MUSA Historical Prices

Summary

Key Stock Metrics

345.23

(August 1, 2025)

52-Week Low

561.08

(November 27, 2024)

52-Week High

561.08

(November 27, 2024)

All-Time High

393.67

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-09-03	37.30	39.96	36.12	37.51	5321355
2013-09-04	38.00	39.14	37.53	38.43	2932006
2013-09-05	38.78	38.78	37.83	38.38	1639953
2013-09-06	38.35	40.55	38.30	39.60	1566141
2013-09-09	39.52	40.65	39.23	39.85	2726520
2013-09-10	39.88	40.15	39.42	39.42	2883906
2013-09-11	39.11	39.28	38.81	38.88	1692223
2013-09-12	38.75	40.36	38.63	40.20	1455034
2013-09-13	40.10	41.38	40.00	40.55	1016400
2013-09-16	40.88	41.09	40.20	40.64	754010
2013-09-17	40.55	41.13	40.41	40.49	1667963
2013-09-18	40.28	41.27	40.14	40.95	847102
2013-09-19	40.92	41.27	40.02	40.45	1206378
2013-09-20	40.44	40.88	40.20	40.69	1465078
2013-09-23	40.69	40.94	40.05	40.33	654093
2013-09-24	40.21	41.30	40.02	40.98	576076
2013-09-25	40.91	41.12	40.04	40.47	513565
2013-09-26	40.49	41.29	40.49	41.15	326884
2013-09-27	40.76	41.58	40.76	41.01	297988
2013-09-30	40.57	40.88	40.21	40.39	487334
2013-10-01	40.53	41.47	40.45	40.53	456187
2013-10-02	40.51	40.71	40.40	40.58	719230
2013-10-03	40.59	40.76	40.30	40.50	1371802
2013-10-04	40.40	40.75	40.20	40.31	421048
2013-10-07	40.10	40.20	39.90	40.00	582488
2013-10-08	39.87	40.08	39.27	39.65	496589
2013-10-09	39.80	40.11	39.47	39.96	1256174
2013-10-10	40.21	41.20	40.02	40.99	1752384
2013-10-11	41.12	41.80	40.93	41.32	1007431
2013-10-14	41.14	41.61	40.60	41.36	707015
2013-10-15	41.36	41.48	39.94	40.83	559687
2013-10-16	40.91	41.55	40.77	40.98	334784
2013-10-17	40.96	40.99	40.46	40.64	403225
2013-10-18	40.86	41.48	40.59	41.27	399441
2013-10-21	41.18	41.73	41.11	41.51	197473
2013-10-22	41.56	41.97	40.82	41.48	556313
2013-10-23	41.34	41.43	40.81	41.00	294112
2013-10-24	41.15	41.15	40.57	40.82	216610
2013-10-25	40.89	41.28	40.44	40.88	293781
2013-10-28	40.74	41.05	40.34	40.50	489618
2013-10-29	40.76	41.03	40.29	40.72	300444
2013-10-30	40.86	41.17	40.43	40.53	354657
2013-10-31	40.75	41.27	40.43	40.58	273286
2013-11-01	40.69	41.43	40.69	41.20	192222
2013-11-04	41.39	41.69	40.51	40.71	371632
2013-11-05	40.68	41.29	39.62	41.06	480445
2013-11-06	41.38	42.11	40.96	41.70	554214
2013-11-07	45.49	45.50	41.86	42.14	1152300
2013-11-08	41.92	42.25	41.04	42.06	343410
2013-11-11	42.15	42.73	41.80	42.29	347272
2013-11-12	42.21	42.97	42.21	42.76	398402
2013-11-13	42.51	42.81	42.09	42.71	284183
2013-11-14	42.75	43.15	42.32	42.98	327063
2013-11-15	43.15	43.78	42.82	43.60	420954
2013-11-18	43.81	44.31	43.50	43.92	493479
2013-11-19	43.99	44.56	43.73	44.00	555880
2013-11-20	44.00	44.99	44.00	44.26	342230
2013-11-21	44.23	45.48	44.04	45.37	327871
2013-11-22	45.23	46.91	45.23	46.31	662924
2013-11-25	46.14	46.46	44.67	44.88	606738
2013-11-26	45.10	45.43	44.38	45.26	308799
2013-11-27	45.52	46.41	45.52	46.04	370087
2013-11-29	45.95	46.46	45.13	45.25	126194
2013-12-02	45.38	46.10	45.15	46.02	353510
2013-12-03	45.94	46.65	45.58	45.83	481687
2013-12-04	45.83	46.03	44.78	44.98	348590
2013-12-05	44.82	45.63	44.71	45.35	416172
2013-12-06	45.78	46.08	45.43	45.62	439213
2013-12-09	45.53	46.00	45.53	45.58	328381
2013-12-10	45.40	45.55	44.71	44.81	480474
2013-12-11	44.76	44.78	42.86	43.28	528974
2013-12-12	43.02	43.12	42.28	42.44	408291
2013-12-13	42.61	42.74	41.58	42.30	298784
2013-12-16	42.32	42.90	41.73	42.13	493189
2013-12-17	42.51	43.20	41.80	42.32	517462
2013-12-18	42.45	42.71	41.72	42.26	572648
2013-12-19	42.08	42.25	41.79	41.97	481451
2013-12-20	41.99	42.86	41.99	42.75	1225621
2013-12-23	42.88	42.97	42.24	42.34	207471
2013-12-24	42.54	42.73	41.80	41.91	72811
2013-12-26	41.85	42.21	41.62	41.88	134040
2013-12-27	41.90	42.29	41.64	41.88	350815
2013-12-30	41.84	42.15	41.04	42.10	319750
2013-12-31	42.33	42.50	41.42	41.56	322434
2014-01-02	41.52	42.05	41.27	41.91	320697
2014-01-03	41.80	42.13	41.48	41.97	385180
2014-01-06	41.94	42.04	41.62	41.78	412641
2014-01-07	41.91	42.72	41.31	42.57	551145
2014-01-08	42.50	42.72	41.79	42.54	322943
2014-01-09	42.77	43.88	42.40	43.15	456110
2014-01-10	43.24	43.60	42.94	43.25	368564
2014-01-13	43.00	43.00	41.61	41.78	283576
2014-01-14	41.80	42.73	41.80	41.90	269446
2014-01-15	41.80	41.96	41.42	41.61	242835
2014-01-16	41.65	42.20	41.30	41.73	270969
2014-01-17	41.73	41.85	41.04	41.36	368929
2014-01-21	41.52	42.23	41.45	42.04	526107
2014-01-22	41.98	42.28	41.51	41.69	384808
2014-01-23	41.55	41.61	40.49	40.50	487118
2014-01-24	40.30	40.39	39.45	39.82	705632
2014-01-27	39.77	40.11	39.35	39.55	408671
2014-01-28	39.46	39.82	39.36	39.49	544216
2014-01-29	39.96	39.96	38.12	38.99	587218
2014-01-30	39.39	39.46	38.67	39.05	200292
2014-01-31	38.64	39.18	38.40	38.74	424850
2014-02-03	38.82	38.94	37.47	37.62	580932
2014-02-04	37.70	38.24	37.09	37.55	308907
2014-02-05	37.35	38.65	37.35	38.56	299850
2014-02-06	38.75	39.39	38.41	39.26	321008
2014-02-07	39.32	39.60	38.92	39.21	512598
2014-02-10	39.07	39.37	38.89	39.10	295008
2014-02-11	39.10	39.64	39.10	39.46	209991
2014-02-12	39.50	39.79	38.97	39.07	155535
2014-02-13	38.94	39.75	38.90	39.62	210487
2014-02-14	39.81	39.91	39.03	39.74	108440
2014-02-18	39.70	40.18	39.34	39.52	389240
2014-02-19	39.23	40.03	39.15	39.30	341087
2014-02-20	39.15	39.76	38.28	39.16	747512
2014-02-21	39.26	39.50	38.78	38.85	346692
2014-02-24	38.78	39.21	38.61	38.80	782409
2014-02-25	38.72	39.07	38.55	38.98	351977
2014-02-26	39.16	39.63	38.94	39.45	233612
2014-02-27	39.60	40.74	39.44	40.48	405496
2014-02-28	40.41	41.01	40.24	40.56	441058
2014-03-03	40.29	40.69	39.89	40.00	283903
2014-03-04	40.16	41.06	40.16	40.84	405424
2014-03-05	40.94	40.98	40.24	40.60	338401
2014-03-06	40.55	41.04	40.40	40.72	483175
2014-03-07	41.06	41.56	40.89	41.18	439162
2014-03-10	41.08	41.57	40.20	41.13	396386
2014-03-11	41.15	41.44	40.95	41.37	413844
2014-03-12	41.15	41.69	40.83	41.02	317494
2014-03-13	41.10	41.30	40.19	40.64	225595
2014-03-14	40.64	41.18	40.38	40.75	242076
2014-03-17	40.87	41.87	40.86	41.06	320200
2014-03-18	41.11	41.89	40.97	41.77	364487
2014-03-19	41.69	41.83	41.13	41.45	383344
2014-03-20	41.30	41.45	40.72	40.84	300612
2014-03-21	41.08	41.26	40.70	40.90	540381
2014-03-24	41.14	41.24	40.71	40.95	307288
2014-03-25	40.90	41.27	40.46	41.01	294181
2014-03-26	41.19	41.30	40.28	40.53	366724
2014-03-27	40.61	40.79	39.90	39.97	444057
2014-03-28	40.11	40.88	40.03	40.68	297435
2014-03-31	40.77	40.99	40.46	40.59	327927
2014-04-01	40.69	41.00	40.06	40.96	533724
2014-04-02	40.84	41.64	40.69	41.05	514097
2014-04-03	41.12	42.98	41.11	42.03	729473
2014-04-04	42.05	42.34	40.88	40.94	485211
2014-04-07	40.81	41.36	40.20	40.68	591812
2014-04-08	40.64	40.93	40.39	40.70	436130
2014-04-09	40.83	40.97	40.32	40.75	437437
2014-04-10	40.75	41.74	40.10	40.17	628503
2014-04-11	40.10	40.59	39.84	39.96	504051
2014-04-14	40.20	40.50	39.93	40.33	500618
2014-04-15	40.36	41.04	40.10	40.66	638848
2014-04-16	40.87	41.08	40.61	40.74	506884
2014-04-17	40.74	40.74	40.32	40.54	397667
2014-04-21	40.55	40.69	40.30	40.58	373070
2014-04-22	40.60	41.00	40.47	40.69	430625
2014-04-23	40.68	41.68	40.65	41.46	427538
2014-04-24	41.59	42.41	41.29	42.14	595714
2014-04-25	41.85	42.04	41.27	41.55	674194
2014-04-28	41.67	43.10	41.67	42.92	647836
2014-04-29	43.02	43.24	42.58	42.78	785471
2014-04-30	42.61	43.04	42.30	42.50	411565
2014-05-01	42.68	42.72	41.82	42.24	349476
2014-05-02	42.40	43.44	42.37	43.04	285484
2014-05-05	43.54	46.00	43.41	44.98	874032
2014-05-06	44.67	44.74	42.57	43.63	1483312
2014-05-07	43.69	46.10	43.69	44.95	1220907
2014-05-08	45.20	46.79	44.81	45.18	875247
2014-05-09	45.28	47.39	45.13	47.14	1361109
2014-05-12	47.32	49.38	47.32	48.83	1013711
2014-05-13	48.83	49.08	48.18	48.73	792406
2014-05-14	48.69	49.20	47.19	47.23	896065
2014-05-15	47.00	47.43	46.72	46.94	579634
2014-05-16	46.99	48.25	46.92	48.22	357130
2014-05-19	48.01	48.91	48.01	48.31	680387
2014-05-20	48.26	49.02	48.04	48.71	456926
2014-05-21	48.88	49.10	48.01	48.64	408335
2014-05-22	48.60	50.14	48.59	49.51	654983
2014-05-23	49.49	50.65	49.49	50.27	541230
2014-05-27	51.71	51.71	50.00	50.10	443829
2014-05-28	49.97	50.65	49.50	50.26	477650
2014-05-29	50.45	51.21	50.07	50.79	258995
2014-05-30	50.90	51.34	50.51	50.88	414166
2014-06-02	51.03	51.67	50.66	51.59	677952
2014-06-03	51.41	51.53	50.92	51.20	328257
2014-06-04	51.10	51.50	50.95	51.22	307019
2014-06-05	51.25	51.73	50.96	51.21	441168
2014-06-06	51.60	52.71	51.60	52.34	475639
2014-06-09	52.45	52.73	52.00	52.33	521017
2014-06-10	52.25	52.69	52.02	52.13	573820
2014-06-11	51.95	52.28	51.63	51.80	477509
2014-06-12	51.61	51.84	50.50	50.59	1022859
2014-06-13	50.64	50.77	49.62	50.17	445573
2014-06-16	50.32	50.70	49.50	49.94	409478
2014-06-17	49.98	50.12	49.55	49.89	345046
2014-06-18	49.84	50.59	49.36	49.98	213366
2014-06-19	50.10	50.47	49.41	49.58	341098
2014-06-20	49.82	49.90	49.25	49.52	539559
2014-06-23	49.45	49.99	49.31	49.46	212765
2014-06-24	49.33	49.59	48.56	48.68	353295
2014-06-25	48.42	48.99	47.21	48.57	401335
2014-06-26	48.51	48.88	48.16	48.75	223329
2014-06-27	48.61	49.17	48.48	48.76	876130
2014-06-30	48.63	49.11	48.37	48.89	372940
2014-07-01	48.93	49.51	48.86	48.93	448053
2014-07-02	48.82	49.20	48.50	49.06	470126
2014-07-03	49.24	50.05	49.24	49.85	315117
2014-07-07	49.71	50.16	49.25	49.71	288495
2014-07-08	49.65	49.81	48.76	48.77	501201
2014-07-09	48.57	49.16	48.13	48.93	382303
2014-07-10	48.05	49.03	47.78	48.31	364086
2014-07-11	48.26	48.46	47.84	48.36	184329
2014-07-14	48.67	49.05	48.01	48.45	338978
2014-07-15	48.33	48.35	47.20	47.26	463679
2014-07-16	47.47	48.35	47.27	47.72	521030
2014-07-17	47.63	48.53	47.28	47.63	645709
2014-07-18	47.74	48.61	47.51	48.48	167804
2014-07-21	48.22	48.33	47.61	47.94	179399
2014-07-22	48.07	48.88	48.03	48.77	293133
2014-07-23	48.77	49.08	48.55	48.98	985173
2014-07-24	48.98	49.08	48.49	48.53	500721
2014-07-25	48.24	48.41	47.91	48.20	166936
2014-07-28	48.26	48.29	47.75	48.15	223755
2014-07-29	48.27	48.98	48.20	48.29	268291
2014-07-30	48.36	49.28	48.18	49.15	490606
2014-07-31	48.82	49.72	48.17	49.42	468775
2014-08-01	49.37	49.37	48.03	48.71	302854
2014-08-04	48.73	49.21	48.55	48.92	353137
2014-08-05	48.74	49.21	48.35	48.99	337040
2014-08-06	48.69	49.87	48.69	49.56	343126
2014-08-07	51.64	52.13	50.70	50.86	648294
2014-08-08	50.91	52.45	50.90	52.29	336867
2014-08-11	52.50	52.75	51.46	51.66	280966
2014-08-12	51.70	52.21	51.55	52.00	203857
2014-08-13	52.41	52.72	51.32	52.18	378498
2014-08-14	52.06	52.70	51.94	52.56	186554
2014-08-15	52.73	52.73	51.52	51.86	164256
2014-08-18	52.10	53.21	52.10	52.91	185259
2014-08-19	53.00	53.54	52.95	53.40	133994
2014-08-20	53.31	54.69	53.23	54.66	370743
2014-08-21	55.00	55.00	53.31	53.35	310861
2014-08-22	53.47	54.17	52.94	53.96	198814
2014-08-25	54.31	54.31	53.52	54.12	186942
2014-08-26	54.04	55.25	53.88	54.72	237816
2014-08-27	54.92	55.10	54.21	55.01	152164
2014-08-28	54.76	55.25	54.33	54.71	148688
2014-08-29	54.88	54.93	54.42	54.47	155826
2014-09-02	54.57	54.66	53.46	53.95	350357
2014-09-03	54.20	55.00	53.86	54.98	223615
2014-09-04	55.00	56.38	54.74	55.64	291067
2014-09-05	55.44	55.51	54.83	55.19	187134
2014-09-08	55.22	55.22	54.18	54.61	196549
2014-09-09	54.73	54.92	54.10	54.23	179143
2014-09-10	54.15	54.34	53.52	54.04	246634
2014-09-11	53.84	54.91	53.83	54.33	351866
2014-09-12	54.28	54.49	53.75	53.87	163223
2014-09-15	53.78	54.16	53.62	53.81	146210
2014-09-16	53.80	55.64	53.63	55.53	279216
2014-09-17	55.42	55.82	55.03	55.03	249080
2014-09-18	55.25	55.60	55.03	55.11	223917
2014-09-19	55.47	55.62	54.53	54.62	520391
2014-09-22	54.23	54.23	53.10	53.81	302181
2014-09-23	53.25	53.95	53.25	53.70	327867
2014-09-24	53.68	53.92	53.37	53.73	258933
2014-09-25	53.49	53.83	53.04	53.31	227483
2014-09-26	53.32	53.79	53.26	53.66	276788
2014-09-29	53.24	54.25	53.02	54.10	487995
2014-09-30	54.21	54.21	53.03	53.06	240892
2014-10-01	52.78	53.11	51.68	51.97	296563
2014-10-02	52.02	52.91	51.43	52.43	485088
2014-10-03	52.75	52.96	51.84	52.19	694319
2014-10-06	52.24	52.56	50.85	51.68	658536
2014-10-07	51.34	51.89	50.76	50.77	277255
2014-10-08	50.65	51.71	50.41	51.53	407705
2014-10-09	51.27	51.74	50.72	50.77	300183
2014-10-10	50.70	51.15	49.72	50.44	380110
2014-10-13	50.18	50.65	48.71	49.63	511247
2014-10-14	50.00	51.50	49.74	50.78	600918
2014-10-15	49.97	51.43	49.52	50.85	486881
2014-10-16	50.19	52.21	49.98	51.72	344438
2014-10-17	52.38	53.34	52.01	53.10	457485
2014-10-20	53.11	53.31	52.84	53.21	464951
2014-10-21	53.49	54.96	53.36	54.93	315431
2014-10-22	55.00	55.83	54.34	54.43	239309
2014-10-23	55.55	57.15	55.55	55.91	487060
2014-10-24	55.89	55.89	55.03	55.60	306254
2014-10-27	55.04	55.71	54.71	55.60	180390
2014-10-28	55.70	57.34	55.29	57.32	264880
2014-10-29	57.46	57.84	56.62	56.96	203615
2014-10-30	56.69	57.05	56.15	56.57	319562
2014-10-31	57.07	57.53	56.94	57.30	518748
2014-11-03	57.06	57.47	56.75	57.04	277444
2014-11-04	56.85	58.08	56.85	57.88	474111
2014-11-05	58.89	58.89	57.42	57.49	226883
2014-11-06	57.07	59.66	57.00	59.01	675565
2014-11-07	59.20	59.45	57.59	59.41	427983
2014-11-10	59.66	59.94	58.92	59.27	273126
2014-11-11	59.61	59.67	59.15	59.46	267602
2014-11-12	59.15	61.26	59.15	61.00	260056
2014-11-13	61.00	61.12	60.50	60.52	39664
2014-11-14	60.50	61.38	60.50	61.22	238908
2014-11-17	61.22	61.66	60.96	61.21	250072
2014-11-18	61.17	62.17	61.12	61.58	265679
2014-11-19	61.85	63.13	61.79	62.98	391361
2014-11-20	63.00	64.28	63.00	64.24	221871
2014-11-21	64.62	64.67	62.65	62.92	407684
2014-11-24	62.95	63.19	62.21	62.45	392059
2014-11-25	62.90	65.08	62.88	64.49	616016
2014-11-26	64.33	64.43	62.69	62.78	219997
2014-11-28	62.72	63.98	62.07	63.72	248368
2014-12-01	63.25	63.73	60.81	61.14	413655
2014-12-02	61.26	62.32	60.95	62.16	197321
2014-12-03	62.10	63.84	62.10	63.74	196172
2014-12-04	63.99	63.99	62.47	62.83	297769
2014-12-05	62.71	63.27	61.66	61.79	247343
2014-12-08	61.64	62.88	61.11	61.19	264180
2014-12-09	60.99	62.58	60.52	62.50	262259
2014-12-10	62.70	63.42	61.32	61.44	215908
2014-12-11	61.92	63.88	61.43	62.60	272873
2014-12-12	62.13	63.88	61.70	63.02	229484
2014-12-15	63.48	63.97	62.22	62.50	255225
2014-12-16	62.36	64.68	62.02	63.39	597084
2014-12-17	63.51	64.00	62.25	63.99	328488
2014-12-18	65.32	65.70	63.72	65.32	254388
2014-12-19	65.31	66.31	64.30	65.62	483222
2014-12-22	66.07	66.07	64.35	64.76	197383
2014-12-23	64.82	66.38	64.82	65.62	247091
2014-12-24	65.70	66.76	65.70	66.37	114560
2014-12-26	66.76	67.49	66.57	67.28	169732
2014-12-29	67.32	69.63	67.32	69.37	346931
2014-12-30	68.86	69.81	68.69	69.35	228596
2014-12-31	69.42	70.17	68.80	68.86	201874
2015-01-02	69.39	69.39	67.07	67.84	232804
2015-01-05	67.73	67.95	66.70	67.16	231220
2015-01-06	67.47	68.97	66.74	66.82	553729
2015-01-07	67.32	69.77	67.15	69.66	252141
2015-01-08	70.28	71.94	69.78	71.59	529515
2015-01-09	71.45	71.46	69.86	70.95	301289
2015-01-12	71.05	71.07	69.62	70.31	337283
2015-01-13	71.01	71.81	69.64	70.25	257080
2015-01-14	69.44	70.03	68.35	69.33	263064
2015-01-15	69.33	69.83	67.94	68.69	240834
2015-01-16	68.65	69.51	67.98	69.20	305120
2015-01-20	69.12	69.42	68.21	69.03	299311
2015-01-21	69.12	69.24	67.54	67.76	487427
2015-01-22	68.15	69.68	67.00	69.51	299968
2015-01-23	69.43	70.50	68.80	70.06	264813
2015-01-26	70.12	71.09	69.60	70.79	368372
2015-01-27	70.10	70.53	69.07	70.25	372526
2015-01-28	70.99	71.19	69.51	69.86	294027
2015-01-29	69.90	70.70	69.18	70.00	350795
2015-01-30	69.37	70.37	69.02	69.81	392944
2015-02-02	69.78	70.87	68.73	70.72	389695
2015-02-03	71.55	72.55	69.87	70.27	486025
2015-02-04	70.35	71.08	69.61	71.07	455187
2015-02-05	70.26	72.33	67.10	68.98	1372588
2015-02-06	69.23	70.00	67.72	68.86	761856
2015-02-09	68.78	69.08	67.61	68.74	722396
2015-02-10	69.09	70.68	68.70	70.57	414501
2015-02-11	70.80	71.67	69.81	71.51	632346
2015-02-12	72.05	72.11	70.81	71.53	520104
2015-02-13	71.43	71.65	70.74	71.09	394571
2015-02-17	70.99	71.74	70.30	70.56	334934
2015-02-18	70.22	71.11	69.34	71.06	291712
2015-02-19	71.41	72.00	70.62	71.99	335881
2015-02-20	71.94	71.98	71.13	71.75	246267
2015-02-23	71.80	72.15	70.96	72.09	266930
2015-02-24	72.49	72.49	71.15	71.42	317432
2015-02-25	71.66	71.66	70.86	71.00	392382
2015-02-26	71.01	71.46	70.23	71.41	334958
2015-02-27	71.66	71.74	70.76	70.99	460470
2015-03-02	71.15	72.29	70.97	72.17	370272
2015-03-03	72.40	72.40	70.73	71.31	318905
2015-03-04	70.81	71.06	69.73	70.68	412303
2015-03-05	71.08	71.19	70.31	70.52	201642
2015-03-06	70.31	70.47	69.22	69.32	247626
2015-03-09	69.31	70.48	69.31	69.95	329996
2015-03-10	69.58	69.91	68.15	68.43	296742
2015-03-11	68.45	69.00	68.14	68.49	327751
2015-03-12	68.70	70.92	68.69	70.19	338269
2015-03-13	70.17	70.85	69.30	70.03	276457
2015-03-16	70.25	71.31	70.15	71.10	412521
2015-03-17	70.94	71.91	70.58	70.95	353117
2015-03-18	71.24	71.24	70.06	70.60	331937
2015-03-19	70.21	71.13	70.16	70.64	278121
2015-03-20	70.86	71.54	70.04	70.89	379902
2015-03-23	70.92	71.17	70.50	70.65	207432
2015-03-24	70.52	71.27	70.52	71.03	183661
2015-03-25	70.92	71.11	69.27	69.29	402381
2015-03-26	68.68	69.15	68.51	68.64	359101
2015-03-27	68.69	71.25	68.69	71.16	384499
2015-03-30	71.20	73.89	70.90	73.48	353983
2015-03-31	72.96	73.97	72.30	72.37	344944
2015-04-01	72.29	73.60	71.75	73.47	528840
2015-04-02	73.00	73.64	72.07	72.44	467498
2015-04-06	72.08	72.65	71.84	72.47	580196
2015-04-07	72.01	72.62	71.58	71.64	247133
2015-04-08	71.64	72.02	71.13	71.75	426681
2015-04-09	71.79	72.12	71.24	71.55	176348
2015-04-10	71.59	72.56	71.22	72.31	176710
2015-04-13	72.31	72.68	71.91	72.11	172580
2015-04-14	71.66	72.48	71.50	71.92	253455
2015-04-15	71.60	71.79	70.33	70.41	392408
2015-04-16	70.27	70.93	69.81	70.11	445060
2015-04-17	69.79	69.82	68.61	69.34	322764
2015-04-20	69.72	70.64	69.52	69.92	461969
2015-04-21	70.14	70.50	69.42	70.07	287182
2015-04-22	70.15	70.44	69.38	69.77	213706
2015-04-23	69.66	70.54	68.96	69.01	363777
2015-04-24	68.91	69.20	68.53	69.00	507426
2015-04-27	68.97	69.45	67.68	68.78	474786
2015-04-28	68.62	69.33	68.23	68.55	349505
2015-04-29	68.19	68.38	65.95	66.62	390291
2015-04-30	66.38	66.93	65.15	65.33	495870
2015-05-01	65.48	67.30	65.35	66.26	690173
2015-05-04	66.26	66.72	66.02	66.25	339324
2015-05-05	65.25	65.92	60.27	60.98	950065
2015-05-06	61.05	61.56	59.76	60.60	417400
2015-05-07	60.60	61.27	60.23	60.34	554926
2015-05-08	60.57	61.25	59.95	60.00	320295
2015-05-11	59.76	60.53	59.17	60.23	390374
2015-05-12	59.81	60.10	59.17	59.41	513794
2015-05-13	59.63	59.66	58.13	58.30	580081
2015-05-14	58.75	59.47	57.86	58.70	782082
2015-05-15	59.03	59.55	58.78	59.25	686542
2015-05-18	59.25	60.12	58.95	59.87	389967
2015-05-19	59.76	60.50	59.62	60.30	504927
2015-05-20	60.54	60.73	59.83	60.38	454867
2015-05-21	60.25	60.58	59.91	60.43	300601
2015-05-22	60.31	60.82	59.97	60.24	242241
2015-05-26	60.07	60.69	58.54	58.55	387510
2015-05-27	58.83	59.77	58.65	59.41	357219
2015-05-28	59.38	59.83	59.14	59.64	240634
2015-05-29	59.66	59.94	58.18	58.23	645358
2015-06-01	58.63	58.75	57.47	57.67	733872
2015-06-02	57.40	59.08	57.20	58.57	364582
2015-06-03	58.71	59.38	58.54	59.25	330887
2015-06-04	59.21	59.37	58.38	58.60	344325
2015-06-05	58.29	58.91	57.86	58.67	218059
2015-06-08	58.31	58.31	57.06	57.11	370182
2015-06-09	57.71	57.99	56.65	56.85	300455
2015-06-10	56.89	57.74	56.81	56.98	341414
2015-06-11	57.02	57.46	56.73	57.06	352782
2015-06-12	56.68	57.56	56.68	57.17	231383
2015-06-15	56.67	56.95	56.04	56.56	302341
2015-06-16	56.29	57.35	56.22	57.24	321290
2015-06-17	57.54	57.74	57.06	57.58	305157
2015-06-18	57.80	59.24	57.30	59.00	397868
2015-06-19	58.89	59.38	58.73	58.80	476963
2015-06-22	59.03	59.17	57.88	58.26	282561
2015-06-23	58.24	58.50	57.92	58.47	197305
2015-06-24	58.20	58.74	58.01	58.30	206640
2015-06-25	58.37	58.50	57.84	58.20	224992
2015-06-26	58.20	58.49	57.90	58.21	736515
2015-06-29	57.53	58.14	57.15	57.22	404327
2015-06-30	57.20	57.21	55.66	55.82	747014
2015-07-01	56.15	56.74	55.91	56.55	360160
2015-07-02	56.77	57.49	56.77	57.40	387175
2015-07-06	57.01	57.30	56.75	56.93	706668
2015-07-07	56.99	57.04	55.75	56.71	301630
2015-07-08	56.31	56.83	55.27	55.61	322193
2015-07-09	56.28	56.28	55.04	55.12	235632
2015-07-10	55.85	55.96	55.23	55.40	253360
2015-07-13	56.13	56.42	55.50	56.30	265849
2015-07-14	56.32	56.32	55.26	56.03	322330
2015-07-15	55.99	56.41	55.64	56.19	218594
2015-07-16	56.49	57.36	55.82	57.29	373151
2015-07-17	57.33	57.33	56.59	56.95	261093
2015-07-20	57.03	57.18	56.61	56.71	388225
2015-07-21	56.49	56.67	56.00	56.38	278120
2015-07-22	55.97	56.48	55.86	56.24	214879
2015-07-23	56.16	56.33	55.01	55.02	187138
2015-07-24	55.14	55.25	53.77	53.90	239891
2015-07-27	53.26	53.50	52.79	53.05	252367
2015-07-28	53.16	53.48	52.82	53.03	339492
2015-07-29	52.95	53.56	52.88	53.19	380820
2015-07-30	53.11	54.16	52.90	54.08	360605
2015-07-31	54.26	55.04	54.08	54.76	256243
2015-08-03	54.79	55.12	52.70	52.94	495485
2015-08-04	52.97	53.21	52.01	52.79	327369
2015-08-05	52.80	54.10	52.59	53.78	520284
2015-08-06	53.24	53.30	48.87	50.71	912434
2015-08-07	50.76	51.45	49.24	49.79	523978
2015-08-10	50.00	50.36	49.51	49.95	283521
2015-08-11	49.51	49.94	48.95	49.56	645646
2015-08-12	49.31	49.69	48.34	49.37	397382
2015-08-13	49.26	50.68	49.26	50.38	523167
2015-08-14	50.19	50.54	49.14	50.02	230329
2015-08-17	49.81	51.07	49.48	51.07	542233
2015-08-18	51.12	51.66	50.53	51.51	490853
2015-08-19	50.29	51.95	50.29	51.50	476473
2015-08-20	50.75	51.91	50.71	51.25	489367
2015-08-21	50.65	51.19	50.40	50.51	741061
2015-08-24	48.41	50.76	47.97	48.85	759520
2015-08-25	48.99	49.93	48.50	48.70	772644
2015-08-26	49.63	49.63	47.73	49.44	569399
2015-08-27	49.65	50.94	49.56	50.10	605836
2015-08-28	50.10	50.40	49.77	50.25	391273
2015-08-31	50.25	51.28	50.20	51.11	495452
2015-09-01	50.34	50.66	49.16	49.35	386921
2015-09-02	49.53	49.96	48.60	49.20	413828
2015-09-03	49.26	49.91	48.98	49.70	260741
2015-09-04	49.30	49.59	48.91	49.40	375220
2015-09-08	51.79	53.60	50.85	53.34	753229
2015-09-09	53.98	54.36	52.91	52.99	655796
2015-09-10	52.87	53.88	52.78	53.09	525032
2015-09-11	53.06	53.31	52.45	53.29	225771
2015-09-14	53.52	53.65	52.89	53.08	263962
2015-09-15	53.45	53.64	52.79	53.41	249616
2015-09-16	53.21	54.92	53.13	54.74	344931
2015-09-17	54.57	55.73	53.96	55.10	406563
2015-09-18	54.66	55.31	53.39	54.30	641958
2015-09-21	54.44	55.38	54.37	54.53	283878
2015-09-22	54.20	54.49	53.20	53.96	302115
2015-09-23	53.62	55.12	53.36	54.92	466689
2015-09-24	54.65	56.31	54.21	56.05	490313
2015-09-25	56.19	56.38	55.66	55.88	406968
2015-09-28	55.62	55.70	54.29	54.57	426174
2015-09-29	54.49	55.16	54.11	54.74	315117
2015-09-30	55.04	55.62	54.51	54.95	316093
2015-10-01	54.86	55.52	54.00	54.96	372425
2015-10-02	54.58	54.58	53.25	54.17	468441
2015-10-05	54.55	55.50	54.20	55.05	536600
2015-10-06	55.13	56.10	54.90	55.35	305205
2015-10-07	56.03	57.58	55.72	56.87	446573
2015-10-08	56.90	57.51	56.50	57.37	209584
2015-10-09	57.37	57.37	55.88	56.25	273065
2015-10-12	56.32	56.32	55.42	55.90	123861
2015-10-13	55.47	55.85	55.10	55.24	214069
2015-10-14	55.40	55.86	54.84	55.10	261989
2015-10-15	55.18	55.47	54.11	55.41	132487
2015-10-16	55.74	56.38	55.26	55.71	170516
2015-10-19	55.68	56.59	55.66	56.13	245998
2015-10-20	56.09	56.58	55.67	55.82	159354
2015-10-21	55.96	56.31	55.61	55.95	190026
2015-10-22	56.30	56.49	55.69	55.83	149073
2015-10-23	56.30	56.30	55.32	56.06	219036
2015-10-26	56.85	60.58	56.55	60.43	680448
2015-10-27	60.18	60.26	59.10	59.80	355369
2015-10-28	60.04	61.67	59.48	61.60	218088
2015-10-29	61.53	61.57	60.53	61.04	308993
2015-10-30	60.90	61.60	60.80	61.37	345072
2015-11-02	61.37	62.25	61.17	62.20	302563
2015-11-03	62.15	62.59	61.51	62.30	349198
2015-11-04	62.60	62.75	61.48	61.84	221106
2015-11-05	61.83	61.83	57.36	59.27	565741
2015-11-06	59.17	61.20	58.38	60.51	294324
2015-11-09	60.55	60.94	59.93	60.21	254327
2015-11-10	60.01	60.79	59.82	60.30	170717
2015-11-11	60.30	60.42	58.91	59.06	175011
2015-11-12	58.91	59.03	57.57	57.59	174725
2015-11-13	57.06	57.24	55.70	56.18	257107
2015-11-16	56.05	57.38	56.05	57.29	149214
2015-11-17	57.68	58.33	57.15	57.33	120773
2015-11-18	57.72	58.30	57.20	58.19	133721
2015-11-19	58.18	58.74	56.75	57.87	192728
2015-11-20	58.07	59.36	58.07	58.62	156340
2015-11-23	58.48	59.04	57.94	58.59	155177
2015-11-24	58.32	59.48	57.73	59.14	169057
2015-11-25	59.14	61.01	59.14	60.54	186855
2015-11-27	60.41	61.04	60.24	60.51	55762
2015-11-30	60.53	60.73	59.46	59.56	218132
2015-12-01	60.08	63.03	59.64	63.00	488699
2015-12-02	63.25	64.02	62.66	63.80	413297
2015-12-03	63.84	64.52	63.64	64.29	351088
2015-12-04	64.32	65.21	63.94	65.04	250572
2015-12-07	64.76	65.13	64.27	64.83	178986
2015-12-08	64.48	65.33	64.07	65.09	333057
2015-12-09	65.00	65.73	64.48	64.81	221294
2015-12-10	64.77	65.54	64.43	65.00	188608
2015-12-11	64.48	65.64	64.27	64.78	197393
2015-12-14	64.75	65.22	62.16	62.63	197567
2015-12-15	63.01	63.63	62.52	63.12	161761
2015-12-16	63.49	63.52	62.40	63.16	226216
2015-12-17	63.31	63.45	62.19	62.46	223007
2015-12-18	62.21	62.45	60.84	60.94	512777
2015-12-21	61.21	61.63	60.65	61.44	243563
2015-12-22	61.49	62.13	60.59	61.70	113698
2015-12-23	62.34	62.50	61.51	62.27	105526
2015-12-24	62.32	62.45	61.29	62.12	71077
2015-12-28	62.11	62.61	61.28	62.37	169570
2015-12-29	62.92	63.50	61.75	62.49	113615
2015-12-30	62.26	62.61	61.38	61.92	146098
2015-12-31	61.60	61.89	60.74	60.74	188464
2016-01-04	60.23	61.17	59.59	60.78	284399
2016-01-05	60.78	63.16	60.53	62.05	314060
2016-01-06	61.13	62.93	61.02	62.13	400137
2016-01-07	61.16	62.68	60.94	62.30	354859
2016-01-08	62.32	62.94	60.74	62.17	258848
2016-01-11	62.32	63.11	62.05	62.94	250012
2016-01-12	63.32	64.42	62.38	64.33	318311
2016-01-13	64.41	64.50	61.87	62.10	329370
2016-01-14	60.50	60.97	57.45	57.71	594889
2016-01-15	56.57	59.45	56.27	58.27	519497
2016-01-19	58.76	59.44	57.17	57.51	349888
2016-01-20	57.12	57.76	55.44	57.22	310781
2016-01-21	57.21	58.24	56.71	57.18	360272
2016-01-22	57.65	57.65	55.85	56.61	469953
2016-01-25	56.71	57.41	56.54	56.81	250834
2016-01-26	56.10	56.10	51.68	54.85	1748189
2016-01-27	54.84	55.75	54.04	54.24	899188
2016-01-28	54.72	55.38	53.91	54.82	618002
2016-01-29	55.09	58.00	55.09	57.85	776720
2016-02-01	57.56	58.57	56.79	58.17	693991
2016-02-02	57.77	58.59	57.39	57.53	630126
2016-02-03	57.81	59.01	56.71	58.63	554756
2016-02-04	57.96	59.10	54.28	57.73	1272083
2016-02-05	57.90	58.95	56.46	57.75	549933
2016-02-08	57.51	58.32	56.50	58.06	588907
2016-02-09	57.54	60.01	57.51	59.41	889205
2016-02-10	59.63	60.92	59.08	59.11	565843
2016-02-11	58.27	59.80	57.65	59.14	409217
2016-02-12	59.43	59.86	57.35	58.29	454763
2016-02-16	58.74	59.97	58.64	59.28	467322
2016-02-17	59.72	62.53	59.64	61.90	655752
2016-02-18	61.86	63.33	61.35	62.91	543235
2016-02-19	62.45	62.63	61.41	62.26	492725
2016-02-22	62.32	64.24	62.32	63.73	501087
2016-02-23	63.64	64.41	63.46	63.73	487151
2016-02-24	63.30	64.62	63.30	64.55	491695
2016-02-25	64.55	65.14	63.87	64.85	484317
2016-02-26	65.10	65.22	63.27	63.90	502091
2016-02-29	64.01	64.59	63.49	63.69	564913
2016-03-01	63.85	65.02	63.49	65.00	536121
2016-03-02	65.00	66.52	65.00	66.50	459818
2016-03-03	66.55	67.39	66.41	67.18	587992
2016-03-04	67.41	67.99	65.90	66.42	560271
2016-03-07	66.35	66.35	64.81	65.45	495979
2016-03-08	64.84	65.20	63.54	64.03	861230
2016-03-09	64.17	66.88	64.17	66.85	757096
2016-03-10	66.85	67.17	64.06	65.10	572547
2016-03-11	65.40	65.90	64.12	64.47	481786
2016-03-14	64.28	64.76	63.91	64.03	343177
2016-03-15	63.78	64.90	63.25	64.27	289986
2016-03-16	64.34	64.90	64.06	64.65	273531
2016-03-17	64.49	64.67	63.94	64.44	315102
2016-03-18	64.39	65.68	64.31	65.38	743320
2016-03-21	65.11	65.56	64.88	65.40	310732
2016-03-22	65.33	65.33	63.82	63.93	306440
2016-03-23	63.82	63.82	62.87	63.01	520918
2016-03-24	63.07	63.57	62.41	63.27	418559
2016-03-28	63.24	63.42	61.85	61.96	546365
2016-03-29	61.73	62.77	60.72	62.73	482015
2016-03-30	62.71	62.87	61.89	62.10	330784
2016-03-31	62.34	62.81	61.36	61.45	287695
2016-04-01	61.26	62.10	60.51	62.02	377443
2016-04-04	61.75	61.75	59.66	60.33	476533
2016-04-05	60.00	60.35	59.57	59.72	534533
2016-04-06	59.79	60.18	59.56	60.10	204491
2016-04-07	60.04	60.35	59.31	59.43	324242
2016-04-08	59.71	60.86	59.24	60.53	376758
2016-04-11	60.93	61.10	58.96	59.01	254563
2016-04-12	59.24	60.19	58.52	59.44	237247
2016-04-13	59.64	60.17	59.32	60.03	206028
2016-04-14	59.95	60.31	59.24	59.47	247900
2016-04-15	59.50	60.35	59.47	59.77	293901
2016-04-18	59.64	60.53	59.57	60.53	247113
2016-04-19	60.64	61.27	60.10	60.27	306961
2016-04-20	60.18	60.28	59.60	59.66	294649
2016-04-21	59.66	59.95	59.12	59.17	239549
2016-04-22	59.00	60.44	58.82	59.54	330930
2016-04-25	59.54	59.83	59.09	59.73	266761
2016-04-26	59.66	60.29	59.35	59.97	455084
2016-04-27	59.98	60.39	58.67	60.14	364482
2016-04-28	59.70	59.70	58.40	58.60	325417
2016-04-29	58.42	58.80	56.92	57.42	387968
2016-05-02	59.54	59.54	57.56	58.73	274973
2016-05-03	58.38	59.06	57.99	58.25	279168
2016-05-04	58.04	59.36	57.52	58.86	304158
2016-05-05	58.66	58.66	58.04	58.30	276840
2016-05-06	58.03	58.90	58.03	58.36	267795
2016-05-09	59.75	65.86	59.75	65.30	1035231
2016-05-10	65.68	67.88	65.48	66.47	695463
2016-05-11	66.33	66.38	64.99	65.15	370076
2016-05-12	65.07	66.16	65.00	65.90	288279
2016-05-13	66.01	66.71	65.01	65.15	213738
2016-05-16	65.16	65.48	63.93	64.91	302150
2016-05-17	64.85	64.92	63.57	63.76	237968
2016-05-18	63.55	64.02	62.68	63.64	362758
2016-05-19	63.87	65.75	63.85	65.40	511353
2016-05-20	65.72	67.19	65.49	66.69	480728
2016-05-23	66.69	67.19	65.69	65.78	265598
2016-05-24	66.22	67.00	65.04	66.74	345874
2016-05-25	66.79	67.79	66.56	67.49	231436
2016-05-26	67.80	68.11	67.14	67.78	192844
2016-05-27	67.80	68.65	67.76	68.41	198213
2016-05-31	68.64	68.64	67.73	67.99	354635
2016-06-01	67.52	68.58	67.52	68.54	274413
2016-06-02	68.54	70.29	68.33	70.04	567196
2016-06-03	69.80	69.94	69.17	69.62	244618
2016-06-06	69.62	69.62	68.86	69.08	166133
2016-06-07	68.90	69.61	68.69	68.72	263010
2016-06-08	68.60	69.72	68.59	69.49	180014
2016-06-09	70.39	71.10	70.03	70.86	244063
2016-06-10	70.32	70.41	69.55	69.97	168811
2016-06-13	69.86	69.86	68.85	68.99	222521
2016-06-14	68.91	69.70	68.81	69.42	161793
2016-06-15	69.19	70.44	68.90	70.35	328931
2016-06-16	69.90	71.54	69.90	71.49	330924
2016-06-17	71.22	72.09	70.80	71.65	488572
2016-06-20	72.09	72.65	71.52	72.53	250276
2016-06-21	72.65	72.65	71.73	72.48	195918
2016-06-22	72.79	72.98	72.34	72.69	210888
2016-06-23	73.00	73.55	72.90	73.50	254066
2016-06-24	71.64	73.45	71.13	72.92	797070
2016-06-27	72.55	72.55	70.80	71.74	415695
2016-06-28	72.60	72.95	71.86	72.65	293750
2016-06-29	72.91	73.81	72.91	73.29	311257
2016-06-30	73.14	74.20	72.90	74.16	344996
2016-07-01	74.12	75.44	74.12	74.89	304385
2016-07-05	74.71	74.73	73.49	74.34	402798
2016-07-06	74.45	74.94	73.43	74.51	679153
2016-07-07	74.55	74.97	73.82	74.49	310151
2016-07-08	74.96	75.75	74.66	75.57	276309
2016-07-11	76.05	76.39	75.09	76.24	232933
2016-07-12	75.90	76.81	75.61	75.65	366077
2016-07-13	75.84	76.10	75.17	75.52	258538
2016-07-14	75.60	76.11	75.47	75.79	203730
2016-07-15	76.14	76.14	75.16	75.63	314275
2016-07-18	75.81	76.46	75.64	76.10	244677
2016-07-19	76.02	76.56	75.47	76.33	186143
2016-07-20	76.68	76.91	76.14	76.24	168561
2016-07-21	76.54	76.88	76.10	76.28	190032
2016-07-22	76.07	77.02	76.07	76.74	203240
2016-07-25	76.98	77.50	76.80	77.26	195081
2016-07-26	77.23	78.49	77.23	78.31	241132
2016-07-27	78.93	78.93	76.86	77.06	236361
2016-07-28	76.98	77.45	76.66	77.21	268464
2016-07-29	77.37	77.37	75.99	76.64	338951
2016-08-01	75.76	76.17	74.75	75.14	443039
2016-08-02	75.24	75.43	73.45	74.47	345118
2016-08-03	74.17	74.87	73.07	74.78	394479
2016-08-04	75.37	80.44	74.62	77.02	1499566
2016-08-05	77.09	79.36	76.89	79.29	579671
2016-08-08	79.16	79.37	77.16	77.90	367187
2016-08-09	78.19	79.25	77.56	78.76	348801
2016-08-10	79.02	79.38	77.16	77.43	305256
2016-08-11	78.06	79.25	76.05	76.11	517836
2016-08-12	76.12	76.23	74.58	75.49	384006
2016-08-15	75.91	75.93	74.39	74.98	406366
2016-08-16	74.98	75.34	74.42	74.78	289255
2016-08-17	74.61	75.36	74.24	74.46	245187
2016-08-18	74.30	75.54	74.30	75.22	183173
2016-08-19	75.08	75.22	74.13	74.39	246974
2016-08-22	74.39	74.91	73.03	73.72	266791
2016-08-23	74.21	74.61	73.43	73.44	281267
2016-08-24	73.57	74.26	72.98	73.65	318867
2016-08-25	73.89	74.76	73.66	74.48	308024
2016-08-26	74.36	74.75	73.48	73.52	199278
2016-08-29	73.53	74.38	73.51	73.54	161070
2016-08-30	73.36	73.83	72.95	73.12	150560
2016-08-31	72.91	73.78	72.91	73.12	275484
2016-09-01	72.97	73.77	72.70	73.29	177776
2016-09-02	73.46	74.34	73.32	73.95	206435
2016-09-06	73.92	74.57	73.57	74.45	224370
2016-09-07	73.96	75.94	73.29	75.74	445056
2016-09-08	75.50	76.34	74.43	74.55	400349
2016-09-09	74.28	74.42	72.94	72.94	224726
2016-09-12	72.96	73.80	72.72	73.39	241389
2016-09-13	73.26	73.53	72.23	72.52	210323
2016-09-14	72.22	72.74	72.10	72.37	182910
2016-09-15	72.20	74.22	72.00	73.94	226310
2016-09-16	73.85	74.00	72.96	73.00	406760
2016-09-19	72.61	73.19	72.40	72.88	243647
2016-09-20	72.16	72.79	70.02	70.08	373026
2016-09-21	70.29	71.60	70.21	71.53	339000
2016-09-22	71.75	72.49	71.53	72.33	192415
2016-09-23	72.16	72.77	72.16	72.72	196335
2016-09-26	72.49	73.28	72.27	72.92	319493
2016-09-27	72.66	73.48	72.66	73.07	172044
2016-09-28	73.23	73.26	72.01	72.23	213173
2016-09-29	72.02	72.28	70.58	70.58	259735
2016-09-30	70.21	71.66	70.05	71.36	235125
2016-10-03	70.95	71.88	70.01	71.21	267940
2016-10-04	71.39	72.74	71.35	72.09	245701
2016-10-05	72.24	73.38	72.20	72.56	283916
2016-10-06	72.56	73.13	72.44	72.50	220492
2016-10-07	72.50	72.84	71.35	71.38	190727
2016-10-10	71.56	72.36	71.11	71.30	170377
2016-10-11	70.86	71.12	69.59	70.47	183527
2016-10-12	70.43	70.97	69.74	70.24	222821
2016-10-13	69.92	70.30	69.56	69.94	240387
2016-10-14	69.92	70.64	68.93	69.38	210372
2016-10-17	69.40	70.11	69.03	69.24	192438
2016-10-18	69.76	70.06	69.06	69.23	233926
2016-10-19	69.63	69.90	68.21	69.11	345654
2016-10-20	69.10	69.63	68.48	68.87	226603
2016-10-21	68.96	68.96	68.09	68.61	199835
2016-10-24	69.48	70.50	68.83	69.78	158876
2016-10-25	69.62	69.86	69.20	69.57	219607
2016-10-26	69.18	71.20	69.18	71.19	310713
2016-10-27	70.95	71.40	68.49	68.74	221529
2016-10-28	68.42	69.76	68.10	69.21	145750
2016-10-31	69.15	69.15	68.28	68.78	250794
2016-11-01	67.91	67.91	66.40	67.05	366556
2016-11-02	67.14	68.70	67.14	67.83	251780
2016-11-03	65.12	66.30	63.16	65.44	886734
2016-11-04	64.74	65.91	62.78	62.94	388115
2016-11-07	63.30	63.86	62.95	63.09	274355
2016-11-08	62.84	63.96	62.74	63.13	277338
2016-11-09	62.59	62.59	58.90	59.33	836058
2016-11-10	59.80	60.96	57.45	57.80	813278
2016-11-11	57.98	60.99	57.13	60.87	666651
2016-11-14	60.86	63.45	60.83	63.08	609862
2016-11-15	62.70	64.01	62.53	63.40	471968
2016-11-16	63.51	64.60	63.38	64.50	411460
2016-11-17	65.40	67.36	65.07	66.68	456585
2016-11-18	66.71	68.80	66.71	67.77	467436
2016-11-21	67.99	68.85	67.77	68.79	416240
2016-11-22	69.20	69.98	68.44	68.75	317110
2016-11-23	68.54	70.30	68.54	69.94	233495
2016-11-25	70.10	70.55	69.78	70.24	79389
2016-11-28	70.48	70.61	69.00	70.26	206740
2016-11-29	70.33	70.48	69.20	69.39	278413
2016-11-30	69.30	69.30	67.48	68.19	306634
2016-12-01	67.78	69.39	67.77	68.67	324219
2016-12-02	68.46	69.61	68.00	68.74	199873
2016-12-05	68.67	69.41	68.46	69.03	334164
2016-12-06	68.96	70.16	68.80	69.46	237237
2016-12-07	69.41	69.70	68.78	69.02	361019
2016-12-08	68.60	68.88	66.14	66.62	593969
2016-12-09	66.16	68.06	64.32	66.87	598605
2016-12-12	66.41	66.58	64.38	65.18	408539
2016-12-13	65.35	66.19	64.65	65.08	426555
2016-12-14	64.86	65.88	64.46	64.99	476395
2016-12-15	65.34	67.38	65.34	67.00	367948
2016-12-16	67.18	67.20	65.98	66.25	670091
2016-12-19	66.15	67.39	66.15	66.81	239697
2016-12-20	66.88	68.29	66.88	68.04	189677
2016-12-21	68.29	68.29	67.74	67.85	160141
2016-12-22	67.79	67.79	63.92	64.19	596080
2016-12-23	64.19	65.56	62.76	63.06	468062
2016-12-27	63.24	64.55	63.16	63.68	281477
2016-12-28	63.64	63.64	63.15	63.44	192041
2016-12-29	63.64	64.10	62.18	62.49	328467
2016-12-30	62.48	62.84	61.36	61.47	329746
2017-01-03	61.75	62.32	60.78	61.92	474463
2017-01-04	62.08	63.52	61.76	63.18	477336
2017-01-05	62.81	62.89	61.61	62.50	411771
2017-01-06	62.31	62.37	60.83	61.03	330547
2017-01-09	60.93	61.66	60.44	61.55	378439
2017-01-10	61.84	63.26	61.23	62.66	505301
2017-01-11	62.48	62.99	61.95	62.85	352247
2017-01-12	62.71	62.82	61.60	62.29	326416
2017-01-13	61.97	62.32	61.01	61.18	375476
2017-01-17	61.60	63.77	61.37	62.51	360432
2017-01-18	62.44	62.96	61.75	62.73	486678
2017-01-19	62.56	63.03	62.31	62.87	579405
2017-01-20	62.58	63.68	62.43	63.61	481982
2017-01-23	63.34	63.67	62.10	62.86	621586
2017-01-24	63.13	63.92	62.86	63.60	467535
2017-01-25	63.68	64.57	63.67	63.97	1167818
2017-01-26	63.66	64.28	62.72	64.00	778614
2017-01-27	63.75	64.05	62.78	63.50	884766
2017-01-30	63.26	64.07	63.22	63.97	810104
2017-01-31	64.21	64.22	62.31	63.70	959492
2017-02-01	63.42	63.97	62.86	63.20	985322
2017-02-02	63.22	68.83	63.22	66.70	2335784
2017-02-03	67.34	67.83	66.10	66.29	814574
2017-02-06	66.48	67.24	65.22	65.25	897109
2017-02-07	65.61	66.07	64.42	64.50	580359
2017-02-08	66.51	66.51	65.23	65.75	712515
2017-02-09	65.92	66.11	64.72	66.01	814437
2017-02-10	66.36	66.60	65.14	66.13	586656
2017-02-13	66.24	66.90	64.50	64.83	729035
2017-02-14	65.27	65.98	64.70	65.58	578377
2017-02-15	65.35	66.27	65.16	65.72	442893
2017-02-16	65.50	66.29	64.74	64.89	587599
2017-02-17	64.99	65.53	64.66	65.10	371346
2017-02-21	65.31	66.30	65.24	66.06	503029
2017-02-22	66.30	66.81	65.75	66.39	340845
2017-02-23	66.18	66.34	65.32	65.39	605211
2017-02-24	65.36	67.15	64.81	66.80	370934
2017-02-27	66.53	67.95	66.42	67.84	355070
2017-02-28	66.97	66.97	62.76	63.70	1967212
2017-03-01	63.71	66.00	63.71	65.48	768024
2017-03-02	65.98	67.50	65.64	66.02	630346
2017-03-03	66.26	66.62	64.75	64.83	386418
2017-03-06	64.23	66.22	64.23	65.90	516265
2017-03-07	65.54	66.09	65.17	65.87	471155
2017-03-08	65.87	67.27	65.54	66.78	412329
2017-03-09	66.46	66.87	66.06	66.41	305780
2017-03-10	66.67	66.99	66.02	66.62	395028
2017-03-13	66.66	67.99	66.59	67.15	515314
2017-03-14	66.99	67.40	66.57	67.04	422848
2017-03-15	67.25	68.40	66.89	68.13	529104
2017-03-16	68.16	69.49	68.09	69.25	543285
2017-03-17	69.89	72.50	69.39	70.12	1039478
2017-03-20	70.12	70.65	69.87	70.51	382902
2017-03-21	70.58	71.82	70.30	71.10	737763
2017-03-22	70.77	71.41	70.53	71.12	432884
2017-03-23	71.16	71.61	70.30	70.52	380130
2017-03-24	70.50	71.50	70.43	71.20	476832
2017-03-27	71.03	72.06	70.99	71.69	525830
2017-03-28	71.59	71.73	70.89	71.15	290231
2017-03-29	71.28	72.72	71.18	72.63	486933
2017-03-30	72.46	73.05	72.12	73.02	281726
2017-03-31	72.79	73.88	72.79	73.42	439141
2017-04-03	73.59	73.74	72.13	72.56	404429
2017-04-04	72.44	73.27	72.25	73.10	349456
2017-04-05	73.27	73.30	71.74	71.82	360468
2017-04-06	72.45	74.93	72.10	74.30	450680
2017-04-07	74.06	75.18	73.52	73.54	505647
2017-04-10	73.85	74.77	73.22	74.41	372298
2017-04-11	74.60	74.60	72.64	74.49	602354
2017-04-12	74.24	74.58	73.75	73.97	340010
2017-04-13	74.15	74.54	73.80	74.14	332230
2017-04-17	74.46	74.90	73.82	74.29	300712
2017-04-18	74.39	74.49	73.72	74.15	307866
2017-04-19	67.19	70.00	67.19	68.18	1547890
2017-04-20	68.30	69.69	68.10	69.44	429130
2017-04-21	69.65	70.02	69.16	69.79	293766
2017-04-24	69.96	70.59	69.62	70.47	588276
2017-04-25	70.74	71.20	70.32	71.17	322688
2017-04-26	71.38	71.90	70.97	71.86	249167
2017-04-27	71.98	72.08	70.63	71.11	197704
2017-04-28	70.94	71.00	68.93	69.57	381968
2017-05-01	69.54	70.24	69.05	69.10	444968
2017-05-02	66.86	67.74	64.47	65.76	1982602
2017-05-03	65.33	66.37	64.03	66.25	765516
2017-05-04	66.12	66.53	64.68	65.00	844096
2017-05-05	65.08	66.19	64.59	66.19	954840
2017-05-08	66.08	66.84	64.97	65.37	413725
2017-05-09	65.38	67.04	65.34	65.84	646454
2017-05-10	65.86	67.54	65.68	67.19	566921
2017-05-11	66.45	67.93	66.45	67.69	544932
2017-05-12	67.42	68.80	66.88	68.56	741024
2017-05-15	68.72	69.25	68.28	69.07	652422
2017-05-16	69.37	69.37	67.45	68.38	672016
2017-05-17	67.86	68.23	66.05	66.60	589516
2017-05-18	66.85	68.26	66.11	67.50	398486
2017-05-19	67.71	68.68	67.50	68.56	270241
2017-05-22	68.78	69.83	68.78	69.67	329893
2017-05-23	69.29	69.29	67.58	67.69	421862
2017-05-24	67.96	68.00	66.73	67.87	282443
2017-05-25	67.77	68.83	67.43	68.56	398132
2017-05-26	68.69	68.86	67.41	68.37	363251
2017-05-30	68.25	68.64	67.45	68.02	900925
2017-05-31	68.36	68.36	67.03	68.03	380489
2017-06-01	68.35	70.17	67.37	70.06	617615
2017-06-02	69.81	70.73	69.46	69.95	340418
2017-06-05	69.68	69.71	68.61	69.40	325441
2017-06-06	68.42	68.42	66.75	67.77	363890
2017-06-07	68.00	68.54	67.33	67.42	358576
2017-06-08	67.61	68.45	66.79	67.47	546360
2017-06-09	67.57	68.47	67.48	68.31	284976
2017-06-12	68.13	69.27	67.35	68.66	330065
2017-06-13	68.62	69.23	68.01	68.54	296601
2017-06-14	68.80	69.17	67.97	68.82	210028
2017-06-15	68.14	70.10	68.14	69.83	363261
2017-06-16	69.62	71.28	68.92	71.20	689296
2017-06-19	71.50	72.58	71.18	72.50	473933
2017-06-20	72.09	72.62	70.83	71.25	412095
2017-06-21	71.29	71.29	69.52	69.99	470835
2017-06-22	69.79	71.18	69.04	71.13	447728
2017-06-23	70.84	72.77	70.75	72.62	954257
2017-06-26	73.01	73.02	72.39	72.45	251832
2017-06-27	72.58	73.03	71.90	72.01	220075
2017-06-28	72.85	73.92	72.71	72.84	523606
2017-06-29	73.13	73.95	72.07	73.11	1190397
2017-06-30	73.60	74.45	72.44	74.11	494729
2017-07-03	74.32	74.63	73.42	73.68	200840
2017-07-05	73.39	73.65	72.37	73.10	574041
2017-07-06	72.89	73.05	70.78	70.93	365551
2017-07-07	71.15	72.14	70.33	71.90	310782
2017-07-10	71.55	72.73	71.48	71.53	366510
2017-07-11	71.53	72.19	70.85	71.07	224088
2017-07-12	71.10	72.13	70.77	71.32	259370
2017-07-13	71.62	73.46	71.39	72.75	590733
2017-07-14	72.74	73.42	72.06	73.07	258507
2017-07-17	73.56	73.92	72.91	73.01	446252
2017-07-18	73.00	73.52	71.85	72.25	337728
2017-07-19	72.69	73.17	72.11	72.71	368153
2017-07-20	73.12	73.72	72.82	73.39	240172
2017-07-21	73.30	73.95	72.59	73.82	204827
2017-07-24	73.74	74.19	73.50	73.62	216133
2017-07-25	73.96	76.83	73.95	75.11	552722
2017-07-26	75.48	75.85	74.08	75.19	255642
2017-07-27	75.18	76.11	75.18	76.06	332266
2017-07-28	75.90	76.48	75.28	76.09	210431
2017-07-31	76.43	76.43	74.95	75.73	372700
2017-08-01	75.95	77.05	75.71	76.85	377927
2017-08-02	76.79	76.88	75.32	76.19	498232
2017-08-03	78.00	79.98	73.01	73.44	1394769
2017-08-04	72.85	72.96	69.96	72.28	835577
2017-08-07	72.24	72.44	71.36	72.13	467260
2017-08-08	72.11	72.45	70.89	70.93	395163
2017-08-09	70.60	70.97	69.52	69.86	416213
2017-08-10	69.48	69.54	68.37	68.64	392825
2017-08-11	67.43	70.33	67.43	69.36	347006
2017-08-14	69.77	69.80	68.05	68.64	441236
2017-08-15	68.49	68.49	66.79	67.20	426545
2017-08-16	67.49	67.62	65.62	65.99	424998
2017-08-17	66.00	66.85	65.53	66.42	367995
2017-08-18	66.00	66.39	65.76	65.89	310779
2017-08-21	65.75	67.13	65.75	66.40	477103
2017-08-22	66.65	67.32	66.26	66.68	338692
2017-08-23	66.48	67.31	66.24	66.87	269580
2017-08-24	67.59	67.75	66.24	66.43	281613
2017-08-25	66.74	67.46	66.36	67.31	300747
2017-08-28	67.29	67.29	65.51	65.88	457712
2017-08-29	65.60	66.00	65.33	65.65	328083
2017-08-30	65.76	65.76	64.66	64.93	436267
2017-08-31	65.12	65.54	64.25	64.46	701509
2017-09-01	64.61	65.17	64.42	65.09	258233
2017-09-05	64.95	65.39	63.79	64.24	398191
2017-09-06	64.46	64.80	64.09	64.63	262051
2017-09-07	64.74	65.52	64.46	64.95	321860
2017-09-08	65.07	65.53	64.48	65.00	305542
2017-09-11	64.97	65.75	64.89	65.71	221658
2017-09-12	65.71	67.14	65.71	66.90	228193
2017-09-13	66.79	68.01	66.45	67.61	284726
2017-09-14	67.55	68.17	66.06	67.03	247539
2017-09-15	66.95	67.32	66.25	66.40	623674
2017-09-18	66.53	66.70	66.06	66.18	272858
2017-09-19	66.08	66.45	65.89	66.18	210488
2017-09-20	66.11	67.21	65.83	66.93	194849
2017-09-21	66.97	68.10	66.70	67.41	364013
2017-09-22	67.20	68.11	67.04	68.00	246266
2017-09-25	67.86	69.22	67.53	68.88	263169
2017-09-26	69.01	69.38	68.83	69.08	370484
2017-09-27	69.14	70.00	68.82	69.64	255595
2017-09-28	69.52	69.53	68.30	68.95	253667
2017-09-29	69.10	69.60	68.59	69.00	283771
2017-10-02	68.94	69.26	68.53	69.11	310810
2017-10-03	69.35	70.69	69.13	70.61	340321
2017-10-04	70.51	71.24	70.51	70.79	195600
2017-10-05	71.09	71.37	70.48	71.15	236313
2017-10-06	70.95	71.83	70.80	71.68	445509
2017-10-09	71.46	72.05	70.79	71.84	6377103
2017-10-10	72.33	73.14	72.10	72.52	283038
2017-10-11	72.78	73.21	72.13	73.03	273255
2017-10-12	72.85	73.12	71.03	72.54	378434
2017-10-13	72.52	73.91	72.28	73.55	284687
2017-10-16	73.61	73.65	72.69	73.12	216703
2017-10-17	73.09	74.05	73.09	73.47	171276
2017-10-18	73.67	73.82	72.81	73.21	245256
2017-10-19	72.84	73.04	72.06	72.86	202032
2017-10-20	73.10	74.35	71.64	73.02	406670
2017-10-23	72.91	73.91	72.84	73.24	267768
2017-10-24	73.57	74.31	73.46	74.11	154316
2017-10-25	74.08	74.35	73.35	74.17	203350
2017-10-26	74.29	76.25	74.29	75.34	356870
2017-10-27	75.43	76.10	75.08	75.76	296272
2017-10-30	75.95	76.14	74.77	74.85	272616
2017-10-31	74.90	75.16	74.28	74.36	415909
2017-11-01	75.00	75.59	74.28	75.29	504268
2017-11-02	75.67	76.74	70.46	73.00	954581
2017-11-03	72.52	74.51	72.52	73.35	895652
2017-11-06	73.65	75.97	73.35	75.93	480989
2017-11-07	73.65	73.68	70.24	72.00	815572
2017-11-08	71.99	73.48	71.89	72.07	617302
2017-11-09	71.90	74.42	71.90	73.80	355894
2017-11-10	73.32	74.38	73.32	73.97	398068
2017-11-13	73.85	74.41	73.20	73.29	288430
2017-11-14	72.85	73.88	72.85	73.76	239135
2017-11-15	73.27	74.15	73.18	73.87	261447
2017-11-16	73.84	75.57	73.53	75.45	218561
2017-11-17	75.15	76.24	74.78	76.13	184480
2017-11-20	76.05	77.05	75.80	76.84	188708
2017-11-21	76.86	76.95	75.70	76.36	189553
2017-11-22	76.32	76.99	75.90	76.06	245165
2017-11-24	76.06	76.53	75.57	76.01	83142
2017-11-27	76.00	76.07	74.92	74.97	225075
2017-11-28	75.04	75.25	73.99	75.07	358693
2017-11-29	75.24	78.87	75.10	78.43	476612
2017-11-30	78.63	80.07	78.15	78.85	337241
2017-12-01	78.55	79.27	77.40	77.76	239881
2017-12-04	78.30	81.30	78.30	79.60	349757
2017-12-05	79.69	80.26	78.97	79.28	244333
2017-12-06	79.74	79.91	78.69	79.51	232317
2017-12-07	79.70	80.10	79.30	79.82	234283
2017-12-08	80.11	81.26	79.56	81.00	306350
2017-12-11	80.77	80.86	79.24	80.20	467257
2017-12-12	80.25	80.25	76.54	76.66	550983
2017-12-13	76.59	77.73	75.99	76.86	288734
2017-12-14	76.84	76.88	74.39	74.55	282113
2017-12-15	74.95	76.90	74.95	76.31	645088
2017-12-18	76.76	79.33	76.76	78.96	283885
2017-12-19	78.83	79.43	78.62	79.05	180919
2017-12-20	79.48	80.15	78.95	79.85	203897
2017-12-21	79.66	80.15	79.34	79.71	167533
2017-12-22	79.76	80.08	78.86	79.81	105564
2017-12-26	79.64	80.86	79.59	80.47	153918
2017-12-27	80.61	81.03	80.09	80.12	134941
2017-12-28	80.23	80.97	79.65	80.71	226458
2017-12-29	80.85	81.29	79.92	80.36	187916
2018-01-02	80.50	81.41	80.17	80.68	215931
2018-01-03	80.71	81.20	80.02	80.93	216148
2018-01-04	81.80	83.02	81.72	82.12	319305
2018-01-05	82.70	84.79	82.46	83.76	401484
2018-01-08	83.81	86.15	83.71	85.87	338712
2018-01-09	86.22	86.85	84.38	85.74	345445
2018-01-10	85.34	86.38	84.86	85.95	276524
2018-01-11	83.90	86.20	82.08	85.42	344327
2018-01-12	85.70	86.27	85.27	86.09	233532
2018-01-16	87.11	87.33	85.27	86.00	481105
2018-01-17	86.57	86.71	85.72	86.05	671338
2018-01-18	86.42	87.99	86.42	87.08	268225
2018-01-19	87.25	87.82	86.83	87.24	264960
2018-01-22	87.51	88.25	86.90	88.20	149444
2018-01-23	88.14	88.91	87.71	88.59	143984
2018-01-24	88.88	89.37	87.86	88.36	146691
2018-01-25	88.77	88.83	87.74	88.11	148935
2018-01-26	88.50	89.69	86.42	86.75	195262
2018-01-29	86.59	87.08	85.89	86.11	236330
2018-01-30	85.37	85.82	84.55	85.10	378295
2018-01-31	85.66	86.72	84.69	85.31	501431
2018-02-01	83.93	83.93	75.46	79.00	2097584
2018-02-02	78.12	78.71	75.10	75.89	968984
2018-02-05	74.95	75.39	70.86	71.40	635778
2018-02-06	70.50	72.31	69.23	72.06	527211
2018-02-07	71.83	72.29	70.76	71.00	280894
2018-02-08	71.00	71.87	69.41	69.42	345962
2018-02-09	70.25	71.12	67.59	70.44	287407
2018-02-12	70.78	72.87	69.87	72.14	370990
2018-02-13	71.70	75.03	71.38	74.48	410958
2018-02-14	73.93	75.58	73.89	75.16	250063
2018-02-15	75.54	75.73	74.69	75.50	193338
2018-02-16	75.43	75.86	74.79	75.32	166866
2018-02-20	75.02	75.73	74.73	74.95	158404
2018-02-21	74.94	75.86	74.34	74.66	429224
2018-02-22	74.89	75.36	74.48	74.89	218892
2018-02-23	75.38	75.73	74.80	75.14	183923
2018-02-26	75.37	75.93	74.56	75.29	177071
2018-02-27	75.08	76.20	74.62	74.65	247863
2018-02-28	75.08	75.74	74.54	75.11	301674
2018-03-01	75.16	76.22	74.79	74.97	290111
2018-03-02	74.12	75.04	72.74	74.45	482453
2018-03-05	74.17	75.44	74.04	75.25	367204
2018-03-06	75.68	78.53	75.68	77.13	415699
2018-03-07	76.49	76.74	75.41	75.93	235874
2018-03-08	76.30	76.37	74.91	75.23	209290
2018-03-09	75.51	76.70	75.01	76.61	199090
2018-03-12	76.57	77.04	75.14	75.26	348247
2018-03-13	75.50	75.95	74.54	74.78	185939
2018-03-14	75.21	75.21	73.77	74.49	180950
2018-03-15	74.89	75.34	73.72	74.06	149542
2018-03-16	74.07	76.11	74.07	75.69	375612
2018-03-19	75.44	76.49	75.44	76.25	223053
2018-03-20	76.16	76.58	72.29	72.46	363402
2018-03-21	72.17	72.95	71.76	71.85	288547
2018-03-22	71.33	71.78	70.26	70.35	265348
2018-03-23	70.53	71.40	70.16	70.63	282214
2018-03-26	71.48	73.63	70.99	73.33	265931
2018-03-27	73.29	73.91	72.27	72.88	259122
2018-03-28	72.60	73.17	71.92	72.00	213647
2018-03-29	72.20	73.13	72.20	72.80	265418
2018-04-02	72.51	73.18	69.71	70.44	327237
2018-04-03	70.80	72.18	70.25	70.55	281936
2018-04-04	69.89	71.57	69.80	70.97	423850
2018-04-05	71.43	71.47	70.00	70.89	458545
2018-04-06	70.35	71.20	69.14	69.86	389892
2018-04-09	70.14	70.83	67.91	68.02	512599
2018-04-10	68.72	69.43	67.45	69.02	548119
2018-04-11	67.88	68.62	67.55	68.14	496928
2018-04-12	68.30	68.65	67.91	68.24	561203
2018-04-13	65.34	66.65	61.70	63.91	1846787
2018-04-16	64.26	65.19	63.72	64.84	512956
2018-04-17	65.31	65.79	63.96	64.46	364573
2018-04-18	64.70	65.87	64.70	64.98	315209
2018-04-19	65.17	65.53	63.91	64.40	391006
2018-04-20	64.40	64.94	63.31	63.44	262250
2018-04-23	63.10	63.25	62.00	62.98	421300
2018-04-24	63.40	64.15	62.71	63.14	366832
2018-04-25	63.12	64.47	62.64	64.19	216031
2018-04-26	64.56	65.17	62.87	63.16	299396
2018-04-27	63.33	64.16	62.93	63.95	321038
2018-04-30	63.93	64.14	62.55	62.57	414742
2018-05-01	62.36	64.23	61.57	63.90	486257
2018-05-02	63.99	67.31	61.05	64.95	1206474
2018-05-03	64.60	68.03	64.48	67.01	912550
2018-05-04	66.88	67.35	65.68	66.15	548472
2018-05-07	66.22	66.62	64.87	65.94	447500
2018-05-08	65.78	68.35	65.78	67.16	770933
2018-05-09	67.28	68.41	66.29	66.37	510174
2018-05-10	66.22	67.81	66.22	67.54	486596
2018-05-11	67.36	68.33	66.78	66.93	467500
2018-05-14	66.80	69.04	66.80	68.70	400926
2018-05-15	68.24	69.55	68.24	69.31	452379
2018-05-16	69.42	70.31	69.23	69.47	315697
2018-05-17	69.36	69.89	68.32	68.49	466417
2018-05-18	68.41	68.77	67.73	68.00	296162
2018-05-21	68.46	68.50	67.57	67.81	217669
2018-05-22	68.25	68.53	65.94	66.03	370583
2018-05-23	65.60	66.71	64.89	66.41	550552
2018-05-24	66.43	67.01	65.37	66.88	575267
2018-05-25	66.60	67.46	66.60	67.12	371851
2018-05-29	66.40	67.60	66.27	66.83	321344
2018-05-30	67.28	68.25	67.25	67.88	309262
2018-05-31	68.49	68.49	66.16	66.76	445745
2018-06-01	67.06	68.31	66.51	66.62	401006
2018-06-04	66.51	68.09	66.51	68.03	554410
2018-06-05	67.91	71.67	67.91	71.60	669916
2018-06-06	71.83	72.12	71.22	71.32	392802
2018-06-07	71.20	72.46	69.90	70.42	442840
2018-06-08	70.44	71.98	70.12	71.92	444026
2018-06-11	72.12	73.09	71.52	72.44	454265
2018-06-12	72.00	72.97	71.00	72.80	807587
2018-06-13	72.93	73.50	72.31	72.59	540658
2018-06-14	72.72	72.82	70.72	71.05	474528
2018-06-15	70.88	71.70	70.65	70.77	523675
2018-06-18	70.78	73.38	70.42	73.33	529182
2018-06-19	73.14	77.81	72.99	77.34	850843
2018-06-20	77.74	80.54	76.19	80.18	1039439
2018-06-21	80.18	81.45	79.70	80.20	791326
2018-06-22	81.27	81.27	79.66	80.56	3385414
2018-06-25	79.91	80.00	78.53	79.00	607330
2018-06-26	79.00	79.00	77.55	77.65	529065
2018-06-27	78.09	78.09	74.89	75.01	442442
2018-06-28	74.82	75.88	73.67	75.27	681859
2018-06-29	75.46	75.83	74.00	74.29	477245
2018-07-02	73.90	74.55	73.70	74.41	347612
2018-07-03	74.46	75.72	74.24	74.94	208676
2018-07-05	75.38	75.60	73.98	75.51	552379
2018-07-06	75.47	77.16	75.47	76.88	326335
2018-07-09	77.31	78.20	76.63	78.16	428869
2018-07-10	78.39	78.39	76.83	77.59	440610
2018-07-11	72.36	78.60	72.36	78.28	350086
2018-07-12	78.63	79.36	77.71	78.90	362921
2018-07-13	79.03	80.15	78.06	79.54	399193
2018-07-16	79.70	80.51	79.12	79.70	368417
2018-07-17	79.65	80.71	79.19	79.81	316413
2018-07-18	79.91	79.91	77.63	78.19	417836
2018-07-19	78.27	79.30	78.24	78.86	365090
2018-07-20	78.93	79.67	78.74	79.21	223574
2018-07-23	79.17	80.35	78.82	79.59	419083
2018-07-24	79.59	79.59	78.49	78.85	975531
2018-07-25	79.02	79.41	78.62	79.08	227465
2018-07-26	79.39	79.95	78.74	79.39	347966
2018-07-27	79.63	79.81	78.04	78.86	249161
2018-07-30	78.52	80.01	78.45	79.63	268707
2018-07-31	79.99	79.99	78.78	79.24	362035
2018-08-01	79.24	79.78	77.92	79.42	384618
2018-08-02	80.90	87.70	80.90	83.20	1434798
2018-08-03	84.02	86.39	83.26	85.43	990412
2018-08-06	85.64	85.78	84.53	84.71	694035
2018-08-07	85.17	86.06	84.78	85.77	414626
2018-08-08	85.51	85.82	84.68	85.39	285876
2018-08-09	85.45	85.66	84.65	84.78	254504
2018-08-10	84.19	85.18	83.76	84.12	353141
2018-08-13	84.24	84.54	83.57	83.59	366000
2018-08-14	84.04	85.39	84.04	85.31	457818
2018-08-15	84.94	86.18	84.26	86.07	274885
2018-08-16	86.46	87.22	86.36	86.63	184036
2018-08-17	86.47	87.82	86.47	87.22	292486
2018-08-20	87.50	87.77	86.39	86.40	265086
2018-08-21	86.58	87.77	86.52	87.49	283440
2018-08-22	87.48	88.23	86.88	88.09	308753
2018-08-23	87.92	88.34	86.84	87.10	426234
2018-08-24	87.10	87.50	85.80	86.00	860159
2018-08-27	86.41	86.61	84.68	84.85	304541
2018-08-28	85.19	85.46	83.77	84.21	606880
2018-08-29	84.18	84.29	82.81	83.28	586295
2018-08-30	83.23	83.95	82.12	82.76	637398
2018-08-31	82.37	83.28	82.30	82.98	321078
2018-09-04	83.06	85.72	82.90	84.48	413745
2018-09-05	84.23	85.16	83.21	84.22	267415
2018-09-06	84.22	84.69	83.23	83.58	308035
2018-09-07	83.48	84.48	82.35	82.59	262999
2018-09-10	82.96	83.65	82.09	82.77	322887
2018-09-11	82.77	85.12	82.04	84.08	406667
2018-09-12	83.76	84.60	82.65	82.96	265291
2018-09-13	82.95	83.40	81.79	82.12	321741
2018-09-14	82.17	83.34	82.02	82.70	300825
2018-09-17	82.59	82.90	81.50	82.04	368164
2018-09-18	81.87	83.01	81.28	82.80	446199
2018-09-19	82.75	84.53	81.98	84.27	343263
2018-09-20	84.33	86.13	84.26	85.88	277143
2018-09-21	85.83	87.07	85.60	85.91	732147
2018-09-24	85.91	87.01	85.43	86.56	328114
2018-09-25	86.67	87.12	85.46	86.07	480319
2018-09-26	86.39	87.09	85.52	86.34	350943
2018-09-27	86.39	86.76	85.56	86.10	319563
2018-09-28	86.02	86.63	85.13	85.46	289865
2018-10-01	85.89	85.89	84.75	85.01	347939
2018-10-02	84.95	85.47	83.75	83.86	356356
2018-10-03	84.23	84.28	82.82	83.17	292743
2018-10-04	82.96	83.19	81.06	81.50	384457
2018-10-05	81.30	81.69	79.81	80.45	417519
2018-10-08	80.36	81.64	80.01	80.56	343966
2018-10-09	80.21	81.16	79.63	80.20	336671
2018-10-10	80.26	80.45	78.85	78.99	324820
2018-10-11	78.67	79.69	78.35	78.61	425473
2018-10-12	79.87	80.33	78.24	78.91	326171
2018-10-15	78.06	79.70	77.32	79.22	409406
2018-10-16	79.44	80.99	78.43	80.88	359638
2018-10-17	80.93	81.12	79.32	80.66	355667
2018-10-18	80.53	81.59	79.42	79.60	296843
2018-10-19	79.89	80.50	79.31	79.98	270932
2018-10-22	80.28	81.63	79.82	80.09	252485
2018-10-23	79.30	81.70	78.95	80.94	404771
2018-10-24	80.74	82.67	78.92	79.05	544843
2018-10-25	79.20	81.52	78.79	80.98	293276
2018-10-26	80.01	81.51	79.06	80.29	298558
2018-10-29	81.07	82.37	80.14	80.83	388304
2018-10-30	80.82	82.57	80.19	81.70	381514
2018-10-31	82.42	82.54	80.05	80.63	507641
2018-11-01	79.20	82.78	76.04	81.09	851944
2018-11-02	81.69	83.18	80.77	81.45	500498
2018-11-05	81.19	82.21	80.24	82.16	388265
2018-11-06	82.02	82.32	80.73	81.39	330289
2018-11-07	81.39	82.26	79.79	81.64	480894
2018-11-08	81.58	82.44	81.25	81.70	242613
2018-11-09	81.50	82.14	79.45	79.83	283443
2018-11-12	79.71	80.11	78.69	79.29	321672
2018-11-13	79.58	80.93	79.00	79.62	389552
2018-11-14	80.39	81.91	78.51	79.32	262892
2018-11-15	78.71	80.09	77.87	79.40	254746
2018-11-16	78.70	79.60	78.01	79.30	420057
2018-11-19	79.21	79.21	77.61	78.73	409490
2018-11-20	77.59	78.42	76.93	77.25	323728
2018-11-21	77.56	79.54	77.14	78.91	297116
2018-11-23	78.83	79.74	78.77	79.15	210652
2018-11-26	79.95	82.11	79.08	81.95	399224
2018-11-27	81.58	83.49	81.56	82.14	245163
2018-11-28	82.25	83.08	81.14	82.85	200745
2018-11-29	82.85	83.16	81.02	81.15	283312
2018-11-30	81.07	81.73	80.15	81.02	392438
2018-12-03	82.00	82.68	80.27	80.84	245605
2018-12-04	81.14	81.70	76.85	77.35	420710
2018-12-06	76.16	76.43	73.10	75.46	447696
2018-12-07	75.39	76.36	72.98	73.54	364802
2018-12-10	73.77	74.33	72.45	73.76	376020
2018-12-11	74.28	75.80	73.25	74.66	325208
2018-12-12	75.42	76.80	74.86	76.27	296063
2018-12-13	76.38	76.83	75.44	76.11	208608
2018-12-14	75.67	76.71	75.46	75.65	248088
2018-12-17	75.28	76.33	74.68	75.07	420431
2018-12-18	75.83	76.28	74.09	74.19	355232
2018-12-19	74.21	75.87	72.92	73.44	285589
2018-12-20	73.43	74.72	72.73	74.04	386318
2018-12-21	73.83	74.84	72.00	72.15	592574
2018-12-24	71.88	72.27	70.32	70.40	154940
2018-12-26	71.02	74.32	69.98	74.04	254392
2018-12-27	73.03	73.96	71.66	73.93	344536
2018-12-28	74.23	75.66	73.74	75.07	336887
2018-12-31	75.42	76.67	75.26	76.64	325637
2019-01-02	75.61	77.68	75.61	76.25	646722
2019-01-03	76.12	77.29	74.91	76.06	328490
2019-01-04	76.78	78.54	76.07	76.63	614572
2019-01-07	76.88	78.52	76.02	77.47	379833
2019-01-08	78.17	78.85	77.37	78.73	390373
2019-01-09	79.36	80.27	78.81	79.33	314649
2019-01-10	78.97	80.17	78.34	79.43	339263
2019-01-11	79.49	80.76	78.91	79.88	259196
2019-01-14	79.39	80.55	79.39	79.83	211457
2019-01-15	79.87	80.02	78.93	79.28	297857
2019-01-16	79.33	79.84	78.39	79.58	220120
2019-01-17	79.17	81.08	79.07	80.99	328778
2019-01-18	81.43	82.79	81.13	82.42	225864
2019-01-22	82.04	82.33	80.86	81.49	269293
2019-01-23	81.60	82.67	81.19	81.91	272842
2019-01-24	82.00	82.00	80.44	81.56	285621
2019-01-25	82.00	83.14	81.61	82.77	467489
2019-01-28	82.13	83.00	81.80	82.14	218564
2019-01-29	82.14	82.22	80.40	80.72	377600
2019-01-30	81.14	81.55	79.92	80.57	385064
2019-01-31	77.67	77.89	72.07	73.55	1502297
2019-02-01	73.24	75.92	73.24	73.54	855462
2019-02-04	73.55	74.21	72.18	74.00	405464
2019-02-05	74.01	76.46	74.01	76.26	540420
2019-02-06	76.21	76.67	75.73	76.15	251577
2019-02-07	76.00	76.63	75.12	76.63	577255
2019-02-08	76.23	77.46	75.49	75.70	352403
2019-02-11	75.72	75.97	74.85	74.94	239033
2019-02-12	74.72	75.84	74.41	74.68	243909
2019-02-13	75.02	75.33	74.04	75.14	205843
2019-02-14	74.83	75.84	74.47	74.81	275047
2019-02-15	75.46	78.13	74.83	76.86	365885
2019-02-19	76.48	77.93	75.88	77.64	332222
2019-02-20	77.87	80.03	77.39	79.51	452795
2019-02-21	79.85	80.15	78.58	78.87	316388
2019-02-22	79.13	80.01	78.41	79.80	445432
2019-02-25	80.23	80.77	77.35	77.59	392795
2019-02-26	77.32	77.98	76.69	77.48	305620
2019-02-27	77.68	78.52	77.63	77.64	179919
2019-02-28	77.61	78.45	76.77	77.77	265443
2019-03-01	78.51	79.29	77.80	78.38	321672
2019-03-04	78.40	78.96	77.00	77.67	322809
2019-03-05	78.08	79.17	77.63	78.56	213841
2019-03-06	78.79	79.86	78.39	79.17	271870
2019-03-07	78.94	79.84	78.58	79.13	267868
2019-03-08	78.79	79.45	77.58	77.75	308059
2019-03-11	78.08	78.96	77.55	78.85	274764
2019-03-12	78.91	79.35	78.01	79.27	364488
2019-03-13	79.59	80.40	79.56	80.07	398575
2019-03-14	79.93	80.97	78.96	80.38	240965
2019-03-15	80.55	81.23	79.91	80.38	435406
2019-03-18	80.47	81.62	80.36	81.32	271536
2019-03-19	81.87	82.31	81.25	81.87	198257
2019-03-20	81.68	81.94	79.93	80.17	277080
2019-03-21	80.01	82.34	80.01	82.18	229751
2019-03-22	81.83	82.34	80.41	80.43	219771
2019-03-25	80.58	81.75	79.83	81.62	313577
2019-03-26	81.97	83.33	81.94	82.84	227413
2019-03-27	82.78	84.40	82.76	83.99	288370
2019-03-28	84.29	85.17	84.09	84.95	296302
2019-03-29	85.53	85.89	84.94	85.62	328880
2019-04-01	86.19	86.57	84.81	85.78	256665
2019-04-02	85.92	86.41	83.95	84.82	446410
2019-04-03	85.08	85.43	83.63	84.28	374175
2019-04-04	84.31	84.97	83.73	84.76	388524
2019-04-05	84.84	85.26	82.74	83.14	545998
2019-04-08	82.87	83.01	81.50	81.60	495112
2019-04-09	81.57	81.99	81.17	81.71	324481
2019-04-10	81.98	83.31	81.93	82.85	268020
2019-04-11	83.02	84.14	82.61	83.77	309670
2019-04-12	84.07	84.30	82.72	83.65	220343
2019-04-15	83.74	84.27	83.50	84.12	327168
2019-04-16	84.47	84.57	83.13	84.07	371006
2019-04-17	84.44	85.10	83.97	84.63	222064
2019-04-18	84.54	84.79	80.59	81.68	438465
2019-04-22	81.69	82.05	80.82	81.35	282129
2019-04-23	81.73	83.11	81.48	82.41	476372
2019-04-24	82.57	84.42	81.76	82.08	536889
2019-04-25	81.45	82.57	80.65	81.70	358623
2019-04-26	81.60	82.58	80.82	81.08	756921
2019-04-29	81.01	82.91	80.39	82.26	688149
2019-04-30	81.05	88.58	81.05	85.47	1237834
2019-05-01	85.27	87.50	84.62	85.04	541433
2019-05-02	84.52	85.32	82.50	84.90	357422
2019-05-03	85.10	86.64	84.34	84.97	393452
2019-05-06	83.70	86.63	83.70	86.28	331382
2019-05-07	85.76	86.44	85.26	85.75	311468
2019-05-08	85.72	86.51	84.83	86.00	305090
2019-05-09	85.49	87.15	85.25	86.37	425447
2019-05-10	86.15	86.49	84.57	86.00	381784
2019-05-13	84.84	84.99	82.48	83.97	375762
2019-05-14	84.00	85.20	84.00	84.56	316765
2019-05-15	83.93	84.67	83.25	84.05	338314
2019-05-16	84.21	85.17	83.64	83.73	263438
2019-05-17	83.35	84.90	83.03	83.29	294625
2019-05-20	82.77	84.12	82.77	83.98	269892
2019-05-21	84.33	85.58	84.33	85.31	273261
2019-05-22	84.75	85.45	83.52	84.03	210098
2019-05-23	83.34	83.92	81.81	82.49	410430
2019-05-24	83.02	83.61	80.88	81.02	298650
2019-05-28	81.07	82.29	80.79	80.98	400295
2019-05-29	80.83	81.17	80.05	80.80	300122
2019-05-30	80.80	81.30	79.60	80.05	266539
2019-05-31	79.59	80.58	79.50	80.26	261444
2019-06-03	80.19	82.30	79.87	81.47	300756
2019-06-04	81.88	84.58	81.48	84.46	313794
2019-06-05	84.82	85.38	83.70	84.10	305592
2019-06-06	83.88	84.93	83.61	84.58	213671
2019-06-07	84.93	85.34	83.70	83.75	172194
2019-06-10	83.97	85.16	81.60	81.88	299673
2019-06-11	82.26	83.70	82.22	82.90	323101
2019-06-12	82.91	84.12	82.86	83.90	222703
2019-06-13	84.42	85.08	83.95	84.87	169961
2019-06-14	84.97	85.70	84.24	84.26	218731
2019-06-17	84.39	85.05	83.96	84.42	191959
2019-06-18	84.65	86.15	84.63	85.35	264056
2019-06-19	85.23	86.45	83.95	86.25	244591
2019-06-20	87.00	87.89	85.89	86.08	356644
2019-06-21	85.82	85.86	83.94	84.05	618879
2019-06-24	84.14	84.64	83.55	83.62	225229
2019-06-25	83.99	85.21	83.79	84.75	277879
2019-06-26	84.85	85.36	82.62	83.00	278756
2019-06-27	83.13	84.29	82.78	84.00	217197
2019-06-28	84.19	85.18	83.68	84.03	429564
2019-07-01	84.70	85.65	83.04	84.51	265838
2019-07-02	84.72	85.28	84.23	84.74	213116
2019-07-03	85.00	85.15	84.45	84.97	134204
2019-07-05	84.66	85.56	84.38	85.39	175211
2019-07-08	85.27	86.69	85.02	86.60	264821
2019-07-09	86.25	87.49	86.23	86.68	226954
2019-07-10	86.84	87.21	85.19	85.80	249034
2019-07-11	86.00	86.47	85.05	85.36	213362
2019-07-12	85.45	85.97	85.15	85.62	230362
2019-07-15	85.69	85.88	84.66	85.03	210409
2019-07-16	85.31	86.77	85.14	86.73	255840
2019-07-17	86.55	87.04	85.93	86.20	160934
2019-07-18	86.12	86.82	85.76	86.58	161624
2019-07-19	86.47	86.86	85.18	85.19	174922
2019-07-22	85.36	85.81	84.55	84.65	188973
2019-07-23	84.97	85.62	84.32	84.88	148207
2019-07-24	84.49	85.96	84.11	85.91	221654
2019-07-25	85.91	86.35	85.19	85.30	198519
2019-07-26	85.54	86.04	85.26	85.70	173696
2019-07-29	85.38	85.53	84.52	85.29	342309
2019-07-30	85.00	86.86	84.83	86.57	305175
2019-07-31	86.61	89.38	86.61	88.36	456487
2019-08-01	82.00	89.10	80.94	85.31	611515
2019-08-02	85.43	86.67	84.42	85.28	509924
2019-08-05	84.32	86.59	83.66	86.03	580871
2019-08-06	86.59	91.76	86.32	91.65	484079
2019-08-07	90.95	92.61	90.95	91.33	484372
2019-08-08	91.77	92.61	91.05	91.50	549060
2019-08-09	91.22	92.49	91.22	91.47	366960
2019-08-12	91.11	92.24	90.15	90.55	285301
2019-08-13	90.30	92.48	90.02	92.06	269474
2019-08-14	90.94	92.14	90.63	91.82	316836
2019-08-15	91.78	92.52	90.56	91.74	393660
2019-08-16	92.01	93.94	92.01	93.34	1181110
2019-08-19	94.29	94.71	93.28	93.32	208981
2019-08-20	93.02	93.58	92.02	92.08	253827
2019-08-21	92.36	92.63	89.69	89.71	486477
2019-08-22	89.96	90.20	88.34	89.29	400238
2019-08-23	88.92	90.20	88.26	88.55	394642
2019-08-26	89.36	90.39	88.77	89.95	287608
2019-08-27	90.36	90.85	88.87	89.08	299438
2019-08-28	88.92	90.23	88.16	89.76	260839
2019-08-29	90.35	91.21	89.97	90.02	221598
2019-08-30	90.27	90.32	89.22	89.40	305122
2019-09-03	88.96	89.55	86.70	87.34	275686
2019-09-04	88.16	88.68	87.36	88.63	233138
2019-09-05	89.35	91.29	89.35	91.08	254848
2019-09-06	91.28	91.28	89.26	89.29	201838
2019-09-09	89.90	89.90	87.74	88.61	250183
2019-09-10	88.66	88.66	87.26	88.40	203384
2019-09-11	88.79	89.36	88.02	88.74	218564
2019-09-12	89.11	91.37	88.64	90.92	359591
2019-09-13	91.15	91.77	89.76	90.59	254228
2019-09-16	90.11	90.84	87.04	87.62	454056
2019-09-17	87.18	87.67	85.92	86.41	274125
2019-09-18	86.42	88.90	85.06	87.11	381046
2019-09-19	87.35	87.47	86.17	86.59	190435
2019-09-20	86.56	87.95	86.50	86.78	384127
2019-09-23	86.92	88.96	86.56	88.38	260361
2019-09-24	88.21	89.28	87.04	87.58	381673
2019-09-25	87.87	88.85	87.31	88.19	282857
2019-09-26	88.06	88.06	86.47	86.53	155196
2019-09-27	86.75	87.10	85.01	85.10	260709
2019-09-30	85.13	86.68	85.13	85.30	276828
2019-10-01	85.79	87.66	85.27	85.37	345746
2019-10-02	84.87	85.96	84.54	85.27	330804
2019-10-03	85.26	85.88	84.18	85.81	225169
2019-10-04	85.87	87.01	85.87	86.74	215546
2019-10-07	86.59	86.98	85.72	85.82	262223
2019-10-08	85.13	86.08	84.55	84.98	181856
2019-10-09	85.39	85.86	84.33	85.15	163688
2019-10-10	85.41	85.94	85.00	85.23	164517
2019-10-11	85.90	86.39	85.29	85.35	244506
2019-10-14	85.07	85.87	84.76	85.63	193528
2019-10-15	87.52	92.13	87.52	88.97	432064
2019-10-16	89.15	89.26	88.00	88.48	289213
2019-10-17	88.49	90.07	88.30	89.93	266229
2019-10-18	89.56	89.70	88.53	89.10	279592
2019-10-21	89.57	90.26	89.29	89.50	209605
2019-10-22	89.54	90.66	89.06	90.28	242113
2019-10-23	90.45	91.31	89.82	91.29	363831
2019-10-24	91.46	92.26	91.46	91.61	238151
2019-10-25	91.49	92.80	91.22	92.39	344502
2019-10-28	92.68	94.35	92.65	93.70	407870
2019-10-29	93.41	94.22	93.02	93.60	456537
2019-10-30	93.37	94.84	92.71	94.84	294448
2019-10-31	105.42	118.80	103.81	117.93	2466965
2019-11-01	117.79	118.93	111.18	113.57	1451100
2019-11-04	113.98	117.82	111.53	115.58	783892
2019-11-05	116.03	119.94	115.69	119.72	591674
2019-11-06	120.00	121.12	118.36	118.70	600366
2019-11-07	119.62	120.96	115.85	116.24	603351
2019-11-08	115.68	116.00	113.71	115.66	424391
2019-11-11	115.25	117.02	115.25	116.53	391440
2019-11-12	117.33	118.00	116.13	116.57	278728
2019-11-13	115.80	116.47	115.05	115.11	402724
2019-11-14	115.30	116.32	114.85	115.79	284789
2019-11-15	116.06	117.41	114.81	117.23	1064699
2019-11-18	117.52	121.02	117.51	120.84	571684
2019-11-19	120.73	120.73	119.10	119.43	313783
2019-11-20	119.06	119.80	116.76	118.64	322421
2019-11-21	119.10	120.52	117.98	120.11	296177
2019-11-22	120.56	121.24	119.08	119.93	193402
2019-11-25	120.09	120.84	117.46	118.32	342817
2019-11-26	118.33	120.45	118.33	118.90	201322
2019-11-27	118.90	120.06	118.31	119.98	168433
2019-11-29	119.64	119.64	117.43	117.53	159381
2019-12-02	118.08	118.40	116.41	116.69	284862
2019-12-03	115.73	117.29	115.52	117.14	286683
2019-12-04	117.83	118.56	116.80	117.50	404613
2019-12-05	117.88	118.85	117.08	118.46	357010
2019-12-06	119.24	120.44	118.95	119.11	362464
2019-12-09	118.53	119.53	117.50	117.66	370427
2019-12-10	117.57	117.57	115.69	117.08	375799
2019-12-11	117.13	117.69	115.70	117.54	233425
2019-12-12	117.44	119.04	116.68	117.82	313929
2019-12-13	117.64	117.64	115.67	116.60	429889
2019-12-16	117.14	118.23	116.21	118.16	469898
2019-12-17	118.40	119.05	117.50	118.41	294451
2019-12-18	118.60	119.77	117.41	119.12	415411
2019-12-19	119.25	119.94	117.68	118.12	309174
2019-12-20	118.83	120.45	118.31	120.26	1095255
2019-12-23	120.34	120.67	118.13	119.27	193278
2019-12-24	119.33	119.82	118.87	119.38	159500
2019-12-26	119.38	119.41	118.27	118.97	133469
2019-12-27	118.77	119.57	118.02	119.49	208552
2019-12-30	119.39	119.48	117.33	117.57	229550
2019-12-31	117.31	118.31	116.83	117.00	222945
2020-01-02	117.26	117.26	114.16	115.00	317328
2020-01-03	113.99	114.34	111.51	113.78	486008
2020-01-06	113.26	113.61	110.52	111.97	472074
2020-01-07	112.03	114.36	111.95	113.72	526879
2020-01-08	113.87	115.05	113.61	113.82	224115
2020-01-09	113.84	114.41	112.09	112.66	359671
2020-01-10	112.47	112.47	111.29	111.31	410399
2020-01-13	110.91	113.51	110.55	113.08	320761
2020-01-14	113.05	113.56	112.36	113.30	217448
2020-01-15	113.07	113.70	111.32	111.96	303375
2020-01-16	111.99	112.57	111.00	112.52	233716
2020-01-17	113.11	113.63	111.89	112.24	281671
2020-01-21	112.19	113.48	112.07	113.26	299146
2020-01-22	113.36	113.41	111.04	112.56	339477
2020-01-23	112.37	113.37	111.32	111.38	289636
2020-01-24	111.38	111.86	110.64	111.53	359992
2020-01-27	110.64	114.41	109.97	112.87	469987
2020-01-28	113.13	114.28	111.03	113.67	397366
2020-01-29	113.84	114.83	112.57	113.02	541305
2020-01-30	110.16	110.16	100.58	105.89	1549067
2020-01-31	105.27	105.74	100.97	102.17	818367
2020-02-03	103.01	105.49	102.36	103.26	442590
2020-02-04	104.29	106.21	103.94	105.71	622100
2020-02-05	106.56	107.10	105.07	106.72	471101
2020-02-06	107.13	107.17	104.94	105.33	271343
2020-02-07	105.26	106.44	104.27	106.14	241624
2020-02-10	105.69	106.96	104.87	105.21	260210
2020-02-11	105.19	106.01	104.21	105.64	253469
2020-02-12	106.06	106.06	104.54	105.10	242793
2020-02-13	104.72	106.25	104.44	105.47	264881
2020-02-14	105.58	106.33	104.70	105.08	292026
2020-02-18	105.19	106.99	105.18	106.47	197561
2020-02-19	106.84	107.53	106.38	106.61	286518
2020-02-20	106.08	106.26	101.38	104.35	352697
2020-02-21	104.37	104.37	103.14	103.58	270102
2020-02-24	101.63	102.38	100.19	101.71	291505
2020-02-25	101.75	101.75	99.75	99.85	381491
2020-02-26	100.38	100.97	96.66	97.66	221397
2020-02-27	96.20	97.77	94.65	95.65	514536
2020-02-28	93.65	97.91	93.57	97.50	580382
2020-03-02	98.06	100.90	96.81	100.72	418552
2020-03-03	100.65	103.77	100.10	100.51	587049
2020-03-04	101.44	104.92	100.46	104.65	439800
2020-03-05	103.46	105.09	102.61	104.57	614496
2020-03-06	102.53	107.23	102.16	106.92	834597
2020-03-09	102.76	115.58	102.76	111.77	1268970
2020-03-10	113.58	115.00	105.77	107.99	1078466
2020-03-11	106.16	106.81	101.79	102.47	732639
2020-03-12	98.00	101.01	92.85	93.11	707507
2020-03-13	95.46	100.49	94.43	100.45	619113
2020-03-16	95.45	105.28	92.81	94.77	995700
2020-03-17	95.83	110.92	95.01	104.08	1126706
2020-03-18	100.67	111.73	91.77	95.60	1021385
2020-03-19	95.18	108.99	94.08	100.45	942244
2020-03-20	101.23	102.16	92.00	93.47	847933
2020-03-23	92.85	92.85	79.46	81.49	750278
2020-03-24	83.49	87.35	78.75	87.26	844424
2020-03-25	87.17	89.89	81.98	84.48	595159
2020-03-26	85.04	90.89	82.90	88.55	459371
2020-03-27	84.61	85.89	80.94	83.06	549164
2020-03-30	83.65	86.26	81.68	84.46	476447
2020-03-31	83.39	86.94	82.19	84.36	386563
2020-04-01	82.47	83.44	79.90	82.94	417706
2020-04-02	83.07	85.41	81.31	84.32	278485
2020-04-03	83.47	85.45	81.50	84.71	385881
2020-04-06	83.93	97.65	83.93	97.02	452836
2020-04-07	98.46	103.94	97.64	101.81	501106
2020-04-08	103.34	103.69	98.73	99.87	323009
2020-04-09	101.33	107.42	100.22	105.85	299854
2020-04-13	105.08	105.15	101.14	103.30	321593
2020-04-14	104.98	107.83	103.12	107.48	306434
2020-04-15	105.66	105.66	100.02	102.37	390481
2020-04-16	103.34	103.88	101.14	102.86	441462
2020-04-17	108.00	109.09	100.55	108.22	737487
2020-04-20	108.60	114.39	107.90	110.07	506308
2020-04-21	107.54	111.44	107.15	110.73	439895
2020-04-22	112.90	112.90	108.47	108.59	358700
2020-04-23	108.99	111.54	108.17	109.06	315243
2020-04-24	109.15	110.61	108.06	109.95	471306
2020-04-27	110.69	112.67	109.91	110.01	342374
2020-04-28	112.37	113.00	109.39	109.58	336211
2020-04-29	111.32	112.52	108.45	109.07	407505
2020-04-30	107.88	109.09	106.37	106.80	412740
2020-05-01	105.01	105.01	101.11	102.47	394070
2020-05-04	101.31	110.79	101.06	110.55	393512
2020-05-05	111.43	112.75	107.59	108.24	295319
2020-05-06	108.94	112.34	108.28	110.91	271100
2020-05-07	112.46	112.46	109.27	109.81	280619
2020-05-08	111.56	114.70	111.28	114.10	260598
2020-05-11	112.94	116.51	112.07	112.73	326635
2020-05-12	112.52	112.62	108.99	109.11	292942
2020-05-13	108.74	109.25	106.07	106.44	381766
2020-05-14	105.03	107.36	103.80	107.36	339371
2020-05-15	106.97	112.57	106.65	111.82	279651
2020-05-18	113.73	116.53	113.14	115.98	442290
2020-05-19	114.98	117.59	112.84	112.98	293929
2020-05-20	114.48	116.13	113.89	115.47	239431
2020-05-21	115.97	116.79	115.10	115.86	237571
2020-05-22	115.18	116.29	113.51	116.18	324703
2020-05-26	118.53	118.74	114.81	115.16	229351
2020-05-27	116.58	116.82	113.78	116.49	456710
2020-05-28	117.37	117.37	113.55	113.96	328660
2020-05-29	113.90	116.59	111.66	116.10	328042
2020-06-01	116.24	117.37	115.10	115.34	266200
2020-06-02	116.36	117.53	114.46	115.68	229692
2020-06-03	116.48	117.42	113.25	113.41	401207
2020-06-04	112.53	113.74	110.83	111.02	291540
2020-06-05	113.10	114.27	111.79	112.59	367152
2020-06-08	113.27	116.59	113.25	115.16	403923
2020-06-09	114.20	114.60	111.33	112.76	396422
2020-06-10	113.14	117.73	113.14	115.96	479733
2020-06-11	113.59	115.30	108.50	109.29	411034
2020-06-12	111.11	111.40	105.43	109.58	365780
2020-06-15	107.34	111.75	106.27	111.75	302935
2020-06-16	115.39	115.56	111.85	113.57	329368
2020-06-17	113.18	114.57	111.72	113.51	283924
2020-06-18	113.30	115.18	112.63	112.87	381535
2020-06-19	113.91	114.98	111.84	113.79	734237
2020-06-22	113.75	116.36	112.12	116.26	290959
2020-06-23	117.15	118.74	116.39	116.75	374055
2020-06-24	115.44	117.88	113.07	116.91	414441
2020-06-25	116.68	118.43	114.96	116.13	405823
2020-06-26	116.00	116.86	110.68	110.71	1057472
2020-06-29	111.47	111.86	109.11	109.58	602295
2020-06-30	109.17	113.00	109.17	112.59	390709
2020-07-01	112.49	113.74	111.16	111.97	278289
2020-07-02	113.44	113.91	110.80	111.80	292358
2020-07-06	112.96	114.59	112.66	113.26	272325
2020-07-07	112.39	112.81	111.04	112.05	247646
2020-07-08	111.76	113.79	111.03	111.86	231489
2020-07-09	111.25	113.32	110.61	112.35	286698
2020-07-10	112.81	115.90	112.50	114.70	302611
2020-07-13	115.74	117.39	112.79	112.85	305825
2020-07-14	112.46	116.16	112.29	115.97	366096
2020-07-15	117.35	119.14	116.47	117.25	341439
2020-07-16	116.61	117.84	115.34	115.84	292144
2020-07-17	116.41	117.85	115.33	116.87	292854
2020-07-20	116.87	118.58	116.05	117.91	381898
2020-07-21	120.50	137.29	118.00	134.72	1115686
2020-07-22	135.15	140.19	134.00	139.91	753339
2020-07-23	140.55	141.22	137.75	139.42	502738
2020-07-24	139.46	140.66	135.30	135.85	380849
2020-07-27	135.85	136.91	135.48	135.97	297314
2020-07-28	135.92	136.74	133.08	133.18	233789
2020-07-29	133.65	135.44	132.37	132.75	209957
2020-07-30	131.38	134.08	130.58	133.60	218612
2020-07-31	132.56	133.29	130.67	132.41	234911
2020-08-03	133.67	136.77	133.50	135.78	272703
2020-08-04	135.17	139.36	133.69	138.95	300889
2020-08-05	138.98	139.19	135.57	137.74	260900
2020-08-06	137.74	139.61	137.39	138.55	200200
2020-08-07	138.35	142.34	138.33	141.16	353820
2020-08-10	140.50	142.13	139.42	139.59	223480
2020-08-11	140.63	141.32	137.39	137.58	240088
2020-08-12	138.71	140.62	137.63	139.44	164942
2020-08-13	139.01	140.32	137.68	138.97	135055
2020-08-14	138.61	141.21	136.93	140.97	156827
2020-08-17	141.01	143.09	140.53	141.87	268957
2020-08-18	141.84	142.88	139.19	142.63	300468
2020-08-19	142.47	144.09	141.61	142.56	268888
2020-08-20	141.25	142.19	139.84	139.84	345536
2020-08-21	139.52	140.11	137.22	138.14	298597
2020-08-24	138.88	140.37	138.29	140.02	252235
2020-08-25	140.66	140.88	138.78	138.83	205166
2020-08-26	138.53	139.19	135.57	136.39	303157
2020-08-27	136.95	137.70	135.11	136.47	242958
2020-08-28	137.18	138.31	134.54	134.89	207140
2020-08-31	135.01	136.88	134.43	134.86	282600
2020-09-01	135.26	137.81	134.87	137.36	213259
2020-09-02	136.79	140.53	136.64	140.12	319150
2020-09-03	139.98	140.36	134.50	137.75	209540
2020-09-04	138.33	138.84	134.69	136.61	209472
2020-09-08	135.41	137.03	133.83	135.85	258392
2020-09-09	136.32	140.40	136.32	136.71	301434
2020-09-10	133.89	139.27	133.89	136.46	361416
2020-09-11	137.16	140.47	136.42	138.96	246310
2020-09-14	139.42	140.90	139.42	139.61	323704
2020-09-15	140.03	141.08	136.54	137.35	316620
2020-09-16	137.80	141.33	137.76	138.32	351176
2020-09-17	136.68	138.91	136.65	136.86	218273
2020-09-18	137.42	137.42	134.36	136.04	567176
2020-09-21	134.67	135.56	132.21	135.17	328562
2020-09-22	136.02	136.72	134.98	135.50	209147
2020-09-23	135.31	136.17	133.98	134.25	292469
2020-09-24	134.13	135.18	131.41	133.23	226319
2020-09-25	132.27	132.82	129.70	130.89	190343
2020-09-28	131.99	133.63	130.44	132.15	225620
2020-09-29	132.02	132.23	128.46	128.64	245300
2020-09-30	128.64	130.36	127.93	128.27	256550
2020-10-01	128.17	130.06	127.12	127.92	202990
2020-10-02	125.76	128.68	124.99	127.65	256604
2020-10-05	128.76	129.77	125.44	127.61	220421
2020-10-06	128.67	130.61	127.42	127.60	223836
2020-10-07	127.80	128.90	127.07	127.87	188566
2020-10-08	128.76	130.59	127.88	130.49	161342
2020-10-09	131.68	131.68	129.48	129.75	91002
2020-10-12	130.23	132.26	130.05	131.40	128863
2020-10-13	130.95	133.32	129.56	129.97	164878
2020-10-14	130.31	131.45	127.72	127.78	196893
2020-10-15	125.91	128.10	125.20	126.87	230857
2020-10-16	127.22	127.79	124.92	125.55	181223
2020-10-19	126.09	126.84	124.28	124.54	179048
2020-10-20	124.60	126.95	124.50	125.23	233809
2020-10-21	125.53	125.92	123.63	124.69	228769
2020-10-22	124.44	126.30	123.77	125.75	152972
2020-10-23	125.69	126.65	124.53	124.66	164166
2020-10-26	123.51	126.63	123.51	125.64	208172
2020-10-27	125.60	126.11	124.03	124.42	247342
2020-10-28	122.44	124.87	120.59	123.50	351316
2020-10-29	120.59	126.59	117.08	125.66	460506
2020-10-30	125.55	126.50	121.42	122.29	400271
2020-11-02	123.88	125.74	119.36	120.03	462564
2020-11-03	121.70	123.49	120.26	121.42	369520
2020-11-04	121.44	125.84	120.77	123.55	255356
2020-11-05	125.05	129.01	123.90	128.05	283528
2020-11-06	127.99	130.31	127.53	128.94	217886
2020-11-09	131.91	134.33	129.48	130.43	405110
2020-11-10	131.01	137.35	129.94	136.80	370091
2020-11-11	137.08	138.21	135.94	136.45	250983
2020-11-12	135.94	136.48	131.19	131.77	203300
2020-11-13	132.42	135.30	132.42	134.64	174668
2020-11-16	136.15	136.68	134.29	135.37	228397
2020-11-17	134.39	135.21	131.90	133.71	197537
2020-11-18	133.89	135.38	129.38	129.57	269487
2020-11-19	128.74	130.94	128.74	130.82	215420
2020-11-20	131.21	132.65	130.88	131.36	567471
2020-11-23	131.53	132.14	129.92	131.33	205810
2020-11-24	132.78	132.78	128.92	129.07	319642
2020-11-25	128.96	129.55	126.61	128.50	249169
2020-11-27	128.36	129.43	127.35	128.79	94491
2020-11-30	128.57	129.59	127.43	128.20	325273
2020-12-01	126.74	130.27	126.52	129.39	326294
2020-12-02	128.81	129.16	123.70	124.03	333308
2020-12-03	124.26	125.82	123.21	124.84	248310
2020-12-04	124.80	126.35	124.80	125.70	162072
2020-12-07	125.62	126.51	124.51	125.18	220765
2020-12-08	124.18	125.44	123.33	125.40	207205
2020-12-09	125.84	126.94	124.60	126.02	161378
2020-12-10	125.62	127.66	124.60	126.80	139692
2020-12-11	126.48	127.51	124.90	125.32	134690
2020-12-14	126.43	128.98	122.13	127.77	535792
2020-12-15	128.04	132.44	127.86	132.37	227082
2020-12-16	132.97	134.09	131.81	132.00	241020
2020-12-17	131.91	133.63	131.66	133.55	196765
2020-12-18	133.69	135.49	133.01	133.47	820955
2020-12-21	131.76	131.97	128.40	129.33	285112
2020-12-22	128.94	129.73	127.37	128.42	212955
2020-12-23	129.21	130.91	128.08	129.84	122939
2020-12-24	129.68	130.88	128.92	130.16	63777
2020-12-28	131.43	131.43	130.02	130.61	106810
2020-12-29	131.92	132.03	130.59	131.20	215835
2020-12-30	130.49	131.85	130.49	130.56	107510
2020-12-31	129.92	131.21	128.70	130.87	233191
2021-01-04	131.62	132.62	127.50	128.20	220552
2021-01-05	128.08	130.03	127.14	127.14	209971
2021-01-06	126.88	131.18	126.88	130.68	368196
2021-01-07	131.01	132.16	128.57	129.50	274874
2021-01-08	129.86	130.17	126.30	127.38	237102
2021-01-11	127.09	129.89	127.09	128.25	139182
2021-01-12	128.45	129.99	126.95	128.80	320248
2021-01-13	129.15	129.40	122.07	122.45	398833
2021-01-14	122.78	125.18	121.83	124.03	389527
2021-01-15	123.12	125.95	122.37	124.59	209700
2021-01-19	125.97	125.97	123.56	124.85	379107
2021-01-20	124.64	126.77	123.91	125.14	479186
2021-01-21	125.26	126.28	122.57	123.10	302372
2021-01-22	122.84	124.32	121.79	123.87	270210
2021-01-25	124.49	127.06	123.84	126.07	281244
2021-01-26	126.51	127.05	124.11	125.37	224756
2021-01-27	123.37	127.63	119.47	127.50	539033
2021-01-28	127.90	128.19	123.88	125.85	366801
2021-01-29	125.56	126.27	123.40	124.57	398146
2021-02-01	124.65	125.70	123.22	124.32	259088
2021-02-02	125.55	130.05	125.19	128.41	346679
2021-02-03	128.52	130.00	127.20	128.75	312725
2021-02-04	129.37	134.25	126.67	132.36	345438
2021-02-05	133.14	133.14	127.25	128.39	248906
2021-02-08	129.69	130.80	128.03	128.88	237083
2021-02-09	128.66	130.15	126.90	127.03	219249
2021-02-10	127.63	128.33	125.48	126.00	263241
2021-02-11	125.64	127.05	124.85	125.91	145177
2021-02-12	125.11	125.85	123.28	124.00	183362
2021-02-16	124.54	127.86	124.12	125.27	301729
2021-02-17	124.50	126.13	123.15	124.69	323383
2021-02-18	125.00	126.01	123.62	124.84	298146
2021-02-19	124.74	125.84	123.85	124.50	296729
2021-02-22	124.10	125.56	123.39	125.55	332494
2021-02-23	125.28	126.68	123.75	125.80	334847
2021-02-24	126.72	128.24	124.85	127.80	305651
2021-02-25	127.78	128.59	124.55	124.89	214538
2021-02-26	125.57	127.71	124.00	124.65	246786
2021-03-01	126.29	127.32	125.16	125.85	214740
2021-03-02	125.81	126.41	123.05	124.49	272145
2021-03-03	124.56	124.77	123.06	123.13	269500
2021-03-04	122.74	124.70	121.00	123.14	259978
2021-03-05	123.88	126.27	123.87	125.49	361787
2021-03-08	126.12	127.78	125.12	125.69	326512
2021-03-09	126.60	126.60	123.83	125.27	309584
2021-03-10	125.16	129.13	124.56	127.87	327945
2021-03-11	128.26	128.89	126.08	126.63	244612
2021-03-12	127.94	129.21	126.82	129.21	237460
2021-03-15	128.56	130.86	128.23	130.68	225452
2021-03-16	130.74	132.40	129.81	132.24	289773
2021-03-17	132.45	132.54	129.50	132.09	327639
2021-03-18	131.89	133.71	131.11	131.93	309300
2021-03-19	132.22	138.57	131.45	137.29	1000369
2021-03-22	136.72	138.66	135.69	138.02	309464
2021-03-23	137.55	143.08	136.79	140.29	431588
2021-03-24	140.07	141.59	138.02	138.19	308691
2021-03-25	138.85	145.47	137.94	144.77	414782
2021-03-26	144.82	152.64	143.59	152.51	425023
2021-03-29	152.51	155.69	151.87	155.12	437885
2021-03-30	155.61	159.00	150.25	150.87	540217
2021-03-31	150.72	151.36	144.56	144.56	398203
2021-04-01	145.01	147.44	141.69	145.45	279138
2021-04-05	146.61	146.61	141.63	143.94	339812
2021-04-06	144.29	145.41	142.72	144.00	211143
2021-04-07	143.41	144.24	141.27	144.09	170805
2021-04-08	144.97	145.54	141.69	143.52	261957
2021-04-09	143.02	145.37	142.44	143.77	151194
2021-04-12	144.68	145.88	143.10	143.79	200131
2021-04-13	143.96	144.91	140.85	141.35	236269
2021-04-14	140.85	143.38	139.39	139.62	257871
2021-04-15	140.24	141.71	139.19	141.41	245413
2021-04-16	142.31	143.68	140.53	142.82	200056
2021-04-19	143.26	143.59	141.19	141.89	222791
2021-04-20	141.98	142.60	139.23	140.41	311420
2021-04-21	140.59	141.61	138.58	139.80	225238
2021-04-22	139.29	139.95	136.90	139.40	276123
2021-04-23	140.78	142.11	138.93	141.57	231875
2021-04-26	141.52	143.00	138.96	139.95	339044
2021-04-27	140.00	142.88	139.56	142.72	333962
2021-04-28	142.30	143.84	141.25	142.47	328432
2021-04-29	142.97	143.56	135.87	138.87	355740
2021-04-30	138.67	139.51	135.70	139.40	297967
2021-05-03	140.22	143.93	139.78	141.74	226712
2021-05-04	141.42	142.33	139.43	139.85	232528
2021-05-05	139.40	138.40	136.33	137.95	191971
2021-05-06	138.21	140.06	136.04	137.23	177592
2021-05-07	136.67	141.23	136.05	140.93	339798
2021-05-10	140.97	145.00	140.75	143.12	337819
2021-05-11	142.38	145.12	140.83	143.40	672079
2021-05-12	142.32	142.49	136.11	136.19	391680
2021-05-13	136.63	141.01	136.63	139.81	346481
2021-05-14	140.23	141.97	139.72	141.32	224451
2021-05-17	140.31	144.70	140.31	144.53	417763
2021-05-18	145.25	145.25	141.52	141.60	212654
2021-05-19	140.06	141.33	138.09	140.22	262717
2021-05-20	139.88	140.60	139.43	139.80	191732
2021-05-21	140.03	140.03	137.09	137.80	314055
2021-05-24	138.32	138.32	135.41	135.46	184760
2021-05-25	134.98	135.35	133.67	133.89	288733
2021-05-26	133.63	135.52	132.79	134.87	274212
2021-05-27	135.89	135.89	133.73	133.83	267854
2021-05-28	134.60	135.74	133.73	134.81	171164
2021-06-01	135.28	135.67	134.24	134.60	180913
2021-06-02	134.87	135.15	133.46	134.29	312478
2021-06-03	133.36	135.65	132.69	135.26	263253
2021-06-04	135.92	137.68	135.09	137.35	283338
2021-06-07	137.43	138.23	134.91	135.38	210717
2021-06-08	135.81	137.65	135.23	137.40	207242
2021-06-09	138.01	138.64	135.61	136.59	181551
2021-06-10	136.75	136.75	135.08	135.20	125624
2021-06-11	135.04	138.03	135.04	137.99	194363
2021-06-14	137.90	137.90	135.86	137.00	172863
2021-06-15	137.43	138.30	136.58	137.02	198277
2021-06-16	136.63	136.63	133.81	133.87	281538
2021-06-17	132.91	133.71	131.53	132.06	299293
2021-06-18	130.38	131.22	128.53	129.19	618296
2021-06-21	130.00	130.37	127.15	129.73	381158
2021-06-22	129.38	129.85	126.56	129.18	388298
2021-06-23	128.51	131.05	127.99	131.04	315119
2021-06-24	131.26	132.16	130.50	131.95	204878
2021-06-25	132.03	133.72	131.44	132.04	565928
2021-06-28	132.35	132.91	130.91	132.81	196244
2021-06-29	133.07	133.70	132.07	132.21	234552
2021-06-30	131.76	133.75	131.35	133.37	208851
2021-07-01	134.13	134.94	133.46	133.74	153911
2021-07-02	133.61	134.87	132.94	134.85	135403
2021-07-06	134.56	134.56	131.95	132.20	171062
2021-07-07	131.49	133.58	131.12	133.02	127281
2021-07-08	131.92	136.49	131.56	136.34	316402
2021-07-09	137.63	139.56	137.40	139.34	206651
2021-07-12	138.30	141.55	138.04	140.49	232570
2021-07-13	139.99	140.97	139.20	139.74	158852
2021-07-14	140.31	140.98	139.51	140.32	136986
2021-07-15	140.03	141.10	139.35	140.51	210148
2021-07-16	141.22	142.02	140.94	142.01	199175
2021-07-19	141.15	141.37	139.88	140.73	198298
2021-07-20	141.02	144.40	140.50	142.89	276562
2021-07-21	143.34	143.98	141.58	142.34	261778
2021-07-22	142.21	142.21	140.16	140.69	167391
2021-07-23	141.56	144.06	139.97	143.74	155964
2021-07-26	145.90	147.84	145.10	147.02	199027
2021-07-27	146.48	147.11	145.78	147.01	130183
2021-07-28	147.39	149.07	145.96	147.93	287737
2021-07-29	149.50	152.48	147.11	147.38	271282
2021-07-30	147.27	148.94	145.90	147.51	203038
2021-08-02	147.22	149.96	147.03	147.70	156421
2021-08-03	147.89	151.12	147.36	150.85	180959
2021-08-04	150.85	151.58	148.91	150.40	248198
2021-08-05	150.99	151.42	149.67	151.06	172236
2021-08-06	152.12	152.58	149.98	150.03	153477
2021-08-09	149.49	149.86	148.06	148.51	110885
2021-08-10	148.18	150.45	148.12	149.02	172416
2021-08-11	149.86	150.79	148.47	150.76	153939
2021-08-12	151.24	152.16	150.12	151.61	97706
2021-08-13	151.72	153.52	151.43	152.86	141793
2021-08-16	152.23	154.57	151.77	154.04	138180
2021-08-17	153.32	154.11	151.96	153.83	137672
2021-08-18	153.54	155.48	152.36	153.75	194819
2021-08-19	153.44	155.94	153.29	155.23	142909
2021-08-20	155.98	157.34	155.71	156.80	162485
2021-08-23	157.47	157.47	153.66	154.41	178896
2021-08-24	154.57	156.66	153.66	153.91	143447
2021-08-25	153.81	154.83	152.62	153.85	136220
2021-08-26	153.77	154.20	151.56	152.20	131691
2021-08-27	151.97	156.62	151.35	156.49	230500
2021-08-30	156.00	159.80	155.53	155.90	191849
2021-08-31	155.19	156.76	155.19	155.28	236049
2021-09-01	156.27	156.53	153.70	154.34	147943
2021-09-02	155.09	156.19	153.92	156.15	160012
2021-09-03	155.24	157.40	155.00	157.38	131142
2021-09-07	156.54	157.84	153.72	153.83	174490
2021-09-08	152.98	156.46	152.15	155.92	237810
2021-09-09	155.45	156.09	151.83	151.91	208158
2021-09-10	153.09	153.09	147.71	147.96	238078
2021-09-13	149.00	150.55	147.92	149.22	148502
2021-09-14	150.32	150.50	145.54	145.70	154316
2021-09-15	145.87	149.14	145.24	148.69	233525
2021-09-16	149.60	159.02	149.60	159.02	423234
2021-09-17	160.51	167.12	160.24	166.72	1048363
2021-09-20	165.64	165.95	159.96	161.82	350523
2021-09-21	164.11	164.11	158.03	160.17	238213
2021-09-22	161.39	164.06	159.12	162.03	114960
2021-09-23	162.71	164.22	161.52	163.11	158894
2021-09-24	161.80	166.49	161.33	165.03	146188
2021-09-27	165.61	170.01	165.61	169.21	215552
2021-09-28	167.70	169.01	166.12	166.54	154566
2021-09-29	167.53	171.67	166.08	170.54	149414
2021-09-30	169.81	170.78	166.29	167.26	210288
2021-10-01	167.80	172.39	166.33	168.45	173984
2021-10-04	167.75	170.37	166.32	169.21	139539
2021-10-05	170.38	170.38	163.65	164.15	237863
2021-10-06	163.84	165.15	161.96	163.46	218339
2021-10-07	164.04	167.93	164.04	166.92	163434
2021-10-08	167.60	169.08	167.23	169.05	108147
2021-10-11	169.75	170.80	163.78	163.86	232112
2021-10-12	164.10	165.12	160.85	161.85	327013
2021-10-13	161.64	163.41	159.97	163.27	98838
2021-10-14	163.75	169.09	163.16	167.44	143335
2021-10-15	169.13	171.23	165.78	165.89	161738
2021-10-18	165.91	169.61	165.30	168.60	140109
2021-10-19	169.06	170.22	167.12	169.78	141791
2021-10-20	170.35	174.64	170.35	173.09	128720
2021-10-21	173.28	177.00	173.28	176.63	158494
2021-10-22	177.48	178.60	176.13	176.91	116041
2021-10-25	177.26	179.44	174.64	176.38	311784
2021-10-26	175.72	176.11	167.07	168.55	321582
2021-10-27	167.91	168.19	165.53	165.68	277863
2021-10-28	169.18	170.61	160.74	162.99	363037
2021-10-29	163.27	165.92	162.27	162.95	256445
2021-11-01	162.99	166.85	161.98	164.90	235453
2021-11-02	166.12	167.78	164.30	164.33	208048
2021-11-03	164.43	170.92	163.47	169.72	232084
2021-11-04	170.56	174.36	169.92	170.20	272581
2021-11-05	172.47	175.66	170.03	173.20	211800
2021-11-08	173.55	177.97	172.89	177.22	191970
2021-11-09	177.64	180.84	176.58	179.09	243047
2021-11-10	179.61	181.60	179.43	180.26	190040
2021-11-11	181.49	182.62	180.16	181.23	108618
2021-11-12	182.52	184.54	181.15	183.63	100077
2021-11-15	184.24	184.24	179.16	180.28	142877
2021-11-16	179.70	182.88	178.45	181.30	196969
2021-11-17	180.23	181.67	175.12	175.37	239599
2021-11-18	174.68	183.42	174.39	182.89	509685
2021-11-19	182.37	183.44	177.20	177.50	413641
2021-11-22	179.18	184.71	177.23	183.49	287624
2021-11-23	183.35	187.55	182.30	184.91	174493
2021-11-24	183.30	185.51	182.66	185.39	167127
2021-11-26	180.41	181.55	177.37	178.85	93311
2021-11-29	181.25	181.90	175.71	176.12	120640
2021-11-30	174.11	175.93	171.86	173.33	393991
2021-12-01	175.90	181.65	175.27	175.45	204695
2021-12-02	178.24	185.16	178.24	183.84	443633
2021-12-03	185.49	187.74	183.39	184.20	239034
2021-12-06	186.48	191.57	185.94	188.42	191030
2021-12-07	189.97	192.32	188.71	190.20	209762
2021-12-08	189.65	190.37	185.97	187.08	203110
2021-12-09	186.10	187.78	184.23	184.42	174785
2021-12-10	186.53	188.95	184.44	188.48	222541
2021-12-13	187.13	190.34	185.51	188.71	122481
2021-12-14	188.80	191.51	185.53	188.12	187769
2021-12-15	188.80	193.63	186.03	191.97	183512
2021-12-16	193.08	194.80	189.00	189.64	173205
2021-12-17	189.87	194.00	187.93	191.75	373679
2021-12-20	191.07	192.85	188.49	191.62	217102
2021-12-21	192.77	195.79	192.74	195.68	146916
2021-12-22	196.05	197.28	192.07	193.56	303942
2021-12-23	194.83	195.35	191.58	191.63	95574
2021-12-27	193.36	195.64	191.75	195.49	113410
2021-12-28	195.85	198.20	195.85	196.14	130577
2021-12-29	197.79	199.80	197.00	198.49	185542
2021-12-30	199.00	200.26	197.39	198.39	115948
2021-12-31	198.74	201.14	197.86	199.24	94066
2022-01-03	199.44	202.01	197.29	197.66	99994
2022-01-04	200.06	201.73	197.62	197.77	162060
2022-01-05	197.27	201.85	196.94	197.01	168836
2022-01-06	196.37	202.20	196.37	198.29	179997
2022-01-07	197.52	199.00	194.89	194.91	108979
2022-01-10	193.24	195.24	191.62	194.13	209272
2022-01-11	194.11	195.98	191.78	193.34	172569
2022-01-12	193.33	197.54	192.61	194.79	199129
2022-01-13	197.20	201.43	196.23	197.90	286657
2022-01-14	196.75	197.72	189.84	192.32	341965
2022-01-18	191.79	191.92	188.30	190.37	159990
2022-01-19	189.96	196.04	189.96	192.87	158778
2022-01-20	193.70	194.71	187.33	187.57	201149
2022-01-21	187.76	191.56	187.36	189.00	216108
2022-01-24	188.40	197.18	186.13	196.62	241342
2022-01-25	192.87	196.52	186.91	189.40	226772
2022-01-26	192.80	193.80	182.75	186.23	217337
2022-01-27	187.84	190.95	187.45	188.40	162643
2022-01-28	189.01	192.88	186.80	192.37	247517
2022-01-31	193.16	196.68	190.85	196.66	379015
2022-02-01	196.53	198.11	193.54	197.67	323732
2022-02-02	196.49	199.40	195.60	197.03	313148
2022-02-03	190.54	195.42	183.84	187.52	562308
2022-02-04	187.52	187.52	177.29	183.48	435447
2022-02-07	183.00	183.48	179.30	179.67	245423
2022-02-08	179.05	184.02	177.88	183.40	246392
2022-02-09	184.76	186.22	180.25	181.18	214301
2022-02-10	178.35	181.00	174.86	175.84	251640
2022-02-11	176.47	184.71	176.19	179.70	355106
2022-02-14	179.69	181.71	176.71	180.21	280031
2022-02-15	180.56	183.17	179.45	179.83	189992
2022-02-16	178.64	181.50	177.86	181.19	211327
2022-02-17	180.16	183.43	179.00	181.55	203517
2022-02-18	181.34	184.95	180.66	183.52	225003
2022-02-22	183.20	183.62	180.53	182.87	249746
2022-02-23	182.80	184.96	179.25	179.75	214951
2022-02-24	176.70	180.43	173.63	178.28	386897
2022-02-25	179.64	182.53	176.51	181.32	316374
2022-02-28	178.82	181.85	176.91	180.74	295379
2022-03-01	180.89	184.47	177.05	179.62	421518
2022-03-02	180.22	183.28	179.88	181.05	238645
2022-03-03	182.31	183.81	179.54	181.85	225925
2022-03-04	180.26	182.03	177.87	181.05	406669
2022-03-07	180.18	180.26	170.16	170.47	686565
2022-03-08	170.05	172.15	164.30	169.34	620584
2022-03-09	172.85	179.19	171.02	178.00	285028
2022-03-10	175.17	177.42	174.36	175.80	204032
2022-03-11	175.95	179.85	175.00	175.30	202072
2022-03-14	176.41	183.19	175.09	182.96	360465
2022-03-15	184.77	188.60	183.03	188.05	325313
2022-03-16	190.18	191.20	185.05	190.68	303820
2022-03-17	191.34	192.87	189.50	192.74	201197
2022-03-18	192.31	194.95	186.90	194.91	593775
2022-03-21	194.91	195.68	189.47	191.66	256403
2022-03-22	192.57	193.54	189.56	191.88	237510
2022-03-23	189.99	189.99	186.23	186.87	164270
2022-03-24	187.26	193.09	185.52	190.13	224127
2022-03-25	189.55	194.87	189.30	194.57	170600
2022-03-28	194.53	197.83	193.24	197.65	215642
2022-03-29	198.52	203.99	198.52	202.92	275862
2022-03-30	202.05	202.80	199.20	200.43	141577
2022-03-31	200.26	203.57	199.24	199.96	327478
2022-04-01	201.49	203.63	200.09	201.09	209191
2022-04-04	201.99	204.20	199.87	201.73	198088
2022-04-05	201.33	207.44	200.75	204.97	253230
2022-04-06	203.21	211.46	202.79	209.54	316883
2022-04-07	208.13	217.38	208.13	217.00	342058
2022-04-08	217.12	223.46	216.84	220.93	350569
2022-04-11	220.26	222.92	219.61	220.89	308362
2022-04-12	223.13	225.46	219.46	220.81	257376
2022-04-13	220.23	226.46	219.43	226.38	295889
2022-04-14	229.42	232.92	227.25	229.29	240101
2022-04-18	229.78	241.59	229.78	241.54	544165
2022-04-19	242.34	246.88	240.50	244.60	552271
2022-04-20	245.86	249.11	243.80	245.71	338620
2022-04-21	245.16	248.59	239.75	242.04	461257
2022-04-22	240.39	245.16	238.01	242.25	414151
2022-04-25	241.64	242.91	236.43	241.20	379888
2022-04-26	238.76	239.46	233.50	233.50	262251
2022-04-27	233.87	239.50	231.05	235.36	260636
2022-04-28	237.14	239.32	233.22	238.35	222880
2022-04-29	237.28	238.88	232.35	233.60	263779
2022-05-02	234.81	237.46	228.09	231.76	370754
2022-05-03	232.53	238.84	230.13	234.78	304900
2022-05-04	241.85	251.28	233.11	246.20	737686
2022-05-05	242.77	246.99	237.11	240.45	308821
2022-05-06	240.04	241.83	235.05	236.20	207712
2022-05-09	235.21	239.77	233.08	234.07	249017
2022-05-10	234.66	237.49	232.01	237.18	288460
2022-05-11	238.05	243.30	237.19	238.25	388858
2022-05-12	238.35	246.92	237.86	244.69	322967
2022-05-13	246.89	251.51	242.32	248.49	372712
2022-05-16	248.97	259.86	245.71	256.60	379869
2022-05-17	257.90	262.58	247.09	261.69	453964
2022-05-18	255.70	255.70	236.00	238.08	733835
2022-05-19	234.35	242.91	230.21	238.36	453440
2022-05-20	239.75	239.75	233.06	238.04	336902
2022-05-23	240.46	242.33	236.82	238.68	238961
2022-05-24	238.62	243.68	236.67	242.95	292839
2022-05-25	238.08	246.79	238.08	244.66	309476
2022-05-26	245.95	249.88	243.24	249.22	391480
2022-05-27	249.41	256.26	248.47	254.41	374617
2022-05-31	256.97	256.97	248.61	249.12	356016
2022-06-01	250.21	251.34	242.35	246.13	365502
2022-06-02	246.13	248.61	241.56	248.12	225051
2022-06-03	247.98	253.62	246.80	252.34	303165
2022-06-06	252.93	253.32	240.71	243.28	469733
2022-06-07	240.00	247.02	236.71	246.06	309561
2022-06-08	244.47	247.33	239.42	243.83	308721
2022-06-09	245.03	245.95	240.24	240.99	273676
2022-06-10	239.00	241.04	237.13	237.96	267296
2022-06-13	230.35	235.08	228.13	229.53	412937
2022-06-14	229.85	234.35	229.80	233.46	320536
2022-06-15	236.31	236.95	228.27	230.84	269677
2022-06-16	225.66	230.42	220.01	222.83	498196
2022-06-17	224.69	225.78	217.39	219.95	900487
2022-06-21	223.67	226.97	221.06	224.64	478377
2022-06-22	223.59	232.24	223.59	230.73	407719
2022-06-23	232.36	235.26	229.43	231.87	346460
2022-06-24	233.25	238.11	231.94	235.06	534466
2022-06-27	237.72	243.01	235.18	240.72	275969
2022-06-28	240.23	244.11	235.38	237.70	360230
2022-06-29	237.90	238.03	231.75	232.68	252771
2022-06-30	230.04	234.62	226.09	232.87	347570
2022-07-01	232.68	238.89	231.08	236.92	228165
2022-07-05	233.98	237.92	230.99	237.56	419513
2022-07-06	237.10	247.77	234.91	246.89	456414
2022-07-07	246.89	251.91	246.05	250.40	261014
2022-07-08	251.52	256.27	250.40	255.13	302726
2022-07-11	256.42	269.70	256.21	266.79	514401
2022-07-12	267.03	269.86	259.44	263.24	278982
2022-07-13	260.37	268.22	258.21	264.02	219493
2022-07-14	259.43	269.77	258.81	269.34	265056
2022-07-15	271.90	276.40	267.25	273.02	273164
2022-07-18	273.39	276.86	267.98	269.13	263800
2022-07-19	275.00	277.56	271.59	275.88	335942
2022-07-20	275.86	275.86	268.04	271.50	310123
2022-07-21	269.25	271.73	260.92	266.60	378304
2022-07-22	266.02	269.21	262.82	268.57	300237
2022-07-25	270.69	272.86	266.56	270.88	287228
2022-07-26	268.57	269.90	262.45	264.81	306113
2022-07-27	265.55	268.56	261.01	266.95	388402
2022-07-28	279.00	289.81	266.69	287.70	889024
2022-07-29	290.65	294.75	283.62	284.36	406036
2022-08-01	283.00	288.80	281.77	285.73	421142
2022-08-02	285.68	286.99	279.78	283.61	234506
2022-08-03	283.54	289.63	281.51	287.55	268775
2022-08-04	288.36	289.42	283.33	286.82	291584
2022-08-05	285.58	290.41	285.39	286.00	266639
2022-08-08	284.44	287.44	282.66	284.75	245407
2022-08-09	284.65	285.98	282.20	284.76	247745
2022-08-10	286.52	290.69	282.32	284.21	323611
2022-08-11	283.96	288.72	283.27	288.01	271485
2022-08-12	288.00	295.05	286.72	291.83	275991
2022-08-15	290.00	297.06	288.00	292.14	254255
2022-08-16	292.15	299.72	292.09	297.86	243547
2022-08-17	292.00	298.30	288.25	292.64	319780
2022-08-18	294.66	301.12	294.66	299.83	317163
2022-08-19	300.35	302.83	297.72	299.48	314760
2022-08-22	296.71	301.22	293.50	297.96	188956
2022-08-23	299.85	303.09	296.49	297.57	194682
2022-08-24	298.95	299.45	295.15	297.03	201252
2022-08-25	296.00	298.12	294.01	297.39	217045
2022-08-26	297.00	299.16	291.75	292.62	234610
2022-08-29	290.81	300.65	285.03	299.84	259550
2022-08-30	300.73	301.15	290.62	292.93	289694
2022-08-31	293.85	296.23	289.86	290.17	316336
2022-09-01	289.24	294.30	287.27	290.70	289906
2022-09-02	293.22	293.98	286.54	287.58	305788
2022-09-06	288.50	290.83	285.02	288.71	308708
2022-09-07	288.29	293.08	287.07	291.81	221976
2022-09-08	289.08	294.02	287.56	289.53	214837
2022-09-09	289.11	292.57	287.16	289.37	203441
2022-09-12	291.92	293.20	287.39	288.79	216232
2022-09-13	284.87	290.03	282.89	284.38	228429
2022-09-14	284.68	286.41	278.23	281.01	245212
2022-09-15	281.01	281.92	278.30	281.88	418985
2022-09-16	279.61	281.46	276.10	276.88	713722
2022-09-19	273.66	288.33	272.29	287.61	394784
2022-09-20	284.79	284.79	278.55	279.52	378996
2022-09-21	280.39	284.74	273.64	273.68	309618
2022-09-22	273.59	276.69	272.78	274.94	351545
2022-09-23	272.55	272.84	262.39	265.93	414752
2022-09-26	265.19	269.65	265.07	266.64	400345
2022-09-27	270.12	274.06	266.74	270.09	351638
2022-09-28	271.99	280.00	271.99	277.45	324429
2022-09-29	274.90	278.55	271.69	277.48	281632
2022-09-30	276.06	278.62	274.68	274.91	341035
2022-10-03	275.21	285.04	274.31	283.34	279237
2022-10-04	286.48	291.06	281.98	283.67	359355
2022-10-05	280.42	285.34	278.79	280.51	259055
2022-10-06	279.23	283.44	276.21	276.39	316994
2022-10-07	275.20	276.08	268.75	269.14	506307
2022-10-10	271.01	271.73	267.62	270.74	357538
2022-10-11	271.10	278.35	270.68	276.62	388764
2022-10-12	278.24	284.18	277.31	279.70	248123
2022-10-13	277.16	289.41	274.73	286.17	310200
2022-10-14	287.34	290.06	276.09	276.77	187115
2022-10-17	279.20	284.64	279.20	284.01	221894
2022-10-18	287.60	290.32	281.06	282.94	442968
2022-10-19	281.70	287.49	279.61	282.18	356363
2022-10-20	282.18	282.18	271.06	276.98	379379
2022-10-21	280.67	284.94	277.00	283.18	427991
2022-10-24	285.60	295.40	284.41	295.10	460457
2022-10-25	295.00	295.72	289.08	290.17	353402
2022-10-26	292.08	293.35	282.52	288.93	386080
2022-10-27	299.00	308.12	296.51	304.96	697410
2022-10-28	306.61	317.87	304.03	317.58	422605
2022-10-31	317.82	323.00	312.46	314.51	470770
2022-11-01	314.47	320.10	311.09	318.67	298091
2022-11-02	317.22	318.36	306.50	306.51	238201
2022-11-03	301.52	313.05	299.57	310.00	255327
2022-11-04	311.30	313.50	300.36	303.27	272785
2022-11-07	304.89	306.30	299.18	306.20	246026
2022-11-08	305.76	309.47	298.14	304.50	276747
2022-11-09	302.55	310.22	301.10	306.13	281958
2022-11-10	311.81	311.81	299.06	300.36	274441
2022-11-11	299.84	301.50	288.24	290.53	349736
2022-11-14	291.60	297.98	289.21	289.23	304392
2022-11-15	292.99	292.99	284.10	284.48	343163
2022-11-16	280.87	293.26	279.33	291.99	277434
2022-11-17	290.28	292.30	289.00	291.90	271387
2022-11-18	296.35	296.35	286.38	289.06	313087
2022-11-21	289.38	295.95	288.52	289.77	266318
2022-11-22	289.94	293.35	288.77	292.73	295592
2022-11-23	291.85	294.32	288.55	288.80	245470
2022-11-25	288.85	295.44	288.85	292.40	96247
2022-11-28	291.20	302.52	291.04	297.62	236366
2022-11-29	297.00	297.62	293.78	294.81	229735
2022-11-30	293.89	296.33	290.01	295.81	309704
2022-12-01	297.72	300.00	287.89	288.92	351928
2022-12-02	286.19	292.79	286.19	288.22	331034
2022-12-05	285.56	288.71	282.67	285.77	312846
2022-12-06	284.71	288.84	282.45	285.28	328416
2022-12-07	285.47	296.81	285.44	296.20	285526
2022-12-08	296.16	298.25	289.25	290.77	298410
2022-12-09	288.05	291.13	286.14	288.17	276907
2022-12-12	288.98	292.56	284.16	287.09	289522
2022-12-13	290.41	290.93	280.24	282.06	314431
2022-12-14	281.17	284.91	278.44	281.94	333248
2022-12-15	281.12	283.80	275.94	279.11	323630
2022-12-16	276.54	288.07	275.79	285.97	1010985
2022-12-19	285.28	293.10	283.92	286.21	314069
2022-12-20	286.21	288.96	280.71	287.13	267221
2022-12-21	289.91	294.27	288.28	294.26	182228
2022-12-22	293.98	294.00	285.68	286.02	235379
2022-12-23	286.18	295.71	286.07	293.37	219696
2022-12-27	294.00	295.10	285.19	286.01	168937
2022-12-28	287.09	290.31	284.33	285.47	220089
2022-12-29	285.90	286.23	277.23	280.99	274877
2022-12-30	279.02	281.38	278.38	279.54	226909
2023-01-03	279.01	281.44	271.48	272.81	346819
2023-01-04	272.55	274.21	266.46	268.70	324753
2023-01-05	268.68	269.99	263.39	266.75	256092
2023-01-06	268.46	276.06	267.63	270.11	317401
2023-01-09	268.67	272.89	264.60	265.55	249596
2023-01-10	264.85	265.64	260.26	264.01	262127
2023-01-11	264.17	266.85	260.47	263.10	219623
2023-01-12	263.26	267.29	260.93	266.28	233247
2023-01-13	264.00	272.48	262.00	270.41	228727
2023-01-17	270.46	273.52	266.11	267.92	256933
2023-01-18	268.10	269.85	262.06	262.19	223267
2023-01-19	262.31	263.56	259.04	260.05	296507
2023-01-20	261.58	261.58	252.92	253.98	297647
2023-01-23	259.05	263.57	256.04	258.33	454595
2023-01-24	259.50	263.95	256.98	262.10	194192
2023-01-25	262.06	268.42	261.90	265.59	166157
2023-01-26	265.78	269.00	264.33	267.96	136446
2023-01-27	268.27	270.26	263.45	263.56	170306
2023-01-30	265.16	271.29	265.16	268.39	304139
2023-01-31	270.21	272.04	267.00	272.03	291126
2023-02-01	270.06	272.27	266.06	270.50	461984
2023-02-02	258.00	263.00	244.28	260.86	1247766
2023-02-03	262.44	262.44	251.94	253.77	469099
2023-02-06	254.97	261.87	254.94	259.75	400792
2023-02-07	257.38	257.38	249.40	255.18	327021
2023-02-08	255.82	265.26	253.77	263.48	301363
2023-02-09	264.65	265.41	257.91	262.31	345735
2023-02-10	264.63	280.45	264.63	274.41	511925
2023-02-13	274.20	274.20	267.27	270.07	377606
2023-02-14	269.90	272.99	266.35	266.37	214416
2023-02-15	265.64	269.77	264.73	268.20	160919
2023-02-16	268.41	277.43	268.41	272.28	323234
2023-02-17	273.50	276.60	271.41	274.02	210421
2023-02-21	273.39	273.39	268.57	270.65	231890
2023-02-22	270.47	272.70	265.76	266.51	262285
2023-02-23	266.45	270.50	265.94	266.16	203752
2023-02-24	265.01	265.45	261.04	264.68	228460
2023-02-27	265.39	268.21	264.04	266.24	270475
2023-02-28	265.89	267.90	255.04	255.09	337010
2023-03-01	254.38	256.34	250.97	255.20	350352
2023-03-02	254.72	256.86	252.80	256.37	236340
2023-03-03	256.92	259.80	255.00	259.25	244270
2023-03-06	258.67	260.96	255.33	260.91	264217
2023-03-07	261.89	263.88	259.69	260.74	333629
2023-03-08	263.70	266.32	252.31	253.38	483668
2023-03-09	254.11	261.00	250.92	259.91	339130
2023-03-10	259.62	263.65	253.19	253.26	286626
2023-03-13	250.07	256.53	244.07	244.33	362178
2023-03-14	246.06	246.68	238.83	240.06	395186
2023-03-15	236.64	241.83	231.65	240.43	469086
2023-03-16	238.49	249.88	237.59	248.27	394491
2023-03-17	247.44	249.72	239.87	244.50	780630
2023-03-20	245.78	252.99	245.12	251.27	205992
2023-03-21	253.50	254.03	247.23	247.49	219299
2023-03-22	247.84	249.62	245.11	246.00	172872
2023-03-23	246.45	249.13	244.46	246.74	330223
2023-03-24	247.41	248.49	243.01	245.98	178792
2023-03-27	247.54	252.39	246.11	250.58	233278
2023-03-28	250.71	254.61	250.71	253.70	181705
2023-03-29	254.43	256.57	250.82	250.95	235942
2023-03-30	251.58	254.06	250.29	253.35	144008
2023-03-31	254.79	259.66	254.79	258.05	286925
2023-04-03	259.65	261.38	258.04	259.45	206532
2023-04-04	258.47	258.47	249.41	252.07	211803
2023-04-05	252.21	252.86	248.75	252.00	198512
2023-04-06	252.69	254.56	251.37	253.91	166061
2023-04-10	254.39	257.43	253.92	256.10	219730
2023-04-11	257.99	264.96	256.94	264.50	253686
2023-04-12	264.49	268.25	263.15	268.01	290045
2023-04-13	267.22	272.89	265.63	271.20	369224
2023-04-14	271.79	275.13	271.56	272.91	286564
2023-04-17	273.07	274.60	270.82	272.20	189636
2023-04-18	272.00	272.85	265.49	269.19	214882
2023-04-19	268.22	273.35	265.93	272.29	321287
2023-04-20	273.08	274.41	271.52	272.69	146180
2023-04-21	274.00	274.40	267.62	273.45	300090
2023-04-24	271.61	279.12	271.61	278.98	182163
2023-04-25	278.68	279.98	273.06	273.12	187150
2023-04-26	270.15	275.96	268.64	273.50	194043
2023-04-27	272.45	277.36	267.93	275.38	220305
2023-04-28	274.24	277.25	272.73	275.23	274352
2023-05-01	275.13	276.96	272.40	276.08	175532
2023-05-02	275.58	277.28	269.84	276.14	257297
2023-05-03	290.64	298.33	279.77	280.53	645809
2023-05-04	281.77	284.46	273.37	281.59	384801
2023-05-05	283.24	292.83	282.42	291.88	354103
2023-05-08	291.50	291.59	283.47	284.93	260867
2023-05-09	284.95	287.31	281.76	284.26	160609
2023-05-10	284.46	287.10	281.88	284.87	158253
2023-05-11	283.41	284.07	276.73	277.18	201215
2023-05-12	277.03	284.65	276.93	283.83	227464
2023-05-15	282.99	283.24	279.89	280.39	138242
2023-05-16	278.99	281.83	278.30	278.56	207760
2023-05-17	278.68	280.73	276.08	279.87	158479
2023-05-18	279.27	279.43	274.20	277.86	208250
2023-05-19	277.77	280.19	274.36	277.72	335096
2023-05-22	278.50	279.94	272.60	273.29	354413
2023-05-23	269.22	275.98	268.69	274.81	306255
2023-05-24	275.56	282.32	275.56	279.93	316236
2023-05-25	279.42	285.89	279.16	285.88	323547
2023-05-26	285.17	286.38	281.25	281.56	221570
2023-05-30	280.26	285.61	279.77	280.54	287948
2023-05-31	277.90	278.83	273.20	276.42	320532
2023-06-01	275.27	281.06	275.02	280.87	364670
2023-06-02	281.28	289.70	280.97	289.25	229033
2023-06-05	289.00	289.46	285.38	286.08	201550
2023-06-06	284.76	289.07	283.89	284.97	205874
2023-06-07	282.70	282.99	275.27	281.90	353683
2023-06-08	280.77	287.85	280.77	286.78	220036
2023-06-09	286.92	288.67	282.94	284.66	218037
2023-06-12	284.87	291.92	284.36	289.47	226518
2023-06-13	287.76	292.77	287.21	289.13	202073
2023-06-14	288.94	292.39	287.53	291.95	222570
2023-06-15	292.88	295.30	291.56	292.44	176086
2023-06-16	295.57	295.57	289.11	289.23	306943
2023-06-20	289.86	292.36	287.42	288.60	278748
2023-06-21	289.62	292.13	287.94	289.56	248802
2023-06-22	290.26	294.11	288.09	292.72	254806
2023-06-23	291.85	297.59	290.79	292.49	2643485
2023-06-26	293.78	296.05	287.57	290.63	252640
2023-06-27	290.77	293.72	288.04	290.10	234433
2023-06-28	290.10	297.91	288.16	297.14	448613
2023-06-29	296.95	306.02	296.95	305.23	311981
2023-06-30	304.54	314.30	304.54	311.11	276658
2023-07-03	310.42	313.21	309.39	310.61	89657
2023-07-05	311.59	312.79	307.00	309.68	219655
2023-07-06	309.61	312.07	307.47	309.34	284048
2023-07-07	307.94	310.09	303.54	304.94	266730
2023-07-10	304.17	308.13	302.60	304.06	199633
2023-07-11	306.50	312.64	306.50	311.68	244349
2023-07-12	311.77	312.62	305.66	305.88	242518
2023-07-13	305.58	307.90	305.03	305.36	185886
2023-07-14	306.06	310.70	303.69	310.08	182905
2023-07-17	310.15	314.96	308.46	314.25	206344
2023-07-18	314.81	320.94	314.81	320.18	194394
2023-07-19	321.54	322.41	317.95	321.11	197550
2023-07-20	323.40	323.40	318.34	318.50	143905
2023-07-21	318.99	319.74	316.21	318.25	163144
2023-07-24	318.45	323.25	318.45	320.66	142739
2023-07-25	319.35	320.35	313.54	315.45	195289
2023-07-26	314.97	316.57	307.08	307.80	303840
2023-07-27	307.52	307.52	298.30	302.79	277983
2023-07-28	301.94	305.53	300.70	302.25	190076
2023-07-31	303.05	307.61	300.63	307.03	167210
2023-08-01	307.46	309.06	302.20	303.27	246724
2023-08-02	303.27	303.27	296.03	299.20	322241
2023-08-03	294.92	298.98	282.49	295.25	484145
2023-08-04	296.53	305.06	294.88	300.60	193609
2023-08-07	300.75	303.51	298.99	302.76	151720
2023-08-08	302.75	304.94	297.36	303.56	198122
2023-08-09	304.66	308.49	303.57	307.96	139848
2023-08-10	308.29	312.83	307.62	312.36	190772
2023-08-11	313.27	316.48	311.67	315.58	159718
2023-08-14	316.19	319.80	314.65	317.34	184013
2023-08-15	317.76	318.57	312.95	315.74	127922
2023-08-16	316.24	318.83	314.67	317.54	107031
2023-08-17	317.26	318.17	313.99	314.33	123193
2023-08-18	314.47	320.41	314.47	316.96	273647
2023-08-21	316.72	318.74	311.60	312.96	166839
2023-08-22	312.61	312.61	309.24	309.89	151259
2023-08-23	309.12	313.73	307.45	311.61	200034
2023-08-24	310.06	316.59	310.06	315.19	240830
2023-08-25	315.52	320.66	314.56	319.65	312959
2023-08-28	318.14	321.47	316.14	318.01	209860
2023-08-29	317.41	318.76	310.00	317.55	240942
2023-08-30	318.51	321.39	318.51	319.19	186817
2023-08-31	318.62	322.06	317.21	317.64	242830
2023-09-01	320.15	320.48	316.10	318.44	242293
2023-09-05	315.75	317.88	310.93	315.61	235498
2023-09-06	316.18	316.78	312.38	315.09	136698
2023-09-07	316.64	317.44	310.83	311.26	273389
2023-09-08	311.19	315.92	311.16	312.82	221789
2023-09-11	313.06	316.35	309.18	310.99	193283
2023-09-12	312.53	323.15	312.53	322.18	262082
2023-09-13	323.80	334.66	323.80	334.16	397767
2023-09-14	334.60	337.07	331.86	336.84	215718
2023-09-15	335.21	335.94	331.46	333.85	547997
2023-09-18	334.61	342.77	334.61	340.78	218293
2023-09-19	340.63	342.70	337.29	337.66	237661
2023-09-20	338.36	342.99	338.36	341.47	161839
2023-09-21	340.69	343.50	338.80	339.64	158344
2023-09-22	339.72	343.15	339.72	342.00	134705
2023-09-25	343.64	346.59	342.39	344.73	254873
2023-09-26	342.96	346.15	338.94	340.09	268453
2023-09-27	340.52	347.85	340.52	345.42	259166
2023-09-28	344.54	345.67	342.49	345.16	152590
2023-09-29	345.05	345.35	340.83	341.73	280958
2023-10-02	341.32	348.33	339.96	347.63	191055
2023-10-03	348.22	348.86	341.93	343.48	207546
2023-10-04	343.91	350.01	343.51	347.83	219558
2023-10-05	346.75	354.64	346.75	350.35	244433
2023-10-06	350.10	359.09	350.10	356.25	279150
2023-10-09	355.00	365.58	354.53	364.76	209561
2023-10-10	365.96	369.31	364.78	365.10	202317
2023-10-11	363.97	365.30	360.92	362.96	180651
2023-10-12	362.96	365.13	360.32	360.42	227886
2023-10-13	361.37	361.94	356.79	359.88	183320
2023-10-16	362.95	368.38	362.95	364.53	149478
2023-10-17	365.07	370.67	365.07	366.53	301823
2023-10-18	369.09	370.73	365.01	370.27	222163
2023-10-19	368.83	372.63	364.13	364.94	302818
2023-10-20	366.46	367.84	360.24	361.30	182489
2023-10-23	360.65	361.57	356.06	357.11	193132
2023-10-24	358.96	360.20	350.58	353.33	273208
2023-10-25	353.38	360.06	353.38	356.55	192510
2023-10-26	356.53	363.80	354.25	360.51	209048
2023-10-27	360.44	366.24	359.98	363.84	269508
2023-10-30	364.96	366.05	360.74	361.06	276207
2023-10-31	361.47	365.56	360.22	362.69	198305
2023-11-01	363.88	368.10	362.79	365.36	183516
2023-11-02	367.00	382.04	362.11	370.77	378050
2023-11-03	371.09	379.74	367.79	378.84	252939
2023-11-06	378.84	380.00	372.09	374.32	266229
2023-11-07	374.91	374.93	366.50	370.47	280964
2023-11-08	370.39	373.02	364.42	365.32	235547
2023-11-09	365.01	366.77	363.41	366.03	218738
2023-11-10	366.80	371.09	362.50	364.04	254782
2023-11-13	363.40	372.63	363.40	371.33	202651
2023-11-14	372.25	375.44	369.67	373.42	222363
2023-11-15	374.20	376.06	366.74	367.51	238328
2023-11-16	367.56	371.24	362.05	363.94	240901
2023-11-17	365.19	366.31	361.22	362.03	217403
2023-11-20	361.96	367.46	361.12	364.95	140064
2023-11-21	363.89	369.59	363.47	368.27	243204
2023-11-22	366.82	369.78	363.91	369.72	117040
2023-11-24	370.84	372.15	369.06	369.06	68506
2023-11-27	368.68	370.44	365.96	368.29	123245
2023-11-28	368.70	368.93	362.09	364.90	190199
2023-11-29	365.28	365.87	361.65	363.23	313723
2023-11-30	363.49	370.11	362.54	369.55	257314
2023-12-01	370.32	373.15	368.80	370.62	177503
2023-12-04	369.57	375.49	364.77	367.52	282256
2023-12-05	367.17	368.30	363.25	365.11	227546
2023-12-06	364.92	368.25	356.83	359.99	240565
2023-12-07	360.37	363.05	358.25	359.80	158979
2023-12-08	359.37	359.37	353.82	354.06	195424
2023-12-11	354.06	356.42	353.21	355.48	281487
2023-12-12	355.48	362.15	353.99	360.02	191027
2023-12-13	359.87	366.71	359.87	361.62	195154
2023-12-14	361.90	362.00	351.56	358.00	337977
2023-12-15	355.93	359.86	352.69	356.51	373792
2023-12-18	358.57	361.65	356.49	360.86	137082
2023-12-19	360.58	362.75	360.13	361.98	128267
2023-12-20	361.44	362.21	354.77	354.97	151949
2023-12-21	356.17	361.78	356.00	361.28	176396
2023-12-22	361.73	361.73	356.73	360.56	142847
2023-12-26	359.19	360.60	353.89	354.32	115327
2023-12-27	354.44	356.43	352.44	355.69	159332
2023-12-28	354.75	357.46	353.99	355.80	128186
2023-12-29	356.00	358.00	354.68	356.56	124100
2024-01-02	356.39	359.11	355.05	358.96	160909
2024-01-03	357.80	364.50	356.96	362.31	221094
2024-01-04	369.04	377.94	369.02	374.23	287610
2024-01-05	376.60	377.80	373.10	376.26	216848
2024-01-08	376.67	381.56	374.66	380.91	186156
2024-01-09	381.51	381.57	377.15	377.23	107272
2024-01-10	377.84	378.78	374.48	375.17	149372
2024-01-11	374.41	379.12	370.38	377.78	137378
2024-01-12	378.23	379.92	377.12	377.61	128555
2024-01-16	379.15	384.09	379.15	380.65	178457
2024-01-17	380.58	384.25	377.32	377.33	117707
2024-01-18	378.20	378.20	370.05	372.53	173350
2024-01-19	372.78	372.78	366.10	366.36	137964
2024-01-22	366.93	366.93	362.70	362.84	157341
2024-01-23	362.05	367.37	359.59	359.89	141046
2024-01-24	360.22	361.28	357.00	358.01	114220
2024-01-25	358.91	362.91	357.57	362.83	206329
2024-01-26	364.20	365.52	355.81	357.15	183854
2024-01-29	357.93	357.93	350.65	354.02	267477
2024-01-30	354.02	358.96	351.81	356.13	232716
2024-01-31	355.00	356.89	351.93	352.52	213031
2024-02-01	350.55	360.32	350.55	354.94	260996
2024-02-02	353.81	359.91	353.81	358.01	186218
2024-02-05	358.20	363.00	355.64	362.02	224168
2024-02-06	361.95	363.21	358.51	359.89	222517
2024-02-07	362.37	369.55	361.74	367.63	260204
2024-02-08	377.60	402.78	371.31	401.39	753542
2024-02-09	401.39	404.94	386.62	393.71	369206
2024-02-12	393.91	395.95	387.20	395.28	207889
2024-02-13	396.16	401.55	391.67	391.78	239126
2024-02-14	392.50	393.20	387.78	391.54	203535
2024-02-15	391.37	395.75	389.53	392.66	199392
2024-02-16	394.41	399.56	392.00	397.96	157878
2024-02-20	398.89	403.05	397.42	402.46	159791
2024-02-21	402.90	404.76	394.80	396.66	233656
2024-02-22	397.16	407.87	397.16	406.97	153454
2024-02-23	407.37	414.15	407.28	413.46	165564
2024-02-26	413.00	416.85	411.41	411.81	195315
2024-02-27	410.04	415.79	408.33	414.13	137536
2024-02-28	412.69	416.61	411.77	415.39	165784
2024-02-29	415.39	418.43	413.19	417.01	212860
2024-03-01	416.69	421.86	412.70	418.89	172635
2024-03-04	418.47	426.01	418.47	420.51	198313
2024-03-05	412.30	416.14	402.63	405.42	252997
2024-03-06	408.39	411.72	405.98	411.26	226537
2024-03-07	412.75	418.49	412.18	418.23	121524
2024-03-08	418.10	424.00	415.34	416.42	278104
2024-03-11	417.35	417.78	403.26	405.66	222630
2024-03-12	406.29	410.65	404.95	407.81	214645
2024-03-13	408.36	415.02	407.77	414.85	160051
2024-03-14	416.24	418.57	411.52	413.23	139832
2024-03-15	412.00	422.19	412.00	421.79	310422
2024-03-18	421.30	422.85	412.71	413.25	202296
2024-03-19	414.63	415.99	409.79	411.92	208457
2024-03-20	412.53	414.63	411.04	414.09	199574
2024-03-21	414.50	414.50	401.32	410.27	287775
2024-03-22	412.33	413.76	408.23	412.46	161200
2024-03-25	411.95	418.25	409.84	414.79	116074
2024-03-26	414.60	418.54	412.53	414.32	136661
2024-03-27	417.19	419.27	414.22	417.06	151310
2024-03-28	420.68	423.00	415.96	419.20	169998
2024-04-01	421.23	429.59	418.79	426.97	238634
2024-04-02	429.71	430.83	415.19	419.29	259860
2024-04-03	419.47	422.02	416.76	420.50	167292
2024-04-04	422.47	422.47	409.08	413.22	279687
2024-04-05	414.87	418.44	412.00	417.87	245613
2024-04-08	419.06	423.01	417.51	418.63	186986
2024-04-09	418.37	418.37	407.08	413.20	234585
2024-04-10	410.06	417.38	405.01	412.93	295325
2024-04-11	414.43	415.04	407.07	410.76	140289
2024-04-12	409.25	413.28	408.00	412.24	160771
2024-04-15	416.07	421.13	413.26	415.86	190092
2024-04-16	415.74	421.89	415.12	417.61	194687
2024-04-17	420.17	425.56	418.83	421.11	342479
2024-04-18	423.03	423.43	412.11	412.85	210480
2024-04-19	413.89	419.45	412.03	417.23	171635
2024-04-22	418.23	421.97	415.99	418.07	224798
2024-04-23	417.07	421.77	416.26	416.71	241829
2024-04-24	416.85	421.61	415.69	421.11	163580
2024-04-25	420.26	424.08	416.90	420.54	176805
2024-04-26	418.87	426.01	418.87	421.34	166767
2024-04-29	422.00	426.47	417.16	423.54	225364
2024-04-30	422.53	422.53	412.93	413.82	246753
2024-05-01	414.64	415.51	408.86	411.80	462610
2024-05-02	385.00	404.05	382.04	396.36	620111
2024-05-03	390.89	398.34	390.20	392.44	454711
2024-05-06	394.40	403.62	393.22	402.56	324863
2024-05-07	403.37	414.45	403.37	412.67	346627
2024-05-08	410.98	417.56	404.33	407.56	219050
2024-05-09	409.12	418.38	408.15	418.29	166057
2024-05-10	422.15	435.92	420.92	435.58	316294
2024-05-13	434.80	440.86	434.80	435.72	341247
2024-05-14	436.20	437.06	422.66	427.24	363971
2024-05-15	427.94	439.57	426.88	438.90	275714
2024-05-16	439.27	442.79	437.55	438.95	199148
2024-05-17	441.20	445.79	439.08	443.38	240331
2024-05-20	443.22	447.91	442.76	443.94	153520
2024-05-21	445.31	445.31	435.60	441.01	167209
2024-05-22	440.45	443.55	438.01	441.01	137970
2024-05-23	439.63	444.36	436.73	444.36	142744
2024-05-24	446.00	449.37	441.64	444.45	146584
2024-05-28	444.75	446.88	441.98	445.92	139668
2024-05-29	443.85	446.39	432.05	433.53	170456
2024-05-30	433.78	435.50	430.24	431.29	150180
2024-05-31	433.24	439.28	430.17	438.75	207410
2024-06-03	438.37	451.60	437.49	447.50	227227
2024-06-04	445.26	445.91	424.03	432.77	379046
2024-06-05	433.85	445.94	432.50	443.83	207030
2024-06-06	444.24	445.39	437.15	444.14	216811
2024-06-07	443.31	448.93	441.93	445.59	105990
2024-06-10	444.09	447.40	440.07	445.42	142072
2024-06-11	444.43	451.36	444.00	449.09	189386
2024-06-12	453.04	488.62	448.47	473.97	424348
2024-06-13	471.11	481.37	468.70	478.52	221963
2024-06-14	475.91	476.50	466.69	470.72	152833
2024-06-17	465.52	484.11	465.52	480.51	160247
2024-06-18	479.77	483.80	473.98	479.70	153384
2024-06-20	482.28	483.28	475.17	481.00	188183
2024-06-21	481.03	485.54	479.04	479.55	322509
2024-06-24	480.08	489.89	480.08	487.21	149218
2024-06-25	485.43	485.68	473.91	480.79	153778
2024-06-26	479.71	479.71	470.67	474.80	200406
2024-06-27	474.70	476.36	470.92	474.09	233588
2024-06-28	476.56	478.89	468.96	469.46	310696
2024-07-01	470.10	471.41	460.86	463.48	180076
2024-07-02	463.52	463.52	453.27	459.86	133045
2024-07-03	459.92	459.92	448.68	452.85	90531
2024-07-05	452.26	456.00	446.09	453.51	188580
2024-07-08	455.68	461.75	455.17	459.40	153650
2024-07-09	459.33	459.33	453.69	455.10	145896
2024-07-10	460.34	463.15	454.93	462.90	189498
2024-07-11	464.94	473.25	464.67	471.89	139579
2024-07-12	473.87	478.27	471.77	475.37	118723
2024-07-15	479.43	486.15	476.92	483.57	146718
2024-07-16	487.39	503.19	487.39	495.84	220504
2024-07-17	494.53	498.42	488.23	489.20	193849
2024-07-18	492.92	500.40	486.58	500.25	199476
2024-07-19	501.15	512.38	500.80	511.11	235716
2024-07-22	514.55	519.41	506.39	517.77	189379
2024-07-23	520.00	520.00	506.59	506.63	176373
2024-07-24	505.04	505.27	486.32	499.39	247349
2024-07-25	497.18	505.41	495.81	501.54	139064
2024-07-26	510.68	517.65	508.05	510.25	206925
2024-07-29	510.27	512.39	500.02	501.64	262903
2024-07-30	503.58	512.44	501.80	505.10	173274
2024-07-31	508.82	514.19	501.82	504.92	366960
2024-08-01	493.40	519.05	489.99	514.98	348686
2024-08-02	508.03	521.54	503.52	513.14	237837
2024-08-05	503.27	514.95	495.89	508.63	209615
2024-08-06	511.26	516.07	507.71	508.62	205809
2024-08-07	508.98	513.89	499.37	499.74	150780
2024-08-08	500.70	517.96	500.70	517.37	162130
2024-08-09	517.37	517.37	508.80	510.90	114620
2024-08-12	512.09	513.37	506.65	506.80	90989
2024-08-13	507.71	508.06	497.97	499.65	154652
2024-08-14	500.50	503.88	495.42	499.13	113225
2024-08-15	504.30	507.45	501.58	504.12	127302
2024-08-16	504.57	514.83	504.57	511.48	120517
2024-08-19	509.92	520.16	509.92	517.74	174273
2024-08-20	517.00	518.77	508.24	510.42	88266
2024-08-21	512.03	512.79	505.56	511.21	150331
2024-08-22	511.40	511.40	507.11	507.71	85059
2024-08-23	509.78	517.45	509.78	513.67	112139
2024-08-26	514.13	519.75	510.62	512.00	143876
2024-08-27	513.41	518.59	511.54	517.57	128661
2024-08-28	518.01	522.57	514.75	514.81	102027
2024-08-29	517.75	518.18	510.02	510.71	125293
2024-08-30	509.67	520.52	509.67	519.63	165167
2024-09-03	518.31	522.39	508.58	509.77	149302
2024-09-04	508.80	512.11	504.90	508.31	106716
2024-09-05	505.08	515.62	505.08	513.51	178474
2024-09-06	515.08	517.57	507.00	508.21	132508
2024-09-09	508.20	509.48	504.94	508.33	158792
2024-09-10	509.70	525.89	509.47	521.60	196272
2024-09-11	519.93	524.79	510.35	522.90	170395
2024-09-12	523.13	536.09	523.13	535.50	173561
2024-09-13	537.41	542.00	528.76	533.25	145825
2024-09-16	536.17	552.30	535.66	535.85	121946
2024-09-17	535.28	543.02	526.71	527.27	143546
2024-09-18	527.35	530.13	512.89	515.34	173924
2024-09-19	518.71	518.79	489.71	492.76	404122
2024-09-20	486.44	498.38	486.44	496.47	559894
2024-09-23	498.40	499.44	492.42	495.15	198023
2024-09-24	497.57	497.57	487.03	487.04	195403
2024-09-25	489.84	489.89	483.24	489.00	209712
2024-09-26	487.08	497.39	486.30	497.31	185367
2024-09-27	498.31	506.83	494.85	499.59	205261
2024-09-30	497.08	497.08	489.29	492.87	134565
2024-10-01	492.71	498.33	492.26	496.43	154062
2024-10-02	495.18	495.18	483.01	483.22	202504
2024-10-03	481.91	482.50	473.37	477.60	308210
2024-10-04	483.05	484.10	474.48	483.55	197820
2024-10-07	480.78	480.91	471.98	476.85	172305
2024-10-08	479.78	482.99	474.62	482.62	134314
2024-10-09	482.98	489.95	482.04	487.63	103152
2024-10-10	486.77	489.07	478.94	484.26	115937
2024-10-11	486.07	492.76	484.50	490.03	102417
2024-10-14	490.69	494.56	487.49	489.43	120440
2024-10-15	488.05	493.48	485.45	485.99	147833
2024-10-16	485.31	486.86	479.08	483.12	143097
2024-10-17	485.23	485.23	479.38	480.32	130300
2024-10-18	481.90	485.39	478.69	480.61	127711
2024-10-21	479.81	482.37	477.08	479.94	121159
2024-10-22	477.32	477.44	473.77	474.74	111643
2024-10-23	475.21	478.91	470.21	473.79	128276
2024-10-24	476.55	476.93	470.60	471.73	104312
2024-10-25	478.96	478.96	471.23	473.37	120502
2024-10-28	475.71	485.03	475.05	482.55	174806
2024-10-29	481.11	481.11	471.67	477.21	144190
2024-10-30	477.37	481.98	471.31	472.63	218550
2024-10-31	470.12	503.94	470.12	488.45	297981
2024-11-01	485.15	493.23	484.15	484.29	173071
2024-11-04	483.76	491.77	476.58	480.22	200039
2024-11-05	477.15	495.74	477.15	492.01	158693
2024-11-06	500.54	518.03	500.42	511.09	206971
2024-11-07	510.20	510.20	500.86	508.29	177377
2024-11-08	508.58	526.98	508.58	518.24	162320
2024-11-11	522.71	528.65	520.00	522.21	186987
2024-11-12	524.29	530.59	521.60	529.21	141805
2024-11-13	529.40	530.48	524.36	527.58	102974
2024-11-14	524.72	529.93	523.10	528.56	129904
2024-11-15	527.47	534.58	524.57	529.19	211828
2024-11-18	526.63	531.89	519.17	521.00	146112
2024-11-19	516.40	526.09	516.07	524.30	144349
2024-11-20	522.92	531.52	520.11	525.02	141513
2024-11-21	528.52	541.12	528.52	531.34	118511
2024-11-22	534.55	547.35	533.82	545.34	164010
2024-11-25	550.00	558.65	546.90	551.30	249196
2024-11-26	550.98	557.94	545.03	555.48	123464
2024-11-27	556.61	561.08	550.74	553.39	126837
2024-11-29	557.28	558.34	547.28	547.80	120417
2024-12-02	548.71	549.79	542.42	542.49	145733
2024-12-03	543.05	547.09	537.81	541.16	132581
2024-12-04	540.90	547.25	537.48	540.66	143323
2024-12-05	541.00	542.16	534.89	537.67	120141
2024-12-06	541.00	542.89	536.00	539.57	96636
2024-12-09	539.02	544.59	528.70	531.38	156530
2024-12-10	531.47	540.68	524.78	540.01	143850
2024-12-11	541.23	554.23	540.26	546.77	118226
2024-12-12	546.51	553.44	542.39	547.93	126295
2024-12-13	548.64	556.87	547.61	550.90	175889
2024-12-16	549.83	556.60	547.40	547.40	175602
2024-12-17	544.67	553.40	536.17	539.71	243826
2024-12-18	539.54	542.76	519.05	520.20	183418
2024-12-19	523.55	529.37	521.26	525.69	175946
2024-12-20	524.77	532.11	519.57	519.99	469184
2024-12-23	518.68	519.90	509.56	511.53	116644
2024-12-24	512.95	515.42	509.00	514.31	67625
2024-12-26	514.80	516.24	511.79	513.84	136153
2024-12-27	509.00	510.72	501.99	505.23	99441
2024-12-30	502.11	502.63	496.76	500.19	115107
2024-12-31	499.89	502.56	496.36	501.75	143892
2025-01-02	503.00	505.90	493.52	493.68	97550
2025-01-03	493.48	503.33	485.81	500.41	153196
2025-01-06	501.52	505.44	498.29	502.14	195913
2025-01-07	504.82	507.55	491.29	493.34	162743
2025-01-08	493.45	497.45	488.13	493.36	165279
2025-01-10	489.95	500.60	483.23	489.28	174468
2025-01-13	486.65	489.33	477.03	481.60	187629
2025-01-14	483.70	492.15	483.59	488.46	164238
2025-01-15	496.04	496.04	483.07	483.58	156217
2025-01-16	481.16	484.64	469.67	482.62	173461
2025-01-17	485.41	485.41	471.69	476.29	199286
2025-01-21	480.65	485.98	478.29	485.98	236362
2025-01-22	484.94	488.31	479.55	482.18	221368
2025-01-23	481.61	485.49	476.94	481.97	212534
2025-01-24	479.16	480.91	470.49	476.92	180791
2025-01-27	478.62	491.39	478.44	488.89	232961
2025-01-28	486.43	494.84	481.23	494.66	178692
2025-01-29	494.55	498.35	491.04	493.86	150519
2025-01-30	496.90	503.67	494.54	503.63	169490
2025-01-31	502.49	506.41	497.54	502.91	284405
2025-02-03	496.77	507.66	496.61	506.57	196712
2025-02-04	505.63	511.58	503.79	510.35	211441
2025-02-05	514.19	520.85	509.36	515.95	265580
2025-02-06	498.80	518.32	475.70	499.48	519139
2025-02-07	497.95	498.94	475.92	481.04	334729
2025-02-10	480.47	492.21	479.95	488.99	228689
2025-02-11	488.25	491.86	480.68	484.00	238733
2025-02-12	481.66	493.01	481.50	492.22	230773
2025-02-13	493.09	501.51	488.87	492.71	209123
2025-02-14	494.48	497.99	485.06	486.89	220210
2025-02-18	483.23	485.33	478.45	483.91	214622
2025-02-19	481.96	485.11	478.22	479.46	137167
2025-02-20	476.38	476.38	457.88	460.80	224578
2025-02-21	462.76	466.77	444.63	445.98	447872
2025-02-24	446.11	459.16	445.65	457.52	332214
2025-02-25	459.70	473.53	459.42	470.00	268998
2025-02-26	470.19	474.45	461.99	462.32	271870
2025-02-27	461.74	465.49	459.25	460.00	196472
2025-02-28	462.29	472.00	461.15	469.24	280176
2025-03-03	468.09	471.01	464.01	464.81	297843
2025-03-04	460.81	478.78	460.81	471.00	312230
2025-03-05	468.30	471.35	452.30	466.31	306907
2025-03-06	464.25	464.49	443.94	448.44	273816
2025-03-07	447.62	459.55	442.80	455.45	388668
2025-03-10	454.20	471.81	454.20	466.55	335643
2025-03-11	466.00	471.72	461.58	468.46	320497
2025-03-12	468.96	472.52	446.90	451.74	376711
2025-03-13	454.56	455.42	445.53	448.66	211128
2025-03-14	450.99	453.54	446.38	451.18	248743
2025-03-17	448.00	450.08	436.47	440.87	204343
2025-03-18	441.20	442.93	431.78	435.02	190599
2025-03-19	438.08	444.00	429.18	444.00	282995
2025-03-20	443.19	445.43	434.58	438.82	216885
2025-03-21	437.58	441.79	433.31	441.10	342739
2025-03-24	442.73	448.95	438.81	446.76	209378
2025-03-25	445.72	456.88	444.21	454.56	209956
2025-03-26	455.13	459.72	454.32	457.57	183310
2025-03-27	456.48	462.27	455.36	461.27	152926
2025-03-28	460.85	464.62	457.54	460.38	216958
2025-03-31	458.30	474.21	453.92	469.81	297483
2025-04-01	468.62	479.59	466.35	475.20	205518
2025-04-02	472.15	484.10	472.15	480.35	225250
2025-04-03	472.87	497.40	472.87	482.55	389152
2025-04-04	476.38	488.25	468.29	470.04	338775
2025-04-07	457.14	479.03	453.98	458.22	280266
2025-04-08	469.67	482.85	458.79	465.31	261675
2025-04-09	463.16	502.31	463.16	475.69	404399
2025-04-10	470.94	487.83	470.94	482.18	280518
2025-04-11	489.40	514.89	476.92	513.92	577174
2025-04-14	513.92	523.09	506.00	520.27	358860
2025-04-15	520.13	522.52	511.08	511.52	243093
2025-04-16	510.00	512.02	503.90	506.46	225228
2025-04-17	505.19	515.25	505.19	510.54	134911
2025-04-21	510.48	512.14	493.21	499.81	192459
2025-04-22	504.59	511.12	499.79	505.41	194465
2025-04-23	509.31	509.81	497.49	499.97	188022
2025-04-24	499.69	499.69	486.17	486.36	227135
2025-04-25	489.53	492.67	484.68	491.55	163564
2025-04-28	492.94	496.92	489.50	494.21	191612
2025-04-29	490.26	502.58	487.89	501.26	222628
2025-04-30	503.34	503.77	495.94	498.57	222286
2025-05-01	496.96	504.08	496.80	498.51	176107
2025-05-02	505.00	510.08	493.60	503.23	213110
2025-05-05	505.80	512.22	500.39	507.13	179364
2025-05-06	504.69	508.68	500.13	502.61	220711
2025-05-07	501.23	511.43	501.23	506.24	235752
2025-05-08	490.34	496.85	440.00	444.05	1299960
2025-05-09	439.93	449.77	428.68	448.47	783275
2025-05-12	445.45	458.07	434.27	439.48	725986
2025-05-13	442.37	442.82	432.00	435.38	430904
2025-05-14	435.36	445.05	434.64	439.18	481903
2025-05-15	442.19	453.03	440.61	450.95	411427
2025-05-16	449.12	459.91	449.12	457.52	341908
2025-05-19	455.83	460.32	452.54	458.59	239563
2025-05-20	460.30	461.91	455.75	456.40	189990
2025-05-21	449.78	452.03	441.87	442.97	276515
2025-05-22	443.47	445.75	436.13	439.30	224013
2025-05-23	440.52	450.71	437.61	443.88	415374
2025-05-27	445.42	445.42	431.80	431.82	395379
2025-05-28	431.45	439.00	430.22	430.40	290033
2025-05-29	438.00	438.00	429.80	434.14	275159
2025-05-30	430.92	436.89	426.41	426.79	395572
2025-06-02	424.51	431.79	421.08	425.06	429963
2025-06-03	424.11	428.00	414.51	427.13	419260
2025-06-04	426.02	427.94	422.56	422.56	237179
2025-06-05	422.56	422.71	416.20	419.98	270157
2025-06-06	423.44	425.86	420.47	425.24	198423
2025-06-09	424.86	424.86	406.94	413.97	295838
2025-06-10	419.23	433.47	419.23	424.80	356353
2025-06-11	424.85	429.62	413.98	414.70	290228
2025-06-12	414.84	415.31	410.00	415.02	292181
2025-06-13	409.56	417.87	400.90	402.30	296992
2025-06-16	404.45	405.76	388.31	388.56	412946
2025-06-17	388.07	410.17	385.44	399.93	541442
2025-06-18	405.86	411.07	401.51	407.47	394392
2025-06-20	409.76	413.22	399.16	406.25	352290
2025-06-23	407.38	428.97	407.38	425.21	455392
2025-06-24	422.30	422.30	409.13	415.44	729817
2025-06-25	415.23	415.23	403.19	406.27	301205
2025-06-26	406.72	410.50	402.74	404.51	291987
2025-06-27	405.68	413.00	404.77	407.87	325094
2025-06-30	407.92	409.63	400.47	406.80	254965
2025-07-01	404.68	418.15	404.68	416.70	333659
2025-07-02	413.70	416.78	408.33	414.90	215859
2025-07-03	413.73	425.11	413.73	423.01	125855
2025-07-07	419.69	425.74	417.92	424.92	256694
2025-07-08	422.88	424.00	411.13	413.36	265035
2025-07-09	412.96	425.26	410.24	423.92	209844
2025-07-10	421.66	430.80	421.66	426.96	242293
2025-07-11	427.65	431.41	422.35	424.65	336541
2025-07-14	426.49	434.41	425.73	433.70	337968
2025-07-15	433.70	434.56	426.03	426.04	380116
2025-07-16	427.83	428.29	416.05	418.01	245333
2025-07-17	418.00	423.27	416.50	421.54	212545
2025-07-18	423.76	425.06	417.40	420.99	194177
2025-07-21	421.60	425.50	418.58	422.18	154742
2025-07-22	425.11	436.85	425.11	435.43	307897
2025-07-23	434.20	438.00	425.79	426.38	192240
2025-07-24	424.42	430.29	423.81	427.92	175148
2025-07-25	428.63	428.63	420.73	422.59	252667
2025-07-28	421.68	425.49	418.10	420.53	296917
2025-07-29	419.67	421.60	410.20	410.28	496658
2025-07-30	410.56	414.51	405.59	408.03	442717
2025-07-31	426.77	432.56	357.23	362.48	1263044
2025-08-01	353.53	364.76	345.23	362.19	816152
2025-08-04	359.70	366.85	355.54	366.16	483519
2025-08-05	362.41	371.91	361.81	361.83	437965
2025-08-06	361.26	368.70	360.97	367.58	294621
2025-08-07	375.00	379.89	370.65	372.33	337409
2025-08-08	372.90	382.30	372.90	377.90	274266
2025-08-11	379.11	387.60	378.29	378.95	260244
2025-08-12	381.50	390.71	378.09	390.59	265516
2025-08-13	392.00	395.37	387.09	394.76	188508
2025-08-14	387.30	398.55	387.30	388.66	286247
2025-08-15	389.54	394.45	387.66	393.67	177795

Explore More About MUSA

Coins representing dividend payouts and trends

MUSA Dividend History

Discover Murphy USA Inc'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

MUSA Stock Split History

Discover Murphy USA Inc'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

MUSA Historical Prices

Explore Murphy USA Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics