-15	90.64	91.60	90.56	90.88	2451973
2017-02-16	91.52	91.60	90.16	91.28	1721550
2017-02-17	90.56	91.34	90.48	91.12	1726276
2017-02-21	93.04	93.12	92.08	92.32	3152677
2017-02-22	91.04	91.20	90.56	90.88	2315923
2017-02-23	92.88	93.20	91.96	92.24	2406822
2017-02-24	91.52	92.08	91.52	91.68	1415256
2017-02-27	92.48	92.52	91.60	91.76	1295308
2017-02-28	90.88	91.72	90.24	91.60	2112063
2017-03-01	92.08	92.40	91.20	91.20	1822317
2017-03-02	89.68	90.36	89.20	89.36	2716805
2017-03-03	89.52	90.64	89.44	90.32	1803198
2017-03-06	90.56	90.88	89.92	90.24	1953803
2017-03-07	91.04	91.12	90.08	90.16	1365942
2017-03-08	88.88	89.72	84.96	85.36	8220145
2017-03-09	84.56	84.72	82.56	84.24	6027040
2017-03-10	84.16	84.16	82.00	82.32	5452921
2017-03-13	82.32	82.72	81.76	82.24	5135005
2017-03-14	80.88	81.68	80.16	81.52	5459867
2017-03-15	82.48	83.28	81.92	83.04	4261844
2017-03-16	83.12	83.20	82.32	82.88	2803627
2017-03-17	83.36	83.44	82.56	82.64	2235461
2017-03-20	82.08	82.88	81.76	82.20	1720970
2017-03-21	82.40	82.64	80.56	80.88	3113156
2017-03-22	80.12	81.12	79.04	80.96	2805354
2017-03-23	80.32	80.56	79.92	80.08	2325137
2017-03-24	80.40	80.80	79.84	80.72	2014376
2017-03-27	79.44	80.36	79.04	80.32	2813025
2017-03-28	80.88	81.84	80.72	81.20	2226098
2017-03-29	81.44	83.20	81.36	82.96	2894439
2017-03-30	83.76	84.72	83.52	84.56	3571351
2017-03-31	84.16	85.28	84.08	85.12	2428824
2017-04-03	84.92	85.04	84.16	84.40	2099515
2017-04-04	85.04	85.92	84.72	85.68	3048203
2017-04-05	86.72	87.12	85.20	85.44	3623497
2017-04-06	86.56	87.04	86.40	86.88	2740115
2017-04-07	87.12	87.76	86.96	87.68	2401598
2017-04-10	88.56	89.12	88.32	89.12	2770808
2017-04-11	89.04	89.68	88.48	89.36	3068638
2017-04-12	89.92	90.08	88.64	88.88	3221623
2017-04-13	89.44	89.60	88.80	89.04	2171225
2017-04-17	89.04	89.20	88.32	88.48	1856671
2017-04-18	88.00	88.80	87.52	88.32	1812951
2017-04-19	88.24	88.40	84.16	84.96	6307876
2017-04-20	84.64	85.44	84.16	84.32	3669784
2017-04-21	84.40	84.40	82.00	82.56	4833106
2017-04-24	82.32	82.48	81.68	82.00	3479662
2017-04-25	81.84	83.04	81.44	82.88	2961782
2017-04-26	81.92	83.68	81.76	82.08	3350833
2017-04-27	81.04	82.08	80.32	81.92	4250500
2017-04-28	82.32	82.64	81.36	81.92	1991575
2017-05-01	81.52	81.71	80.96	81.20	2014541
2017-05-02	81.36	81.36	78.88	79.36	5518287
2017-05-03	79.68	80.04	78.88	79.44	4567546
2017-05-04	78.00	78.08	75.44	75.68	8780436
2017-05-05	75.76	77.76	75.76	77.28	4447757
2017-05-08	77.20	78.00	76.24	77.36	3817189
2017-05-09	77.12	77.36	75.84	76.56	2553771
2017-05-10	77.60	79.60	77.44	78.88	4174706
2017-05-11	79.92	80.32	79.20	79.52	2421522
2017-05-12	79.76	79.84	78.80	79.60	2429453
2017-05-15	82.16	82.24	81.04	81.36	4589064
2017-05-16	81.76	82.08	80.72	80.88	2103112
2017-05-17	81.52	82.32	80.76	81.52	3381715
2017-05-18	81.04	82.48	80.72	82.08	2661465
2017-05-19	83.16	83.92	83.04	83.84	3096030
2017-05-22	84.40	84.80	84.00	84.32	3061762
2017-05-23	84.64	85.20	84.32	85.12	3281370
2017-05-24	84.96	85.60	84.32	84.80	4148640
2017-05-25	84.00	84.64	80.08	80.32	10476619
2017-05-26	81.12	82.40	80.68	82.24	3928062
2017-05-30	81.36	82.38	81.04	81.92	1993852
2017-05-31	79.88	80.36	78.88	79.68	4164268
2017-06-01	80.08	81.28	79.28	79.28	3772663
2017-06-02	78.64	79.44	77.84	78.88	3842898
2017-06-05	77.76	78.52	77.44	78.40	3517088
2017-06-06	77.92	79.92	77.84	79.76	3296013
2017-06-07	78.72	79.04	75.52	75.68	7337354
2017-06-08	75.20	76.24	74.96	75.44	5105408
2017-06-09	75.52	76.36	75.28	75.92	3203089
2017-06-12	76.88	77.20	76.08	76.16	3184849
2017-06-13	76.08	76.96	75.28	76.80	3249592
2017-06-14	76.32	76.72	73.60	73.84	7585975
2017-06-15	73.76	73.92	73.28	73.44	3950817
2017-06-16	74.08	74.16	73.60	73.92	2675475
2017-06-19	74.16	74.40	72.88	72.96	3225289
2017-06-20	71.40	71.76	70.64	71.60	6079377
2017-06-21	71.76	72.72	69.20	69.68	7649775
2017-06-22	70.40	71.27	70.16	70.24	3949256
2017-06-23	70.40	71.12	70.00	70.88	3878554
2017-06-26	71.04	71.68	70.12	71.44	4657870
2017-06-27	71.92	73.12	71.84	72.80	3642500
2017-06-28	72.80	73.76	72.24	73.60	3671002
2017-06-29	74.16	74.72	73.44	73.68	3907374
2017-06-30	74.56	76.00	74.32	76.00	4084853
2017-07-03	76.40	77.04	76.32	76.96	2525099
2017-07-05	76.48	76.64	73.84	74.00	8522747
2017-07-06	75.52	76.48	74.32	74.48	5243976
2017-07-07	73.52	73.60	72.00	72.80	5411410
2017-07-10	72.32	73.76	72.16	73.04	3458051
2017-07-11	72.88	74.48	72.64	74.16	3079807
2017-07-12	75.68	76.40	74.16	74.64	4775158
2017-07-13	75.12	76.04	74.88	75.76	2572568
2017-07-14	76.24	76.88	75.84	76.72	3102541
2017-07-17	76.32	76.76	75.60	75.60	3129067
2017-07-18	76.80	76.88	75.76	76.32	3374098
2017-07-19	76.56	77.76	76.56	77.52	3197088
2017-07-20	78.16	78.24	76.64	76.88	2574187
2017-07-21	76.48	76.56	74.56	74.72	4846190
2017-07-24	75.76	76.12	75.52	76.00	2467069
2017-07-25	77.52	78.56	77.20	78.48	3451872
2017-07-26	79.20	80.08	78.40	79.68	4864781
2017-07-27	80.24	80.64	79.44	80.48	3371370
2017-07-28	80.72	81.60	80.64	81.36	4163494
2017-07-31	81.20	82.56	80.58	82.24	4068655
2017-08-01	81.36	81.44	79.20	80.72	5192458
2017-08-02	80.56	81.36	79.62	81.12	3381206
2017-08-03	81.68	81.80	79.92	80.16	2911000
2017-08-04	80.40	81.28	79.76	81.04	2203292
2017-08-07	80.16	80.96	79.52	80.80	2478185
2017-08-08	80.24	81.20	80.08	80.48	2929421
2017-08-09	80.96	81.24	80.32	81.20	2168328
2017-08-10	81.92	82.00	79.20	79.28	3117074
2017-08-11	79.04	80.20	78.64	79.92	1862525
2017-08-14	79.84	80.48	77.68	77.76	3157708
2017-08-15	77.28	78.08	77.04	78.00	2484475
2017-08-16	78.16	78.80	76.48	76.56	4711206
2017-08-17	76.32	77.32	76.16	76.96	1996349
2017-08-18	77.28	79.84	76.68	79.76	3808502
2017-08-21	78.96	79.28	77.12	77.68	3784874
2017-08-22	78.08	78.72	77.72	78.16	1781073
2017-08-23	78.08	79.20	77.84	79.04	2071544
2017-08-24	78.32	78.40	76.88	77.68	2270839
2017-08-25	77.60	78.24	77.52	78.00	1898440
2017-08-28	77.52	77.60	75.36	76.24	4060300
2017-08-29	75.84	76.00	74.72	75.68	2457627
2017-08-30	75.20	76.32	74.88	75.04	2361330
2017-08-31	75.92	77.52	75.92	77.04	3188713
2017-09-01	76.80	77.36	76.08	77.36	2001541
2017-09-05	79.28	80.00	79.12	79.36	3080534
2017-09-06	80.16	80.72	79.68	80.32	2578347
2017-09-07	79.84	80.48	79.68	80.24	2600595
2017-09-08	79.92	80.16	77.32	77.84	3009783
2017-09-11	77.32	78.88	76.90	78.56	2051393
2017-09-12	78.64	79.12	78.40	78.96	1771290
2017-09-13	79.36	80.56	79.12	80.56	2818121
2017-09-14	81.36	82.24	80.88	81.04	3195129
2017-09-15	81.52	81.72	81.12	81.60	2010551
2017-09-18	81.12	81.60	80.32	81.36	2366317
2017-09-19	81.76	81.92	80.40	80.88	1903975
2017-09-20	81.52	82.64	81.04	81.92	2876939
2017-09-21	81.44	82.08	81.01	82.00	1450415
2017-09-22	81.60	82.07	81.42	81.92	1635597
2017-09-25	82.72	84.48	82.72	84.40	3731020
2017-09-26	83.68	84.08	83.12	83.92	1798996
2017-09-27	84.16	84.44	83.48	84.16	2003317
2017-09-28	85.04	85.20	82.80	83.44	2335903
2017-09-29	83.12	83.68	82.88	83.44	1639652
2017-10-02	81.36	81.88	80.96	81.68	2215119
2017-10-03	81.68	82.00	81.28	81.44	1409857
2017-10-04	81.44	81.92	80.48	80.64	1634752
2017-10-05	81.12	82.80	81.04	82.00	1623423
2017-10-06	80.08	80.16	79.36	79.76	2938705
2017-10-09	80.24	80.48	79.68	80.00	21947820
2017-10-10	81.60	82.56	81.52	82.24	1938322
2017-10-11	82.48	82.96	81.77	82.88	1738041
2017-10-12	81.36	82.32	81.04	81.84	1902312
2017-10-13	83.04	83.20	82.32	82.96	2301486
2017-10-16	84.24	84.32	83.36	83.68	2005710
2017-10-17	83.76	84.24	82.65	83.92	2050643
2017-10-18	84.08	84.40	83.40	83.84	1682734
2017-10-19	82.72	83.35	82.56	82.80	1447386
2017-10-20	82.32	83.52	82.28	83.44	1498156
2017-10-23	83.76	83.92	82.96	83.36	1418268
2017-10-24	83.84	84.40	83.12	84.32	2296342
2017-10-25	83.84	84.16	83.36	83.84	2154123
2017-10-26	83.60	84.64	83.40	84.56	1918000
2017-10-27	84.48	86.80	84.40	86.72	3087375
2017-10-30	87.20	87.44	86.44	86.96	1573295
2017-10-31	86.80	87.68	86.64	87.44	1754144
2017-11-01	88.24	88.48	86.56	87.20	2644005
2017-11-02	87.20	88.04	86.97	87.92	1259915
2017-11-03	88.00	89.60	87.40	89.44	2356402
2017-11-06	89.52	92.54	89.36	92.08	3844270
2017-11-07	91.76	92.24	91.36	91.92	2236851
2017-11-08	91.52	93.04	90.64	91.28	4651823
2017-11-09	91.36	92.40	91.20	91.68	2460467
2017-11-10	91.84	92.16	90.88	91.36	1464124
2017-11-13	91.36	91.84	90.48	91.04	1737318
2017-11-14	90.80	90.88	88.64	89.04	2690818
2017-11-15	88.64	89.20	88.16	88.72	1722064
2017-11-16	88.56	89.36	88.24	88.56	1529004
2017-11-17	89.68	90.88	89.56	90.80	2048403
2017-11-20	90.16	90.32	89.20	90.24	1429744
2017-11-21	90.40	91.56	90.40	91.20	1529908
2017-11-22	92.40	92.96	91.76	92.80	2246158
2017-11-24	93.92	94.32	93.60	94.32	1174266
2017-11-27	93.20	93.40	92.08	92.72	1735755
2017-11-28	92.48	93.00	92.24	92.64	1013689
2017-11-29	92.64	93.28	90.84	91.76	2011712
2017-11-30	92.40	92.64	90.96	91.76	2227382
2017-12-01	93.20	94.24	92.80	93.36	1768145
2017-12-04	92.32	92.64	91.78	91.92	1523460
2017-12-05	91.76	92.68	91.68	92.32	1614295
2017-12-06	91.20	91.28	89.44	89.60	2423627
2017-12-07	90.16	90.88	90.07	90.64	1137922
2017-12-08	92.16	92.40	91.20	91.92	1178326
2017-12-11	92.32	92.88	91.97	92.80	1797861
2017-12-12	93.12	93.12	90.96	91.52	3106860
2017-12-13	91.68	91.82	90.40	90.64	2276641
2017-12-14	89.76	91.44	89.68	91.44	1134148
2017-12-15	91.76	91.92	91.16	91.68	1201060
2017-12-18	92.00	92.20	90.96	91.52	1633499
2017-12-19	91.84	92.08	91.60	92.08	856135
2017-12-20	92.32	92.96	91.84	92.88	1264729
2017-12-21	92.32	93.36	92.16	93.12	1391953
2017-12-22	92.64	93.52	92.64	93.28	823930
2017-12-26	93.84	95.92	93.80	95.60	2199877
2017-12-27	95.44	95.68	94.96	95.36	1033771
2017-12-28	95.28	95.84	95.04	95.76	1546012
2017-12-29	96.16	96.72	95.84	96.08	1475243
2018-01-02	96.56	96.80	96.08	96.56	1497583
2018-01-03	97.36	98.84	97.36	98.72	2156151
2018-01-04	98.64	99.36	98.48	98.96	1480984
2018-01-05	98.24	98.64	97.68	98.48	1609891
2018-01-08	98.48	99.04	98.12	99.04	1229219
2018-01-09	99.28	101.12	98.96	100.56	2666146
2018-01-10	101.36	101.64	100.80	101.44	1821545
2018-01-11	102.08	103.36	101.60	101.60	2579096
2018-01-12	101.44	103.12	101.21	102.96	2850194
2018-01-16	102.48	102.88	101.44	102.08	2277844
2018-01-17	101.84	102.72	101.68	102.24	1993007
2018-01-18	102.00	102.80	101.60	102.08	2075708
2018-01-19	101.44	101.92	100.89	101.76	2168169
2018-01-22	101.44	102.72	101.04	102.24	1866225
2018-01-23	102.72	103.92	102.62	103.76	2077243
2018-01-24	103.52	105.84	103.28	105.76	3267597
2018-01-25	106.24	106.40	104.24	104.48	2096796
2018-01-26	104.88	106.32	104.80	105.92	3971992
2018-01-29	104.88	105.20	104.08	104.88	1978616
2018-01-30	103.52	103.60	102.72	103.20	4303672
2018-01-31	103.28	104.08	102.32	103.84	2657822
2018-02-01	104.64	106.08	104.24	105.92	2509275
2018-02-02	104.96	105.36	103.32	104.32	3594686
2018-02-05	104.24	104.56	101.84	102.16	3841071
2018-02-06	101.60	103.04	101.36	101.60	2954536
2018-02-07	101.76	102.48	98.24	98.96	4613661
2018-02-08	99.36	99.48	96.64	96.72	3407439
2018-02-09	96.88	97.12	93.19	94.88	5397893
2018-02-12	95.84	96.76	94.92	95.12	2039018
2018-02-13	94.32	95.43	93.68	94.96	2372760
2018-02-14	93.84	97.80	93.52	97.44	4469887
2018-02-15	96.72	98.88	95.91	98.64	2406039
2018-02-16	98.16	99.52	97.76	99.04	2222812
2018-02-20	99.36	100.48	98.80	99.12	2719736
2018-02-21	98.64	99.52	98.24	98.32	1422543
2018-02-22	99.68	101.48	99.07	100.72	2411834
2018-02-23	100.88	102.56	100.76	102.16	2300130
2018-02-26	101.84	103.32	101.45	102.88	1748421
2018-02-27	102.72	102.80	100.89	101.20	2128952
2018-02-28	101.68	102.08	98.72	98.96	3475798
2018-03-01	98.08	99.04	96.88	98.80	3238867
2018-03-02	97.76	98.96	96.80	98.96	2254716
2018-03-05	98.64	101.04	98.55	100.72	2458352
2018-03-06	100.96	101.08	100.04	100.56	2256982
2018-03-07	99.84	100.72	97.52	98.80	3119717
2018-03-08	98.56	98.64	96.64	97.20	2881230
2018-03-09	98.16	100.00	98.08	99.76	2423105
2018-03-12	99.28	99.52	97.76	98.96	2185133
2018-03-13	98.48	99.99	97.20	97.92	3024240
2018-03-14	98.24	98.72	97.08	98.24	2319625
2018-03-15	98.80	99.32	98.32	98.72	1467356
2018-03-16	98.80	100.96	98.56	100.40	3485081
2018-03-19	100.56	100.63	99.12	100.40	2855362
2018-03-20	102.08	103.19	101.68	102.48	2281837
2018-03-21	103.68	105.68	103.44	105.44	2886027
2018-03-22	104.08	104.40	103.44	103.60	1966450
2018-03-23	104.72	106.40	104.64	106.24	2269887
2018-03-26	105.84	106.24	104.96	105.68	3121831
2018-03-27	106.24	106.32	104.28	104.64	2577165
2018-03-28	104.16	105.04	102.80	104.32	2372903
2018-03-29	103.92	105.28	103.52	104.72	2040579
2018-04-02	103.84	103.84	101.60	101.92	2413919
2018-04-03	102.24	102.88	101.76	102.48	1146827
2018-04-04	100.40	102.64	100.16	102.56	2538849
2018-04-05	102.56	103.48	101.92	102.64	2155790
2018-04-06	102.40	102.76	99.76	100.08	3147510
2018-04-09	101.52	102.64	101.36	102.16	1601758
2018-04-10	104.16	106.16	104.16	106.00	2972674
2018-04-11	106.40	108.73	106.00	107.60	3085556
2018-04-12	107.20	108.32	106.40	108.16	1859005
2018-04-13	108.40	109.12	108.00	108.40	1770344
2018-04-16	107.92	107.99	106.72	107.04	1753077
2018-04-17	106.16	107.52	105.92	107.28	1644389
2018-04-18	109.60	111.20	109.12	111.04	3322393
2018-04-19	111.60	112.00	109.79	110.16	2178551
2018-04-20	109.28	110.72	108.96	110.00	1478879
2018-04-23	108.88	111.52	108.40	111.36	2074093
2018-04-24	110.80	112.00	109.04	109.44	2510055
2018-04-25	109.52	110.08	108.36	109.76	1707312
2018-04-26	110.64	110.72	109.36	110.16	2151707
2018-04-27	109.44	110.40	109.38	109.84	1601477
2018-04-30	108.96	112.00	108.80	110.40	3617162
2018-05-01	109.52	109.60	108.00	108.88	2011510
2018-05-02	108.48	110.04	108.08	109.36	1727873
2018-05-03	109.04	110.77	108.62	110.56	1519748
2018-05-04	110.64	113.04	110.62	112.72	2346756
2018-05-07	113.52	114.40	112.24	112.80	3598650
2018-05-08	113.44	113.75	109.24	112.48	6607808
2018-05-09	114.16	115.28	114.08	114.96	2435308
2018-05-10	115.04	115.52	114.00	115.28	1953384
2018-05-11	114.96	115.40	113.92	114.00	1758749
2018-05-14	114.40	115.20	114.28	115.04	2033306
2018-05-15	114.96	115.52	114.00	115.20	2236963
2018-05-16	114.72	115.84	114.40	115.68	1683020
2018-05-17	116.32	117.04	115.16	115.92	2149867
2018-05-18	115.52	116.00	114.96	115.44	1557264
2018-05-21	115.84	117.36	115.72	117.36	1681883
2018-05-22	117.20	117.92	116.40	116.48	2459500
2018-05-23	116.24	116.64	115.12	116.08	2011440
2018-05-24	114.32	115.20	114.16	114.32	1931739
2018-05-25	111.44	111.44	109.20	109.44	5070305
2018-05-29	108.56	108.80	106.64	108.08	3289130
2018-05-30	108.64	110.80	108.64	110.64	3015107
2018-05-31	108.64	110.28	107.68	108.40	3030751
2018-06-01	107.28	108.12	106.00	106.00	2868511
2018-06-04	106.40	106.67	104.48	104.96	2484442
2018-06-05	104.24	106.08	104.00	105.76	2788658
2018-06-06	105.52	106.00	104.00	105.28	2116213
2018-06-07	105.68	106.88	105.57	106.80	1776827
2018-06-08	106.48	107.15	105.44	106.16	1979261
2018-06-11	105.36	107.32	105.16	106.88	1836321
2018-06-12	106.72	107.88	106.64	107.20	2434165
2018-06-13	106.80	108.12	106.60	107.76	2182113
2018-06-14	108.40	108.50	107.20	108.16	1667250
2018-06-15	107.52	107.52	104.32	104.40	3436806
2018-06-18	105.36	106.64	104.96	106.32	2223116
2018-06-19	104.80	105.68	104.08	105.12	1999770
2018-06-20	106.56	107.52	105.20	106.24	2540238
2018-06-21	105.12	107.28	104.96	106.48	2245379
2018-06-22	109.68	112.24	108.73	112.16	4123493
2018-06-25	112.08	112.40	109.84	110.16	3099945
2018-06-26	111.28	114.45	110.32	114.16	4206997
2018-06-27	115.92	118.40	115.84	117.20	4305111
2018-06-28	117.84	119.92	117.52	118.88	3882687
2018-06-29	119.44	120.64	119.36	120.48	2701251
2018-07-02	120.00	120.48	118.97	119.68	2692019
2018-07-03	121.52	122.00	117.84	119.36	2636365
2018-07-05	120.00	120.40	117.60	118.24	2737152
2018-07-06	117.36	119.84	117.28	119.68	2368135
2018-07-09	119.76	120.24	118.48	120.24	1612272
2018-07-10	120.88	121.36	119.84	120.56	1926900
2018-07-11	119.04	120.24	113.73	114.48	4801039
2018-07-12	115.04	115.60	113.12	115.12	2938801
2018-07-13	115.36	117.28	115.16	115.76	2398041
2018-07-16	113.60	113.84	110.88	111.52	3900274
2018-07-17	110.72	112.40	110.08	111.60	6807061
2018-07-18	110.80	112.88	110.24	112.80	2784428
2018-07-19	112.64	114.32	112.24	113.04	2766291
2018-07-20	113.44	113.80	112.56	113.20	2851185
2018-07-23	114.56	115.20	112.40	112.72	2936997
2018-07-24	112.88	114.80	112.88	113.84	2495564
2018-07-25	114.24	115.84	113.36	115.36	2686585
2018-07-26	114.72	116.32	114.72	115.76	1978292
2018-07-27	115.60	116.00	113.54	114.56	1882916
2018-07-30	116.72	117.12	116.16	116.32	2155036
2018-07-31	115.04	115.20	113.92	114.24	2030490
2018-08-01	112.72	113.76	111.92	112.72	2264226
2018-08-02	112.08	115.36	111.84	114.88	2169658
2018-08-03	114.48	114.80	112.91	114.16	2062802
2018-08-06	115.20	116.32	114.40	114.48	2556026
2018-08-07	115.44	115.86	114.72	114.88	1672352
2018-08-08	113.48	113.52	110.40	111.20	3610015
2018-08-09	111.76	112.24	110.96	111.04	2018682
2018-08-10	112.08	112.96	111.95	112.64	2255276
2018-08-13	112.08	112.40	109.44	112.08	3423043
2018-08-14	113.76	113.84	111.12	111.92	2367781
2018-08-15	110.24	110.32	107.52	108.08	5946032
2018-08-16	108.56	109.20	108.16	109.04	2308626
2018-08-17	110.48	110.56	108.88	109.52	2552366
2018-08-20	109.52	110.40	109.24	110.08	2190328
2018-08-21	111.68	111.84	110.48	110.64	1340447
2018-08-22	113.04	114.56	112.44	114.16	2537693
2018-08-23	113.60	114.48	113.24	114.16	1441387
2018-08-24	116.00	116.64	114.88	115.44	1787909
2018-08-27	115.84	116.04	115.28	116.00	1358447
2018-08-28	116.08	116.08	114.80	115.44	1341259
2018-08-29	116.24	117.36	115.80	117.28	2214942
2018-08-30	117.52	118.64	117.12	118.00	1791733
2018-08-31	117.84	118.24	117.20	117.68	1375350
2018-09-04	118.80	118.96	116.24	116.64	1879479
2018-09-05	116.64	117.12	115.48	115.92	1609201
2018-09-06	115.68	115.92	112.80	114.40	1942388
2018-09-07	113.04	114.32	112.57	114.24	1718588
2018-09-10	115.04	115.36	113.38	113.68	1242658
2018-09-11	114.16	117.04	113.84	116.80	1551404
2018-09-12	118.00	119.68	117.84	118.24	2331057
2018-09-13	116.88	117.36	115.12	115.92	2303342
2018-09-14	115.84	117.68	114.48	116.00	2044780
2018-09-17	116.88	117.28	115.36	115.76	1802907
2018-09-18	117.52	118.48	116.68	117.52	1835954
2018-09-19	117.92	119.60	117.84	119.52	2182923
2018-09-20	120.16	120.36	118.24	118.40	1846079
2018-09-21	119.92	121.21	118.24	119.68	3544984
2018-09-24	121.76	122.85	121.36	122.00	3086344
2018-09-25	122.56	122.88	121.44	122.16	2287982
2018-09-26	121.36	121.92	120.72	120.88	1383155
2018-09-27	122.08	122.16	121.20	122.08	1472735
2018-09-28	121.92	124.56	121.84	124.16	2314640
2018-10-01	124.00	128.04	123.56	127.60	3279414
2018-10-02	127.60	127.64	126.64	126.96	1999752
2018-10-03	126.80	129.92	125.36	128.64	3278019
2018-10-04	128.24	128.24	124.88	125.92	3300206
2018-10-05	125.76	127.04	124.80	125.52	3253287
2018-10-08	124.48	125.64	124.24	125.44	2473343
2018-10-09	126.24	127.20	125.12	126.56	2912576
2018-10-10	126.16	126.16	122.96	123.04	2259737
2018-10-11	121.76	122.12	119.12	119.60	3723563
2018-10-12	121.12	121.28	119.36	120.96	3340893
2018-10-15	120.96	121.37	119.76	121.04	2797252
2018-10-16	120.72	122.16	120.40	121.52	2308704
2018-10-17	120.40	120.47	117.52	118.56	3950951
2018-10-18	116.48	118.08	116.08	116.48	2988332
2018-10-19	117.44	118.40	117.04	117.76	2574553
2018-10-22	116.80	118.00	116.00	117.92	2182722
2018-10-23	114.88	115.12	111.44	112.32	5841742
2018-10-24	113.92	114.72	112.32	112.40	3376749
2018-10-25	113.44	114.64	113.28	113.68	1922627
2018-10-26	112.96	115.00	112.48	114.64	2714950
2018-10-29	114.00	114.24	112.32	112.88	2657917
2018-10-30	111.20	113.28	110.96	112.24	2458200
2018-10-31	111.92	113.00	110.17	110.32	3998848
2018-11-01	110.88	110.88	106.96	107.68	4506738
2018-11-02	107.36	108.12	106.20	106.48	3595178
2018-11-05	107.92	108.72	106.32	106.40	2456172
2018-11-06	107.12	107.36	103.94	105.44	3702319
2018-11-07	106.08	106.48	103.80	104.48	3240037
2018-11-08	103.92	104.48	102.56	102.72	3425127
2018-11-09	101.20	102.72	100.56	101.60	3858088
2018-11-12	102.88	103.76	99.52	99.84	4355878
2018-11-13	99.36	99.84	92.92	93.52	10619466
2018-11-14	96.12	97.36	95.04	95.60	6936098
2018-11-15	95.92	97.24	95.44	95.84	4923987
2018-11-16	97.60	98.40	94.96	96.56	3793373
2018-11-19	95.04	97.44	93.56	97.12	4316194
2018-11-20	94.64	95.20	89.31	90.16	9022216
2018-11-21	92.08	94.52	91.36	92.16	4777603
2018-11-23	87.04	87.52	85.52	86.64	6942044
2018-11-26	87.60	88.48	87.04	87.52	4877696
2018-11-27	87.76	88.64	85.15	87.60	4510757
2018-11-28	86.80	88.32	84.80	85.28	6097719
2018-11-29	86.72	88.32	86.08	86.96	4139982
2018-11-30	85.04	87.40	84.08	85.84	5852473
2018-12-03	90.16	90.16	88.16	90.16	4044548
2018-12-04	89.96	90.80	89.20	89.44	3399302
2018-12-06	86.88	88.00	84.80	87.52	5738674
2018-12-07	90.96	91.80	88.60	88.88	5410952
2018-12-10	86.96	88.22	85.60	86.00	3925260
2018-12-11	88.32	88.80	86.80	87.60	2606041
2018-12-12	88.56	89.04	86.32	86.56	3284497
2018-12-13	85.92	90.16	85.72	89.68	6635335
2018-12-14	88.72	88.79	86.24	86.56	4474003
2018-12-17	87.12	87.28	83.28	83.60	5016202
2018-12-18	83.28	83.28	77.84	78.32	7047743
2018-12-19	79.76	81.60	79.36	80.16	4808565
2018-12-20	78.48	79.68	77.12	77.76	5516570
2018-12-21	76.96	78.24	76.32	76.56	4862654
2018-12-24	75.92	76.16	74.24	74.32	2699773
2018-12-26	74.00	79.36	73.84	79.20	5122349
2018-12-27	76.72	77.17	74.96	76.96	4572333
2018-12-28	76.32	77.20	75.04	76.24	2850420
2018-12-31	77.04	77.64	75.52	77.28	3552177
2019-01-02	75.36	80.67	74.88	78.80	4137855
2019-01-03	79.92	80.08	77.24	79.60	4027374
2019-01-04	81.36	83.12	80.48	81.44	4864509
2019-01-07	82.16	84.16	81.85	82.32	4031140
2019-01-08	83.44	84.40	82.88	84.00	3644149
2019-01-09	86.48	88.80	85.52	88.40	6148535
2019-01-10	87.12	89.12	86.80	88.80	2647249
2019-01-11	87.84	88.40	86.44	87.20	3576687
2019-01-14	86.48	87.44	85.04	85.52	3882536
2019-01-15	86.80	88.32	86.80	88.00	2989482
2019-01-16	87.60	88.56	86.57	88.48	4094158
2019-01-17	87.04	88.80	86.16	88.24	4481595
2019-01-18	88.96	90.96	88.35	90.48	5105030
2019-01-22	88.72	89.27	87.40	88.96	4597172
2019-01-23	89.36	89.52	87.12	88.40	3630601
2019-01-24	88.48	89.84	88.24	89.36	2748365
2019-01-25	89.60	90.40	89.28	90.00	2220977
2019-01-28	87.52	87.74	86.24	87.60	3613907
2019-01-29	88.96	90.60	88.96	89.28	2847828
2019-01-30	90.72	92.32	90.32	91.20	2582503
2019-01-31	92.00	93.04	90.08	90.80	3443348
2019-02-01	91.20	93.52	91.12	93.04	2362477
2019-02-04	91.04	92.16	89.60	92.00	2478472
2019-02-05	90.24	91.78	89.84	90.32	2743158
2019-02-06	89.68	91.28	89.06	90.56	2399106
2019-02-07	90.08	90.32	87.05	88.56	2777823
2019-02-08	88.80	89.04	87.76	88.64	1734603
2019-02-11	86.72	88.48	86.16	88.08	2945868
2019-02-12	90.56	90.72	89.04	89.28	2233891
2019-02-13	90.40	91.77	90.35	90.72	2597722
2019-02-14	90.16	91.84	89.36	91.84	3395521
2019-02-15	92.88	93.84	92.58	93.68	2346179
2019-02-19	93.12	94.40	93.04	94.24	2636741
2019-02-20	93.84	96.16	93.76	95.44	2125910
2019-02-21	95.12	95.52	94.64	95.04	1654337
2019-02-22	96.00	96.48	95.44	95.60	1635109
2019-02-25	93.84	94.16	92.00	92.56	3565644
2019-02-26	92.88	93.60	92.32	93.04	2493222
2019-02-27	94.60	95.92	94.08	95.12	2688471
2019-02-28	95.36	95.94	94.80	95.60	1783632
2019-03-01	95.60	96.24	92.88	93.28	3959203
2019-03-04	94.72	95.28	93.44	94.40	2754204
2019-03-05	95.28	95.44	94.08	94.56	2590207
2019-03-06	93.68	94.31	92.64	94.00	3225271
2019-03-07	94.64	94.88	94.01	94.48	2221278
2019-03-08	92.08	93.92	91.12	93.84	3694682
2019-03-11	94.96	95.20	94.16	94.88	2811998
2019-03-12	95.52	96.16	94.80	95.12	2052432
2019-03-13	96.40	97.68	96.24	97.52	3626701
2019-03-14	97.76	98.16	97.09	97.76	2648073
2019-03-15	96.64	97.92	96.48	97.60	2030774
2019-03-18	97.84	98.96	97.64	98.48	2304933
2019-03-19	99.04	99.28	97.88	98.24	1948515
2019-03-20	98.16	100.16	98.00	100.00	2446094
2019-03-21	99.84	100.40	99.12	99.52	1866703
2019-03-22	98.40	98.56	96.88	97.84	2842485
2019-03-25	97.44	98.64	96.64	98.00	2457836
2019-03-26	99.92	100.32	99.20	99.76	2047624
2019-03-27	99.92	100.08	97.76	98.72	2391096
2019-03-28	97.20	98.80	97.12	98.80	2587633
2019-03-29	100.48	100.48	99.36	100.00	2203940
2019-04-01	100.96	102.64	100.64	102.56	2856933
2019-04-02	103.04	104.32	102.80	104.08	2901422
2019-04-03	104.00	104.48	103.20	103.92	3037745
2019-04-04	103.84	104.32	102.88	103.36	2172125
2019-04-05	103.84	105.36	103.76	105.20	2344916
2019-04-08	105.84	107.28	105.84	107.20	2982434
2019-04-09	106.80	107.04	105.92	106.64	3424220
2019-04-10	107.04	107.68	106.64	107.28	2108258
2019-04-11	106.72	107.04	105.44	106.16	2359751
2019-04-12	106.88	107.16	106.24	106.40	2317663
2019-04-15	105.84	106.31	105.12	105.92	1979564
2019-04-16	105.84	107.04	105.04	106.96	1681163
2019-04-17	107.04	107.12	106.08	106.24	1932466
2019-04-18	106.40	106.72	105.84	106.56	1549136
2019-04-22	108.88	109.76	108.80	109.36	2547716
2019-04-23	109.76	110.84	109.64	110.32	2315430
2019-04-24	110.48	110.56	109.28	109.44	1879182
2019-04-25	109.52	109.80	108.00	108.24	2195306
2019-04-26	107.04	107.12	103.68	104.72	5269260
2019-04-29	105.20	106.00	104.44	105.84	2926274
2019-04-30	106.80	106.88	105.44	106.32	2096427
2019-05-01	106.24	106.44	104.48	105.76	3221471
2019-05-02	103.36	103.52	101.52	102.56	5288614
2019-05-03	102.96	104.08	102.80	102.96	3274225
2019-05-06	102.32	104.84	102.31	104.56	4741502
2019-05-07	102.24	102.80	101.04	101.84	3743117
2019-05-08	102.24	103.84	102.00	103.12	2893745
2019-05-09	102.56	102.96	101.48	102.48	2399018
2019-05-10	102.40	103.41	102.30	102.72	2353610
2019-05-13	105.12	105.53	101.12	101.44	4848842
2019-05-14	102.72	103.56	102.48	102.96	2536020
2019-05-15	102.16	104.04	102.08	103.76	2752536
2019-05-16	104.80	105.92	104.64	105.12	2457740
2019-05-17	105.28	106.04	104.25	104.64	2948457
2019-05-20	104.96	105.76	104.24	105.20	2682614
2019-05-21	104.88	105.36	104.40	105.04	1840012
2019-05-22	103.92	104.43	101.52	101.92	3444327
2019-05-23	98.96	98.96	95.36	96.72	5696452
2019-05-24	97.76	97.92	95.63	97.84	2690882
2019-05-28	98.96	98.96	97.60	97.84	2925529
2019-05-29	96.24	98.24	94.64	97.92	4513233
2019-05-30	98.24	98.32	93.76	94.08	3688589
2019-05-31	91.60	92.28	88.32	88.80	5039955
2019-06-03	90.40	90.56	87.68	87.92	4144102
2019-06-04	88.56	89.52	87.60	89.28	2809360
2019-06-05	88.08	88.16	84.24	86.16	5199918
2019-06-06	85.92	88.72	85.20	88.48	3949347
2019-06-07	87.76	90.40	87.60	89.84	3269395
2019-06-10	89.84	90.80	88.36	88.88	2936625
2019-06-11	89.52	89.76	88.28	88.88	2360614
2019-06-12	87.04	87.20	84.56	85.12	4382647
2019-06-13	88.56	88.64	86.48	87.04	4366045
2019-06-14	87.36	88.32	86.88	87.52	3216363
2019-06-17	86.80	87.56	86.00	86.48	3940363
2019-06-18	87.92	90.48	87.68	90.00	4511600
2019-06-19	89.12	90.72	88.80	90.64	5144682
2019-06-20	93.52	95.20	93.04	94.80	5822443
2019-06-21	94.88	95.84	94.80	95.76	3071971
2019-06-24	95.60	96.32	94.16	96.08	3329024
2019-06-25	96.28	96.88	95.52	96.00	2896215
2019-06-26	98.32	99.44	98.00	98.32	4382433
2019-06-27	98.32	99.12	98.10	98.32	3304888
2019-06-28	98.64	98.80	95.85	96.32	3607098
2019-07-01	99.52	99.56	96.85	98.24	3918918
2019-07-02	97.68	97.68	93.12	93.60	6164291
2019-07-03	94.48	94.84	93.18	94.16	2461279
2019-07-05	94.88	95.92	94.56	95.60	2838280
2019-07-08	95.96	97.04	95.28	95.44	3144795
2019-07-09	95.84	96.40	95.33	96.32	1831983
2019-07-10	98.64	100.52	98.40	100.24	4188492
2019-07-11	100.56	101.00	99.84	100.40	2230186
2019-07-12	100.08	100.64	99.52	100.16	1864222
2019-07-15	100.80	100.88	98.32	98.40	2717271
2019-07-16	98.96	99.76	94.88	96.56	4500138
2019-07-17	96.88	96.88	93.92	94.00	3774623
2019-07-18	94.32	94.40	90.96	92.48	4825066
2019-07-19	92.56	93.52	91.44	93.36	3138532
2019-07-22	92.96	93.68	92.64	93.44	3000223
2019-07-23	93.44	94.56	92.72	94.48	2235121
2019-07-24	94.48	95.60	91.77	92.72	4365504
2019-07-25	93.80	94.16	92.64	92.80	2486519
2019-07-26	93.12	93.68	92.40	93.20	2157043
2019-07-29	94.16	94.72	92.69	94.56	2837454
2019-07-30	94.72	96.76	94.56	96.64	2717495
2019-07-31	97.20	97.60	96.00	96.32	3487515
2019-08-01	94.96	95.04	88.96	90.48	7204322
2019-08-02	92.68	92.83	91.52	91.84	4697245
2019-08-05	90.48	92.32	90.32	90.96	5893975
2019-08-06	91.44	91.52	88.72	89.12	3784238
2019-08-07	86.48	87.12	83.92	86.72	6763022
2019-08-08	86.88	87.92	86.32	87.68	2943328
2019-08-09	89.76	91.04	89.60	90.24	3621719
2019-08-12	90.96	91.52	90.08	90.88	2991381
2019-08-13	90.64	95.44	90.48	94.96	5984431
2019-08-14	91.68	92.16	89.84	91.52	5230789
2019-08-15	90.40	91.36	89.76	90.80	3768831
2019-08-16	91.04	91.52	90.24	91.20	2934803
2019-08-19	92.80	93.68	92.00	93.28	3050403
2019-08-20	92.72	93.95	91.76	93.04	3081747
2019-08-21	94.72	94.96	92.40	92.88	3012188
2019-08-22	93.28	93.60	91.28	92.24	2724056
2019-08-23	89.84	91.12	88.60	89.52	4257204
2019-08-26	91.52	91.92	89.12	89.44	3261005
2019-08-27	89.92	91.68	89.36	91.36	3071538
2019-08-28	93.76	94.32	92.40	93.12	3798727
2019-08-29	93.20	94.64	93.16	94.24	2845681
2019-08-30	93.92	94.08	90.80	91.68	3818588
2019-09-03	88.72	90.16	87.92	89.76	3508324
2019-09-04	92.24	94.16	92.16	93.68	3644307
2019-09-05	94.40	96.08	93.20	93.60	3411113
2019-09-06	91.68	94.80	91.28	94.16	2792520
2019-09-09	95.36	96.80	95.16	96.64	2925376
2019-09-10	96.88	97.80	95.20	95.84	3195702
2019-09-11	95.92	96.40	92.64	93.44	4790672
2019-09-12	90.56	92.16	90.24	91.76	4467405
2019-09-13	91.92	92.20	91.07	91.52	1759294
2019-09-16	99.92	105.28	99.60	102.64	10127497
2019-09-17	103.44	103.44	97.20	98.32	12375255
2019-09-18	97.04	98.14	96.08	96.80	4342794
2019-09-19	97.76	98.28	96.88	97.52	3822516
2019-09-20	97.84	98.52	96.64	97.60	3016472
2019-09-23	97.12	97.92	96.32	97.68	2698017
2019-09-24	96.96	97.20	94.88	95.20	3699161
2019-09-25	93.28	94.56	92.80	94.40	2705955
2019-09-26	93.44	94.52	92.48	94.40	2632500
2019-09-27	92.56	94.72	92.40	93.28	3222683
2019-09-30	92.08	92.80	90.08	90.72	3176760
2019-10-01	91.12	91.44	88.56	89.52	3315106
2019-10-02	89.60	89.60	87.08	87.84	3566985
2019-10-03	86.64	87.84	85.12	87.44	3676879
2019-10-04	88.56	89.12	86.88	88.32	3501457
2019-10-07	89.12	90.24	87.84	88.32	2515126
2019-10-08	86.92	88.16	86.56	87.12	3059398
2019-10-09	89.44	89.68	87.44	87.92	2999426
2019-10-10	88.88	89.76	88.40	89.52	2662383
2019-10-11	89.92	91.68	89.92	91.36	4610518
2019-10-14	89.28	89.72	88.24	89.44	2974474
2019-10-15	89.20	89.84	88.08	88.48	3116882
2019-10-16	88.08	89.84	88.08	89.12	2560411
2019-10-17	88.52	90.48	88.05	90.24	2209638
2019-10-18	90.72	91.08	89.20	89.76	2495215
2019-10-21	88.40	89.76	88.32	89.68	2206604
2019-10-22	90.48	91.52	89.92	90.72	2782349
2019-10-23	90.20	93.60	90.16	93.20	3237419
2019-10-24	93.60	94.32	93.44	93.84	2023331
2019-10-25	93.68	94.72	92.85	94.64	2064117
2019-10-28	94.72	95.04	92.80	93.20	2371637
2019-10-29	91.48	93.36	91.36	92.64	2198251
2019-10-30	92.56	92.56	90.88	91.76	2995103
2019-10-31	91.12	91.20	89.68	90.40	2764130
2019-11-01	91.60	94.08	91.52	93.52	3279477
2019-11-04	95.44	95.92	94.24	94.48	3043047
2019-11-05	95.36	96.04	95.28	95.44	2096385
2019-11-06	95.68	96.62	93.76	94.48	4253383
2019-11-07	95.84	96.64	94.88	95.04	3258344
2019-11-08	93.84	96.00	93.12	95.92	3008853
2019-11-11	94.32	95.80	94.16	95.12	2231189
2019-11-12	95.68	96.16	94.48	94.96	2174317
2019-11-13	94.40	96.16	94.40	95.68	2815160
2019-11-14	96.32	96.48	94.80	95.28	2548215
2019-11-15	94.96	97.04	94.96	96.64	2205185
2019-11-18	95.84	96.08	94.64	95.20	3133965
2019-11-19	93.68	93.92	92.16	92.56	3606875
2019-11-20	93.40	95.84	92.96	95.20	4796599
2019-11-21	96.44	98.00	96.28	97.60	3373871
2019-11-22	97.60	97.68	96.08	96.88	2237291
2019-11-25	96.24	97.12	95.76	96.88	2349315
2019-11-26	97.36	97.84	96.60	97.52	2056806
2019-11-27	97.28	97.76	96.12	97.12	1884604
2019-11-29	95.44	95.52	92.34	92.96	3345292
2019-12-02	94.24	94.48	92.96	93.36	1742015
2019-12-03	93.36	94.88	92.72	94.08	2917849
2019-12-04	96.48	98.00	96.40	97.52	3671402
2019-12-05	98.48	98.80	97.16	97.52	2976255
2019-12-06	97.04	99.96	96.96	98.56	2626822
2019-12-09	98.00	99.00	98.00	98.64	1718813
2019-12-10	98.48	99.44	98.16	99.12	1284198
2019-12-11	98.64	98.92	97.12	98.40	1918328
2019-12-12	98.40	99.76	98.40	98.96	2787550
2019-12-13	99.28	101.04	99.12	99.92	2137636
2019-12-16	100.64	100.94	100.48	100.72	801840
2019-12-17	101.20	102.08	101.20	101.76	1494179
2019-12-18	101.28	102.32	100.96	101.92	1483655
2019-12-19	102.00	102.80	101.68	102.24	959589
2019-12-20	101.76	101.76	100.48	101.04	1429480
2019-12-23	100.88	101.76	100.72	101.60	931688
2019-12-24	101.84	102.32	101.80	102.16	431742
2019-12-26	102.56	103.52	102.56	103.12	881688
2019-12-27	103.36	103.68	102.56	103.28	1137992
2019-12-30	104.08	104.16	102.32	103.12	1121458
2019-12-31	101.68	103.64	101.52	102.48	1450664
2020-01-02	102.40	102.80	101.60	102.48	1562400
2020-01-03	106.16	106.53	104.24	105.44	4326415
2020-01-06	106.40	106.56	104.96	105.28	2599288
2020-01-07	104.80	105.44	104.08	105.04	1859810
2020-01-08	104.48	104.56	99.12	101.28	6927559
2020-01-09	99.60	100.32	98.32	99.92	3439672
2020-01-10	99.44	99.84	98.68	99.28	2016752
2020-01-13	98.48	98.48	97.28	97.60	2858833
2020-01-14	98.16	98.56	97.60	98.24	2338575
2020-01-15	97.60	97.76	96.40	97.44	1881758
2020-01-16	97.60	98.84	97.56	98.32	1960807
2020-01-17	98.64	98.96	97.92	98.64	2220762
2020-01-21	97.76	98.72	97.68	97.92	1709633
2020-01-22	96.24	96.32	95.00	95.20	3196458
2020-01-23	92.80	93.68	92.00	93.28	3858529
2020-01-24	91.92	92.00	90.48	91.44	3051030
2020-01-27	88.88	89.92	88.16	88.80	3142593
2020-01-28	89.28	90.56	88.89	90.00	3048704
2020-01-29	90.24	90.28	88.72	89.28	2724537
2020-01-30	87.44	88.72	86.80	88.64	3689645
2020-01-31	87.04	87.84	85.60	86.72	4051944
2020-02-03	85.96	86.68	83.84	83.92	5058607
2020-02-04	85.44	85.60	83.20	83.52	5189422
2020-02-05	86.00	87.12	84.72	85.60	5089346
2020-02-06	85.12	86.16	84.40	85.92	3249832
2020-02-07	84.80	85.76	84.28	84.64	2610966
2020-02-10	83.84	84.48	83.04	83.36	2825924
2020-02-11	85.04	85.12	83.60	84.00	3117020
2020-02-12	86.56	86.88	85.68	86.48	3927024
2020-02-13	86.56	87.20	86.00	86.72	3609586
2020-02-14	87.68	87.92	86.72	87.60	3057122
2020-02-18	86.08	87.60	86.00	87.60	2678366
2020-02-19	89.04	89.84	88.16	89.44	3137580
2020-02-20	90.48	91.40	89.96	90.24	3422720
2020-02-21	88.64	89.64	87.92	89.28	3380643
2020-02-24	85.04	86.44	84.40	85.92	4694087
2020-02-25	86.08	86.20	83.20	83.20	4134237
2020-02-26	83.04	84.40	80.84	81.52	4932918
2020-02-27	77.76	79.92	76.80	78.24	6233218
2020-02-28	75.36	76.00	73.36	75.60	5375027
2020-03-02	77.36	79.36	76.32	79.36	5173360
2020-03-03	80.00	81.40	77.79	79.12	6408246
2020-03-04	80.84	81.04	78.08	78.88	5793718
2020-03-05	78.48	78.80	76.40	76.88	4140319
2020-03-06	74.08	74.16	68.80	69.84	9782053
2020-03-09	54.56	58.40	52.00	52.16	19268563
2020-03-10	56.72	58.64	54.84	57.92	10698379
2020-03-11	56.16	56.72	54.71	55.52	8147387
2020-03-12	51.52	54.40	51.44	52.32	11630327
2020-03-13	55.12	57.04	52.32	55.68	9832216
2020-03-16	48.72	51.04	46.56	48.40	9516616
2020-03-17	48.32	49.20	45.04	45.68	8618144
2020-03-18	40.48	41.44	34.32	37.68	23764246
2020-03-19	38.32	45.36	36.80	42.96	16266997
2020-03-20	42.20	42.96	37.44	39.52	18333656
2020-03-23	38.16	39.20	36.20	39.04	9050388
2020-03-24	40.48	40.56	38.32	39.84	10639510
2020-03-25	39.12	41.28	38.00	40.64	12344863
2020-03-26	39.20	39.68	37.12	38.64	15703501
2020-03-27	36.12	36.24	34.64	35.76	15312045
2020-03-30	33.68	34.24	32.24	33.84	20541169
2020-03-31	34.96	34.96	33.28	33.68	15639523
2020-04-01	33.92	35.04	33.04	35.04	14878649
2020-04-02	36.64	45.36	36.00	40.88	40226722
2020-04-03	45.60	48.16	43.52	47.20	28238825
2020-04-06	44.96	45.66	42.96	43.84	20350277
2020-04-07	43.68	44.24	39.12	40.72	23432474
2020-04-08	40.64	43.20	39.52	42.96	21113948
2020-04-09	43.20	46.24	38.40	39.84	37976147
2020-04-13	39.72	40.56	38.80	39.44	15693891
2020-04-14	38.04	38.40	36.24	37.28	23983994
2020-04-15	35.44	35.76	34.40	35.44	27402749
2020-04-16	35.20	35.28	33.20	34.88	30161234
2020-04-17	33.20	34.08	32.80	33.68	31270570
2020-04-20	30.08	32.40	29.60	30.00	109403819
2020-04-21	25.52	27.20	18.48	22.48	125406993
2020-04-22	23.20	23.52	20.00	20.08	54851781
2020-04-23	21.44	22.96	20.80	21.12	39783683
2020-04-24	21.52	21.84	20.08	20.56	22803899
2020-04-27	18.40	18.40	17.04	17.52	33884998
2020-04-28	17.28	18.00	16.88	17.04	19476846
2020-04-29	18.01	18.22	17.46	18.00	23378606
2020-04-30	18.76	19.30	17.87	19.12	24001260
2020-05-01	19.12	19.18	18.42	18.86	13831085
2020-05-04	18.58	19.68	18.36	19.67	14044779
2020-05-05	20.76	21.79	20.74	21.51	20954778
2020-05-06	21.29	21.51	20.30	20.85	17295781
2020-05-07	21.88	21.91	20.27	20.47	12745439
2020-05-08	21.08	21.67	20.66	21.47	10523513
2020-05-11	21.53	21.60	20.76	21.17	10461550
2020-05-12	21.40	21.57	20.89	20.97	10138479
2020-05-13	21.05	21.31	20.30	20.60	10082948
2020-05-14	20.73	21.82	20.59	21.45	11539660
2020-05-15	21.95	22.61	21.68	22.39	11524980
2020-05-18	24.04	24.80	23.80	24.31	19714050
2020-05-19	24.47	24.71	24.04	24.44	9373412
2020-05-20	24.95	25.54	24.88	25.34	11752379
2020-05-21	26.50	27.49	25.88	26.60	21259837
2020-05-22	26.09	26.15	25.06	25.57	10614746
2020-05-26	25.93	25.99	25.33	25.66	12891256
2020-05-27	25.18	25.34	24.26	25.00	13839746
2020-05-28	24.84	25.58	24.55	25.03	8094813
2020-05-29	24.64	26.43	24.60	25.88	12747840
2020-06-01	25.72	26.47	25.56	26.22	8218251
2020-06-02	26.55	27.10	26.47	27.07	9131520
2020-06-03	27.17	27.53	26.65	27.12	11428031
2020-06-04	27.08	27.62	26.81	27.50	11376950
2020-06-05	28.59	29.19	28.37	28.87	11820579
2020-06-08	28.97	29.00	28.11	28.37	14161869
2020-06-09	28.07	28.55	27.68	28.42	10176420
2020-06-10	28.08	29.07	27.72	28.43	8303035
2020-06-11	26.80	27.17	25.94	26.36	22801292
2020-06-12	26.64	26.81	25.85	26.43	8885079
2020-06-15	25.47	27.07	25.36	26.98	8642102
2020-06-16	27.86	28.29	26.97	27.64	11803851
2020-06-17	27.47	27.75	27.17	27.28	7388829
2020-06-18	27.31	28.02	27.24	27.89	6278325
2020-06-19	28.66	28.86	27.54	28.23	13500977
2020-06-22	28.43	29.04	28.33	28.98	8862130
2020-06-23	29.30	29.42	28.59	28.72	7358717
2020-06-24	28.41	28.62	26.82	27.25	11101135
2020-06-25	27.18	28.05	27.09	27.94	8768600
2020-06-26	27.67	27.70	27.12	27.36	5255015
2020-06-29	27.81	28.47	27.62	28.27	6966516
2020-06-30	27.89	28.55	27.80	28.06	5840558
2020-07-01	28.30	28.51	27.93	28.35	6960417
2020-07-02	28.79	29.05	28.34	28.75	5545498
2020-07-06	28.79	29.26	28.77	28.96	6145973
2020-07-07	28.85	29.21	28.76	28.79	4674513
2020-07-08	29.03	29.29	28.84	29.18	4676507
2020-07-09	29.07	29.11	28.21	28.41	5602332
2020-07-10	28.48	29.17	28.41	29.03	5432428
2020-07-13	29.01	29.15	28.39	28.50	6540197
2020-07-14	28.23	29.08	28.16	28.88	5057522
2020-07-15	29.08	29.50	28.81	29.29	7041193
2020-07-16	29.18	29.43	29.03	29.16	3240412
2020-07-17	29.17	29.24	28.72	29.10	3570234
2020-07-20	28.90	29.25	28.59	29.12	3863793
2020-07-21	29.98	30.22	29.64	29.72	8346302
2020-07-22	29.44	29.89	29.36	29.75	3925786
2020-07-23	29.59	29.93	29.12	29.41	5925149
2020-07-24	29.37	29.51	29.06	29.44	4947545
2020-07-27	29.34	29.86	28.98	29.72	6268487
2020-07-28	29.46	29.54	29.27	29.35	4423712
2020-07-29	29.60	29.75	29.45	29.57	3114921
2020-07-30	28.99	29.01	27.90	28.93	10024367
2020-07-31	29.09	29.16	28.59	29.07	5028542
2020-08-03	29.15	29.65	29.03	29.34	5896671
2020-08-04	29.23	30.15	29.21	29.78	7706315
2020-08-05	30.84	31.02	30.15	30.23	9100422
2020-08-06	30.52	30.58	30.12	30.18	4339767
2020-08-07	29.89	29.92	29.58	29.85	4867904
2020-08-10	30.16	30.36	29.97	30.16	4234823
2020-08-11	30.60	30.66	29.82	29.82	5563594
2020-08-12	30.47	30.76	30.31	30.56	5307431
2020-08-13	30.48	30.66	30.26	30.40	3414128
2020-08-14	30.23	30.42	30.02	30.33	3793145
2020-08-17	30.24	30.85	30.22	30.77	4307946
2020-08-18	30.41	30.83	30.39	30.60	5589528
2020-08-19	30.59	30.82	30.41	30.66	3781469
2020-08-20	30.02	30.59	29.78	30.52	6112078
2020-08-21	30.00	30.24	29.64	30.18	6523322
2020-08-24	30.33	30.54	30.23	30.35	4511767
2020-08-25	30.97	31.02	30.59	30.92	5251910
2020-08-26	31.07	31.19	30.84	30.93	5402599
2020-08-27	30.89	30.90	30.27	30.67	4372557
2020-08-28	30.72	30.80	30.52	30.72	2437764
2020-08-31	30.90	30.90	30.39	30.58	3825156
2020-09-01	30.64	30.94	30.54	30.61	3930317
2020-09-02	30.58	30.60	29.59	29.86	7281598
2020-09-03	29.15	29.78	29.04	29.64	7998970
2020-09-04	29.42	29.45	28.40	28.51	7365862
2020-09-08	26.88	26.96	26.27	26.75	10546433
2020-09-09	26.84	27.69	26.71	27.41	5310536
2020-09-10	27.23	27.47	26.75	26.79	4856758
2020-09-11	26.92	27.27	26.73	27.04	3361988
2020-09-14	26.74	27.02	26.60	26.94	3311180
2020-09-15	27.06	27.70	26.96	27.52	3914066
2020-09-16	28.20	28.80	28.06	28.70	5787880
2020-09-17	28.57	29.39	28.43	29.23	4584252
2020-09-18	29.19	29.43	28.90	29.06	3058125
2020-09-21	28.67	28.76	27.66	28.29	5361818
2020-09-22	28.36	28.53	27.82	28.17	3020496
2020-09-23	28.35	28.84	28.00	28.03	5108068
2020-09-24	28.30	28.59	28.13	28.50	3418804
2020-09-25	28.30	28.56	28.17	28.35	2445226
2020-09-28	28.50	28.86	28.30	28.69	2428845
2020-09-29	28.31	28.32	27.28	27.70	5344701
2020-09-30	27.94	28.56	27.89	28.29	3445440
2020-10-01	27.76	27.86	26.77	27.51	6557070
2020-10-02	26.25	26.89	26.09	26.35	8583320
2020-10-05	27.58	28.16	27.44	27.93	7854861
2020-10-06	28.66	28.91	28.31	28.39	6288696
2020-10-07	28.16	28.41	27.89	28.39	5526195
2020-10-08	28.99	29.20	28.75	29.14	6567389
2020-10-09	28.99	29.25	28.59	28.69	4596414
2020-10-12	28.40	28.40	27.73	28.07	4553072
2020-10-13	28.46	28.65	28.27	28.46	3624048
2020-10-14	28.89	29.05	28.80	28.98	3195994
2020-10-15	28.07	28.95	28.01	28.94	5281400
2020-10-16	28.59	28.87	28.33	28.72	2517795
2020-10-19	28.83	29.01	28.59	28.59	2802970
2020-10-20	28.48	29.31	28.46	29.05	4394236
2020-10-21	28.61	28.78	27.93	28.10	5165740
2020-10-22	28.30	28.75	28.28	28.51	3236867
2020-10-23	28.55	28.56	27.78	27.88	3986229
2020-10-26	27.33	27.46	26.95	27.11	4646723
2020-10-27	27.31	27.95	27.23	27.69	3037176
2020-10-28	26.44	26.56	26.09	26.31	7010972
2020-10-29	24.92	25.74	24.75	25.60	8401411
2020-10-30	25.31	25.40	24.96	25.25	5426085
2020-11-02	25.16	26.29	25.14	26.26	5385148
2020-11-03	26.94	27.01	26.45	26.72	7241315
2020-11-04	27.12	27.63	26.69	27.44	5982511
2020-11-05	27.41	27.70	27.08	27.16	5115014
2020-11-06	26.83	26.87	26.20	26.47	5117706
2020-11-09	28.59	28.82	28.06	28.07	9840283
2020-11-10	28.66	28.97	28.47	28.91	6602443
2020-11-11	29.70	29.75	28.92	29.04	6376554
2020-11-12	29.21	29.44	28.62	28.66	6091355
2020-11-13	28.52	28.57	28.06	28.13	4373548
2020-11-16	29.12	29.17	28.66	28.81	4576603
2020-11-17	28.57	29.02	28.48	28.87	3614024
2020-11-18	29.07	29.36	28.96	29.00	4112069
2020-11-19	28.93	29.14	28.75	29.09	2934277
2020-11-20	28.93	29.36	28.92	29.27	4908811
2020-11-23	29.58	29.72	29.41	29.52	4398041
2020-11-24	30.23	31.03	30.21	30.80	9098520
2020-11-25	31.30	31.68	31.02	31.37	5865626
2020-11-27	31.12	31.36	31.03	31.22	2904863
2020-11-30	31.12	31.29	30.68	30.97	6778489
2020-12-01	30.92	30.96	30.34	30.62	4543120
2020-12-02	30.58	31.43	30.58	30.97	7064310
2020-12-03	30.89	31.36	30.81	31.25	5559714
2020-12-04	31.31	31.74	31.28	31.56	6930198
2020-12-07	31.44	31.87	31.31	31.40	4785444
2020-12-08	31.22	31.47	31.04	31.41	3785968
2020-12-09	31.55	31.66	30.90	31.34	7632750
2020-12-10	31.84	32.65	31.83	32.11	7572017
2020-12-11	32.03	32.13	31.77	31.94	3394047
2020-12-14	32.14	32.23	31.37	32.17	4877234
2020-12-15	32.32	32.62	32.25	32.54	3509357
2020-12-16	32.55	32.81	32.32	32.74	4349302
2020-12-17	33.01	33.23	32.92	33.16	4534039
2020-12-18	33.33	33.67	33.26	33.48	4758989
2020-12-21	32.18	32.84	32.12	32.64	6144336
2020-12-22	32.28	32.47	32.00	32.09	3769374
2020-12-23	32.33	33.08	32.33	32.75	5077488
2020-12-24	32.66	32.92	32.57	32.92	1694292
2020-12-28	32.88	33.05	32.51	32.59	4917521
2020-12-29	32.95	32.99	32.66	32.78	3630959
2020-12-30	32.58	33.22	32.55	32.91	4840011
2020-12-31	32.73	33.11	32.63	33.01	4424897
2021-01-04	33.00	33.29	32.24	32.38	14340206
2021-01-05	33.38	34.12	33.38	33.94	13616817
2021-01-06	33.94	34.47	33.56	34.11	7461058
2021-01-07	34.35	34.59	34.29	34.53	4103115
2021-01-08	34.93	35.50	34.75	35.43	7554646
2021-01-11	34.88	35.41	34.81	35.26	5113090
2021-01-12	35.65	36.01	35.57	35.90	4185837
2021-01-13	35.77	36.10	35.60	35.80	4456975
2021-01-14	35.70	36.32	35.61	36.24	5175030
2021-01-15	35.72	35.82	35.13	35.34	5492212
2021-01-19	35.71	35.89	35.53	35.75	3804303
2021-01-20	36.14	36.20	35.69	35.79	3222621
2021-01-21	35.82	36.00	35.64	35.76	3013233
2021-01-22	34.96	35.62	34.91	35.23	4673306
2021-01-25	35.11	35.66	35.03	35.59	4134539
2021-01-26	35.69	35.80	35.38	35.45	2628089
2021-01-27	35.41	35.93	35.02	35.50	4918796
2021-01-28	35.92	36.01	35.22	35.25	5409000
2021-01-29	35.64	35.77	35.11	35.18	3916091
2021-02-01	35.77	36.18	35.25	36.12	6051380
2021-02-02	36.97	37.05	36.72	36.82	6274695
2021-02-03	37.19	37.78	37.19	37.44	6804126
2021-02-04	37.61	37.95	37.20	37.81	5033691
2021-02-05	38.33	38.40	37.95	38.19	4379135
2021-02-08	38.47	38.98	38.47	38.94	4216169
2021-02-09	38.70	39.21	38.52	39.17	4904297
2021-02-10	39.24	39.47	39.01	39.28	5053553
2021-02-11	39.32	39.38	38.87	38.97	3737989
2021-02-12	39.01	40.07	39.01	39.94	5785112
2021-02-16	40.19	40.47	40.05	40.45	5467395
2021-02-17	40.27	40.96	40.13	40.89	7419244
2021-02-18	41.09	41.13	40.11	40.27	6717852
2021-02-19	40.26	40.50	39.55	39.68	5537456
2021-02-22	40.55	41.42	40.55	41.28	5814292
2021-02-23	41.15	41.73	40.74	41.62	5638173
2021-02-24	41.88	42.57	41.79	42.50	6504712
2021-02-25	42.32	42.77	42.15	42.46	4515201
2021-02-26	42.12	42.14	41.12	41.31	5913109
2021-03-01	41.30	41.61	40.31	40.60	6956008
2021-03-02	40.95	41.07	40.07	40.07	8272222
2021-03-03	40.88	41.65	40.55	41.14	4764356
2021-03-04	41.87	43.46	41.50	43.07	11815294
2021-03-05	44.08	44.51	43.91	44.44	7883312
2021-03-08	44.12	44.24	43.43	43.50	5083900
2021-03-09	43.73	43.82	43.07	43.11	5503187
2021-03-10	43.28	43.81	42.79	43.74	5733314
2021-03-11	43.91	44.64	43.71	44.60	6588667
2021-03-12	44.36	44.63	44.23	44.35	4643187
2021-03-15	43.90	44.34	43.46	44.26	5720629
2021-03-16	43.57	44.10	43.32	43.83	4932389
2021-03-17	43.69	43.93	43.24	43.82	5837920
2021-03-18	42.99	43.06	39.71	40.47	18824318
2021-03-19	40.83	41.99	40.26	41.77	6429976
2021-03-22	41.97	42.18	41.59	41.71	4162333
2021-03-23	40.29	40.91	39.27	39.37	12356899
2021-03-24	40.69	41.83	40.53	41.45	11330212
2021-03-25	40.47	40.62	39.31	39.89	9476983
2021-03-26	41.38	41.83	41.25	41.53	10091048
2021-03-29	41.23	41.96	40.95	41.92	6376255
2021-03-30	41.16	41.66	41.04	41.17	4151647
2021-03-31	40.99	41.70	40.22	40.53	6368550
2021-04-01	41.47	42.18	40.30	41.84	11598385
2021-04-05	41.21	41.26	39.52	40.28	9801017
2021-04-06	41.16	41.69	40.58	40.70	6734247
2021-04-07	40.54	41.05	39.91	40.86	9987566
2021-04-08	40.64	40.93	40.27	40.82	4288194
2021-04-09	40.62	40.87	40.48	40.64	3705620
2021-04-12	41.28	41.57	40.77	40.90	5998437
2021-04-13	41.33	41.48	41.15	41.40	5063623
2021-04-14	42.15	43.39	42.01	43.04	9353490
2021-04-15	43.06	43.44	42.88	43.27	4391563
2021-04-16	43.34	43.38	42.98	43.18	4680019
2021-04-19	43.22	43.49	43.05	43.32	3324511
2021-04-20	43.35	43.42	42.04	42.74	6415215
2021-04-21	41.79	42.55	41.72	41.77	5800325
2021-04-22	42.24	42.26	41.60	42.09	3278051
2021-04-23	41.91	42.61	41.85	42.46	4206504
2021-04-26	41.78	42.52	41.74	42.33	3150859
2021-04-27	42.66	43.19	42.48	43.11	3454398
2021-04-28	43.44	43.97	43.36	43.53	5500913
2021-04-29	44.47	44.61	43.84	44.26	5920438
2021-04-30	43.38	43.55	43.05	43.27	5007308
2021-05-03	43.56	44.09	43.55	43.98	3309499
2021-05-04	44.74	44.91	44.33	44.87	5357589
2021-05-05	45.23	45.30	44.39	44.66	3437798
2021-05-06	44.80	44.82	44.15	44.41	6635611
2021-05-07	44.06	44.63	43.91	44.43	4253060
2021-05-10	44.85	44.91	43.90	44.48	4391910
2021-05-11	43.92	44.93	43.92	44.87	6925403
2021-05-12	45.13	45.70	45.10	45.22	6837980
2021-05-13	43.98	44.48	43.35	43.81	7610654
2021-05-14	44.44	44.79	44.34	44.71	5058437
2021-05-17	44.88	45.41	44.86	45.39	3830998
2021-05-18	45.13	45.39	43.94	44.84	9166085
2021-05-19	43.70	43.70	42.53	43.43	9179983
2021-05-20	43.24	43.32	42.32	42.48	5319985
2021-05-21	43.50	43.80	43.37	43.70	4204925
2021-05-24	44.28	45.15	44.11	45.02	5145970
2021-05-25	45.07	45.31	44.78	44.92	3602813
2021-05-26	44.74	45.30	44.64	45.20	3817149
2021-05-27	45.19	45.64	45.05	45.55	3192958
2021-05-28	45.82	45.93	45.18	45.42	4851676
2021-06-01	46.58	46.94	45.97	46.33	6374903
2021-06-02	46.56	47.03	46.36	46.90	3682378
2021-06-03	47.10	47.15	46.51	46.97	3378666
2021-06-04	47.45	47.49	47.01	47.26	3654435
2021-06-07	47.34	47.54	47.07	47.27	3871214
2021-06-08	47.08	47.90	46.80	47.88	5129075
2021-06-09	47.95	48.10	47.42	47.58	4609249
2021-06-10	47.99	48.16	46.90	47.83	8677273
2021-06-11	47.93	48.25	47.89	48.07	4385297
2021-06-14	48.40	48.61	48.08	48.32	4764855
2021-06-15	48.68	49.01	48.63	48.98	4356437
2021-06-16	48.86	49.46	48.75	48.75	6152566
2021-06-17	48.92	49.00	47.33	48.04	11054169
2021-06-18	47.85	48.66	47.84	48.36	6247629
2021-06-21	48.40	49.41	48.33	49.36	8816196
2021-06-22	49.30	49.62	49.14	49.42	3734422
2021-06-23	50.09	50.25	49.58	49.72	4732716
2021-06-24	49.41	49.91	49.35	49.84	5415144
2021-06-25	50.03	50.33	49.49	50.25	5274196
2021-06-28	50.07	50.07	49.39	49.54	4247077
2021-06-29	49.94	50.14	49.48	49.89	3032268
2021-06-30	49.92	50.37	49.62	49.88	2848951
2021-07-01	51.21	51.40	50.42	50.62	4757480
2021-07-02	50.50	51.06	50.31	50.93	4438523
2021-07-06	50.62	50.70	49.32	49.90	10848136
2021-07-07	49.85	50.15	48.22	48.66	10566372
2021-07-08	48.71	49.54	48.32	49.52	6350418
2021-07-09	50.00	50.54	49.96	50.41	4279341
2021-07-12	49.94	50.38	49.62	50.31	2504741
2021-07-13	50.51	51.28	50.26	51.15	4387186
2021-07-14	51.13	51.18	49.28	49.70	6735255
2021-07-15	49.13	49.75	48.99	49.04	3927589
2021-07-16	49.40	49.56	48.38	49.14	4517916
2021-07-19	47.62	47.64	45.35	45.84	8948924
2021-07-20	45.64	46.61	45.02	46.51	4781145
2021-07-21	47.36	48.46	47.36	48.27	6502578
2021-07-22	48.68	49.42	48.34	49.17	4516657
2021-07-23	49.25	49.53	49.03	49.47	2741346
2021-07-26	49.26	49.71	49.01	49.67	2857388
2021-07-27	49.58	49.71	49.04	49.47	2654782
2021-07-28	49.63	49.97	49.45	49.72	3104401
2021-07-29	50.18	50.69	50.07	50.64	2657914
2021-07-30	50.70	51.02	50.44	50.66	3605732
2021-08-02	50.35	50.43	48.63	49.18	5876514
2021-08-03	48.11	48.93	47.87	48.85	8234674
2021-08-04	47.54	48.14	47.18	47.20	6802995
2021-08-05	47.34	48.16	47.34	48.10	3124303
2021-08-06	48.42	48.51	47.35	47.57	5245040
2021-08-09	46.47	46.70	45.85	46.60	5248042
2021-08-10	46.97	48.01	46.93	47.68	4148657
2021-08-11	47.20	48.34	46.91	48.30	5226988
2021-08-12	48.16	48.35	47.72	48.10	2826740
2021-08-13	48.11	48.23	47.32	47.43	3401810
2021-08-16	46.38	47.28	45.94	47.04	4736245
2021-08-17	46.66	47.20	46.33	46.58	3086057
2021-08-18	46.73	46.84	45.29	45.40	5795489
2021-08-19	44.29	44.89	43.80	44.77	6017346
2021-08-20	43.90	44.31	43.42	43.43	4596557
2021-08-23	45.35	46.18	45.34	45.85	4578558
2021-08-24	46.67	47.47	46.61	47.37	4881893
2021-08-25	47.33	48.00	47.10	47.81	4801261
2021-08-26	47.24	47.80	46.95	47.48	4904375
2021-08-27	48.02	48.28	47.92	48.15	4109868
2021-08-30	48.15	48.59	47.86	48.40	3661529
2021-08-31	48.18	48.49	47.96	48.04	4069699
2021-09-01	47.36	48.24	47.20	47.93	8122423
2021-09-02	49.01	49.52	48.93	48.95	6152060
2021-09-03	48.97	49.26	48.60	48.66	5343787
2021-09-07	47.93	48.37	47.73	48.04	3773598
2021-09-08	48.88	48.89	48.32	48.59	4176455
2021-09-09	47.82	48.87	47.45	47.75	7491037
2021-09-10	49.00	49.04	48.67	48.80	3994507
2021-09-13	49.40	49.70	49.16	49.48	3264008
2021-09-14	49.78	49.80	49.05	49.31	2952378
2021-09-15	50.45	51.07	50.44	50.69	5717960
2021-09-16	50.55	50.84	50.00	50.70	2729195
2021-09-17	50.20	50.45	49.85	50.32	4634987
2021-09-20	49.57	49.82	48.89	49.60	4460857
2021-09-21	49.61	49.69	48.74	49.58	3450058
2021-09-22	50.26	50.72	50.09	50.48	2938785
2021-09-23	50.76	51.49	50.72	51.38	3030481
2021-09-24	51.29	52.00	51.26	51.82	2591076
2021-09-27	52.84	53.08	52.63	52.91	4389440
2021-09-28	53.46	53.52	52.18	52.40	5253625
2021-09-29	52.56	53.10	52.24	52.32	4428858
2021-09-30	51.70	53.36	51.38	52.56	12383403
2021-10-01	52.62	53.39	52.34	53.26	4791399
2021-10-04	54.07	55.05	54.07	54.49	6919210
2021-10-05	55.27	55.73	55.16	55.63	5824067
2021-10-06	54.77	54.79	53.98	54.16	7943687
2021-10-07	54.02	55.36	53.74	55.36	6956410
2021-10-08	55.72	56.03	55.06	55.47	5639994
2021-10-11	56.41	56.69	56.13	56.18	3831740
2021-10-12	56.32	56.72	55.83	56.11	5368009
2021-10-13	55.63	56.45	55.39	56.16	2848320
2021-10-14	56.65	56.85	56.15	56.81	3403386
2021-10-15	57.25	57.45	56.87	57.15	3622197
2021-10-18	57.73	57.92	56.79	56.96	4094114
2021-10-19	56.90	57.88	56.70	57.42	4098793
2021-10-20	57.00	58.19	56.87	58.12	6031982
2021-10-21	57.58	57.81	56.34	57.41	4738847
2021-10-22	57.74	58.04	57.21	58.03	3350207
2021-10-25	58.42	58.69	57.78	57.83	5180159
2021-10-26	58.08	58.62	57.87	58.45	3509228
2021-10-27	57.64	58.17	56.88	56.90	6731442
2021-10-28	56.85	57.42	56.38	57.40	5412010
2021-10-29	56.79	57.39	56.40	57.15	5320799
2021-11-01	57.91	58.04	57.46	57.53	2787587
2021-11-02	57.31	57.76	57.09	57.53	2953926
2021-11-03	56.16	56.58	55.21	55.34	7707556
2021-11-04	57.31	57.40	54.53	54.92	9145495
2021-11-05	55.65	56.74	55.15	56.55	4738490
2021-11-08	56.58	57.13	56.56	57.09	3037582
2021-11-09	57.21	58.03	56.97	57.97	5106638
2021-11-10	57.79	58.01	55.95	56.32	5134448
2021-11-11	56.44	56.85	55.82	56.22	5376341
2021-11-12	55.81	56.35	55.65	55.98	5869773
2021-11-15	55.39	56.14	55.18	56.07	4955258
2021-11-16	56.00	56.50	55.68	56.20	4190095
2021-11-17	55.86	55.91	54.46	55.00	7492944
2021-11-18	55.37	55.77	54.84	55.55	4625294
2021-11-19	54.84	54.93	53.52	53.78	6390452
2021-11-22	53.99	54.91	53.91	54.45	7362759
2021-11-23	55.45	56.27	55.44	56.20	5877397
2021-11-24	55.81	56.38	55.78	55.88	4109043
2021-11-26	52.33	52.38	48.56	49.63	18765587
2021-11-29	51.97	52.17	49.64	50.17	13571396
2021-11-30	48.62	49.11	46.47	47.91	21152510
2021-12-01	49.09	49.52	46.87	47.04	12432317
2021-12-02	46.53	48.60	46.16	48.29	14551952
2021-12-03	49.70	49.93	47.55	48.00	10857304
2021-12-06	49.05	50.72	48.77	50.51	8107495
2021-12-07	51.32	52.56	51.32	51.59	9476796
2021-12-08	51.77	52.66	51.71	52.42	5777971
2021-12-09	51.92	52.07	50.97	51.02	5814108
2021-12-10	51.72	52.10	51.32	52.03	6198959
2021-12-13	51.55	52.10	51.20	51.44	6369983
2021-12-14	50.78	51.23	50.32	50.92	4796220
2021-12-15	50.64	51.69	50.24	51.62	5326063
2021-12-16	51.57	52.46	51.29	51.87	4873275
2021-12-17	51.29	51.43	50.37	50.78	5807917
2021-12-20	49.03	49.98	47.96	49.90	8896667
2021-12-21	50.90	51.61	50.59	51.57	4867598
2021-12-22	51.42	52.52	51.25	52.48	5877182
2021-12-23	52.48	53.24	52.35	53.13	3662728
2021-12-27	52.98	54.65	52.81	54.52	4329966
2021-12-28	54.83	55.14	54.54	54.67	2866004
2021-12-29	54.48	55.67	54.36	55.08	3933377
2021-12-30	55.32	55.73	55.03	55.10	3649031
2021-12-31	54.89	55.17	54.04	54.36	2497852
2022-01-03	53.97	55.16	53.94	54.83	5602883
2022-01-04	55.31	56.05	55.25	55.59	4856970
2022-01-05	56.16	56.48	55.43	55.43	5043460
2022-01-06	57.10	57.31	56.65	56.89	4954379
2022-01-07	56.90	57.04	56.37	56.67	6023687
2022-01-10	56.57	56.78	55.83	56.16	3758046
2022-01-11	56.95	58.28	56.54	58.16	6841489
2022-01-12	58.37	59.17	58.36	58.91	5171605
2022-01-13	59.02	59.13	58.21	58.27	4680723
2022-01-14	59.10	59.98	59.07	59.97	6031241
2022-01-18	60.36	61.09	60.16	60.97	6264583
2022-01-19	61.25	61.90	60.98	61.05	5435662
2022-01-20	61.24	62.17	60.61	60.66	4278403
2022-01-21	60.87	61.24	60.08	60.78	5410239
2022-01-24	59.91	60.22	58.81	60.11	9108253
2022-01-25	59.91	61.17	59.88	60.97	6104811
2022-01-26	61.67	62.52	61.41	61.68	6735134
2022-01-27	62.66	62.71	61.36	61.86	5751637
2022-01-28	62.64	62.99	61.42	61.97	4187072
2022-01-31	62.19	62.50	61.36	62.48	3142803
2022-02-01	61.91	62.76	61.58	62.53	4308289
2022-02-02	62.78	62.86	61.75	62.52	3332603
2022-02-03	62.10	63.81	61.90	63.51	5222162
2022-02-04	64.68	65.35	64.65	64.91	4830401
2022-02-07	64.61	65.05	64.47	64.68	2247156
2022-02-08	63.71	63.83	62.85	63.62	4923181
2022-02-09	63.79	64.37	63.51	64.17	3933680
2022-02-10	63.90	65.08	63.59	63.96	4787645
2022-02-11	64.43	66.34	64.37	65.74	12309152
2022-02-14	64.97	66.88	64.80	66.36	9540651
2022-02-15	64.20	64.40	63.54	64.28	10080896
2022-02-16	65.08	65.87	63.50	63.54	6978288
2022-02-17	63.62	64.50	63.42	64.17	7116171
2022-02-18	63.14	65.00	62.92	64.74	8438411
2022-02-22	66.86	66.93	65.28	65.54	9307794
2022-02-23	65.90	67.32	65.66	66.24	8562387
2022-02-24	70.19	70.24	65.07	66.34	18256681
2022-02-25	65.56	66.12	64.40	65.80	8803349
2022-02-28	67.38	68.26	66.82	67.48	8886506
2022-03-01	70.34	72.63	70.10	71.82	16803618
2022-03-02	74.15	76.20	71.75	75.42	21956134
2022-03-03	74.76	76.37	74.00	74.53	18443835
2022-03-04	77.00	80.00	76.18	79.46	17358006
2022-03-07	79.93	83.40	79.70	82.37	16563343
2022-03-08	85.43	87.84	81.57	85.43	29882732
2022-03-09	80.00	81.10	72.27	75.47	29934554
2022-03-10	77.06	77.48	72.98	74.06	11738154
2022-03-11	74.81	76.55	74.26	76.40	7937333
2022-03-14	73.53	73.56	71.46	72.84	9469996
2022-03-15	69.57	70.55	67.90	68.63	13575267
2022-03-16	70.64	71.08	67.73	68.28	7392709
2022-03-17	72.65	74.44	72.39	73.68	9653552
2022-03-18	74.25	75.00	73.55	74.64	4440881
2022-03-21	77.41	79.66	77.26	79.54	6410825
2022-03-22	78.69	79.65	77.55	78.56	4175257
2022-03-23	81.38	82.48	81.08	81.95	6155112
2022-03-24	81.67	81.78	79.30	79.75	4417220
2022-03-25	78.88	81.73	78.41	80.74	7537811
2022-03-28	76.85	77.92	74.15	74.53	8934544
2022-03-29	72.30	76.43	72.07	76.15	8954765
2022-03-30	78.07	78.70	77.30	77.91	5239107
2022-03-31	75.76	76.84	73.34	74.12	10749354
2022-04-01	73.37	74.80	73.25	74.17	4926710
2022-04-04	76.46	77.20	75.33	76.86	6157062
2022-04-05	77.34	77.71	74.54	74.80	7542830
2022-04-06	76.25	76.75	72.16	73.05	7040894
2022-04-07	73.26	73.84	71.08	73.11	5749348
2022-04-08	72.69	74.60	72.39	74.11	5666326
2022-04-11	71.75	72.76	71.30	72.30	5209363
2022-04-12	74.95	76.38	74.91	75.98	6839774
2022-04-13	77.15	78.56	75.89	78.42	6918852
2022-04-14	77.34	80.44	77.23	79.57	7437239
2022-04-18	80.81	81.70	80.00	80.41	5326122
2022-04-19	78.06	78.09	76.34	76.86	7626118
2022-04-20	77.51	77.92	75.57	77.24	5056232
2022-04-21	78.34	79.27	77.07	78.12	4815715
2022-04-22	76.98	77.47	76.28	76.31	3730465
2022-04-25	72.64	74.99	71.98	74.65	5073583
2022-04-26	75.33	76.94	74.37	76.46	7354069
2022-04-27	75.12	76.61	74.87	76.37	4545789
2022-04-28	76.28	78.23	75.86	78.08	6858266
2022-04-29	78.80	79.68	76.94	77.16	6097913
2022-05-02	75.38	78.43	74.86	78.38	4467600
2022-05-03	76.92	77.83	76.04	76.69	2990713
2022-05-04	79.40	80.72	78.66	80.22	5420096
2022-05-05	82.21	82.37	79.23	80.48	5997709
2022-05-06	81.63	82.41	80.43	82.13	5679727
2022-05-09	79.81	80.03	76.38	76.57	5630859
2022-05-10	77.07	77.33	74.22	74.53	5741028
2022-05-11	77.76	79.04	77.39	78.18	4659602
2022-05-12	78.49	79.47	77.91	79.23	4322726
2022-05-13	80.60	81.42	79.93	81.28	4194477
2022-05-16	80.98	83.39	80.82	83.11	4820683
2022-05-17	83.05	83.63	80.86	81.11	4118288
2022-05-18	82.02	82.04	78.65	79.29	3882187
2022-05-19	78.50	81.35	78.45	80.58	4135323
2022-05-20	81.21	81.84	80.26	81.65	3103819
2022-05-23	81.36	82.16	80.91	81.97	2989776
2022-05-24	82.03	82.84	81.34	82.00	1537588
2022-05-25	82.21	82.69	81.53	82.48	1940370
2022-05-26	83.15	85.10	83.15	84.59	3780767
2022-05-27	84.33	85.52	84.11	85.46	2372106
2022-05-31	87.99	88.32	84.70	85.47	7415986
2022-06-01	86.71	87.20	85.50	85.54	4762285
2022-06-02	85.88	87.49	85.27	87.25	3769453
2022-06-03	87.21	89.56	86.96	89.47	3671471
2022-06-06	89.07	89.22	87.85	88.39	2315819
2022-06-07	88.68	90.11	88.09	90.04	3893801
2022-06-08	90.26	92.20	89.74	91.99	5357176
2022-06-09	91.03	91.49	90.72	91.08	4583598
2022-06-10	90.24	90.78	88.50	90.13	5865152
2022-06-13	89.28	91.15	87.68	90.36	6681905
2022-06-14	90.98	91.92	87.37	88.45	4675862
2022-06-15	88.05	88.81	86.24	86.93	4420542
2022-06-16	86.44	88.55	85.05	87.66	5171284
2022-06-17	86.50	86.78	81.94	83.34	8744629
2022-06-21	84.49	85.30	83.65	84.05	3674414
2022-06-22	78.83	82.33	78.49	80.88	5215381
2022-06-23	81.63	81.90	78.96	78.98	3918529
2022-06-24	80.19	82.17	79.63	81.27	3456227
2022-06-27	81.29	83.39	80.40	82.93	4591526
2022-06-28	83.99	85.17	83.33	84.72	4228045
2022-06-29	85.87	86.40	82.91	82.95	4619765
2022-06-30	82.09	82.30	79.93	80.35	4631548
2022-07-01	82.10	82.46	80.84	81.67	4689846
2022-07-05	78.47	78.52	73.42	74.78	10752713
2022-07-06	73.49	74.24	71.46	73.67	8899458
2022-07-07	76.46	77.87	76.27	76.55	6993151
2022-07-08	78.59	79.01	77.08	78.54	6450590
2022-07-11	77.81	78.92	76.63	78.23	4950327
2022-07-12	74.82	75.32	72.56	72.81	6104747
2022-07-13	73.07	74.51	72.23	73.19	4365804
2022-07-14	71.02	73.30	69.51	72.85	5355782
2022-07-15	74.08	74.63	73.06	73.74	3367738
2022-07-18	76.92	77.54	76.53	76.81	5382169
2022-07-19	76.00	78.21	75.99	78.05	3171954
2022-07-20	77.17	78.26	76.48	77.64	3125904
2022-07-21	75.27	76.28	74.70	75.49	3979209
2022-07-22	75.18	76.58	74.43	74.53	5768495
2022-07-25	75.84	76.40	74.93	76.22	2807488
2022-07-26	77.30	77.44	75.00	75.16	2949302
2022-07-27	76.40	78.19	75.42	77.87	3166419
2022-07-28	78.45	78.52	76.48	77.13	4321970
2022-07-29	79.17	80.49	78.00	78.05	3632827
2022-08-01	74.79	75.62	74.01	75.13	3326801
2022-08-02	76.03	77.41	75.28	75.93	2737330
2022-08-03	76.28	76.55	73.30	73.53	4033687
2022-08-04	72.83	73.60	70.96	71.53	5215525
2022-08-05	70.46	73.18	70.42	71.54	3139189
2022-08-08	71.59	73.71	71.47	73.54	4433759
2022-08-09	74.20	74.92	72.62	73.45	2492208
2022-08-10	73.25	74.98	71.45	74.32	4622340
2022-08-11	75.83	76.97	74.98	76.28	4687258
2022-08-12	75.34	75.46	74.30	74.98	2949618
2022-08-15	71.39	73.36	71.26	72.88	4446244
2022-08-16	72.67	73.84	70.67	71.24	5750105
2022-08-17	71.65	73.17	71.09	72.05	3800672
2022-08-18	73.59	74.83	73.32	74.21	3315899
2022-08-19	74.05	75.37	73.83	74.06	2700587
2022-08-22	72.79	74.77	71.45	74.68	7937326
2022-08-23	75.83	77.28	75.81	76.83	3782049
2022-08-24	76.85	78.07	76.22	78.04	3857433
2022-08-25	78.34	78.38	75.83	76.50	2960226
2022-08-26	75.46	76.19	74.77	75.85	2424609
2022-08-29	77.02	78.96	76.71	78.69	3693460
2022-08-30	76.60	76.75	74.28	75.47	4967975
2022-08-31	73.84	75.09	73.06	73.11	4538515
2022-09-01	72.09	72.72	70.80	70.95	4319335
2022-09-02	73.18	73.22	71.30	71.43	4050258
2022-09-06	72.34	72.45	71.15	71.42	5250409
2022-09-07	69.17	69.72	67.59	67.62	7540245
2022-09-08	68.54	69.28	67.65	68.09	4277107
2022-09-09	70.33	71.61	70.03	71.10	4953575
2022-09-12	72.63	73.21	72.07	72.37	3710037
2022-09-13	72.11	72.73	70.10	72.01	6056908
2022-09-14	72.72	73.72	72.25	72.73	2594407
2022-09-15	71.09	71.15	69.34	69.76	3898135
2022-09-16	70.33	70.81	69.44	69.90	3384490
2022-09-19	67.62	70.27	67.49	70.05	2863888
2022-09-20	69.54	69.59	68.41	69.22	3569172
2022-09-21	70.49	70.62	68.10	68.68	4537917
2022-09-22	70.42	70.81	68.53	68.97	2928830
2022-09-23	65.89	65.90	64.65	65.32	5923180
2022-09-26	65.37	66.25	63.15	63.20	5064506
2022-09-27	64.30	65.53	63.69	64.42	3273459
2022-09-28	65.26	67.34	64.95	67.13	2603364
2022-09-29	67.31	67.76	66.25	66.77	2762721
2022-09-30	65.64	66.50	64.85	65.28	2397106
2022-10-03	68.60	68.90	67.17	67.89	5255804
2022-10-04	69.91	71.00	69.31	70.28	6673374
2022-10-05	71.16	72.16	69.87	71.94	4927158
2022-10-06	71.74	73.04	71.61	72.99	2981205
2022-10-07	73.27	75.85	73.25	75.10	4669954
2022-10-10	75.29	76.11	73.60	73.78	3511454
2022-10-11	72.56	73.07	71.40	71.75	2476186
2022-10-12	71.42	71.60	70.20	70.93	2338923
2022-10-13	70.39	72.87	70.37	72.52	2303976
2022-10-14	71.40	71.72	69.75	70.17	2519778
2022-10-17	71.17	71.48	69.78	70.13	3255418
2022-10-18	69.36	69.78	67.85	68.70	3291206
2022-10-19	68.87	70.57	68.55	70.04	3094872
2022-10-20	71.09	71.88	69.71	70.18	2545844
2022-10-21	70.15	70.99	69.46	70.57	1564282
2022-10-24	70.24	71.18	69.80	70.38	1722440
2022-10-25	70.59	71.45	70.23	70.61	1517354
2022-10-26	71.36	73.14	71.35	72.97	3435412
2022-10-27	73.69	74.09	73.11	73.62	1308811
2022-10-28	72.71	73.30	72.03	72.82	1511191
2022-10-31	71.39	72.64	70.72	71.53	3088145
2022-11-01	73.80	73.89	72.66	73.12	4586934
2022-11-02	73.12	74.88	72.79	74.08	2796283
2022-11-03	73.05	74.01	72.86	73.29	1481976
2022-11-04	76.54	76.94	75.50	76.82	3679923
2022-11-07	76.84	77.72	76.22	76.56	2231417
2022-11-08	76.27	76.49	74.08	74.47	2539688
2022-11-09	73.17	73.20	71.58	71.67	2585547
2022-11-10	71.66	72.99	71.19	72.24	2020506
2022-11-11	74.53	75.15	73.68	74.38	3191937
2022-11-14	73.54	74.62	71.88	71.91	2680683
2022-11-15	72.12	74.78	71.60	73.25	3318087
2022-11-16	72.11	72.47	71.38	72.04	3359552
2022-11-17	71.15	71.44	69.52	70.14	5007000
2022-11-18	67.73	69.12	67.46	69.03	8376036
2022-11-21	66.67	69.37	65.37	69.03	12862852
2022-11-22	69.92	70.76	69.58	69.98	3714977
2022-11-23	67.84	68.22	66.86	67.41	4692969
2022-11-25	68.19	68.49	66.78	66.96	1703592
2022-11-28	65.16	67.69	65.00	66.88	7380132
2022-11-29	68.51	69.12	67.19	68.34	6290798
2022-11-30	70.30	70.44	69.55	70.23	3723971
2022-12-01	71.64	72.14	70.30	70.45	4571175
2022-12-02	70.60	71.14	69.35	69.84	3459204
2022-12-05	71.56	71.78	67.25	67.72	5259083
2022-12-06	66.97	67.36	64.52	65.23	6746240
2022-12-07	65.47	65.89	63.20	63.65	5443883
2022-12-08	64.61	64.68	62.46	62.71	8334647
2022-12-09	63.07	63.75	61.81	62.85	7184860
2022-12-12	63.21	64.63	63.05	64.41	4520073
2022-12-13	65.16	66.47	65.14	65.86	4496139
2022-12-14	66.79	67.67	66.08	67.36	7394103
2022-12-15	66.90	67.05	65.68	66.15	4671452
2022-12-16	64.35	65.82	64.14	64.90	4847079
2022-12-19	65.77	66.50	64.83	66.07	3920684
2022-12-20	65.83	66.80	64.82	66.22	2501338
2022-12-21	67.61	68.16	67.41	68.06	3292439
2022-12-22	68.48	68.59	66.85	67.70	2385372
2022-12-23	68.94	69.56	68.87	69.32	2928856
2022-12-27	69.59	70.54	69.06	69.53	3147916
2022-12-28	69.18	69.22	67.53	68.58	2782833
2022-12-29	67.55	68.59	67.37	68.53	1972345
2022-12-30	68.36	70.27	68.35	70.11	3648523
2023-01-03	68.64	69.65	67.12	67.64	3339735
2023-01-04	65.58	65.58	63.98	64.30	4215280
2023-01-05	64.32	65.75	63.93	64.78	3555472
2023-01-06	65.82	66.18	64.46	64.83	2993979
2023-01-09	66.49	67.33	65.45	65.88	2941090
2023-01-10	66.27	66.68	65.22	65.90	2000373
2023-01-11	67.24	68.22	66.46	68.05	3545139
2023-01-12	69.12	69.32	68.42	68.61	2616302
2023-01-13	69.30	70.09	68.92	70.05	2503342
2023-01-17	70.87	71.14	69.46	70.86	3796496
2023-01-18	71.59	72.03	69.35	69.51	3172677
2023-01-19	70.19	71.14	69.69	70.59	2814912
2023-01-20	70.86	71.56	69.97	71.55	2438387
2023-01-23	71.82	72.25	71.29	71.50	1583917
2023-01-24	71.59	71.66	69.88	70.22	1653244
2023-01-25	70.41	71.09	69.64	70.51	1613158
2023-01-26	71.65	71.76	70.27	70.93	1481393
2023-01-27	71.74	71.78	69.20	69.50	3185149
2023-01-30	68.68	69.87	68.03	68.10	2345830
2023-01-31	67.86	69.37	67.67	69.32	1391649
2023-02-01	69.21	69.41	66.76	67.36	3538495
2023-02-02	66.99	67.49	65.90	66.57	2561457
2023-02-03	66.73	68.39	64.35	64.40	4875327
2023-02-06	65.07	65.53	63.67	65.50	2694177
2023-02-07	65.83	67.85	65.82	67.76	3598069
2023-02-08	68.40	68.79	67.61	68.68	2052011
2023-02-09	67.88	68.50	67.12	67.92	2430734
2023-02-10	69.02	69.90	68.95	69.87	2817209
2023-02-13	69.38	70.43	69.07	69.50	3458154
2023-02-14	68.22	69.63	68.01	69.40	1601529
2023-02-15	68.79	69.39	67.80	69.02	1908779
2023-02-16	68.82	69.39	68.42	68.45	2369692
2023-02-17	66.36	67.26	66.01	67.02	3851722
2023-02-21	67.50	67.82	66.54	66.69	2432686
2023-02-22	66.40	66.67	64.89	64.92	3495572
2023-02-23	66.22	66.65	65.70	66.38	2136849
2023-02-24	65.56	67.15	65.11	67.10	2593435
2023-02-27	66.63	66.76	65.73	66.25	3024804
2023-02-28	67.80	67.93	67.16	67.21	1886369
2023-03-01	67.14	68.12	66.73	68.07	2577618
2023-03-02	68.44	68.76	67.89	68.30	1628091
2023-03-03	67.19	69.91	67.14	69.86	5179280
2023-03-06	69.29	70.52	69.05	70.49	3977842
2023-03-07	70.14	70.22	67.56	67.85	5071165
2023-03-08	67.13	67.85	66.78	67.10	3018060
2023-03-09	67.90	68.39	66.17	66.24	2436627
2023-03-10	66.37	67.56	66.20	67.14	2989456
2023-03-13	64.51	66.82	64.07	65.25	5203858
2023-03-14	64.02	65.32	62.34	62.93	6367406
2023-03-15	60.26	60.97	57.94	60.02	13746538
2023-03-16	58.72	61.09	58.04	60.05	8449874
2023-03-17	59.94	60.02	57.83	58.66	9071701
2023-03-20	58.73	59.87	58.05	59.79	5391627
2023-03-21	60.54	61.32	60.11	61.23	3975147
2023-03-22	61.39	62.67	60.92	61.61	3512773
2023-03-23	62.51	63.02	60.90	60.99	2635452
2023-03-24	60.31	61.25	59.84	60.96	3722993
2023-03-27	62.24	64.27	61.86	64.15	8701162
2023-03-28	63.76	64.98	63.76	64.55	4149501
2023-03-29	65.01	65.35	64.00	64.15	2593052
2023-03-30	64.81	65.54	64.19	65.32	3295127
2023-03-31	65.92	66.50	65.26	66.44	2730700
2023-04-03	69.93	70.70	69.63	70.27	8377861
2023-04-04	71.13	71.13	69.58	70.27	3592706
2023-04-05	70.49	70.55	69.68	70.24	3015038
2023-04-06	70.35	70.49	69.77	70.26	2839335
2023-04-10	70.23	70.79	69.62	69.76	2884626
2023-04-11	70.08	71.21	69.97	71.07	3346818
2023-04-12	71.74	72.65	71.61	72.43	4474082
2023-04-13	72.36	72.63	71.65	71.80	2790907
2023-04-14	72.06	72.45	71.34	72.09	3170425
2023-04-17	71.66	71.85	70.48	70.84	2985723
2023-04-18	70.92	71.36	70.09	70.73	1468754
2023-04-19	69.72	69.98	68.86	69.30	3621061
2023-04-20	67.86	68.34	67.51	67.60	3486789
2023-04-21	68.58	68.72	67.91	68.21	2620317
2023-04-24	68.29	69.60	68.11	69.25	1924421
2023-04-25	68.54	68.57	67.26	67.62	2262607
2023-04-26	67.18	67.83	65.20	65.36	5692095
2023-04-27	65.83	66.21	65.16	65.81	2752664
2023-04-28	65.85	67.60	65.53	67.50	3043598
2023-05-01	66.34	66.93	65.62	66.55	2939028
2023-05-02	65.48	65.50	62.99	63.05	6535707
2023-05-03	61.31	61.39	60.16	60.31	12166711
2023-05-04	60.50	61.66	59.78	60.70	4997434
2023-05-05	62.73	63.34	62.61	63.03	4700048
2023-05-08	64.75	64.89	64.05	64.26	3454600
2023-05-09	63.84	65.15	63.10	64.87	5831528
2023-05-10	64.80	64.80	63.59	64.39	2683676
2023-05-11	63.26	63.62	62.62	63.25	4023257
2023-05-12	63.21	63.50	61.94	62.07	4070771
2023-05-15	62.70	63.46	62.37	62.99	4837830
2023-05-16	63.11	63.54	62.45	62.54	1992072
2023-05-17	63.87	64.99	63.06	64.60	4275997
2023-05-18	64.32	64.40	63.58	64.04	2496649
2023-05-19	64.61	64.66	63.25	63.90	2490179
2023-05-22	63.59	64.33	63.36	63.91	1644956
2023-05-23	64.64	65.40	64.50	64.87	3409715
2023-05-24	65.96	66.24	64.94	65.66	3775795
2023-05-25	64.46	64.70	63.21	64.09	4322679
2023-05-26	64.90	64.99	64.36	64.80	2145281
2023-05-30	62.85	62.97	61.70	62.30	6442616
2023-05-31	61.48	62.09	60.61	60.63	4040657
2023-06-01	60.66	63.37	60.63	62.55	3631404
2023-06-02	64.10	64.37	63.46	64.15	6937902
2023-06-05	65.37	65.04	64.02	64.15	3038435
2023-06-06	63.08	64.43	63.01	63.79	2569494
2023-06-07	64.49	65.21	64.21	64.71	3520529
2023-06-08	64.89	64.94	61.82	63.46	8584267
2023-06-09	63.64	64.20	62.79	62.93	3354971
2023-06-12	61.00	61.23	60.02	60.24	5997296
2023-06-13	62.09	62.65	61.99	62.14	3473463
2023-06-14	63.00	63.20	61.26	61.83	4818592
2023-06-15	62.21	63.77	62.14	63.41	3445591
2023-06-16	63.48	64.53	63.28	64.35	2973957
2023-06-20	63.75	63.96	62.61	63.92	2316538
2023-06-21	63.83	65.09	63.70	65.04	2725515
2023-06-22	63.15	63.65	62.14	62.52	3882134
2023-06-23	61.04	62.49	60.97	62.42	2413605
2023-06-26	62.15	63.14	62.08	62.73	2084529
2023-06-27	62.33	62.63	61.10	61.30	2610114
2023-06-28	61.47	62.94	60.87	62.52	2461468
2023-06-29	62.75	63.64	62.25	62.96	1992226
2023-06-30	63.35	63.97	63.15	63.55	3133427
2023-07-03	63.82	64.11	63.12	63.39	1220812
2023-07-05	64.66	64.85	63.90	64.63	2971118
2023-07-06	64.33	64.56	63.12	64.44	2371967
2023-07-07	64.14	66.05	64.14	65.85	2784598
2023-07-10	65.63	66.31	65.16	65.54	2448955
2023-07-11	66.03	67.05	65.89	67.03	2349459
2023-07-12	67.62	67.97	67.26	67.87	3046212
2023-07-13	67.79	69.10	67.53	69.09	3608660
2023-07-14	68.53	68.57	67.36	67.47	2400571
2023-07-17	66.85	67.40	66.53	66.58	2283611
2023-07-18	66.79	68.12	66.65	67.96	2550083
2023-07-19	68.39	68.92	67.49	67.69	1934966
2023-07-20	68.33	68.49	67.13	68.05	2031411
2023-07-21	68.52	69.31	68.17	68.99	2993283
2023-07-24	69.61	70.93	69.29	70.69	2420158
2023-07-25	70.40	71.41	70.27	71.16	2340054
2023-07-26	70.59	71.31	70.41	70.66	1384274
2023-07-27	71.16	71.99	70.72	71.43	1807191
2023-07-28	71.32	72.24	70.87	72.09	1751601
2023-07-31	72.75	73.29	72.56	73.17	2074314
2023-08-01	72.68	73.19	72.17	72.96	1487378
2023-08-02	72.67	72.74	70.88	71.48	3173369
2023-08-03	71.70	73.25	71.70	73.14	2923083
2023-08-04	73.22	74.29	72.94	73.79	2016991
2023-08-07	73.76	73.87	73.04	73.82	1858820
2023-08-08	72.47	74.27	72.04	74.06	4218657
2023-08-09	74.78	75.36	74.21	75.10	4777128
2023-08-10	74.66	75.09	73.96	74.20	3443917
2023-08-11	74.14	74.81	73.95	74.25	3137824
2023-08-14	73.69	74.22	73.35	73.81	3545425
2023-08-15	73.25	73.26	72.18	72.62	3907485
2023-08-16	72.90	73.15	71.29	71.37	3789622
2023-08-17	72.57	72.82	71.92	71.98	2647626
2023-08-18	72.18	73.06	71.91	72.79	2734937
2023-08-21	73.42	73.51	72.42	72.58	2085611
2023-08-22	72.76	72.87	72.06	72.28	1656073
2023-08-23	70.80	72.00	70.43	71.36	3836870
2023-08-24	70.88	71.73	70.45	71.41	2368735
2023-08-25	72.62	72.66	70.82	72.45	3105963
2023-08-28	72.40	73.13	72.11	72.41	1618724
2023-08-29	72.66	73.35	71.79	73.32	2890396
2023-08-30	73.73	74.01	73.06	73.66	2228099
2023-08-31	74.48	75.18	73.95	75.06	2900837
2023-09-01	76.00	76.94	75.94	76.92	4205780
2023-09-05	78.07	78.78	77.39	77.76	4782183
2023-09-06	77.60	78.77	77.42	78.52	3159808
2023-09-07	78.15	78.50	77.44	77.95	2671387
2023-09-08	78.14	78.73	77.88	78.30	2039463
2023-09-11	78.93	79.12	78.14	78.37	2083754
2023-09-12	79.36	80.01	79.31	79.70	3308786
2023-09-13	79.86	80.04	79.23	79.68	2783802
2023-09-14	80.66	81.14	80.53	81.12	3098890
2023-09-15	80.29	81.34	80.09	81.29	2874487
2023-09-18	81.79	81.94	80.80	81.45	5940835
2023-09-19	82.18	82.28	81.12	81.50	6660528
2023-09-20	80.56	81.59	80.13	80.14	4122836
2023-09-21	81.25	81.51	80.40	80.41	3100875
2023-09-22	81.55	81.60	79.99	80.63	2704957
2023-09-25	80.59	80.65	79.67	80.39	1918337
2023-09-26	79.97	81.05	79.89	80.88	2522705
2023-09-27	82.24	83.29	82.05	82.90	4257863
2023-09-28	82.32	82.61	81.22	81.57	3169004
2023-09-29	81.90	81.94	80.47	80.86	2399712
2023-10-02	81.18	81.28	79.19	79.39	3492059
2023-10-03	79.81	80.37	79.25	79.93	2899326
2023-10-04	77.97	77.97	75.22	75.59	7853801
2023-10-05	74.11	75.45	73.61	73.99	5599118
2023-10-06	74.43	74.57	73.34	74.16	3896226
2023-10-09	76.76	77.40	76.23	77.13	6892099
2023-10-10	77.19	77.19	76.19	76.71	4237623
2023-10-11	76.19	76.40	74.76	75.67	6048315
2023-10-12	76.58	76.61	74.62	75.42	4244091
2023-10-13	77.71	79.18	77.16	78.99	6772282
2023-10-16	78.63	78.89	77.87	78.39	5156223
2023-10-17	77.98	78.88	77.40	78.80	3914447
2023-10-18	79.72	80.37	79.32	79.84	4647277
2023-10-19	79.37	81.75	78.94	81.68	5924379
2023-10-20	81.59	81.98	80.17	80.70	4664731
2023-10-23	80.22	80.27	78.35	78.89	4607118
2023-10-24	78.04	78.22	76.31	76.93	6629641
2023-10-25	77.11	78.73	75.64	78.46	6116799
2023-10-26	76.83	77.59	76.49	76.89	3518517
2023-10-27	77.62	78.98	76.58	78.36	5522566
2023-10-30	77.24	77.58	75.36	76.05	5929492
2023-10-31	76.21	77.02	74.56	75.02	4604032
2023-11-01	76.66	76.72	74.24	74.75	4143025
2023-11-02	74.91	76.53	74.79	76.18	4191602
2023-11-03	75.29	76.41	74.14	74.85	5054494
2023-11-06	75.89	76.09	74.77	74.91	2764259
2023-11-07	72.99	73.15	71.62	71.80	7413645
2023-11-08	71.27	71.67	69.65	70.19	7264453
2023-11-09	70.75	71.66	70.14	70.25	4327714
2023-11-10	71.31	72.22	71.12	71.79	3754520
2023-11-13	71.81	72.96	71.77	72.92	3075556
2023-11-14	73.23	74.04	72.36	72.69	2688454
2023-11-15	71.81	72.38	71.18	71.34	5002777
2023-11-16	69.61	69.71	67.45	68.05	6745944
2023-11-17	69.14	70.95	69.14	70.75	5923721
2023-11-20	72.18	73.07	71.94	72.30	3988261
2023-11-21	72.06	72.59	71.75	72.53	2543502
2023-11-22	69.28	71.90	68.81	71.61	5286973
2023-11-24	70.95	71.86	70.75	70.82	1453875
2023-11-27	70.30	71.09	69.54	69.96	4632985
2023-11-28	70.64	71.83	70.24	71.26	2508241
2023-11-29	72.12	72.87	70.60	72.52	4572987
2023-11-30	73.50	74.21	70.03	70.14	9702228
2023-12-01	70.93	71.59	69.04	69.24	4354523
2023-12-04	68.66	69.77	67.87	68.47	5103958
2023-12-05	68.74	69.24	67.47	67.58	4833520
2023-12-06	65.98	66.35	64.61	64.76	9506213
2023-12-07	65.65	65.74	64.35	65.11	4561923
2023-12-08	66.11	66.90	65.92	66.53	4055468
2023-12-11	66.50	67.03	65.98	66.80	2589247
2023-12-12	64.93	65.06	63.84	64.25	7103806
2023-12-13	64.42	65.35	64.34	65.33	3575155
2023-12-14	66.95	67.80	66.90	67.16	5062761
2023-12-15	67.19	67.32	65.88	67.15	3451197
2023-12-18	68.89	69.58	67.55	68.09	5558919
2023-12-19	68.30	69.43	68.26	69.36	4039073
2023-12-20	70.15	70.30	68.66	68.79	5252060
2023-12-21	68.13	69.08	68.13	69.03	3290352
2023-12-22	69.63	69.96	68.49	68.69	4301872
2023-12-26	70.52	71.10	70.11	70.21	4996880
2023-12-27	70.02	70.17	68.90	68.92	3785632
2023-12-28	68.35	68.94	66.98	67.18	5754450
2023-12-29	67.68	67.75	66.63	66.65	3305507
2024-01-02	67.56	67.56	65.48	65.77	7908570
2024-01-03	66.92	68.36	66.72	68.19	7136842
2024-01-04	68.19	68.39	66.40	67.57	5001044
2024-01-05	68.83	69.32	68.36	69.03	4996548
2024-01-08	66.07	66.49	65.54	66.40	6270280
2024-01-09	67.30	67.95	66.71	67.39	4394073
2024-01-10	68.27	68.68	66.34	66.56	6307736
2024-01-11	68.35	68.92	67.11	67.65	7436422
2024-01-12	69.38	69.81	67.57	68.02	7198815
2024-01-16	68.09	68.25	67.11	67.25	4904795
2024-01-17	66.48	67.96	66.28	67.94	4462991
2024-01-18	68.36	69.31	67.79	69.06	4685914
2024-01-19	69.41	69.72	68.21	68.82	4668863
2024-01-22	68.88	70.50	68.72	69.69	4992451
2024-01-23	69.34	70.33	69.12	69.66	3164812
2024-01-24	69.97	70.88	69.66	70.54	4857614
2024-01-25	71.48	72.45	71.02	72.23	4979571
2024-01-26	71.98	73.19	71.13	73.10	4822085
2024-01-29	72.43	72.45	71.48	72.05	3444897
2024-01-30	72.00	73.10	71.72	72.81	3559179
2024-01-31	72.32	72.37	70.66	70.92	5073719
2024-02-01	71.59	71.99	68.96	69.07	13358717
2024-02-02	68.03	68.36	67.19	67.51	5659648
2024-02-05	67.83	68.59	66.85	68.18	3284529
2024-02-06	68.65	69.10	68.12	68.81	4413444
2024-02-07	68.94	69.43	68.70	69.42	5234154
2024-02-08	70.27	71.60	70.22	71.52	6147399
2024-02-09	71.94	72.28	71.10	71.67	2761712
2024-02-12	71.53	72.13	71.53	72.11	3838953
2024-02-13	72.54	73.22	71.95	72.65	3631981
2024-02-14	73.07	73.53	71.37	71.55	4632503
2024-02-15	71.77	73.20	71.77	72.84	4230876
2024-02-16	72.95	73.63	72.44	73.41	4209184
2024-02-20	73.44	73.45	72.06	72.42	3468577
2024-02-21	72.17	73.22	72.16	73.20	3781155
2024-02-22	72.99	74.05	72.91	73.60	2748494
2024-02-23	72.19	72.66	71.66	71.92	3403247
2024-02-26	71.55	73.24	71.48	72.79	3578474
2024-02-27	73.21	74.16	73.14	73.85	5301663
2024-02-28	74.46	74.74	73.27	73.62	3991538
2024-02-29	74.07	74.45	73.20	73.36	3861400
2024-03-01	74.74	75.94	74.53	74.96	5359729
2024-03-04	75.43	75.50	73.83	74.01	3332739
2024-03-05	73.62	74.67	73.12	73.45	4262691
2024-03-06	74.67	75.73	74.16	74.34	4988931
2024-03-07	73.56	74.77	73.40	74.23	3758458
2024-03-08	74.02	74.08	72.99	73.36	4038736
2024-03-11	72.97	73.90	72.37	73.62	3072580
2024-03-12	73.42	74.16	73.01	73.35	4134645
2024-03-13	74.75	75.25	74.37	75.09	4435527
2024-03-14	75.90	76.76	75.74	76.30	4238554
2024-03-15	75.97	76.64	75.87	76.33	3141785
2024-03-18	77.02	78.18	76.61	77.98	3403740
2024-03-19	78.09	78.78	77.94	78.43	2720515
2024-03-20	77.20	77.52	76.62	77.25	4254560
2024-03-21	76.83	77.00	76.14	76.82	2741978
2024-03-22	77.07	77.12	76.31	76.68	2397010
2024-03-25	76.99	78.21	76.99	77.76	2189168
2024-03-26	77.94	77.98	77.21	77.29	2776793
2024-03-27	76.92	77.54	76.82	77.51	2412290
2024-03-28	78.27	78.94	78.02	78.73	4745626
2024-04-01	79.08	80.20	78.80	79.67	4000055
2024-04-02	80.63	80.92	79.88	80.79	4241700
2024-04-03	81.31	81.82	81.10	81.25	3254770
2024-04-04	81.07	82.84	80.43	82.27	6112168
2024-04-05	82.58	83.25	82.12	82.40	3842792
2024-04-08	82.38	82.73	81.17	82.20	3757223
2024-04-09	82.13	82.25	80.87	81.15	3895468
2024-04-10	81.39	82.11	80.43	82.09	6834137
2024-04-11	81.67	81.67	80.79	81.55	6287749
2024-04-12	83.00	83.41	81.23	81.53	9724893
2024-04-15	81.00	81.70	80.09	81.65	10203249
2024-04-16	81.31	81.72	81.01	81.33	4285407
2024-04-17	80.28	80.96	78.69	78.91	5967324
2024-04-18	79.12	79.49	78.20	78.78	4529648
2024-04-19	78.72	79.53	78.56	78.85	7608758
2024-04-22	77.86	78.99	77.57	78.78	3299618
2024-04-23	78.25	80.10	78.16	79.98	3355415
2024-04-24	79.71	80.25	79.16	79.64	3662918
2024-04-25	79.57	80.49	78.75	80.44	3009027
2024-04-26	80.97	80.97	80.06	80.39	1605343
2024-04-29	80.07	80.33	79.17	79.50	3934064
2024-04-30	78.93	79.22	77.79	78.38	3829178
2024-05-01	77.37	78.38	75.76	75.93	5965354
2024-05-02	76.10	76.40	75.37	75.93	4709991
2024-05-03	75.74	75.92	75.02	75.13	2875057
2024-05-06	75.54	75.98	74.96	75.66	6195939
2024-05-07	75.25	76.16	74.64	75.50	4327423
2024-05-08	74.72	76.18	74.55	76.11	2423806
2024-05-09	76.07	76.56	75.88	76.52	2240297
2024-05-10	76.68	76.83	75.24	75.30	2746581
2024-05-13	75.72	76.43	75.60	76.13	3055273
2024-05-14	75.30	75.87	74.84	75.21	2186642
2024-05-15	74.45	75.88	73.88	75.88	3660044
2024-05-16	76.64	76.74	75.93	76.25	3195860
2024-05-17	76.35	77.11	76.16	76.97	2019079
2024-05-20	76.55	77.55	76.18	76.73	2040491
2024-05-21	75.99	76.53	75.53	76.16	2009582
2024-05-22	75.21	75.90	74.82	74.87	2337228
2024-05-23	75.96	76.18	74.04	74.45	1915647
2024-05-24	74.88	75.60	74.73	75.35	1164430
2024-05-28	76.76	77.78	76.57	77.66	2300457
2024-05-29	77.66	77.67	76.56	76.57	1619045
2024-05-30	76.05	76.72	75.25	75.53	2339497
2024-05-31	75.63	75.84	74.33	74.82	2038251
2024-06-03	73.93	73.93	71.76	71.83	5763764
2024-06-04	70.96	71.45	70.45	71.09	2421065
2024-06-05	71.40	71.98	70.76	71.89	2058470
2024-06-06	72.12	73.47	71.96	73.26	1933259
2024-06-07	73.56	73.92	72.96	73.02	2049466
2024-06-10	73.78	75.55	73.56	75.46	4022868
2024-06-11	75.34	75.99	74.91	75.51	1891692
2024-06-12	76.83	76.92	75.57	75.98	2465252
2024-06-13	76.31	76.52	75.69	75.74	1685382
2024-06-14	76.62	76.78	75.84	76.08	2347094
2024-06-17	76.66	77.98	76.55	77.79	2589760
2024-06-18	77.88	78.83	77.76	78.67	1757267
2024-06-20	79.28	79.53	78.85	79.41	1446534
2024-06-21	79.44	79.79	78.40	78.65	1538762
2024-06-24	78.52	79.80	78.49	79.70	1402400
2024-06-25	79.47	79.84	78.75	78.90	1272285
2024-06-26	78.94	79.55	78.27	78.75	1581934
2024-06-27	79.70	80.03	79.23	79.92	1785656
2024-06-28	80.03	80.04	79.08	79.59	1359774
2024-07-01	80.21	81.69	79.82	81.54	2272780
2024-07-02	81.98	82.02	80.83	81.11	1182549
2024-07-03	80.95	81.60	80.57	81.27	734654
2024-07-05	82.01	82.60	81.23	81.31	1979724
2024-07-08	80.59	81.02	80.29	80.42	2029643
2024-07-09	80.12	80.65	79.46	79.77	1919038
2024-07-10	79.42	80.69	79.18	80.48	2291913
2024-07-11	79.93	80.99	79.73	80.94	3002748
2024-07-12	81.25	81.32	80.12	80.25	3004028
2024-07-15	80.26	80.38	79.57	80.12	2206681
2024-07-16	78.68	79.41	78.68	79.06	2012427
2024-07-17	80.00	80.71	79.95	80.62	2459321
2024-07-18	80.59	81.09	79.84	79.90	1425543
2024-07-19	79.51	80.22	77.86	78.00	2636016
2024-07-22	77.17	77.75	76.86	77.62	1556643
2024-07-23	76.96	77.13	75.72	76.62	3124053
2024-07-24	76.87	77.48	76.30	76.81	2129232
2024-07-25	76.17	77.78	75.54	77.46	1824043
2024-07-26	76.82	76.94	75.55	76.11	2125111
2024-07-29	76.73	76.99	74.74	75.19	1955426
2024-07-30	74.45	74.77	74.00	74.46	3304616
2024-07-31	76.33	77.91	75.90	77.74	4582761
2024-08-01	77.79	77.85	75.64	76.29	3633457
2024-08-02	73.81	73.82	72.43	73.39	5001256
2024-08-05	71.94	73.26	71.83	73.22	3939476
2024-08-06	71.77	73.39	71.73	72.45	3377897
2024-08-07	73.94	75.17	73.69	74.69	4943996
2024-08-08	74.53	75.80	74.44	75.36	3034288
2024-08-09	75.67	76.35	75.25	76.22	2923566
2024-08-12	77.19	79.17	76.93	78.63	4745020
2024-08-13	78.38	78.46	77.31	77.64	2300791
2024-08-14	77.60	77.75	76.30	76.59	1721743
2024-08-15	77.29	78.00	77.15	77.41	1640527
2024-08-16	76.23	76.65	75.69	76.32	2475999
2024-08-19	76.25	76.38	74.09	74.38	4881178
2024-08-20	74.74	75.02	73.68	73.83	2761744
2024-08-21	74.32	74.81	72.11	72.60	2769786
2024-08-22	72.83	74.17	72.71	73.58	3170333
2024-08-23	74.99	75.76	74.87	75.55	3008631
2024-08-26	78.07	78.32	77.62	77.83	4196836
2024-08-27	77.39	77.60	76.14	76.49	3537466
2024-08-28	75.40	76.23	74.80	75.48	1852485
2024-08-29	76.77	77.65	76.10	76.77	4061981
2024-08-30	75.19	75.22	74.12	74.34	3341403
2024-09-03	72.15	72.15	70.85	71.09	4967787
2024-09-04	70.62	71.50	69.55	69.61	4701375
2024-09-05	70.73	71.53	69.51	69.89	3482551
2024-09-06	70.55	70.87	67.91	68.93	3708585
2024-09-09	68.49	69.66	68.05	69.27	2685243
2024-09-10	69.45	69.49	66.02	66.96	4038070
2024-09-11	67.85	68.62	66.37	67.85	3143156
2024-09-12	69.07	70.46	68.53	69.89	4037281
2024-09-13	70.20	70.93	69.12	69.84	2452990
2024-09-16	70.61	71.22	70.13	70.88	3317934
2024-09-17	70.90	72.29	70.84	71.72	1952287
2024-09-18	71.01	71.94	70.58	70.66	2443776
2024-09-19	72.22	73.21	71.79	72.75	4126932
2024-09-20	72.42	73.14	72.05	72.92	1353349
2024-09-23	72.96	73.53	71.17	72.25	2837650
2024-09-24	73.85	73.86	72.83	73.29	2387026
2024-09-25	72.35	72.80	70.94	71.48	3469203
2024-09-26	69.22	70.12	68.60	69.01	4593811
2024-09-27	69.30	70.32	68.80	70.27	3214666
2024-09-30	69.96	70.87	69.42	69.92	2343220
2024-10-01	69.34	73.73	69.29	72.11	13945029
2024-10-02	73.95	74.21	71.62	72.76	4093039
2024-10-03	73.74	75.90	73.45	75.73	7082186
2024-10-04	76.21	77.40	75.76	76.35	5852614
2024-10-07	77.42	79.31	77.29	79.20	4353493
2024-10-08	76.83	76.94	74.57	75.79	8048022
2024-10-09	74.11	75.36	73.41	75.25	6501526
2024-10-10	76.15	78.04	75.76	77.77	4533086
2024-10-11	77.01	77.88	76.69	77.49	3642400
2024-10-14	76.06	76.65	75.48	75.93	3943168
2024-10-15	72.27	72.95	71.67	72.76	4116689
2024-10-16	72.38	72.67	71.53	72.40	2195339
2024-10-17	72.05	72.84	71.31	72.62	2541657
2024-10-18	71.74	71.92	70.57	71.38	4342284
2024-10-21	72.40	72.87	71.71	72.26	2941385
2024-10-22	73.19	74.65	73.00	73.98	3782109
2024-10-23	73.49	74.03	72.91	73.55	2413358
2024-10-24	73.75	74.08	72.27	73.06	2218561
2024-10-25	73.80	74.49	73.36	74.23	3676078
2024-10-28	69.77	70.64	69.67	70.43	7429077
2024-10-29	70.12	70.31	69.14	69.66	4015858
2024-10-30	70.67	71.63	70.36	71.36	3934377
2024-10-31	71.81	73.35	71.44	73.08	9183461
2024-11-01	73.63	73.80	71.95	72.02	4533438
2024-11-04	73.86	74.43	73.28	74.29	3240180
2024-11-05	74.92	75.34	74.05	74.73	2839498
2024-11-06	73.23	75.32	73.23	74.54	4179125
2024-11-07	74.01	75.56	73.51	74.66	3133378
2024-11-08	73.84	73.94	72.66	73.13	2984658
2024-11-11	71.21	71.45	70.64	70.94	3272080
2024-11-12	71.78	71.85	70.50	70.69	1905517
2024-11-13	70.33	71.50	69.60	70.73	3449062
2024-11-14	72.06	72.09	70.82	71.29	2088942
2024-11-15	70.87	71.35	69.56	69.75	3629407
2024-11-18	70.93	72.31	70.90	72.07	3116167
2024-11-19	72.40	72.71	71.40	72.31	3959359
2024-11-20	72.84	72.84	71.60	72.02	1362418
2024-11-21	73.13	73.26	72.39	73.20	1848051
2024-11-22	73.10	74.58	72.94	74.25	2573797
2024-11-25	72.94	73.44	71.73	72.10	3299046
2024-11-26	72.52	73.34	71.01	71.61	2882244
2024-11-27	71.63	72.30	71.16	71.72	1575912
2024-11-29	72.32	72.74	71.51	71.61	1757580
2024-12-02	71.87	71.95	70.70	71.04	3553891
2024-12-03	72.16	73.32	71.80	73.04	3199133
2024-12-04	73.41	73.45	71.52	71.88	2784128
2024-12-05	71.95	72.17	71.22	71.47	1525152
2024-12-06	70.62	70.71	69.99	70.24	3083839
2024-12-09	71.23	71.97	71.16	71.17	2061720
2024-12-10	71.54	72.13	71.32	71.40	2476325
2024-12-11	72.58	73.59	72.15	73.33	3061916
2024-12-12	72.90	73.58	72.19	73.21	2830056
2024-12-13	73.62	74.50	73.55	74.21	2713366
2024-12-16	74.15	74.30	73.61	73.70	1948208
2024-12-17	72.96	73.35	72.31	73.30	2140061
2024-12-18	73.67	74.38	72.92	72.94	2338081
2024-12-19	73.93	74.11	72.61	72.61	2099508
2024-12-20	72.27	73.41	71.96	73.10	1599767
2024-12-23	72.91	73.07	72.10	73.06	1894517
2024-12-24	73.70	74.03	73.45	73.65	1011796
2024-12-26	74.26	74.38	72.90	73.13	1811084
2024-12-27	74.10	74.40	73.69	73.85	1461964
2024-12-30	74.86	75.27	74.46	74.82	1621041
2024-12-31	75.24	75.75	74.98	75.55	1273741
2025-01-02	76.84	77.56	76.84	76.93	3271771
2025-01-03	77.41	78.22	77.26	77.92	1877695
2025-01-06	78.43	78.90	77.06	77.30	2141772
2025-01-07	78.13	78.44	77.70	78.17	3912444
2025-01-08	78.35	78.46	77.06	77.30	3259106
2025-01-10	81.54	81.82	79.37	80.64	5048677
2025-01-13	81.51	82.82	81.37	82.23	5060511
2025-01-14	81.90	82.08	81.21	81.67	4679763
2025-01-15	82.28	84.58	82.28	84.34	4891949
2025-01-16	83.49	83.60	81.99	82.94	3607127
2025-01-17	82.52	83.00	82.23	82.52	2297613
2025-01-21	80.62	81.34	80.45	81.11	2410865
2025-01-22	80.72	81.21	80.32	80.43	2797975
2025-01-23	80.56	81.04	79.16	79.21	3803237
2025-01-24	80.07	80.22	79.02	79.60	1922767
2025-01-27	79.28	79.54	77.23	77.93	1954750
2025-01-28	78.87	78.95	77.81	78.86	1592341
2025-01-29	78.02	78.65	77.18	77.78	1670498
2025-01-30	77.77	78.77	77.46	77.75	2238596
2025-01-31	77.60	78.26	76.76	78.02	3539779
2025-02-03	78.42	78.77	76.94	77.82	4200160
2025-02-04	75.70	78.30	75.60	77.51	6136891
2025-02-05	76.57	77.00	75.84	76.09	1985220
2025-02-06	76.36	76.73	75.27	75.45	2168359
2025-02-07	76.22	76.29	75.46	75.86	2013935
2025-02-10	76.94	77.51	76.61	77.40	2814470
2025-02-11	78.37	78.49	77.87	78.27	2284120
2025-02-12	77.15	77.46	76.29	76.32	4918694
2025-02-13	75.68	76.47	75.58	76.39	1897061
2025-02-14	76.58	76.74	75.63	75.82	2425986
2025-02-18	76.69	77.11	76.35	76.96	2324908
2025-02-19	78.06	78.20	77.23	77.45	1554217
2025-02-20	77.92	78.47	77.62	77.76	1626997
2025-02-21	76.70	76.85	75.34	75.35	2749138
2025-02-24	75.71	76.14	75.45	75.97	2930818
2025-02-25	75.60	75.61	73.74	74.13	2386629
2025-02-26	73.91	74.27	73.41	73.85	3229404
2025-02-27	75.02	75.79	74.69	75.28	2641905
2025-02-28	74.58	75.47	74.25	75.22	2351666
2025-03-03	75.33	75.56	72.93	73.32	3996346
2025-03-04	72.75	73.62	71.71	73.31	2030596
2025-03-05	71.40	71.49	70.09	71.42	3811020
2025-03-06	71.37	72.02	70.49	71.13	3038746
2025-03-07	72.74	73.31	71.77	72.09	4195690
2025-03-10	72.06	72.25	70.74	70.89	1777110
2025-03-11	71.80	72.17	70.98	71.45	1876154
2025-03-12	72.32	72.97	72.04	72.80	2389060
2025-03-13	72.08	72.44	71.41	71.62	3119090
2025-03-14	71.89	72.43	71.65	72.28	2054592
2025-03-17	72.98	73.17	72.43	72.71	2873691
2025-03-18	73.39	73.49	71.97	72.21	2738996
2025-03-19	72.08	72.88	71.93	72.42	1747436
2025-03-20	72.23	73.80	72.04	73.73	2523115
2025-03-21	73.39	73.96	73.14	73.79	1529052
2025-03-24	74.13	74.98	73.94	74.88	2755331
2025-03-25	75.23	75.36	74.12	74.82	1922932
2025-03-26	75.34	75.94	75.13	75.42	2473383
2025-03-27	75.26	75.68	74.78	75.48	1590767
2025-03-28	75.52	75.54	74.54	74.77	2430345
2025-03-31	75.52	77.72	75.28	77.33	3147376
2025-04-01	77.60	78.01	76.88	77.08	2753906
2025-04-02	76.72	77.86	76.69	77.74	2808379
2025-04-03	72.16	72.70	71.44	72.25	6279831
2025-04-04	66.90	68.42	65.50	67.92	9319874
2025-04-07	65.64	69.20	64.94	65.98	7869110
2025-04-08	66.60	66.80	62.74	63.34	8411254
2025-04-09	61.73	68.05	60.67	67.58	15312979
2025-04-10	64.77	65.47	63.60	65.32	6596688
2025-04-11	64.65	66.79	64.50	66.46	4386236
2025-04-14	67.12	67.13	65.62	66.66	3146188
2025-04-15	66.47	66.92	65.92	66.48	1779225
2025-04-16	66.99	67.97	66.99	67.75	5452117
2025-04-17	68.35	70.05	68.15	69.48	4776754
2025-04-21	68.27	68.66	67.44	68.62	2343047
2025-04-22	68.89	70.27	68.72	69.37	4498973
2025-04-23	68.99	69.81	67.19	68.05	8908454
2025-04-24	68.65	68.86	67.70	68.46	4336560
2025-04-25	68.05	69.18	68.04	69.03	3272184
2025-04-28	68.87	69.04	67.17	67.76	3232717
2025-04-29	66.69	66.81	65.83	65.85	4650027
2025-04-30	65.45	65.72	63.30	63.56	10236275
2025-05-01	63.59	65.08	63.10	64.52	10673864
2025-05-02	64.53	64.60	63.11	64.01	7095854
2025-05-05	62.85	63.02	61.75	62.37	4867076
2025-05-06	64.70	65.41	64.46	64.60	5745694
2025-05-07	64.41	64.67	63.26	63.51	4011343
2025-05-08	64.44	65.74	64.43	65.60	4643878
2025-05-09	65.96	66.82	65.87	66.61	4361322
2025-05-12	69.08	69.28	67.48	67.60	4861861
2025-05-13	68.45	69.88	68.40	69.59	4728018
2025-05-14	69.28	69.55	68.70	68.73	2802450
2025-05-15	67.41	67.79	66.87	67.59	5263445
2025-05-16	67.83	68.54	67.42	68.10	3769410
2025-05-19	68.11	69.10	67.88	68.51	5136884
2025-05-20	68.37	68.80	67.78	68.66	2786093
2025-05-21	69.14	69.16	67.57	67.59	5467394
2025-05-22	66.88	67.55	66.57	67.14	3512517
2025-05-23	66.97	68.22	66.96	67.99	4285422
2025-05-27	67.48	67.60	66.48	67.28	3938194
2025-05-28	68.33	68.96	67.83	67.89	5201843
2025-05-29	67.63	67.64	66.78	67.19	4856870
2025-05-30	67.10	67.25	65.96	67.15	8793170
2025-06-02	69.99	70.04	68.64	69.55	7125107
2025-06-03	69.62	70.50	69.37	69.89	3996916
2025-06-04	70.00	70.56	68.64	69.34	6455231
2025-06-05	70.43	70.61	69.79	69.93	2668184
2025-06-06	70.36	71.52	70.36	71.38	3487995
2025-06-09	71.40	72.18	71.08	72.05	2893872
2025-06-10	72.17	73.07	71.26	71.60	5541851
2025-06-11	73.02	75.32	72.80	74.82	8887977
2025-06-12	74.01	75.41	73.75	75.05	11696874
2025-06-13	80.47	81.14	78.64	80.22	33971203
2025-06-16	79.01	79.60	76.25	78.59	40622391
2025-06-17	80.44	82.89	80.09	82.30	26239280
2025-06-18	83.10	83.46	80.16	82.27	36772281
2025-06-20	82.25	83.38	81.86	83.12	14229005
2025-06-23	83.25	83.57	76.41	76.41	50659363
2025-06-24	73.34	73.86	71.97	73.00	16119604
2025-06-25	72.93	74.23	72.79	73.31	12401009
2025-06-26	73.63	74.68	73.09	73.59	9514916
2025-06-27	74.02	74.34	72.87	73.28	11610839
2025-06-30	73.48	73.63	72.72	73.11	5917478
2025-07-01	73.61	74.04	73.32	73.93	4425153
2025-07-02	74.32	76.02	73.51	75.59	6491408
2025-07-03	75.41	75.92	74.88	75.19	4394797

Explore More About USO

Coins representing dividend payouts and trends

USO Dividend History

Discover United States Oil'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

USO Stock Split History

Discover United States Oil'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

USO Historical Prices

Explore United States Oil's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics