LDOS Historical Prices

Summary

Key Stock Metrics

123.23

(April 17, 2024)

52-Week Low

202.90

(November 12, 2024)

52-Week High

202.90

(November 12, 2024)

All-Time High

137.38

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-10-17	72.28	72.32	70.64	71.88	1076125
2006-10-18	72.96	72.96	70.36	70.68	916350
2006-10-19	70.68	71.16	68.84	69.08	914675
2006-10-20	69.60	71.60	69.00	71.40	889100
2006-10-23	72.40	72.40	70.60	71.16	711300
2006-10-24	71.20	72.32	70.88	71.60	543425
2006-10-25	71.92	72.36	70.44	72.28	749975
2006-10-26	72.92	79.72	72.28	77.24	2919575
2006-10-27	78.40	80.40	77.52	80.28	2400875
2006-10-30	81.08	84.40	80.48	81.32	1197175
2006-10-31	83.36	83.92	79.12	80.00	816200
2006-11-01	80.80	81.72	79.00	79.00	527525
2006-11-02	79.00	81.60	78.00	78.04	507250
2006-11-03	78.56	79.88	78.40	79.40	486025
2006-11-06	79.60	81.08	79.08	79.96	520075
2006-11-07	80.00	80.60	79.04	79.84	436675
2006-11-08	78.04	78.48	75.20	76.72	957975
2006-11-09	77.12	80.80	76.40	80.80	613825
2006-11-10	80.00	80.44	78.04	79.96	472650
2006-11-13	79.84	79.84	78.88	79.52	205475
2006-11-14	79.68	80.24	78.80	79.76	321025
2006-11-15	79.76	80.48	79.40	80.08	365550
2006-11-16	79.84	80.32	79.40	80.32	230875
2006-11-17	80.00	80.00	78.56	79.08	299975
2006-11-20	79.40	79.56	77.32	78.00	263600
2006-11-21	77.60	77.80	76.00	77.04	983575
2006-11-22	75.76	77.92	75.20	77.32	907225
2006-11-24	76.08	76.80	75.92	76.68	87375
2006-11-27	76.00	76.40	73.80	75.60	510225
2006-11-28	74.40	75.76	72.32	75.60	483375
2006-11-29	76.60	76.76	75.60	76.16	283125
2006-11-30	76.00	76.24	75.04	75.88	152275
2006-12-01	75.72	75.80	74.84	75.28	229375
2006-12-04	74.48	75.20	74.28	75.04	189600
2006-12-05	75.16	76.28	74.72	75.92	228450
2006-12-06	75.92	76.44	74.92	76.40	358950
2006-12-07	76.80	77.00	75.60	76.84	225325
2006-12-08	76.24	77.80	76.20	77.40	336850
2006-12-11	77.40	78.00	75.64	75.84	308900
2006-12-12	76.00	79.28	75.00	78.88	587825
2006-12-13	76.40	76.40	72.48	72.96	1414650
2006-12-14	72.08	73.36	70.60	71.84	1009850
2006-12-15	72.92	75.40	72.00	74.80	2363900
2006-12-18	74.40	74.60	72.52	72.72	474750
2006-12-19	72.12	72.56	71.04	71.60	564900
2006-12-20	71.60	72.68	71.20	71.80	264425
2006-12-21	71.60	72.12	71.00	71.40	289850
2006-12-22	71.60	71.76	71.12	71.40	332050
2006-12-26	71.40	71.76	70.60	70.68	199050
2006-12-27	70.68	70.88	69.64	70.04	286875
2006-12-28	71.60	71.60	70.04	71.00	331150
2006-12-29	71.12	71.60	70.68	71.16	294350
2007-01-03	71.48	72.80	71.16	72.72	441075
2007-01-04	73.00	73.32	71.60	72.36	245775
2007-01-05	70.80	72.32	70.08	70.20	282400
2007-01-08	70.20	70.68	69.32	70.64	312050
2007-01-09	70.20	70.92	69.64	70.72	495350
2007-01-10	71.08	71.88	70.40	71.12	270625
2007-01-11	71.12	74.00	70.96	71.76	530550
2007-01-12	71.68	73.52	70.84	71.00	351400
2007-01-16	71.00	71.12	70.04	70.68	311375
2007-01-17	70.44	72.32	70.40	71.96	365475
2007-01-18	71.20	71.20	69.56	69.64	509250
2007-01-19	69.52	70.72	67.92	70.72	589600
2007-01-22	71.04	72.52	70.72	72.28	589100
2007-01-23	72.08	73.56	71.20	73.00	329300
2007-01-24	72.20	73.64	71.32	72.56	457650
2007-01-25	73.28	73.56	72.56	73.36	486700
2007-01-26	73.00	74.32	72.72	73.76	436650
2007-01-29	73.72	74.28	73.28	74.04	310825
2007-01-30	74.28	75.36	73.40	74.68	298225
2007-01-31	75.40	75.68	73.84	74.20	656675
2007-02-01	74.00	74.36	71.48	72.60	1036150
2007-02-02	72.64	73.88	72.48	73.76	474275
2007-02-05	73.60	74.56	73.12	74.24	313575
2007-02-06	74.36	74.40	73.84	74.00	220950
2007-02-07	74.00	74.20	72.84	73.08	305850
2007-02-08	73.00	74.80	73.00	74.72	363825
2007-02-09	75.00	75.20	73.32	73.92	192225
2007-02-12	73.92	74.00	71.80	71.96	423910
2007-02-13	72.60	73.20	71.24	71.96	341715
2007-02-14	72.40	72.92	71.84	72.60	256862
2007-02-15	73.20	73.40	72.60	72.68	193550
2007-02-16	72.72	73.32	72.48	73.32	115625
2007-02-20	73.32	74.40	72.20	74.04	164925
2007-02-21	73.88	74.92	73.32	73.44	181975
2007-02-22	72.44	74.64	72.04	73.44	220575
2007-02-23	73.68	73.76	73.00	73.04	96025
2007-02-26	74.12	75.20	73.92	73.96	348852
2007-02-27	72.92	73.84	71.72	72.20	293625
2007-02-28	71.64	72.80	71.60	72.12	342800
2007-03-01	71.60	72.80	70.88	71.96	224710
2007-03-02	71.60	72.32	70.28	70.56	360875
2007-03-05	70.20	71.64	70.08	70.68	269950
2007-03-06	71.08	71.88	70.80	71.68	156500
2007-03-07	71.64	71.96	71.00	71.36	101875
2007-03-08	71.72	71.88	70.04	71.00	319200
2007-03-09	70.80	71.56	70.00	71.20	163975
2007-03-12	71.20	71.68	70.88	71.00	357675
2007-03-13	70.68	71.04	70.00	70.12	159800
2007-03-14	70.00	70.56	69.40	70.56	140925
2007-03-15	71.00	71.60	70.84	71.52	173350
2007-03-16	71.52	72.72	71.48	72.56	315963
2007-03-19	72.04	73.24	71.76	72.88	167725
2007-03-20	72.84	73.00	71.92	72.00	177950
2007-03-21	72.04	72.36	71.60	71.80	303825
2007-03-22	71.88	72.08	71.44	72.04	261750
2007-03-23	72.00	72.04	71.40	71.60	253175
2007-03-26	71.92	71.96	70.48	70.80	192325
2007-03-27	70.84	70.92	70.24	70.52	174825
2007-03-28	70.40	70.96	69.92	70.44	281475
2007-03-29	70.60	70.80	69.48	69.88	254575
2007-03-30	69.80	70.60	68.96	69.28	263975
2007-04-02	69.64	70.48	69.44	69.92	256275
2007-04-03	70.08	71.40	70.08	71.04	334300
2007-04-04	71.12	71.12	70.40	70.52	195225
2007-04-05	70.20	70.20	67.44	67.68	701550
2007-04-09	67.20	68.20	66.80	68.12	639500
2007-04-10	67.92	68.12	67.52	67.52	299225
2007-04-11	67.60	68.96	66.40	68.40	673675
2007-04-12	70.20	72.40	70.20	72.00	1395222
2007-04-13	71.68	74.28	71.20	73.48	766675
2007-04-16	74.00	76.40	73.48	74.68	1463800
2007-04-17	74.72	76.44	73.20	73.24	759100
2007-04-18	73.24	75.08	72.64	74.64	404575
2007-04-19	74.64	75.24	73.36	73.40	342700
2007-04-20	74.60	74.60	72.36	74.00	574725
2007-04-23	73.84	74.80	73.84	74.48	223350
2007-04-24	74.48	75.32	74.00	75.28	453025
2007-04-25	75.04	75.12	73.68	73.68	450750
2007-04-26	73.28	73.64	71.88	73.44	820872
2007-04-27	73.20	74.12	73.00	74.12	184000
2007-04-30	74.12	74.20	73.16	73.16	343400
2007-05-01	73.00	74.40	72.40	73.42	374675
2007-05-02	74.00	76.08	73.60	75.60	483825
2007-05-03	76.52	77.00	75.32	75.92	523850
2007-05-04	75.92	77.04	75.52	77.04	239800
2007-05-07	77.04	77.04	74.40	75.80	383550
2007-05-08	75.40	76.72	74.68	76.00	220350
2007-05-09	75.60	75.80	74.32	74.64	254525
2007-05-10	74.24	74.32	71.84	72.20	506800
2007-05-11	72.40	73.00	72.28	72.68	297874
2007-05-14	72.56	72.68	72.00	72.28	466050
2007-05-15	72.20	73.72	72.16	73.12	386625
2007-05-16	73.04	74.48	72.80	74.12	212825
2007-05-17	74.12	74.48	73.20	73.76	141750
2007-05-18	73.84	75.56	73.60	75.16	201450
2007-05-21	74.56	76.48	74.16	76.04	380450
2007-05-22	75.84	77.16	75.80	76.92	302000
2007-05-23	77.00	78.48	76.68	77.00	356450
2007-05-24	77.00	77.20	74.20	74.40	513750
2007-05-25	74.80	76.00	74.16	76.00	256775
2007-05-29	75.80	78.00	75.16	78.00	386975
2007-05-30	77.24	79.96	76.44	79.76	403050
2007-05-31	79.52	80.80	79.00	80.60	696200
2007-06-01	80.40	80.80	79.08	79.80	441775
2007-06-04	79.80	80.00	78.72	78.92	289700
2007-06-05	78.56	78.80	77.32	78.16	310575
2007-06-06	78.40	79.56	76.84	78.36	241075
2007-06-07	75.92	75.92	71.80	71.88	955350
2007-06-08	72.00	72.96	71.20	72.16	499200
2007-06-11	74.28	74.48	72.04	72.28	447850
2007-06-12	72.00	72.28	70.92	70.92	252450
2007-06-13	71.20	72.80	71.20	72.52	250525
2007-06-14	72.80	73.36	72.28	72.72	276375
2007-06-15	73.96	73.96	72.40	72.76	368275
2007-06-18	73.04	73.08	71.72	72.00	276875
2007-06-19	71.84	73.40	71.36	73.12	247600
2007-06-20	73.32	73.76	72.12	72.64	200625
2007-06-21	72.28	72.96	71.92	72.44	138775
2007-06-22	72.20	72.20	71.36	71.72	530050
2007-06-25	71.24	71.72	70.36	71.08	406300
2007-06-26	71.32	73.92	68.88	70.36	358200
2007-06-27	69.64	73.00	69.60	72.28	536675
2007-06-28	72.32	73.56	72.04	72.72	278000
2007-06-29	72.84	73.44	72.16	72.28	342050
2007-07-02	72.96	73.64	72.24	72.44	308200
2007-07-03	73.12	73.12	71.92	72.32	154225
2007-07-05	72.16	72.64	71.96	72.08	127175
2007-07-06	72.00	72.40	71.64	71.96	136325
2007-07-09	71.88	72.52	71.60	72.04	272900
2007-07-10	71.44	72.04	70.60	71.16	321275
2007-07-11	71.08	71.56	70.44	70.88	295025
2007-07-12	71.20	71.72	70.80	70.92	437175
2007-07-13	70.80	72.08	70.44	71.56	407425
2007-07-16	71.52	72.64	71.44	72.00	315750
2007-07-17	72.00	73.88	71.88	73.32	399275
2007-07-18	72.72	73.48	72.04	73.00	354575
2007-07-19	73.56	73.64	72.96	73.40	482400
2007-07-20	73.24	73.60	72.88	73.20	481225
2007-07-23	73.08	73.64	72.48	73.60	477575
2007-07-24	72.40	72.68	70.08	70.16	628275
2007-07-25	70.40	71.16	70.20	71.00	366850
2007-07-26	70.12	71.36	67.60	68.88	560199
2007-07-27	68.60	69.08	67.80	68.00	449875
2007-07-30	67.80	69.68	66.46	69.28	866668
2007-07-31	69.84	69.84	66.88	67.04	691300
2007-08-01	66.32	67.48	65.12	67.16	536840
2007-08-02	66.92	67.72	66.36	67.08	482800
2007-08-03	66.80	68.00	66.36	67.88	556000
2007-08-06	68.00	68.84	67.20	67.60	652875
2007-08-07	68.04	68.16	66.40	67.76	396450
2007-08-08	68.24	69.36	67.68	68.72	405988
2007-08-09	68.36	69.20	66.64	66.80	584000
2007-08-10	66.80	70.00	66.12	69.08	548775
2007-08-13	69.80	71.16	68.08	68.60	410850
2007-08-14	69.24	69.80	67.08	67.08	338250
2007-08-15	67.08	68.80	66.72	67.28	335650
2007-08-16	67.40	68.28	64.44	66.60	754400
2007-08-17	67.36	69.00	66.80	67.68	733425
2007-08-20	68.00	68.64	67.00	68.04	339250
2007-08-21	67.72	69.80	67.44	69.28	191700
2007-08-22	69.64	71.12	69.64	71.08	211400
2007-08-23	71.16	71.52	69.00	69.56	209800
2007-08-24	70.04	72.00	69.68	71.28	295500
2007-08-27	70.84	71.04	69.32	69.84	222757
2007-08-28	69.60	71.72	69.56	71.04	350150
2007-08-29	71.16	72.60	70.36	72.44	405880
2007-08-30	71.88	74.00	71.36	73.60	446325
2007-08-31	73.64	74.00	72.96	73.24	318750
2007-09-04	72.96	74.40	72.24	72.72	410075
2007-09-05	72.24	72.64	70.84	70.92	288225
2007-09-06	71.60	71.76	70.60	71.44	241925
2007-09-07	72.60	75.80	72.20	74.08	932225
2007-09-10	74.24	75.80	74.24	75.08	509050
2007-09-11	75.32	75.40	71.76	71.88	557500
2007-09-12	71.52	73.60	71.20	73.00	358775
2007-09-13	73.12	74.68	72.76	73.44	212200
2007-09-14	73.00	74.60	72.80	74.12	223150
2007-09-17	73.76	74.16	72.80	73.16	332150
2007-09-18	73.28	74.48	72.80	74.48	273900
2007-09-19	74.48	74.96	73.68	74.20	318275
2007-09-20	74.00	74.40	73.64	73.96	158775
2007-09-21	73.84	74.68	73.28	73.28	283100
2007-09-24	73.56	74.00	72.88	73.08	154900
2007-09-25	72.52	74.12	72.12	74.08	152775
2007-09-26	74.48	75.28	74.08	74.64	214925
2007-09-27	74.84	75.92	74.40	75.72	336725
2007-09-28	75.08	77.00	74.84	76.76	685300
2007-10-01	76.76	79.52	76.36	76.84	703225
2007-10-02	76.68	76.84	74.32	75.00	392400
2007-10-03	74.96	77.20	74.48	77.00	413900
2007-10-04	77.28	78.52	76.48	76.68	375625
2007-10-05	77.12	78.52	76.52	77.12	209825
2007-10-08	77.12	77.24	74.40	74.72	273575
2007-10-09	75.48	78.12	75.44	78.12	408650
2007-10-10	77.88	79.36	77.64	79.20	455200
2007-10-11	78.92	80.12	77.12	77.12	881325
2007-10-12	77.92	79.88	77.72	79.00	341425
2007-10-15	78.28	79.52	76.80	76.84	357850
2007-10-16	77.32	78.36	77.00	77.72	286950
2007-10-17	78.40	78.80	77.76	78.48	326700
2007-10-18	78.16	79.60	76.64	79.36	306900
2007-10-19	77.60	79.24	76.36	76.52	266175
2007-10-22	76.40	77.56	76.00	77.12	400950
2007-10-23	77.96	80.20	77.48	77.76	569150
2007-10-24	77.28	78.28	76.60	77.40	331075
2007-10-25	77.40	78.00	76.28	76.32	273450
2007-10-26	77.12	77.88	76.60	77.76	148425
2007-10-29	77.84	78.16	77.08	77.08	244075
2007-10-30	76.64	77.80	75.80	76.36	174025
2007-10-31	76.84	79.60	76.48	78.84	713950
2007-11-01	78.40	79.44	77.40	77.84	496900
2007-11-02	78.32	80.40	77.52	80.20	654850
2007-11-05	79.00	80.12	78.20	78.48	445448
2007-11-06	78.48	80.04	78.48	79.96	207362
2007-11-07	79.68	79.80	77.84	78.68	236312
2007-11-08	78.96	81.72	78.88	79.88	591223
2007-11-09	79.04	79.80	77.84	78.96	320475
2007-11-12	78.72	79.00	75.96	76.48	290151
2007-11-13	77.32	77.84	75.08	77.48	272826
2007-11-14	78.00	80.60	77.84	78.88	526908
2007-11-15	78.68	79.92	78.52	79.04	192417
2007-11-16	79.36	79.56	77.76	78.44	344225
2007-11-19	77.76	78.92	77.16	78.04	410000
2007-11-20	77.88	78.60	75.80	77.40	243516
2007-11-21	77.04	77.44	75.80	76.48	143875
2007-11-23	76.96	78.80	76.36	78.64	65600
2007-11-26	78.20	79.12	77.40	77.44	296990
2007-11-27	77.68	79.24	77.40	79.00	212712
2007-11-28	79.72	81.00	79.00	80.84	353044
2007-11-29	80.80	80.80	78.44	78.72	273198
2007-11-30	79.68	80.32	78.88	79.76	304430
2007-12-03	79.76	80.40	78.04	78.04	257705
2007-12-04	77.48	78.64	77.40	77.40	221000
2007-12-05	78.40	80.00	77.80	79.60	181800
2007-12-06	79.60	80.00	79.38	80.00	154559
2007-12-07	80.00	80.12	79.20	80.12	160213
2007-12-10	80.00	80.08	78.92	79.36	248328
2007-12-11	81.48	83.40	78.68	81.80	1147600
2007-12-12	82.88	84.52	82.00	82.76	713627
2007-12-13	81.92	82.68	80.80	81.44	356388
2007-12-14	80.84	82.00	79.64	79.64	292050
2007-12-17	79.00	81.32	79.00	80.24	320240
2007-12-18	81.08	81.80	80.00	81.16	234758
2007-12-19	80.48	81.68	79.44	80.48	243832
2007-12-20	80.96	81.00	78.12	80.00	237397
2007-12-21	81.12	81.32	79.80	81.00	471791
2007-12-24	80.40	81.20	80.16	81.20	118050
2007-12-26	80.44	81.52	80.00	80.40	226850
2007-12-27	79.64	80.40	78.44	78.68	206690
2007-12-28	78.80	79.24	78.68	78.76	265815
2007-12-31	78.36	80.60	77.32	80.48	1027343
2008-01-02	80.20	80.40	77.52	77.72	858500
2008-01-03	77.72	79.24	77.48	77.68	240692
2008-01-04	77.60	78.72	75.36	75.60	325540
2008-01-07	75.80	77.08	74.96	76.28	367997
2008-01-08	76.48	77.68	74.28	74.48	310084
2008-01-09	74.80	76.96	74.60	76.64	409888
2008-01-10	77.96	79.64	77.60	79.08	830251
2008-01-11	78.60	80.20	77.20	79.44	649718
2008-01-14	80.12	80.24	78.60	79.24	400300
2008-01-15	78.32	80.00	78.00	79.24	340295
2008-01-16	79.16	79.92	78.00	78.08	624396
2008-01-17	78.52	79.20	75.04	75.52	602898
2008-01-18	75.96	76.12	72.96	74.36	841717
2008-01-22	71.28	75.24	69.32	72.60	814461
2008-01-23	71.20	73.52	70.80	72.80	748819
2008-01-24	73.36	74.76	72.12	73.56	373625
2008-01-25	74.72	75.96	73.08	73.68	375618
2008-01-28	73.40	74.72	73.12	73.36	364160
2008-01-29	73.92	74.56	73.48	74.04	300497
2008-01-30	73.40	75.24	73.40	73.40	260575
2008-01-31	73.36	76.28	73.24	75.60	433028
2008-02-01	76.16	77.08	75.60	76.08	449810
2008-02-04	75.72	76.12	75.20	75.80	301918
2008-02-05	74.76	75.20	73.28	73.32	445757
2008-02-06	74.00	74.04	72.60	72.84	253848
2008-02-07	74.28	74.28	71.88	72.48	498800
2008-02-08	72.16	73.92	72.12	72.12	490625
2008-02-11	72.28	72.68	71.56	72.08	427152
2008-02-12	72.60	73.36	72.00	72.96	280050
2008-02-13	73.56	74.88	73.32	74.40	301627
2008-02-14	74.32	74.60	73.48	73.84	289650
2008-02-15	73.44	74.60	72.64	74.36	291734
2008-02-19	74.28	75.24	74.08	74.88	337051
2008-02-20	74.20	75.68	74.20	75.44	289006
2008-02-21	75.84	76.22	74.64	74.72	285625
2008-02-22	74.52	76.52	73.48	76.52	423424
2008-02-25	76.16	76.48	75.32	76.48	242225
2008-02-26	75.84	77.48	75.52	76.40	318128
2008-02-27	75.56	77.08	75.56	76.36	271975
2008-02-28	76.08	76.32	75.24	75.68	173700
2008-02-29	75.20	77.04	74.60	76.24	421932
2008-03-03	76.16	77.44	75.52	76.76	470366
2008-03-04	76.00	77.48	75.72	77.40	365513
2008-03-05	77.20	77.72	76.72	77.36	275723
2008-03-06	76.80	77.16	75.24	75.36	251835
2008-03-07	75.16	76.64	74.64	76.00	294146
2008-03-10	76.12	76.36	74.52	74.60	203725
2008-03-11	73.04	76.00	73.04	75.96	332050
2008-03-12	75.52	76.36	75.12	75.20	186962
2008-03-13	75.64	75.92	73.72	74.56	330154
2008-03-14	75.04	75.04	73.04	73.84	377895
2008-03-17	73.00	73.40	70.56	70.68	601634
2008-03-18	72.16	75.00	71.72	74.64	265356
2008-03-19	74.92	75.44	71.48	71.48	286414
2008-03-20	71.96	74.92	71.96	74.56	887772
2008-03-24	74.72	75.20	73.96	74.32	445948
2008-03-25	74.68	75.16	74.60	75.00	351155
2008-03-26	72.36	73.92	70.80	73.48	594957
2008-03-27	73.44	74.48	72.40	72.68	369946
2008-03-28	72.64	74.13	72.12	73.64	318650
2008-03-31	73.28	74.80	72.60	74.36	433810
2008-04-01	74.12	75.32	73.92	74.92	574586
2008-04-02	74.80	75.00	74.12	74.72	386323
2008-04-03	74.20	75.16	73.88	74.92	957960
2008-04-04	74.88	75.24	74.00	74.48	410012
2008-04-07	74.84	76.00	74.00	75.76	1152700
2008-04-08	75.00	77.80	74.60	77.20	655846
2008-04-09	77.48	77.80	75.28	75.28	389025
2008-04-10	75.40	77.00	74.84	76.20	332172
2008-04-11	75.40	75.80	74.92	75.56	318970
2008-04-14	74.88	75.32	74.04	74.48	303830
2008-04-15	74.84	76.12	74.80	76.00	302907
2008-04-16	75.96	77.56	75.36	77.32	479230
2008-04-17	76.84	79.12	76.44	77.96	616727
2008-04-18	78.88	79.08	77.96	78.24	388099
2008-04-21	77.72	78.40	76.88	78.08	473045
2008-04-22	77.56	78.20	77.12	77.40	499137
2008-04-23	77.84	78.00	77.04	77.48	220317
2008-04-24	77.40	77.84	76.52	77.52	452936
2008-04-25	77.72	79.16	77.40	78.88	345032
2008-04-28	78.60	78.80	77.48	77.88	736264
2008-04-29	77.60	77.64	76.00	76.96	576121
2008-04-30	77.00	77.28	75.80	76.00	850378
2008-05-01	75.84	77.92	75.84	77.92	583362
2008-05-02	77.52	77.96	76.40	76.64	279947
2008-05-05	76.56	76.76	74.84	76.60	764165
2008-05-06	76.44	77.68	75.88	77.44	312619
2008-05-07	77.44	78.00	76.40	76.56	551102
2008-05-08	77.00	77.60	76.72	77.28	271715
2008-05-09	76.84	77.28	76.44	77.00	370239
2008-05-12	77.32	78.32	77.00	77.92	398555
2008-05-13	77.88	78.52	77.72	78.08	319444
2008-05-14	78.08	78.32	77.12	77.52	297191
2008-05-15	77.44	78.32	77.08	77.92	333068
2008-05-16	77.64	78.88	77.60	78.16	558366
2008-05-19	77.96	78.60	77.32	77.88	452794
2008-05-20	77.32	78.16	77.24	78.04	466929
2008-05-21	78.08	78.20	76.92	77.20	483968
2008-05-22	77.16	78.28	76.84	78.08	523877
2008-05-23	77.52	78.24	76.80	78.08	463226
2008-05-27	78.00	79.20	77.60	79.00	367413
2008-05-28	79.08	79.24	78.08	79.20	413825
2008-05-29	79.12	80.00	78.60	80.00	691244
2008-05-30	79.68	80.12	78.96	79.72	728111
2008-06-02	79.40	79.80	78.20	79.24	375772
2008-06-03	79.16	79.72	78.92	79.40	458751
2008-06-04	81.24	85.32	80.28	85.00	1955298
2008-06-05	85.08	87.60	82.44	85.96	1341572
2008-06-06	86.00	86.00	81.92	82.56	702118
2008-06-09	82.56	85.00	82.56	84.16	554214
2008-06-10	83.72	84.72	82.28	83.88	259599
2008-06-11	83.84	85.64	83.80	84.00	480288
2008-06-12	85.00	85.72	83.12	83.76	426000
2008-06-13	84.36	84.80	82.76	83.36	319344
2008-06-16	82.76	83.60	80.64	83.32	513259
2008-06-17	83.28	83.40	81.84	83.00	698132
2008-06-18	82.80	83.96	82.08	82.76	272380
2008-06-19	82.68	82.96	81.88	81.92	346117
2008-06-20	81.44	81.92	80.24	81.68	524701
2008-06-23	82.00	83.16	81.48	82.76	330738
2008-06-24	80.60	82.42	80.04	81.72	906492
2008-06-25	82.00	83.06	80.92	82.24	513246
2008-06-26	81.40	82.36	80.40	81.40	779169
2008-06-27	81.36	85.92	80.28	84.48	3831710
2008-06-30	84.36	84.48	82.52	83.24	703784
2008-07-01	82.56	83.96	82.00	83.52	550069
2008-07-02	83.96	86.00	83.92	84.56	762667
2008-07-03	84.44	84.52	82.92	83.12	254224
2008-07-07	83.04	83.52	81.48	82.00	594512
2008-07-08	81.64	82.24	80.76	82.00	653853
2008-07-09	82.04	83.04	81.20	81.92	396797
2008-07-10	82.28	84.36	82.08	83.76	521269
2008-07-11	83.72	83.89	82.28	82.92	288505
2008-07-14	82.92	83.56	81.60	81.72	573544
2008-07-15	81.12	82.88	80.32	81.92	681578
2008-07-16	79.48	79.76	76.16	76.72	1099611
2008-07-17	76.84	77.20	75.56	76.20	623249
2008-07-18	76.36	76.92	75.52	75.92	456491
2008-07-21	75.64	76.28	74.64	74.92	468224
2008-07-22	75.04	77.20	74.92	76.96	394816
2008-07-23	76.48	77.16	75.84	76.32	322839
2008-07-24	76.20	76.68	75.60	75.76	282736
2008-07-25	75.64	77.00	75.56	76.88	278605
2008-07-28	76.64	77.56	76.04	76.60	279107
2008-07-29	76.92	76.92	75.94	76.56	202225
2008-07-30	77.16	77.58	74.00	75.12	442097
2008-07-31	75.16	75.80	74.32	75.56	305622
2008-08-01	75.12	75.68	73.93	74.80	248960
2008-08-04	74.60	74.80	73.64	74.20	198859
2008-08-05	74.76	74.86	73.16	74.20	251893
2008-08-06	74.28	75.00	73.72	75.00	114267
2008-08-07	74.60	75.60	74.24	75.28	233507
2008-08-08	74.92	76.56	74.60	75.44	222051
2008-08-11	75.04	75.84	73.92	74.36	434394
2008-08-12	74.40	75.68	73.92	75.60	402907
2008-08-13	75.56	76.04	74.68	75.68	219209
2008-08-14	74.68	75.84	74.60	75.24	172321
2008-08-15	74.96	76.72	74.96	76.52	383601
2008-08-18	76.56	77.60	76.36	76.92	229297
2008-08-19	76.40	77.60	75.24	76.76	342568
2008-08-20	76.32	78.08	75.84	77.36	309849
2008-08-21	77.20	77.60	76.84	76.92	173004
2008-08-22	76.48	77.36	76.00	76.24	304821
2008-08-25	79.24	79.32	77.24	77.48	1419418
2008-08-26	78.88	81.16	76.68	78.12	7514634
2008-08-27	78.12	79.00	77.12	78.80	562842
2008-08-28	78.60	80.24	78.32	80.16	355674
2008-08-29	79.72	80.32	78.72	80.20	441899
2008-09-02	80.24	81.36	78.94	79.12	560137
2008-09-03	78.76	79.52	76.60	78.08	677614
2008-09-04	80.84	83.44	80.04	83.12	1673913
2008-09-05	83.20	83.32	80.56	82.80	892010
2008-09-08	83.88	83.92	80.92	81.36	1011513
2008-09-09	81.80	82.20	80.88	80.88	599503
2008-09-10	81.04	81.06	79.60	80.88	664261
2008-09-11	80.84	81.16	79.28	80.36	454606
2008-09-12	80.00	82.24	79.52	82.12	465029
2008-09-15	80.56	80.56	76.08	79.48	799341
2008-09-16	78.68	81.36	77.68	81.24	684522
2008-09-17	80.56	80.96	78.20	79.36	1085952
2008-09-18	79.84	80.24	77.48	78.20	1266179
2008-09-19	80.12	80.88	79.72	80.88	824273
2008-09-22	82.84	82.84	80.12	80.48	610279
2008-09-23	80.84	82.00	78.12	78.92	916065
2008-09-24	78.92	78.96	76.96	77.72	1097451
2008-09-25	79.64	80.80	78.88	80.08	449829
2008-09-26	79.16	80.80	79.08	80.40	501434
2008-09-29	79.56	80.76	76.72	77.56	681342
2008-09-30	78.28	81.24	77.24	80.92	749184
2008-10-01	80.36	81.32	79.08	80.76	688538
2008-10-02	80.44	81.60	80.00	80.28	935887
2008-10-03	80.36	80.76	78.60	78.68	870683
2008-10-06	77.72	78.40	75.90	77.12	1286983
2008-10-07	77.80	77.80	74.12	74.12	1222859
2008-10-08	73.88	75.20	72.24	74.44	888036
2008-10-09	74.32	75.20	71.52	71.56	557428
2008-10-10	69.48	70.76	65.00	68.60	671462
2008-10-13	70.04	72.16	70.00	72.16	684870
2008-10-14	70.00	74.04	70.00	72.20	755292
2008-10-15	71.44	71.92	68.08	68.44	657716
2008-10-16	68.64	71.52	67.52	70.80	663703
2008-10-17	69.60	74.28	68.56	72.04	364714
2008-10-20	73.20	75.80	71.32	75.76	315710
2008-10-21	74.92	76.00	73.28	73.72	549655
2008-10-22	72.56	74.00	71.24	72.00	596462
2008-10-23	74.00	74.00	70.68	71.64	678988
2008-10-24	69.00	73.04	67.20	71.88	499370
2008-10-27	71.36	73.48	68.80	70.40	368180
2008-10-28	71.12	73.48	69.40	73.04	476919
2008-10-29	72.84	73.76	71.12	71.44	525948
2008-10-30	72.40	73.03	71.60	72.72	423285
2008-10-31	72.08	74.28	71.40	73.88	500166
2008-11-03	73.60	74.52	72.36	73.28	339103
2008-11-04	74.00	74.40	72.12	74.36	664716
2008-11-05	73.24	74.60	71.96	72.28	680778
2008-11-06	71.80	72.72	71.04	71.44	579948
2008-11-07	72.40	72.40	70.88	72.08	501277
2008-11-10	74.00	74.12	70.00	73.12	455918
2008-11-11	72.60	74.36	71.88	74.04	325283
2008-11-12	73.36	75.28	72.00	73.12	654661
2008-11-13	73.40	77.16	72.64	77.16	885396
2008-11-14	76.04	77.28	74.72	74.96	732903
2008-11-17	74.40	75.12	72.72	72.88	482048
2008-11-18	73.64	75.40	71.60	74.60	703999
2008-11-19	73.72	76.80	71.24	71.40	714894
2008-11-20	70.64	73.76	69.40	69.40	832043
2008-11-21	70.88	72.36	68.32	72.36	772181
2008-11-24	69.32	72.48	67.48	72.48	1189704
2008-11-25	73.20	74.20	68.12	68.36	2225368
2008-11-26	67.48	71.04	67.48	71.04	526345
2008-11-28	71.80	71.96	70.24	71.20	242872
2008-12-01	69.64	71.84	69.32	69.52	556982
2008-12-02	70.56	71.68	67.76	70.12	823571
2008-12-03	69.00	71.68	68.44	71.60	474868
2008-12-04	71.04	72.00	69.60	70.92	690449
2008-12-05	70.56	72.68	68.72	72.48	422265
2008-12-08	73.48	73.96	71.60	73.68	685588
2008-12-09	73.40	74.40	72.56	73.36	562614
2008-12-10	74.04	75.92	72.84	73.92	617904
2008-12-11	73.32	75.60	70.44	73.64	525871
2008-12-12	72.20	75.60	72.20	75.52	541488
2008-12-15	75.40	75.52	73.45	74.52	373274
2008-12-16	74.92	76.08	74.00	76.08	453999
2008-12-17	75.32	76.72	74.80	76.08	716113
2008-12-18	76.32	76.80	74.84	75.72	516290
2008-12-19	76.44	77.76	76.12	76.12	1135440
2008-12-22	76.64	76.88	74.84	74.92	615489
2008-12-23	76.28	76.60	74.84	75.44	412379
2008-12-24	75.36	76.00	74.64	75.24	137938
2008-12-26	75.40	75.80	74.88	75.48	154733
2008-12-29	75.36	76.20	75.20	76.04	300631
2008-12-30	76.32	77.40	76.00	77.32	334036
2008-12-31	77.12	78.28	76.72	77.92	574590
2009-01-02	77.88	79.00	77.28	78.68	359595
2009-01-05	78.48	79.80	78.16	79.52	650618
2009-01-06	79.76	79.76	78.08	79.12	432408
2009-01-07	78.32	79.24	77.48	78.48	341442
2009-01-08	78.48	78.96	77.80	78.68	253911
2009-01-09	78.40	78.52	76.40	77.68	333986
2009-01-12	77.52	77.52	75.72	76.40	350542
2009-01-13	76.28	77.16	75.28	76.92	361743
2009-01-14	75.72	76.52	74.56	74.88	435214
2009-01-15	74.46	76.32	73.48	76.32	488277
2009-01-16	76.40	77.92	76.04	77.36	620993
2009-01-20	77.44	78.00	75.60	75.76	486505
2009-01-21	76.68	77.52	75.88	77.52	446633
2009-01-22	76.24	81.00	76.04	80.20	1129740
2009-01-23	78.24	80.00	77.20	78.24	661283
2009-01-26	78.20	79.80	77.92	79.40	457859
2009-01-27	79.80	79.80	78.60	79.24	284538
2009-01-28	80.12	80.12	78.04	78.92	287863
2009-01-29	78.44	79.08	77.60	78.80	300118
2009-01-30	78.60	79.48	78.28	78.96	370710
2009-02-02	78.20	79.92	77.28	79.64	520464
2009-02-03	79.96	79.96	78.12	79.64	357252
2009-02-04	79.60	80.76	79.04	80.56	541622
2009-02-05	80.28	80.64	79.20	79.52	363929
2009-02-06	79.88	81.44	79.20	81.12	452067
2009-02-09	81.00	81.68	80.48	80.92	270652
2009-02-10	80.72	81.24	79.24	79.48	327036
2009-02-11	79.52	79.92	78.88	79.48	251612
2009-02-12	78.84	80.48	78.52	80.48	286129
2009-02-13	80.60	80.80	79.16	79.84	289200
2009-02-17	79.88	79.88	77.56	77.68	462352
2009-02-18	77.48	78.24	76.56	77.44	359203
2009-02-19	77.76	78.60	75.72	76.16	332950
2009-02-20	75.40	79.52	72.04	75.92	466444
2009-02-23	76.12	76.28	73.96	74.56	489697
2009-02-24	74.84	75.32	73.60	75.16	384713
2009-02-25	75.20	75.52	73.72	74.40	517766
2009-02-26	75.28	75.44	73.44	73.80	402209
2009-02-27	73.12	76.76	72.04	75.64	718949
2009-03-02	75.12	75.44	71.88	72.24	647910
2009-03-03	73.00	73.00	70.32	70.72	805089
2009-03-04	71.68	72.96	70.32	71.92	401020
2009-03-05	71.56	72.80	69.92	70.32	606067
2009-03-06	70.60	71.60	68.84	70.16	524904
2009-03-09	69.64	70.00	67.48	68.00	431232
2009-03-10	68.92	70.64	68.00	70.64	443749
2009-03-11	71.32	71.32	67.92	68.00	601738
2009-03-12	68.40	69.88	68.16	69.60	636370
2009-03-13	70.36	71.56	68.96	70.36	628832
2009-03-16	71.08	71.08	69.36	69.60	487179
2009-03-17	69.40	70.96	69.20	70.96	618316
2009-03-18	71.00	71.96	70.16	71.08	594144
2009-03-19	71.72	71.72	68.24	68.92	798206
2009-03-20	69.00	70.12	67.92	67.92	660456
2009-03-23	68.88	69.40	65.76	68.80	831219
2009-03-24	68.28	71.72	68.08	69.60	744513
2009-03-25	71.12	71.60	69.48	70.76	820750
2009-03-26	72.36	74.28	70.76	73.60	1299829
2009-03-27	72.68	73.52	72.04	72.92	505417
2009-03-30	72.16	75.24	70.68	74.84	638041
2009-03-31	75.40	75.76	73.88	74.68	611545
2009-04-01	74.44	75.24	73.32	74.92	422374
2009-04-02	75.72	75.88	73.80	73.84	661945
2009-04-03	73.88	74.36	73.24	73.88	562302
2009-04-06	73.68	74.72	73.40	74.64	596763
2009-04-07	73.72	74.12	70.08	71.76	1132002
2009-04-08	71.84	72.08	69.84	71.96	569523
2009-04-09	72.36	72.92	70.56	70.84	573751
2009-04-13	70.16	72.80	70.16	72.24	596454
2009-04-14	72.16	72.76	71.24	71.24	441076
2009-04-15	71.24	71.92	70.56	71.88	441172
2009-04-16	72.04	73.96	71.88	73.72	392679
2009-04-17	74.00	74.00	72.56	73.44	351587
2009-04-20	73.16	73.16	71.64	71.76	471750
2009-04-21	71.60	71.72	70.68	71.44	651674
2009-04-22	71.16	72.28	70.48	71.12	445166
2009-04-23	70.68	71.04	69.40	70.88	528150
2009-04-24	71.24	71.80	70.40	71.36	345584
2009-04-27	70.80	73.24	70.72	72.80	464509
2009-04-28	72.68	73.84	72.28	73.60	423208
2009-04-29	73.80	75.00	73.52	74.04	536453
2009-04-30	74.36	74.36	71.92	72.40	916581
2009-05-01	72.28	73.52	71.52	73.52	541012
2009-05-04	72.92	73.96	72.48	73.92	382444
2009-05-05	73.92	73.92	72.64	72.92	403152
2009-05-06	73.40	73.88	72.16	72.60	454383
2009-05-07	73.32	74.24	72.64	73.84	462105
2009-05-08	74.08	74.24	73.48	74.04	380998
2009-05-11	72.92	74.20	72.44	73.72	215846
2009-05-12	73.88	74.00	72.68	73.52	239264
2009-05-13	73.16	73.44	70.88	71.40	385085
2009-05-14	71.76	72.12	71.04	71.24	275832
2009-05-15	70.80	71.72	70.36	71.32	336893
2009-05-18	71.64	71.64	69.04	69.88	729658
2009-05-19	69.28	70.08	68.12	69.08	876366
2009-05-20	67.32	69.56	63.76	69.12	1671843
2009-05-21	68.24	69.08	67.54	67.88	761734
2009-05-22	67.92	68.48	67.28	68.04	464623
2009-05-26	67.92	69.68	67.68	68.60	403763
2009-05-27	68.64	69.56	68.32	68.76	490492
2009-05-28	68.96	69.92	68.08	69.60	335444
2009-05-29	69.64	69.88	68.80	69.88	506216
2009-06-01	70.00	71.28	70.00	70.92	506052
2009-06-02	70.92	71.76	69.92	71.20	1052881
2009-06-03	71.32	71.82	69.68	70.40	937695
2009-06-04	74.00	75.80	73.00	74.80	1274994
2009-06-05	75.40	75.96	74.56	75.76	542899
2009-06-08	75.08	75.28	71.84	73.40	1128694
2009-06-09	73.76	73.96	72.76	72.92	635260
2009-06-10	73.32	73.40	71.84	72.60	672159
2009-06-11	72.64	73.28	71.84	72.08	1021720
2009-06-12	71.96	72.80	71.72	72.60	368445
2009-06-15	72.36	72.68	71.24	71.56	442685
2009-06-16	71.80	72.00	71.04	71.16	440787
2009-06-17	71.16	72.00	71.00	71.68	359710
2009-06-18	71.60	72.88	71.36	72.56	329036
2009-06-19	72.88	73.24	72.28	72.56	344607
2009-06-22	72.04	73.32	72.04	72.72	443604
2009-06-23	72.96	73.72	72.28	73.48	631394
2009-06-24	73.44	73.84	72.76	72.92	355724
2009-06-25	72.52	73.52	72.36	73.48	287961
2009-06-26	73.48	73.80	72.60	73.60	872433
2009-06-29	73.52	74.04	72.56	74.04	296494
2009-06-30	73.88	74.20	73.32	74.20	443156
2009-07-01	74.32	74.80	73.92	74.12	472973
2009-07-02	73.64	73.80	71.32	72.92	1173921
2009-07-06	72.44	72.80	71.40	72.04	438793
2009-07-07	72.00	72.00	70.32	70.44	538624
2009-07-08	70.80	70.80	69.24	69.88	538089
2009-07-09	70.28	70.28	68.72	68.80	321029
2009-07-10	69.00	69.76	68.32	69.08	581774
2009-07-13	69.08	70.28	68.52	70.04	408575
2009-07-14	69.96	70.88	69.72	70.76	377872
2009-07-15	71.16	71.60	70.52	71.60	484318
2009-07-16	71.28	72.40	70.84	71.80	684202
2009-07-17	72.12	72.36	71.00	71.44	341108
2009-07-20	71.64	71.68	70.92	71.64	458628
2009-07-21	71.48	72.20	71.00	72.16	436777
2009-07-22	71.76	73.52	71.56	73.12	405929
2009-07-23	72.60	73.48	70.78	71.16	811482
2009-07-24	71.40	72.40	70.77	72.04	503352
2009-07-27	71.76	72.16	71.56	72.00	271461
2009-07-28	72.00	72.92	71.60	72.68	312875
2009-07-29	72.40	72.84	72.12	72.68	276165
2009-07-30	72.16	74.16	72.16	73.88	558096
2009-07-31	73.88	74.20	72.20	72.36	452498
2009-08-03	72.80	72.88	70.96	70.96	583374
2009-08-04	71.28	72.04	70.64	71.36	490070
2009-08-05	71.56	71.60	70.32	70.60	281654
2009-08-06	70.68	70.92	69.36	69.52	488620
2009-08-07	70.20	70.64	69.88	70.64	323167
2009-08-10	70.16	70.96	70.12	70.32	254275
2009-08-11	70.32	70.80	70.00	70.00	309662
2009-08-12	70.00	71.60	70.00	70.76	352800
2009-08-13	71.16	71.16	70.12	70.72	383744
2009-08-14	70.44	70.72	70.00	70.48	221843
2009-08-17	70.20	70.72	69.84	70.64	499952
2009-08-18	70.88	72.04	70.48	71.64	547106
2009-08-19	70.96	72.40	70.84	72.16	425825
2009-08-20	72.28	72.48	71.88	72.04	481131
2009-08-21	72.20	73.20	71.84	73.12	391466
2009-08-24	73.08	73.12	72.00	72.20	400857
2009-08-25	72.60	72.96	72.04	72.28	423502
2009-08-26	72.32	73.16	72.00	73.16	332002
2009-08-27	73.16	74.00	72.52	73.84	343728
2009-08-28	74.00	74.12	73.44	73.88	336331
2009-08-31	73.48	74.00	73.04	73.96	493956
2009-09-01	73.60	73.60	71.60	72.80	552589
2009-09-02	72.92	73.56	72.08	72.32	816873
2009-09-03	73.04	73.28	69.32	71.48	1144610
2009-09-04	71.32	71.44	70.04	70.80	800353
2009-09-08	71.24	71.52	70.48	70.96	501184
2009-09-09	70.96	71.80	70.56	70.84	371844
2009-09-10	70.72	71.28	70.16	71.28	351351
2009-09-11	71.88	71.88	70.80	71.20	377374
2009-09-14	70.84	71.84	70.76	71.68	462104
2009-09-15	71.40	71.60	70.80	70.92	557894
2009-09-16	71.24	71.80	70.84	71.24	362779
2009-09-17	71.04	71.56	70.60	71.08	387032
2009-09-18	71.16	71.40	70.80	70.84	432625
2009-09-21	70.56	71.52	70.36	71.32	576878
2009-09-22	71.20	71.44	69.68	70.00	843051
2009-09-23	70.20	70.80	69.84	69.96	606940
2009-09-24	70.08	70.24	69.40	69.76	523647
2009-09-25	69.48	70.00	69.08	69.60	576215
2009-09-28	69.92	70.48	69.68	70.04	640379
2009-09-29	69.88	70.96	69.56	69.72	768342
2009-09-30	70.00	70.20	69.40	70.16	546703
2009-10-01	70.16	70.32	69.64	69.84	781346
2009-10-02	69.32	69.96	69.00	69.84	725260
2009-10-05	69.80	70.36	69.44	70.32	824761
2009-10-06	70.48	72.00	69.96	71.80	783360
2009-10-07	71.88	72.96	71.44	72.40	633785
2009-10-08	72.44	74.76	72.08	74.72	1338339
2009-10-09	74.56	75.04	74.36	75.04	627027
2009-10-12	75.04	75.16	73.20	73.56	984881
2009-10-13	73.40	73.64	72.60	73.08	469715
2009-10-14	73.40	73.84	72.72	73.76	530576
2009-10-15	73.64	75.28	73.44	74.68	1063073
2009-10-16	74.28	75.60	74.16	75.20	590497
2009-10-19	75.04	75.88	74.08	75.72	491712
2009-10-20	75.60	75.60	74.44	74.88	542945
2009-10-21	74.64	75.20	74.04	74.16	626287
2009-10-22	73.96	75.08	73.96	74.60	451752
2009-10-23	74.60	74.68	72.92	73.36	448068
2009-10-26	73.28	74.20	72.64	72.76	471264
2009-10-27	72.76	73.84	72.36	72.60	456274
2009-10-28	72.68	73.28	71.76	71.76	444405
2009-10-29	71.92	73.48	71.80	73.44	608303
2009-10-30	73.04	73.36	70.80	70.84	765852
2009-11-02	70.92	71.28	70.00	70.80	795517
2009-11-03	70.36	71.80	70.24	71.36	830365
2009-11-04	71.20	72.60	71.00	71.28	786180
2009-11-05	71.96	73.12	71.48	73.12	492719
2009-11-06	72.72	73.96	72.40	73.96	583888
2009-11-09	73.84	74.72	73.76	74.08	486715
2009-11-10	73.72	73.76	72.32	72.36	851191
2009-11-11	72.88	73.08	72.28	72.84	522711
2009-11-12	72.52	73.28	72.40	73.12	414821
2009-11-13	73.52	73.96	72.88	73.80	479738
2009-11-16	74.04	74.36	73.56	73.80	350330
2009-11-17	73.44	73.84	73.00	73.08	323250
2009-11-18	73.44	73.44	72.72	73.12	306969
2009-11-19	72.68	73.12	72.04	72.80	518167
2009-11-20	72.80	72.92	71.72	71.92	327934
2009-11-23	72.16	73.04	71.80	72.16	644982
2009-11-24	71.96	72.16	71.40	71.80	659077
2009-11-25	72.00	72.72	71.76	72.60	367490
2009-11-27	71.48	72.24	71.28	72.00	236113
2009-11-30	71.84	72.00	70.80	71.28	509262
2009-12-01	71.36	72.00	70.52	71.56	652980
2009-12-02	71.32	71.96	71.16	71.52	318493
2009-12-03	71.40	71.76	70.56	70.56	484452
2009-12-04	71.24	72.00	70.40	71.36	426161
2009-12-07	71.16	72.32	70.96	72.16	410070
2009-12-08	72.04	72.32	70.98	72.16	625853
2009-12-09	71.00	72.60	69.80	72.48	1193619
2009-12-10	72.56	73.32	72.44	73.24	808825
2009-12-11	73.12	73.72	72.84	73.60	1014258
2009-12-14	74.52	77.32	74.48	77.00	1920237
2009-12-15	76.40	77.72	76.40	77.40	1562847
2009-12-16	77.28	78.20	77.04	77.80	1383061
2009-12-17	77.44	77.88	76.68	77.28	1618806
2009-12-18	77.56	77.88	74.28	75.40	13788372
2009-12-21	74.92	77.40	74.92	76.72	1214194
2009-12-22	77.08	77.08	75.88	76.08	756794
2009-12-23	76.32	76.48	75.80	76.48	565997
2009-12-24	76.64	76.64	75.88	76.12	286862
2009-12-28	76.32	76.80	75.88	76.80	608449
2009-12-29	76.80	76.92	75.96	76.12	504537
2009-12-30	75.92	76.32	75.68	76.16	607935
2009-12-31	76.04	76.32	75.68	75.76	389567
2010-01-04	76.08	76.68	75.56	76.44	875117
2010-01-05	76.32	76.72	75.40	76.12	984653
2010-01-06	76.92	77.16	76.00	76.32	691446
2010-01-07	76.20	76.40	75.80	76.36	506551
2010-01-08	76.04	76.36	75.84	76.24	546910
2010-01-11	75.92	76.28	75.84	76.04	444974
2010-01-12	75.84	76.32	75.68	76.12	570012
2010-01-13	76.20	76.20	75.00	75.80	1167753
2010-01-14	75.84	76.24	75.52	76.00	1107399
2010-01-15	76.00	76.36	75.52	75.60	1431614
2010-01-19	75.60	76.44	75.32	76.44	539351
2010-01-20	76.12	76.20	75.40	75.56	601961
2010-01-21	75.48	76.28	74.64	74.80	701823
2010-01-22	74.80	75.40	73.48	73.64	692796
2010-01-25	74.28	74.68	73.68	74.48	520044
2010-01-26	74.32	74.64	72.96	73.40	635539
2010-01-27	73.12	73.36	72.76	73.08	804542
2010-01-28	73.12	73.72	72.64	73.16	688447
2010-01-29	73.32	74.00	72.92	73.32	862747
2010-02-01	73.00	74.48	72.44	74.40	878226
2010-02-02	74.36	74.56	73.56	74.56	1067462
2010-02-03	74.28	74.76	74.00	74.12	875985
2010-02-04	73.52	74.48	73.52	73.92	1341218
2010-02-05	73.88	74.72	73.48	74.72	1548759
2010-02-08	74.60	74.68	73.36	73.40	650169
2010-02-09	74.28	74.28	73.04	74.04	633013
2010-02-10	73.76	74.28	73.52	74.24	797654
2010-02-11	74.36	74.68	73.44	74.64	588423
2010-02-12	74.24	75.08	73.76	75.00	657302
2010-02-16	75.20	76.40	74.88	76.00	800543
2010-02-17	76.20	76.72	75.88	76.68	651119
2010-02-18	76.60	76.96	76.16	76.24	624986
2010-02-19	75.96	76.56	75.28	76.44	860001
2010-02-22	76.44	76.80	75.84	76.04	368802
2010-02-23	75.80	76.32	75.68	76.28	750695
2010-02-24	76.64	77.92	76.28	77.92	1035983
2010-02-25	77.08	77.72	76.24	77.56	762527
2010-02-26	77.80	79.00	77.76	78.80	4072862
2010-03-01	78.80	79.04	77.88	78.04	665911
2010-03-02	78.68	78.80	77.12	77.64	1046943
2010-03-03	77.96	77.96	76.80	76.88	863830
2010-03-04	77.48	77.80	76.60	76.80	847831
2010-03-05	77.20	77.68	76.76	77.24	859928
2010-03-08	77.32	77.48	76.96	77.32	778506
2010-03-09	77.12	78.04	77.08	77.96	766935
2010-03-10	77.92	78.00	77.36	77.88	601629
2010-03-11	77.60	77.72	77.04	77.56	637762
2010-03-12	77.60	77.72	77.00	77.20	378776
2010-03-15	77.20	77.40	76.84	77.40	421329
2010-03-16	77.20	77.32	76.88	77.28	424260
2010-03-17	77.20	77.56	76.92	77.08	546009
2010-03-18	76.84	77.36	76.24	76.56	705954
2010-03-19	76.64	76.72	75.12	76.56	1316941
2010-03-22	76.28	77.92	75.92	77.72	727835
2010-03-23	77.60	77.92	76.56	76.96	696341
2010-03-24	76.88	77.12	76.16	76.20	468276
2010-03-25	76.48	76.88	76.32	76.40	394138
2010-03-26	76.68	77.24	76.28	77.04	619604
2010-03-29	77.40	77.40	75.60	75.64	840588
2010-03-30	75.88	76.24	75.28	75.92	908696
2010-03-31	71.44	72.40	70.00	70.80	3931220
2010-04-01	70.80	71.20	69.28	69.68	2015019
2010-04-05	69.96	70.20	69.44	69.68	1106423
2010-04-06	69.64	69.88	68.64	69.20	986126
2010-04-07	69.36	69.36	67.96	68.80	1496636
2010-04-08	68.60	68.92	68.20	68.80	863230
2010-04-09	69.16	70.28	68.88	70.04	1164633
2010-04-12	70.64	70.64	69.36	69.60	1213307
2010-04-13	69.64	70.32	69.24	70.00	945133
2010-04-14	70.04	70.96	69.92	70.88	1146809
2010-04-15	71.68	72.56	70.88	72.00	1727655
2010-04-16	71.76	72.02	70.64	71.88	1710943
2010-04-19	72.04	72.84	71.64	72.76	1349173
2010-04-20	71.88	73.20	71.32	73.16	1505472
2010-04-21	72.84	73.40	72.56	73.04	1195388
2010-04-22	72.80	73.56	72.16	73.44	1160354
2010-04-23	73.44	73.84	72.72	73.84	987596
2010-04-26	73.44	73.68	72.76	72.88	1259338
2010-04-27	72.60	72.84	71.96	72.04	1284913
2010-04-28	72.44	72.44	70.32	70.92	1106696
2010-04-29	70.96	71.36	70.68	70.92	625404
2010-04-30	71.08	71.20	69.36	69.64	1581624
2010-05-03	69.96	70.28	69.48	69.76	801038
2010-05-04	69.24	70.00	68.84	69.84	851800
2010-05-05	69.64	71.40	69.36	69.72	583843
2010-05-06	69.44	70.76	68.28	69.16	1323131
2010-05-07	69.12	70.48	68.88	70.16	2022070
2010-05-10	71.48	71.48	69.24	69.72	1188587
2010-05-11	69.24	69.60	67.92	68.60	1953687
2010-05-12	68.88	69.04	68.52	69.00	1030545
2010-05-13	68.96	69.36	68.68	68.84	605747
2010-05-14	68.84	69.68	68.24	68.88	986863
2010-05-17	68.80	70.52	68.80	70.32	1140015
2010-05-18	70.36	70.78	69.96	70.12	1277902
2010-05-19	69.72	70.36	69.20	69.36	1055935
2010-05-20	68.56	69.08	67.60	67.60	1096693
2010-05-21	66.96	68.68	66.60	68.64	1298353
2010-05-24	68.08	68.96	68.00	68.52	603030
2010-05-25	67.72	68.56	66.84	68.48	954043
2010-05-26	68.80	69.32	67.88	68.12	948868
2010-05-27	68.92	69.16	68.04	69.00	506910
2010-05-28	68.96	69.24	68.40	68.76	542399
2010-06-01	68.48	69.04	67.80	68.28	549230
2010-06-02	68.44	69.76	68.16	69.76	551406
2010-06-03	69.24	71.16	69.24	70.48	783954
2010-06-04	69.96	71.80	69.48	70.32	1442352
2010-06-07	70.60	71.00	69.60	69.96	882465
2010-06-08	70.12	70.12	69.12	69.56	1111547
2010-06-09	69.64	70.36	69.36	69.60	891581
2010-06-10	70.00	71.40	70.00	70.76	1129532
2010-06-11	70.12	70.36	69.36	70.08	1152876
2010-06-14	70.80	71.08	70.04	70.12	1369631
2010-06-15	70.12	71.12	70.12	70.88	919894
2010-06-16	70.84	72.08	70.60	71.80	1064195
2010-06-17	72.00	72.36	71.56	72.36	720659
2010-06-18	72.44	72.80	71.80	71.96	1184815
2010-06-21	72.24	72.72	70.96	71.08	814477
2010-06-22	70.76	71.12	69.88	69.92	710276
2010-06-23	69.80	69.92	68.92	69.08	1008783
2010-06-24	68.84	69.72	68.52	68.64	884085
2010-06-25	68.72	69.20	68.04	68.68	2359203
2010-06-28	68.92	69.08	68.12	68.36	900219
2010-06-29	68.04	68.28	67.00	67.28	1395101
2010-06-30	67.60	68.20	66.88	66.96	1016416
2010-07-01	66.80	66.84	65.68	66.20	944542
2010-07-02	66.36	66.40	65.52	65.72	460405
2010-07-06	66.64	66.64	65.48	66.00	769865
2010-07-07	65.76	66.76	65.72	66.72	500652
2010-07-08	66.88	68.06	66.76	67.32	480059
2010-07-09	67.24	67.52	66.80	67.40	366980
2010-07-12	67.28	67.80	66.96	67.56	299989
2010-07-13	67.96	67.96	67.24	67.68	458035
2010-07-14	67.12	68.60	66.88	68.20	610256
2010-07-15	67.96	68.16	67.04	67.60	467763
2010-07-16	67.20	67.44	65.84	65.84	645649
2010-07-19	65.64	66.56	65.52	66.16	676884
2010-07-20	65.84	66.84	65.52	66.76	332840
2010-07-21	67.04	67.04	65.76	65.88	408030
2010-07-22	66.28	67.56	66.28	67.32	487636
2010-07-23	67.12	68.04	66.96	67.92	351690
2010-07-26	67.88	68.00	67.44	67.84	346207
2010-07-27	67.84	68.04	67.16	67.76	400926
2010-07-28	67.48	67.98	67.12	67.52	440522
2010-07-29	67.76	67.92	66.48	66.88	394127
2010-07-30	66.52	66.84	66.30	66.52	404910
2010-08-02	66.92	67.88	66.56	67.84	672709
2010-08-03	67.80	68.36	67.44	68.08	726818
2010-08-04	68.28	68.40	67.84	68.08	459543
2010-08-05	67.96	68.80	67.60	68.64	389916
2010-08-06	68.28	68.56	67.44	67.96	351018
2010-08-09	68.04	68.24	67.29	67.80	373554
2010-08-10	67.24	67.64	66.00	66.36	807389
2010-08-11	65.92	65.92	63.52	63.72	944325
2010-08-12	62.56	63.56	62.44	63.48	717921
2010-08-13	63.48	63.76	63.04	63.12	565201
2010-08-16	62.84	63.24	62.12	62.16	390642
2010-08-17	62.20	63.32	62.20	63.08	465342
2010-08-18	63.00	63.00	62.16	62.20	707776
2010-08-19	62.40	62.44	61.00	62.08	699029
2010-08-20	61.72	62.28	61.48	62.20	440050
2010-08-23	62.16	62.48	61.08	61.16	532167
2010-08-24	60.16	61.20	59.52	60.80	630094
2010-08-25	60.44	61.16	60.28	60.72	593067
2010-08-26	60.60	61.48	59.92	60.64	667723
2010-08-27	60.80	61.28	59.68	61.24	502143
2010-08-30	61.04	61.56	60.52	60.52	458424
2010-08-31	60.36	60.68	59.48	59.52	879214
2010-09-01	60.40	61.60	60.20	61.48	664589
2010-09-02	62.72	62.76	59.80	60.72	996104
2010-09-03	61.12	62.04	60.96	62.04	499650
2010-09-07	61.92	61.92	61.20	61.36	533325
2010-09-08	61.12	61.36	60.68	61.00	371945
2010-09-09	61.40	61.52	60.48	60.68	373339
2010-09-10	60.92	61.08	60.16	60.64	613820
2010-09-13	61.00	61.80	60.88	61.20	443466
2010-09-14	61.16	61.52	60.40	61.16	385288
2010-09-15	61.16	61.16	60.40	60.80	379779
2010-09-16	61.48	62.96	61.40	62.76	814361
2010-09-17	62.84	63.16	62.12	62.48	835519
2010-09-20	62.68	63.44	62.28	63.32	487920
2010-09-21	63.12	63.56	62.32	63.36	511513
2010-09-22	63.32	63.84	62.72	63.76	658676
2010-09-23	63.36	64.00	62.96	63.00	676945
2010-09-24	63.64	64.52	63.48	64.40	436649
2010-09-27	64.32	64.36	62.92	63.04	448738
2010-09-28	63.24	63.76	62.64	63.68	327325
2010-09-29	63.24	63.72	62.96	63.52	447459
2010-09-30	63.72	64.12	63.20	63.92	537540
2010-10-01	63.96	64.12	63.24	64.12	458882
2010-10-04	64.00	64.20	62.44	62.64	482952
2010-10-05	62.92	64.08	62.68	63.96	592140
2010-10-06	64.12	64.12	63.32	63.76	548749
2010-10-07	64.00	64.00	63.18	63.60	411830
2010-10-08	63.60	63.68	62.68	63.52	674232
2010-10-11	63.44	64.40	63.20	64.16	467250
2010-10-12	63.96	64.36	63.52	64.12	510231
2010-10-13	64.28	64.28	63.18	63.64	663733
2010-10-14	63.60	63.64	63.16	63.64	616982
2010-10-15	64.00	64.32	63.56	64.32	802631
2010-10-18	64.20	64.40	63.72	64.28	286235
2010-10-19	63.88	64.24	62.76	63.08	566560
2010-10-20	63.12	63.44	62.92	63.04	531847
2010-10-21	63.28	64.20	63.08	63.48	455868
2010-10-22	63.52	63.68	62.72	63.04	377076
2010-10-25	63.24	63.64	62.60	62.76	442622
2010-10-26	62.68	63.28	62.44	62.64	376750
2010-10-27	62.20	62.44	60.88	61.28	978810
2010-10-28	61.48	62.56	61.40	62.28	535182
2010-10-29	62.12	62.32	61.68	62.16	428244
2010-11-01	62.96	63.60	62.44	63.00	658037
2010-11-02	63.44	63.88	63.04	63.68	574118
2010-11-03	63.64	63.76	62.72	63.64	362087
2010-11-04	64.08	64.16	63.52	64.16	422707
2010-11-05	64.00	64.76	63.84	64.48	411747
2010-11-08	64.36	64.56	63.92	64.36	263968
2010-11-09	63.72	63.92	62.92	63.08	657044
2010-11-10	63.12	63.36	62.90	63.20	604598
2010-11-11	62.56	62.76	61.76	62.20	704782
2010-11-12	61.92	62.20	61.60	62.12	343347
2010-11-15	62.16	62.44	61.80	62.08	373929
2010-11-16	61.80	61.88	60.68	60.92	427058
2010-11-17	60.84	61.76	60.66	61.00	529131
2010-11-18	61.60	62.52	61.56	61.96	389419
2010-11-19	61.96	62.16	61.52	62.12	336301
2010-11-22	61.80	62.48	61.68	62.44	272327
2010-11-23	61.88	61.96	61.28	61.72	421528
2010-11-24	62.12	62.96	62.08	62.92	403285
2010-11-26	62.52	62.60	61.96	62.00	136908
2010-11-29	61.68	61.68	60.88	61.32	500910
2010-11-30	60.84	62.04	60.76	61.28	541975
2010-12-01	61.88	63.36	61.88	63.24	710603
2010-12-02	63.20	64.16	62.80	64.04	532501
2010-12-03	63.76	64.00	63.24	63.52	794558
2010-12-06	63.28	63.44	62.84	63.08	525313
2010-12-07	63.32	64.00	63.04	63.48	476919
2010-12-08	63.44	65.00	63.32	64.84	1068690
2010-12-09	61.72	62.32	60.20	60.68	2230382
2010-12-10	60.72	60.80	60.20	60.52	1021420
2010-12-13	60.92	61.60	60.48	61.56	1083783
2010-12-14	61.48	61.68	61.04	61.56	732470
2010-12-15	60.76	62.52	60.36	61.80	1038588
2010-12-16	61.68	62.00	61.28	61.92	614091
2010-12-17	62.20	62.80	62.08	62.80	1478756
2010-12-20	63.20	63.24	62.36	63.08	934498
2010-12-21	63.16	63.36	62.84	62.96	861839
2010-12-22	62.88	63.32	62.60	63.08	453126
2010-12-23	62.96	63.60	62.92	63.32	418372
2010-12-27	63.08	63.48	63.04	63.24	314987
2010-12-28	63.20	63.60	63.20	63.40	386597
2010-12-29	63.28	63.96	63.28	63.84	540795
2010-12-30	63.76	64.08	63.72	63.96	361106
2010-12-31	63.88	64.06	63.24	63.44	521369
2011-01-03	63.68	64.24	63.56	64.16	608278
2011-01-04	63.80	64.20	63.16	63.84	882628
2011-01-05	63.60	64.28	63.40	64.24	648934
2011-01-06	64.20	64.48	63.92	64.24	639040
2011-01-07	64.20	64.24	63.60	64.24	761863
2011-01-10	63.92	64.40	63.68	64.04	637081
2011-01-11	64.00	64.76	63.84	64.68	537822
2011-01-12	64.76	64.76	63.92	64.24	822456
2011-01-13	64.12	65.08	63.96	64.88	921961
2011-01-14	64.68	65.88	64.52	65.84	688599
2011-01-18	65.36	66.20	65.36	66.00	519109
2011-01-19	66.12	66.24	65.28	65.60	850897
2011-01-20	65.60	66.20	64.88	65.84	603978
2011-01-21	66.24	66.24	65.28	65.92	486033
2011-01-24	65.92	66.08	65.60	66.04	555884
2011-01-25	66.08	66.28	65.72	66.08	452091
2011-01-26	66.20	67.00	66.04	66.76	480446
2011-01-27	66.84	67.00	66.40	66.60	308711
2011-01-28	66.56	66.92	65.48	65.60	490520
2011-01-31	65.64	66.64	65.44	66.28	460547
2011-02-01	66.36	66.76	66.28	66.56	779892
2011-02-02	66.28	66.52	65.96	66.32	617019
2011-02-03	66.20	66.52	65.96	66.44	499850
2011-02-04	66.60	67.00	66.36	66.80	610311
2011-02-07	66.92	67.16	66.80	67.00	421663
2011-02-08	66.88	67.80	66.72	67.60	665145
2011-02-09	67.36	67.52	66.88	67.16	575312
2011-02-10	67.00	67.44	66.80	67.36	428710
2011-02-11	67.00	67.16	65.24	65.80	989254
2011-02-14	65.64	66.16	65.44	65.60	499813
2011-02-15	65.56	66.16	65.28	65.80	639566
2011-02-16	66.04	66.16	65.48	65.76	427752
2011-02-17	65.60	66.06	65.40	65.84	377432
2011-02-18	65.92	66.48	65.72	66.08	413600
2011-02-22	65.40	65.76	64.48	64.52	569343
2011-02-23	64.44	64.68	63.60	63.80	618951
2011-02-24	63.80	64.08	63.20	63.52	702748
2011-02-25	63.68	63.96	63.04	63.64	953647
2011-02-28	64.32	65.80	63.52	65.36	2139704
2011-03-01	65.36	66.60	65.32	65.76	893822
2011-03-02	65.56	66.12	65.40	65.52	726261
2011-03-03	65.92	66.36	65.76	66.08	565026
2011-03-04	66.00	66.32	65.76	66.32	503984
2011-03-07	66.24	66.76	65.96	66.12	516824
2011-03-08	66.40	67.68	66.00	67.52	698135
2011-03-09	67.32	67.76	67.08	67.44	440759
2011-03-10	67.12	67.16	66.16	66.40	364032
2011-03-11	66.08	66.84	66.04	66.68	293718
2011-03-14	66.32	66.68	65.96	66.28	343079
2011-03-15	65.48	66.27	65.24	65.84	507680
2011-03-16	65.56	65.88	64.72	65.20	783636
2011-03-17	65.88	66.36	65.48	66.16	446513
2011-03-18	66.56	67.28	66.56	67.08	520535
2011-03-21	67.24	67.60	66.64	67.36	696603
2011-03-22	67.16	67.60	67.00	67.44	427978
2011-03-23	67.20	68.00	67.04	67.84	834884
2011-03-24	68.04	68.92	67.80	68.16	854316
2011-03-25	67.72	67.80	66.52	66.72	681606
2011-03-28	66.80	67.90	66.80	67.64	656313
2011-03-29	67.56	68.16	67.36	67.84	469831
2011-03-30	68.00	68.00	67.24	67.32	845361
2011-03-31	67.28	67.92	67.20	67.68	860573
2011-04-01	67.80	69.32	67.64	69.00	901458
2011-04-04	68.96	69.24	68.56	69.20	687192
2011-04-05	68.92	69.56	68.68	69.24	540105
2011-04-06	69.32	70.00	69.28	69.68	525420
2011-04-07	69.52	69.84	69.08	69.20	499602
2011-04-08	69.36	69.48	68.72	69.00	450590
2011-04-11	69.00	70.00	69.00	69.76	601242
2011-04-12	69.32	69.96	69.16	69.28	570829
2011-04-13	69.40	69.52	67.92	68.00	698535
2011-04-14	67.88	67.88	67.12	67.68	576823
2011-04-15	67.60	68.20	67.16	68.00	498686
2011-04-18	67.40	68.24	67.48	67.92	480173
2011-04-19	67.88	68.20	67.64	68.04	441636
2011-04-20	68.44	69.16	68.36	68.92	290944
2011-04-21	69.00	69.20	68.56	69.00	290742
2011-04-25	68.72	69.08	68.32	68.88	368333
2011-04-26	69.08	69.80	69.04	69.68	529482
2011-04-27	69.76	70.20	69.52	70.20	459196
2011-04-28	70.08	70.60	69.88	70.12	385971
2011-04-29	70.12	70.12	69.52	69.60	689270
2011-05-02	69.84	70.12	69.40	69.84	458000
2011-05-03	69.68	69.92	69.32	69.80	330921
2011-05-04	70.04	70.20	69.40	69.72	409547
2011-05-05	69.60	69.80	68.86	69.24	378903
2011-05-06	69.68	69.92	69.00	69.04	422570
2011-05-09	69.00	69.84	68.96	69.72	275220
2011-05-10	69.88	70.40	69.64	69.84	361788
2011-05-11	69.84	69.88	68.72	69.12	375324
2011-05-12	69.08	70.08	68.82	70.00	369225
2011-05-13	69.88	70.32	69.60	69.60	241574
2011-05-16	69.56	70.08	69.08	69.28	270083
2011-05-17	69.00	69.36	68.72	69.24	225922
2011-05-18	69.24	70.08	69.00	69.92	237148
2011-05-19	70.16	70.24	69.80	70.12	200831
2011-05-20	70.08	70.36	69.68	70.04	194559
2013-06-28	37.31	38.38	37.31	38.22	1824230
2013-09-30	43.85	45.97	43.75	45.52	1687953
2014-01-15	47.18	47.59	46.78	47.44	672321
2014-01-16	47.25	47.35	46.45	46.74	722700
2014-01-17	46.46	46.79	45.74	46.49	868931
2014-01-21	46.50	46.99	45.97	46.38	630700
2014-01-22	46.27	46.31	45.85	46.00	802570
2014-01-23	45.61	46.15	45.41	45.93	880160
2014-01-24	45.83	45.90	44.78	45.48	1030339
2014-01-27	45.38	45.71	44.72	45.18	842706
2014-01-28	45.26	45.87	45.14	45.64	432821
2014-01-29	45.44	45.71	44.63	44.99	1015372
2014-01-30	45.75	45.75	44.97	45.27	544690
2014-01-31	44.82	45.74	44.80	45.34	566858
2014-02-03	45.11	45.68	43.83	44.00	923040
2014-02-04	44.10	44.46	43.83	44.37	1208224
2014-02-05	44.35	44.83	43.92	44.44	533871
2014-02-06	44.33	44.86	44.30	44.75	585899
2014-02-07	44.80	45.00	44.48	44.76	1386873
2014-02-10	44.55	44.90	44.51	44.89	381832
2014-02-11	44.78	45.25	44.59	45.03	288268
2014-02-12	45.03	45.25	44.53	44.69	399903
2014-02-13	44.31	45.32	44.31	45.30	421511
2014-02-14	45.36	45.46	44.92	45.36	215528
2014-02-18	45.14	46.13	45.14	46.07	368907
2014-02-19	45.73	46.11	45.38	45.53	769217
2014-02-20	45.46	45.94	45.26	45.73	291978
2014-02-21	45.99	45.99	45.46	45.51	572447
2014-02-24	45.41	45.65	44.98	45.05	601465
2014-02-25	45.00	45.26	44.76	44.94	906877
2014-02-26	44.94	45.32	44.76	45.04	633478
2014-02-27	45.02	45.34	44.62	44.65	553887
2014-02-28	44.66	45.07	44.36	44.66	556451
2014-03-03	44.20	44.79	43.78	44.67	481653
2014-03-04	44.79	45.34	44.36	45.27	370938
2014-03-05	45.23	45.23	44.50	44.80	465365
2014-03-06	44.92	44.97	44.36	44.43	403459
2014-03-07	44.46	44.62	43.91	44.39	689571
2014-03-10	44.13	44.66	43.93	44.12	475562
2014-03-11	44.31	44.41	43.06	43.20	916248
2014-03-12	42.88	43.30	42.61	42.80	771171
2014-03-13	42.78	43.16	42.34	42.40	863638
2014-03-14	42.21	42.79	42.17	42.23	833990
2014-03-17	42.37	42.80	42.36	42.49	594518
2014-03-18	42.48	42.98	42.38	42.89	828957
2014-03-19	43.01	43.19	42.48	42.63	534126
2014-03-20	42.50	42.74	42.05	42.10	708385
2014-03-21	42.22	42.56	42.09	42.31	1255958
2014-03-24	42.09	42.53	42.03	42.35	1013606
2014-03-25	42.67	43.11	42.48	42.98	804030
2014-03-26	43.24	43.36	42.89	43.14	854229
2014-03-27	41.30	41.30	35.02	35.20	4865399
2014-03-28	34.77	35.50	34.00	34.64	2475014
2014-03-31	34.63	35.49	34.43	35.37	1695542
2014-04-01	35.86	37.08	35.66	37.05	2182489
2014-04-02	36.98	37.20	36.38	36.71	1865222
2014-04-03	36.71	36.96	36.45	36.85	1239185
2014-04-04	36.93	37.45	36.82	36.97	2357960
2014-04-07	36.87	37.17	36.77	36.95	1216415
2014-04-08	37.00	37.53	36.86	37.21	904054
2014-04-09	37.28	37.38	36.87	37.06	1412687
2014-04-10	36.97	37.37	36.66	37.09	1321724
2014-04-11	36.15	37.34	36.05	36.83	1772149
2014-04-14	36.46	37.16	36.46	36.91	1235472
2014-04-15	36.86	37.42	36.73	37.32	808856
2014-04-16	37.22	37.51	37.14	37.37	952132
2014-04-17	37.22	37.53	37.06	37.36	517784
2014-04-21	37.07	37.59	37.06	37.25	629261
2014-04-22	37.10	37.67	37.10	37.60	532909
2014-04-23	37.48	37.73	37.23	37.57	443915
2014-04-24	37.58	37.74	37.10	37.12	513146
2014-04-25	36.98	37.07	36.68	36.85	567700
2014-04-28	36.91	37.25	36.67	37.11	523266
2014-04-29	37.34	37.69	37.17	37.25	581851
2014-04-30	37.31	37.35	36.81	37.24	1281476
2014-05-01	37.50	37.79	37.21	37.29	937563
2014-05-02	37.35	37.51	36.91	36.98	853549
2014-05-05	35.82	37.65	35.70	37.04	801891
2014-05-06	36.97	37.14	36.52	36.99	995254
2014-05-07	37.00	37.50	36.62	37.48	630337
2014-05-08	37.32	38.12	37.25	37.45	503266
2014-05-09	37.39	37.97	37.28	37.88	370038
2014-05-12	37.91	38.52	37.91	38.32	430061
2014-05-13	38.28	38.49	38.15	38.26	437629
2014-05-14	38.17	38.24	37.75	37.86	371048
2014-05-15	37.67	37.85	36.82	36.95	1312798
2014-05-16	36.84	37.21	36.64	37.07	807285
2014-05-19	36.84	37.57	36.83	37.50	452408
2014-05-20	37.41	37.41	36.68	36.84	908686
2014-05-21	36.93	37.16	36.52	36.90	602732
2014-05-22	36.80	37.48	36.57	37.13	580675
2014-05-23	37.02	37.96	37.02	37.74	444981
2014-05-27	37.72	38.45	37.61	37.74	648974
2014-05-28	37.59	38.50	37.59	38.03	840856
2014-05-29	38.15	38.45	37.62	38.27	673768
2014-05-30	38.07	38.31	37.86	38.15	3418297
2014-06-02	38.16	38.72	38.05	38.49	610244
2014-06-03	38.12	38.38	37.81	37.94	914623
2014-06-04	37.44	40.07	37.14	40.04	1202356
2014-06-05	39.64	40.51	39.39	40.38	757381
2014-06-06	40.66	40.77	40.26	40.72	629997
2014-06-09	40.68	40.70	39.85	40.04	645800
2014-06-10	40.08	40.08	39.57	39.70	408918
2014-06-11	39.64	39.69	39.25	39.35	433844
2014-06-12	39.20	39.30	38.79	39.03	462487
2014-06-13	39.15	39.79	39.03	39.41	857111
2014-06-16	39.34	39.65	38.90	38.94	524664
2014-06-17	38.94	39.52	38.85	38.98	595305
2014-06-18	38.95	39.02	38.61	38.80	326057
2014-06-19	38.74	38.93	38.37	38.56	372832
2014-06-20	38.66	38.66	38.27	38.47	1413671
2014-06-23	38.47	38.82	38.41	38.55	389281
2014-06-24	38.54	38.74	37.84	37.92	640418
2014-06-25	37.79	38.29	37.79	38.10	601989
2014-06-26	37.99	37.99	37.72	37.85	300829
2014-06-27	37.72	38.16	37.65	38.00	661899
2014-06-30	37.97	38.47	37.80	38.34	649666
2014-07-01	38.31	39.13	38.31	38.68	576905
2014-07-02	38.55	38.72	38.25	38.38	349175
2014-07-03	38.35	38.73	38.31	38.55	160458
2014-07-07	38.41	38.57	38.20	38.28	282776
2014-07-08	38.16	38.35	37.74	37.79	623819
2014-07-09	37.86	38.12	37.59	37.76	398610
2014-07-10	37.32	37.68	37.20	37.22	462641
2014-07-11	36.15	37.14	36.15	36.99	413480
2014-07-14	37.25	37.50	37.08	37.30	683885
2014-07-15	37.22	37.52	37.19	37.28	793498
2014-07-16	37.39	37.59	37.26	37.46	1153301
2014-07-17	37.45	37.51	37.24	37.35	991019
2014-07-18	37.36	37.65	37.25	37.62	425007
2014-07-21	37.47	37.71	37.31	37.59	293633
2014-07-22	37.62	37.92	37.45	37.62	357807
2014-07-23	37.51	38.20	37.51	37.74	299362
2014-07-24	37.82	38.02	37.74	37.88	264871
2014-07-25	37.72	37.88	37.43	37.51	181961
2014-07-28	37.55	37.55	36.98	37.27	277369
2014-07-29	37.30	37.81	37.03	37.05	567203
2014-07-30	37.29	37.50	36.87	37.49	454124
2014-07-31	37.25	37.38	36.61	36.94	679290
2014-08-01	36.94	36.94	36.38	36.66	540385
2014-08-04	36.61	36.94	36.43	36.94	535725
2014-08-05	36.79	37.10	36.50	37.00	445795
2014-08-06	36.68	36.95	36.63	36.85	396053
2014-08-07	36.89	37.05	36.51	36.58	343803
2014-08-08	36.75	36.76	36.40	36.60	376754
2014-08-11	36.67	36.91	36.57	36.72	266268
2014-08-12	36.62	36.79	36.45	36.61	303935
2014-08-13	36.62	36.94	36.62	36.90	183437
2014-08-14	36.80	37.09	36.58	37.09	260592
2014-08-15	37.12	37.24	36.58	36.81	152692
2014-08-18	37.02	37.38	36.86	37.15	171651
2014-08-19	37.12	37.65	37.12	37.50	195096
2014-08-20	37.40	37.64	37.20	37.51	203870
2014-08-21	37.56	37.98	37.50	37.87	180395
2014-08-22	37.90	38.28	37.76	38.18	454412
2014-08-25	38.28	38.28	37.60	37.79	193996
2014-08-26	37.77	38.27	37.75	37.99	212549
2014-08-27	38.14	38.14	37.75	37.95	183716
2014-08-28	37.69	37.89	37.43	37.75	217942
2014-08-29	37.76	37.94	37.55	37.65	376570
2014-09-02	37.65	37.82	37.45	37.77	418385
2014-09-03	37.92	38.10	37.70	37.93	251825
2014-09-04	38.02	38.39	37.96	38.01	326618
2014-09-05	38.01	38.31	37.61	38.20	247783
2014-09-08	38.12	38.20	37.59	37.86	345588
2014-09-09	35.05	35.57	31.76	33.21	3173626
2014-09-10	32.90	35.33	32.89	35.25	1516756
2014-09-11	34.98	35.15	34.40	35.12	783503
2014-09-12	35.00	35.43	34.99	35.28	787497
2014-09-15	35.13	35.34	35.05	35.26	699115
2014-09-16	35.64	35.95	35.27	35.78	700228
2014-09-17	35.88	36.11	35.60	35.93	377360
2014-09-18	36.02	36.26	35.86	36.07	368339
2014-09-19	36.15	36.59	35.82	35.83	1695285
2014-09-22	35.86	36.10	35.46	35.46	417354
2014-09-23	35.34	35.47	34.55	34.55	414112
2014-09-24	34.44	34.63	34.28	34.55	373051
2014-09-25	34.50	34.55	34.22	34.34	456527
2014-09-26	34.40	34.43	34.05	34.33	330875
2014-09-29	34.07	34.48	34.00	34.41	406386
2014-09-30	34.34	34.55	34.22	34.33	332848
2014-10-01	34.33	34.49	33.86	34.37	547466
2014-10-02	34.28	34.46	34.13	34.38	391253
2014-10-03	34.54	34.90	34.51	34.80	324145
2014-10-06	34.94	35.18	34.60	34.90	545909
2014-10-07	35.19	35.57	34.85	35.04	638604
2014-10-08	35.08	36.18	35.05	36.11	718306
2014-10-09	36.10	36.10	34.79	34.94	554623
2014-10-10	34.47	35.34	34.35	34.49	591141
2014-10-13	34.39	34.68	34.07	34.22	517916
2014-10-14	34.37	34.72	34.30	34.70	484093
2014-10-15	34.41	34.88	34.21	34.64	521013
2014-10-16	34.16	34.69	34.01	34.57	619318
2014-10-17	34.76	35.04	34.44	34.76	339948
2014-10-20	34.52	34.67	34.12	34.50	808983
2014-10-21	34.74	34.83	34.47	34.63	645682
2014-10-22	34.80	35.04	34.45	34.48	552469
2014-10-23	34.84	35.49	34.70	35.19	356918
2014-10-24	35.15	35.43	35.09	35.38	264070
2014-10-27	35.40	35.42	35.19	35.28	286133
2014-10-28	35.50	35.53	35.18	35.50	650022
2014-10-29	35.63	36.26	35.54	35.77	488901
2014-10-30	35.87	36.29	35.68	36.13	561906
2014-10-31	36.50	36.72	36.35	36.57	502434
2014-11-03	36.57	36.85	36.42	36.64	478791
2014-11-04	37.88	38.51	37.33	38.26	718158
2014-11-05	38.51	38.61	37.94	38.22	629824
2014-11-06	38.22	38.32	37.91	38.29	559932
2014-11-07	38.28	39.01	38.09	38.96	1028662
2014-11-10	38.96	39.65	38.96	39.61	464895
2014-11-11	39.57	39.99	39.36	39.66	301546
2014-11-12	39.67	39.96	39.64	39.89	383044
2014-11-13	39.90	40.20	39.87	40.23	84557
2014-11-14	40.34	40.43	40.14	40.31	315592
2014-11-17	40.45	40.83	40.20	40.63	463614
2014-11-18	40.97	40.97	40.01	40.02	545288
2014-11-19	39.86	40.00	39.47	39.62	554001
2014-11-20	39.66	39.82	39.42	39.71	386989
2014-11-21	40.00	40.30	39.93	40.05	295968
2014-11-24	40.06	40.37	39.82	40.26	319364
2014-11-25	40.20	40.46	40.09	40.16	395281
2014-11-26	40.02	40.37	39.94	40.12	370774
2014-11-28	40.33	40.87	40.27	40.41	231525
2014-12-01	40.41	40.50	39.88	39.88	641122
2014-12-02	39.88	40.41	39.70	40.18	933916
2014-12-03	41.30	43.85	41.03	42.83	1508901
2014-12-04	43.36	43.45	42.57	43.08	724746
2014-12-05	43.25	43.71	43.20	43.47	602003
2014-12-08	43.45	43.87	43.42	43.55	665733
2014-12-09	42.83	43.63	42.67	43.39	607272
2014-12-10	43.38	43.43	42.69	42.72	413924
2014-12-11	42.91	43.42	42.77	42.98	577512
2014-12-12	43.20	43.20	42.60	42.62	591080
2014-12-15	42.86	43.20	42.38	42.74	441391
2014-12-16	42.77	43.14	42.47	42.54	745538
2014-12-17	42.49	43.06	42.31	43.03	465742
2014-12-18	43.50	43.66	43.06	43.52	499452
2014-12-19	43.45	43.91	43.32	43.37	816658
2014-12-22	43.46	43.92	43.41	43.66	590456
2014-12-23	43.75	44.74	43.63	44.31	556880
2014-12-24	44.38	44.88	44.30	44.41	180561
2014-12-26	44.44	44.66	44.25	44.32	195548
2014-12-29	44.36	44.44	43.77	43.97	472578
2014-12-30	43.81	44.29	43.76	44.07	250576
2014-12-31	44.11	44.23	43.46	43.52	435820
2015-01-02	43.52	43.74	42.77	43.14	528640
2015-01-05	42.91	43.13	42.25	42.46	404846
2015-01-06	42.42	42.68	42.07	42.38	605223
2015-01-07	42.61	43.15	42.22	43.07	486725
2015-01-08	42.54	43.35	42.47	43.19	818763
2015-01-09	43.19	43.37	42.28	42.37	510358
2015-01-12	42.38	42.59	41.89	41.98	613853
2015-01-13	41.99	42.95	41.99	42.33	623341
2015-01-14	42.04	42.19	41.43	41.77	404955
2015-01-15	41.83	41.91	41.20	41.60	414800
2015-01-16	41.47	42.45	41.44	42.40	390855
2015-01-20	42.42	42.66	41.62	42.01	529033
2015-01-21	41.88	42.46	41.69	41.90	285424
2015-01-22	42.18	42.93	41.57	42.93	357082
2015-01-23	42.90	43.07	42.45	42.70	315791
2015-01-26	42.62	42.95	42.11	42.95	516486
2015-01-27	42.68	42.81	41.93	42.44	261310
2015-01-28	43.07	43.77	42.54	42.63	506866
2015-01-29	42.80	42.82	41.76	42.75	384663
2015-01-30	42.37	42.82	41.26	41.40	633490
2015-02-02	41.60	41.93	40.76	41.83	446856
2015-02-03	41.91	42.82	41.90	42.75	381166
2015-02-04	42.67	42.93	41.76	42.07	557872
2015-02-05	42.31	42.31	41.69	41.80	453865
2015-02-06	41.83	42.40	41.77	41.92	481158
2015-02-09	41.88	42.21	41.73	41.94	338279
2015-02-10	42.04	42.27	41.69	42.12	204515
2015-02-11	42.10	42.75	42.09	42.66	409703
2015-02-12	42.93	43.95	42.86	43.81	468259
2015-02-13	43.66	44.48	43.62	44.47	355723
2015-02-17	44.46	44.46	43.97	44.25	279966
2015-02-18	44.20	44.85	43.94	44.80	367133
2015-02-19	45.00	45.87	44.57	45.52	503464
2015-02-20	45.42	45.95	45.03	45.94	317437
2015-02-23	45.90	45.90	45.17	45.51	174731
2015-02-24	45.48	45.48	44.88	45.41	215176
2015-02-25	45.36	45.36	44.86	45.02	158339
2015-02-26	44.93	45.21	44.56	45.12	304903
2015-02-27	44.93	45.41	44.84	45.02	525753
2015-03-02	45.00	45.84	44.97	45.80	325994
2015-03-03	45.63	45.72	44.96	45.32	195297
2015-03-04	45.12	45.46	44.83	45.10	327892
2015-03-05	45.08	45.16	44.65	44.90	192316
2015-03-06	44.74	44.76	43.91	44.13	255835
2015-03-09	44.11	44.68	43.96	44.49	287184
2015-03-10	44.09	44.12	43.59	43.79	266441
2015-03-11	43.97	44.18	43.56	44.16	345800
2015-03-12	44.22	44.69	44.03	44.62	295601
2015-03-13	44.45	44.45	43.36	43.85	373079
2015-03-16	44.03	44.58	43.84	44.15	533430
2015-03-17	43.99	44.08	43.76	43.83	578943
2015-03-18	43.83	44.15	43.70	43.92	777205
2015-03-19	44.03	45.12	43.65	45.08	449773
2015-03-20	45.32	46.37	44.94	46.26	719467
2015-03-23	46.15	47.18	46.01	46.76	589934
2015-03-24	46.86	46.86	45.67	45.73	622655
2015-03-25	45.60	45.67	41.14	41.30	1157828
2015-03-26	41.00	41.81	40.85	41.57	701431
2015-03-27	41.67	42.17	41.39	41.99	575155
2015-03-30	42.08	42.37	42.03	42.24	379750
2015-03-31	42.03	42.12	41.77	41.96	374044
2015-04-01	41.87	42.04	41.34	41.98	282429
2015-04-02	41.93	42.23	41.78	42.16	323743
2015-04-06	41.85	42.35	41.65	42.33	354865
2015-04-07	42.22	42.88	42.22	42.43	413790
2015-04-08	42.31	42.76	42.19	42.45	276006
2015-04-09	42.43	42.73	42.29	42.69	294222
2015-04-10	42.85	42.85	42.46	42.61	274003
2015-04-13	42.04	42.33	41.87	41.95	210653
2015-04-14	41.86	42.10	41.45	41.92	474374
2015-04-15	42.05	42.35	41.71	41.85	415693
2015-04-16	41.75	42.19	41.75	42.01	288033
2015-04-17	41.67	41.76	40.65	40.93	275243
2015-04-20	41.17	41.81	41.17	41.65	305485
2015-04-21	41.85	41.96	41.57	41.75	254987
2015-04-22	41.74	41.90	41.38	41.84	279314
2015-04-23	41.81	42.25	41.64	42.06	281821
2015-04-24	42.01	42.28	41.44	42.15	422502
2015-04-27	42.18	42.32	41.91	42.10	290247
2015-04-28	42.01	42.64	41.74	42.60	347402
2015-04-29	42.50	42.50	41.78	42.02	341731
2015-04-30	41.88	42.11	41.39	41.64	379762
2015-05-01	41.70	41.90	41.43	41.89	198853
2015-05-04	41.85	42.50	41.77	42.20	213694
2015-05-05	42.03	42.38	41.39	41.46	238259
2015-05-06	41.47	41.47	40.97	41.31	184883
2015-05-07	41.15	42.31	41.10	42.19	372512
2015-05-08	42.60	42.99	42.35	42.71	231206
2015-05-11	42.60	42.98	42.54	42.88	437074
2015-05-12	42.56	42.56	38.36	39.63	1555387
2015-05-13	40.18	40.64	39.67	40.49	659766
2015-05-14	40.71	41.02	40.54	40.99	355604
2015-05-15	41.09	41.43	40.61	41.38	451848
2015-05-18	41.34	42.42	41.25	42.31	434649
2015-05-19	42.27	42.50	42.12	42.43	356401
2015-05-20	42.87	43.09	42.49	42.77	413343
2015-05-21	42.66	42.69	42.31	42.38	302822
2015-05-22	42.27	42.54	42.02	42.23	285294
2015-05-26	42.07	42.07	41.47	41.62	358950
2015-05-27	41.63	42.53	41.39	42.53	359845
2015-05-28	42.41	42.50	42.00	42.22	482703
2015-05-29	42.22	42.54	41.96	42.50	625945
2015-06-01	42.75	42.98	42.53	42.77	383740
2015-06-02	42.48	42.98	42.10	42.67	231961
2015-06-03	42.81	43.29	42.59	43.20	456390
2015-06-04	42.93	43.28	42.59	42.71	402751
2015-06-05	42.35	42.72	42.10	42.59	511863
2015-06-08	42.57	42.57	42.04	42.26	393220
2015-06-09	42.18	42.21	41.69	41.98	362500
2015-06-10	42.12	42.67	41.75	42.54	352800
2015-06-11	42.55	42.94	42.54	42.79	298393
2015-06-12	42.66	42.66	42.13	42.33	350222
2015-06-15	41.93	42.10	41.58	41.81	429511
2015-06-16	41.62	42.36	41.62	42.18	277374
2015-06-17	42.30	42.37	41.87	42.11	323446
2015-06-18	42.24	42.63	42.21	42.49	396744
2015-06-19	42.55	42.77	42.18	42.20	465407
2015-06-22	42.50	42.85	42.25	42.45	206496
2015-06-23	42.35	42.62	41.93	42.14	506707
2015-06-24	42.11	42.20	41.62	41.68	412569
2015-06-25	41.68	41.93	41.54	41.65	360738
2015-06-26	41.65	41.75	41.37	41.50	605634
2015-06-29	41.03	41.38	40.40	40.43	451038
2015-06-30	40.84	41.00	40.22	40.37	477934
2015-07-01	40.72	41.10	40.53	40.82	393146
2015-07-02	40.84	41.09	40.05	40.41	561119
2015-07-06	40.00	40.39	39.94	40.32	417289
2015-07-07	40.35	40.45	39.61	40.39	414533
2015-07-08	39.93	40.37	39.24	39.59	306372
2015-07-09	40.18	40.20	39.55	39.56	266931
2015-07-10	40.11	40.28	39.79	40.15	248795
2015-07-13	40.15	40.44	39.99	40.15	159404
2015-07-14	40.11	40.39	39.97	40.29	197244
2015-07-15	40.22	40.55	40.06	40.33	197992
2015-07-16	40.57	40.66	40.00	40.47	364954
2015-07-17	40.48	40.50	40.06	40.25	307244
2015-07-20	40.23	40.29	40.10	40.18	175115
2015-07-21	40.12	40.44	39.83	40.26	336296
2015-07-22	40.00	40.37	39.87	40.03	256079
2015-07-23	40.05	40.19	39.76	39.92	278062
2015-07-24	39.90	39.90	38.52	38.68	232508
2015-07-27	38.39	38.39	37.95	38.05	183517
2015-07-28	38.19	38.62	37.79	38.49	262847
2015-07-29	38.46	44.75	38.30	40.40	1297909
2015-07-30	40.39	40.59	39.01	40.49	694679
2015-07-31	40.50	40.89	40.07	40.80	413254
2015-08-03	40.92	41.20	40.40	41.00	329996
2015-08-04	40.92	41.23	40.35	40.45	323358
2015-08-05	41.57	44.58	41.18	44.01	954899
2015-08-06	44.01	44.01	42.69	43.23	653953
2015-08-07	43.18	44.54	42.89	44.45	522924
2015-08-10	44.70	45.41	44.37	44.78	457416
2015-08-11	44.41	45.10	44.16	44.64	425386
2015-08-12	44.26	44.68	43.41	44.52	458400
2015-08-13	44.53	44.71	44.11	44.34	312696
2015-08-14	44.26	44.79	44.15	44.72	241055
2015-08-17	44.54	45.03	44.02	45.03	269660
2015-08-18	44.90	45.16	44.66	45.00	209492
2015-08-19	44.85	45.40	44.25	44.87	307110
2015-08-20	44.28	44.82	43.85	43.99	289147
2015-08-21	43.44	43.81	42.97	42.97	303329
2015-08-24	40.30	42.47	40.29	40.81	444736
2015-08-25	41.96	42.08	39.90	39.93	426970
2015-08-26	40.92	41.52	39.99	41.36	341431
2015-08-27	41.84	42.09	41.23	42.06	270736
2015-08-28	41.73	42.47	41.51	42.44	414724
2015-08-31	42.39	42.46	41.85	42.08	260468
2015-09-01	41.14	41.41	40.13	40.36	322836
2015-09-02	41.04	41.31	40.48	41.31	367873
2015-09-03	41.31	41.84	41.19	41.37	327040
2015-09-04	40.97	41.13	40.58	40.73	305427
2015-09-08	41.38	42.49	41.21	42.43	431446
2015-09-09	42.74	42.92	41.94	41.99	361281
2015-09-10	41.90	42.59	41.51	42.30	386109
2015-09-11	42.04	42.64	41.85	42.61	239015
2015-09-14	42.54	42.58	41.93	42.03	209164
2015-09-15	42.07	42.46	41.68	42.41	338388
2015-09-16	42.41	43.29	42.28	43.22	344340
2015-09-17	43.22	43.86	42.97	43.36	531500
2015-09-18	42.87	43.67	42.64	43.55	1059808
2015-09-21	43.62	44.29	43.52	43.78	327560
2015-09-22	43.08	43.36	42.62	42.74	340767
2015-09-23	42.67	42.96	42.24	42.72	359424
2015-09-24	42.09	42.22	41.07	41.78	1204702
2015-09-25	42.12	42.73	41.97	42.19	306093
2015-09-28	41.99	42.03	41.09	41.17	270894
2015-09-29	41.23	41.32	40.73	41.18	400854
2015-09-30	41.68	41.68	40.89	41.31	642365
2015-10-01	41.26	41.56	40.83	41.42	394097
2015-10-02	40.81	42.13	40.65	42.13	310194
2015-10-05	42.44	43.60	42.40	43.42	627327
2015-10-06	43.41	43.86	43.06	43.75	479149
2015-10-07	43.90	44.93	43.90	44.80	396207
2015-10-08	44.63	45.50	44.59	45.44	350340
2015-10-09	45.50	45.80	45.43	45.74	205533
2015-10-12	45.63	45.84	45.45	45.61	244621
2015-10-13	45.07	45.57	44.93	44.93	289337
2015-10-14	44.99	45.37	44.31	44.36	231976
2015-10-15	44.52	44.64	43.94	44.59	214977
2015-10-16	44.69	44.91	44.39	44.76	235481
2015-10-19	44.51	44.99	44.49	44.69	328080
2015-10-20	44.57	45.33	44.38	45.17	321692
2015-10-21	45.22	45.61	44.77	44.81	157060
2015-10-22	45.17	45.45	44.96	45.35	345064
2015-10-23	45.71	46.48	45.47	46.42	338642
2015-10-26	46.26	46.74	46.11	46.67	388425
2015-10-27	46.55	46.98	46.28	46.98	455886
2015-10-28	47.00	48.65	46.70	48.59	694209
2015-10-29	49.50	52.38	49.42	52.22	1325752
2015-10-30	52.51	53.75	51.92	52.57	1056752
2015-11-02	52.66	54.73	52.64	54.44	696482
2015-11-03	54.60	55.37	54.17	55.11	512826
2015-11-04	55.19	56.00	55.07	55.60	639078
2015-11-05	55.58	55.89	54.87	54.97	505259
2015-11-06	55.11	55.82	54.93	55.13	677052
2015-11-09	54.98	55.18	54.53	55.03	393325
2015-11-10	55.02	55.80	55.01	55.71	498155
2015-11-11	55.76	56.00	55.32	55.53	457228
2015-11-12	54.97	54.97	53.93	53.96	420114
2015-11-13	53.85	54.19	52.97	53.01	474011
2015-11-16	53.01	54.53	52.78	54.50	398712
2015-11-17	54.66	56.04	54.25	55.13	560353
2015-11-18	55.27	55.86	54.88	55.74	347932
2015-11-19	55.58	55.96	55.50	55.68	264805
2015-11-20	56.04	56.88	55.97	56.65	336250
2015-11-23	56.52	56.99	56.50	56.93	196845
2015-11-24	56.47	57.90	56.47	57.58	377110
2015-11-25	57.76	58.00	57.46	57.59	194747
2015-11-27	57.54	57.88	57.28	57.43	143882
2015-11-30	57.49	58.04	57.25	57.93	455587
2015-12-01	58.18	59.05	57.78	59.01	401089
2015-12-02	59.01	59.52	58.27	58.42	322840
2015-12-03	58.43	58.54	57.08	57.37	384510
2015-12-04	57.39	59.11	57.39	59.05	280434
2015-12-07	58.71	58.95	57.91	58.12	330759
2015-12-08	57.38	58.26	57.13	57.86	297948
2015-12-09	57.56	57.87	56.34	56.47	339384
2015-12-10	56.57	57.50	56.06	57.10	519179
2015-12-11	56.31	56.61	55.49	55.68	447342
2015-12-14	55.53	56.18	54.45	55.60	448975
2015-12-15	56.04	57.31	56.04	57.05	454049
2015-12-16	57.63	57.83	56.78	57.61	268877
2015-12-17	57.76	58.54	57.18	57.18	236533
2015-12-18	57.32	57.32	55.79	55.96	791840
2015-12-21	56.59	56.59	54.93	55.41	423772
2015-12-22	55.80	55.96	55.15	55.92	265494
2015-12-23	56.31	57.30	56.22	57.11	205609
2015-12-24	57.02	57.53	56.88	57.12	119069
2015-12-28	57.09	57.37	56.40	57.27	203891
2015-12-29	57.54	58.37	57.48	57.76	212157
2015-12-30	57.67	58.10	57.21	57.24	337300
2015-12-31	57.13	57.13	56.09	56.26	416663
2016-01-04	55.24	55.39	53.65	54.13	486275
2016-01-05	54.21	56.04	54.13	55.23	625387
2016-01-06	54.27	54.92	53.77	54.28	697648
2016-01-07	53.34	53.73	52.68	52.94	604685
2016-01-08	53.45	53.91	52.47	52.57	858413
2016-01-11	52.79	53.22	52.06	52.78	556609
2016-01-12	53.40	55.43	53.33	55.39	711393
2016-01-13	55.62	55.87	53.60	53.75	558448
2016-01-14	53.98	56.38	53.76	55.82	636096
2016-01-15	54.46	55.19	53.79	54.98	529823
2016-01-19	55.44	59.45	54.29	56.19	1824109
2016-01-20	55.34	55.45	52.86	54.68	762258
2016-01-21	55.00	55.18	53.66	53.70	646734
2016-01-22	54.42	55.10	54.10	54.96	560632
2016-01-25	54.63	54.93	53.51	53.66	376803
2016-01-26	51.33	51.69	48.58	48.83	2420995
2016-01-27	48.83	49.45	45.59	46.18	2078463
2016-01-28	46.49	46.49	43.93	45.59	2476569
2016-01-29	45.66	46.63	45.05	46.12	1245206
2016-02-01	45.91	46.59	45.67	45.67	833255
2016-02-02	45.09	45.44	44.14	44.35	699171
2016-02-03	45.10	45.35	43.49	44.10	936724
2016-02-04	43.97	45.15	43.72	44.52	811575
2016-02-05	44.17	44.63	42.44	42.49	548622
2016-02-08	41.84	42.08	40.65	41.63	705239
2016-02-09	41.14	42.20	41.13	41.60	1337773
2016-02-10	42.05	42.44	41.39	41.48	687102
2016-02-11	40.90	41.24	40.15	40.79	868834
2016-02-12	41.53	42.00	41.00	41.93	862208
2016-02-16	42.19	43.62	42.02	43.22	929442
2016-02-17	43.49	44.62	42.94	44.26	1034692
2016-02-18	44.04	45.55	41.63	42.22	1129941
2016-02-19	42.08	42.12	40.93	41.89	1054068
2016-02-22	42.42	43.15	42.33	42.82	611095
2016-02-23	42.69	43.09	42.03	42.52	729194
2016-02-24	42.15	42.58	41.55	42.54	462869
2016-02-25	42.77	43.29	42.20	43.29	467236
2016-02-26	43.50	43.95	42.68	42.90	462861
2016-02-29	42.82	43.66	42.71	43.22	370555
2016-03-01	43.65	44.38	42.91	44.38	501269
2016-03-02	44.38	45.49	44.17	45.36	563205
2016-03-03	45.52	45.80	45.00	45.76	413041
2016-03-04	45.84	46.97	45.80	46.50	607621
2016-03-07	46.76	47.44	46.22	46.85	457040
2016-03-08	46.71	46.82	45.62	45.76	434426
2016-03-09	46.11	46.11	45.07	45.54	380496
2016-03-10	46.11	46.84	46.07	46.20	632634
2016-03-11	46.52	47.89	46.27	47.59	634102
2016-03-14	47.34	47.55	46.50	46.93	649663
2016-03-15	46.76	46.93	46.28	46.73	650911
2016-03-16	47.07	47.87	46.39	47.69	563648
2016-03-17	47.64	48.54	47.47	48.37	437139
2016-03-18	48.27	49.06	48.10	48.95	986225
2016-03-21	48.81	49.33	48.59	49.25	674034
2016-03-22	48.83	49.23	48.61	49.01	654997
2016-03-23	49.03	49.29	48.60	48.96	537438
2016-03-24	48.80	49.18	48.43	48.93	442445
2016-03-28	49.15	49.50	48.91	49.29	302864
2016-03-29	49.12	50.64	49.12	50.63	390516
2016-03-30	50.63	50.63	49.53	49.94	574893
2016-03-31	49.94	50.79	49.86	50.32	715327
2016-04-01	50.06	51.57	49.81	51.39	696819
2016-04-04	51.43	51.78	50.89	51.75	464385
2016-04-05	51.19	51.71	50.63	51.12	828331
2016-04-06	51.13	51.50	50.67	51.32	408027
2016-04-07	50.84	51.26	49.36	50.77	736672
2016-04-08	51.07	51.45	50.49	50.96	279214
2016-04-11	51.06	51.32	50.48	50.70	275063
2016-04-12	50.67	51.07	50.19	50.69	334902
2016-04-13	50.90	52.15	50.78	52.05	496035
2016-04-14	51.92	52.14	51.14	51.14	485891
2016-04-15	51.31	52.04	50.90	51.92	443968
2016-04-18	51.49	52.36	51.49	52.32	281671
2016-04-19	52.34	52.47	51.51	51.63	347604
2016-04-20	51.63	52.25	51.32	51.63	339151
2016-04-21	51.58	52.00	51.01	51.08	220186
2016-04-22	50.96	51.87	50.96	51.62	353780
2016-04-25	51.30	52.12	50.70	51.32	350525
2016-04-26	51.62	51.89	51.13	51.84	351361
2016-04-27	50.86	51.31	48.74	50.64	730707
2016-04-28	50.98	51.08	49.71	49.86	457452
2016-04-29	49.81	49.89	48.81	49.61	393391
2016-05-02	49.76	49.76	48.93	49.69	300141
2016-05-03	49.37	49.50	48.46	49.21	323870
2016-05-04	49.06	49.24	48.48	48.73	356335
2016-05-05	48.83	48.97	48.29	48.88	332457
2016-05-06	48.53	49.23	48.50	49.21	375496
2016-05-09	49.24	49.30	48.74	49.09	418563
2016-05-10	49.31	49.83	49.16	49.78	425435
2016-05-11	49.49	49.86	48.82	48.84	197744
2016-05-12	48.99	49.80	48.90	49.43	358252
2016-05-13	49.23	49.58	48.86	48.93	240177
2016-05-16	49.01	49.84	48.95	49.60	605332
2016-05-17	49.43	49.43	48.23	48.51	320818
2016-05-18	48.24	49.57	48.07	48.79	373562
2016-05-19	48.39	48.92	48.06	48.53	406495
2016-05-20	48.81	49.46	48.35	49.44	629092
2016-05-23	49.38	49.39	48.83	48.89	160834
2016-05-24	49.19	49.88	48.82	49.83	275050
2016-05-25	50.07	50.07	49.49	49.49	387068
2016-05-26	49.49	50.02	49.13	49.76	491695
2016-05-27	49.66	49.98	49.63	49.96	315483
2016-05-31	50.02	50.39	49.11	49.40	617850
2016-06-01	49.29	49.83	49.12	49.75	452409
2016-06-02	49.71	50.10	49.46	50.08	713882
2016-06-03	50.02	50.05	49.29	49.40	438727
2016-06-06	49.66	49.85	49.42	49.61	331972
2016-06-07	49.64	49.93	49.25	49.30	500349
2016-06-08	49.40	49.76	49.22	49.66	546166
2016-06-09	49.54	49.78	49.10	49.37	394979
2016-06-10	48.78	49.10	48.24	48.14	471256
2016-06-13	48.06	48.60	47.96	48.00	451707
2016-06-14	48.00	48.17	47.72	48.03	347362
2016-06-15	48.10	48.10	47.34	47.35	443431
2016-06-16	47.00	47.46	46.71	47.24	235217
2016-06-17	47.24	47.24	46.68	46.85	554412
2016-06-20	47.52	47.93	47.43	47.69	670562
2016-06-21	47.84	48.25	47.84	47.90	670586
2016-06-22	47.89	48.04	47.36	47.40	344565
2016-06-23	47.82	48.11	47.46	47.68	361860
2016-06-24	46.00	46.73	45.79	45.82	969920
2016-06-27	45.25	46.00	45.14	45.71	963946
2016-06-28	46.20	46.42	45.79	46.13	766578
2016-06-29	46.67	46.95	46.53	46.80	573499
2016-06-30	46.95	47.90	46.95	47.87	686352
2016-07-01	47.77	48.89	47.77	48.69	678573
2016-07-05	48.39	48.59	47.90	48.46	633285
2016-07-06	48.14	49.01	47.53	48.99	649457
2016-07-07	48.76	49.11	48.50	49.08	672573
2016-07-08	49.48	50.62	49.27	50.59	824014
2016-07-11	50.38	50.38	46.54	47.42	6447028
2016-07-12	47.07	48.51	47.07	48.50	5256299
2016-07-13	48.99	49.72	48.74	49.55	3918984
2016-07-14	50.05	50.65	49.70	50.00	2721434
2016-07-15	50.04	50.08	48.86	49.79	2045535
2016-07-18	49.78	50.19	48.86	48.98	1755808
2016-07-19	49.74	49.98	48.14	48.59	3208456
2016-07-20	49.00	49.19	48.59	49.00	2168605
2016-07-21	49.02	49.23	48.21	48.91	1821287
2016-07-22	49.07	50.58	48.78	50.40	3367670
2016-07-25	50.61	50.68	50.03	50.66	2336411
2016-07-26	50.69	51.99	50.68	51.94	2249338
2016-07-27	52.62	52.64	52.01	52.33	2275106
2016-07-28	51.81	51.81	49.78	50.65	3845249
2016-07-29	50.48	50.91	49.18	50.01	2560387
2016-08-01	50.28	50.83	49.88	50.54	2493318
2016-08-02	50.66	50.82	47.94	48.35	4323831
2016-08-03	48.96	49.29	47.87	48.36	5842888
2016-08-04	48.35	48.44	47.28	47.41	3214134
2016-08-05	47.85	48.18	47.09	48.14	4350916
2016-08-08	48.52	48.55	47.58	47.78	9096208
2016-08-09	47.74	48.00	47.03	47.53	11691730
2016-08-10	47.53	48.19	47.22	47.58	7114759
2016-08-11	47.59	48.95	47.58	48.74	13485560
2016-08-12	48.80	49.97	48.54	49.91	8827879
2016-08-15	50.72	51.44	50.20	50.24	7445790
2016-08-16	49.93	52.27	49.72	38.05	8002771
2016-08-17	38.20	38.95	37.79	38.50	10455754
2016-08-18	38.22	39.70	38.18	39.45	7973763
2016-08-19	39.25	39.74	38.75	39.49	20905229
2016-08-22	39.40	40.49	39.26	40.35	6575656
2016-08-23	40.25	40.69	39.88	40.08	8249650
2016-08-24	39.38	40.13	39.31	40.02	11212954
2016-08-25	40.13	40.16	39.54	39.70	5995014
2016-08-26	39.74	39.97	39.41	39.55	3612577
2016-08-29	39.60	40.20	39.53	40.01	4896707
2016-08-30	40.10	40.16	39.51	39.96	3211138
2016-08-31	39.83	40.60	39.73	40.51	3550063
2016-09-01	40.50	41.00	40.39	40.75	1840638
2016-09-02	40.42	41.21	40.42	41.20	2627181
2016-09-06	41.26	41.58	40.91	41.55	2940884
2016-09-07	41.70	42.31	41.70	42.16	3134678
2016-09-08	42.07	42.44	42.00	42.09	2843318
2016-09-09	41.85	42.09	41.48	41.49	1289676
2016-09-12	41.31	42.42	41.18	42.32	2640094
2016-09-13	42.02	42.02	41.26	41.47	2444837
2016-09-14	41.47	41.58	41.11	41.33	1620344
2016-09-15	41.57	42.36	41.42	41.78	2324192
2016-09-16	41.77	41.84	41.22	41.53	1863611
2016-09-19	41.88	42.61	41.71	42.14	1342315
2016-09-20	42.29	42.40	41.88	42.07	1416082
2016-09-21	42.05	42.54	41.92	42.52	1587586
2016-09-22	42.81	43.33	42.54	43.26	1309246
2016-09-23	42.93	43.29	42.85	43.15	1189871
2016-09-26	43.20	43.72	43.02	43.26	1828025
2016-09-27	43.54	43.80	43.18	43.65	1594073
2016-09-28	43.86	44.00	43.48	43.91	1824534
2016-09-29	43.77	44.06	43.39	43.48	1788123
2016-09-30	43.63	43.72	42.88	43.28	1879736
2016-10-03	42.99	43.23	42.65	42.75	1654307
2016-10-04	42.66	42.94	42.23	42.37	2325377
2016-10-05	42.46	43.05	42.03	42.17	2881403
2016-10-06	41.96	42.83	41.62	42.80	1565439
2016-10-07	42.87	42.88	41.88	42.07	1569153
2016-10-10	42.18	42.37	41.90	41.96	1064583
2016-10-11	41.84	41.84	41.11	41.35	1075818
2016-10-12	41.46	42.10	41.26	42.00	1148121
2016-10-13	41.69	41.95	41.42	41.65	1043014
2016-10-14	41.75	42.04	41.63	41.88	986866
2016-10-17	41.90	42.00	41.55	41.56	1198432
2016-10-18	41.87	42.09	41.69	41.70	1198786
2016-10-19	41.80	41.95	41.67	41.75	761470
2016-10-20	41.63	41.98	41.55	41.89	817382
2016-10-21	41.68	42.05	41.55	41.93	1071935
2016-10-24	42.39	42.39	41.84	42.32	684507
2016-10-25	42.17	42.28	41.64	41.76	619629
2016-10-26	41.56	41.91	41.51	41.69	916034
2016-10-27	41.94	42.00	40.96	41.18	1314362
2016-10-28	41.18	41.86	41.18	41.40	1498797
2016-10-31	41.39	41.82	41.27	41.57	1128717
2016-11-01	41.70	41.85	41.30	41.40	1584291
2016-11-02	41.21	41.77	41.16	41.21	1026560
2016-11-03	42.65	45.39	42.28	44.39	4214832
2016-11-04	44.36	44.46	43.57	43.76	2051139
2016-11-07	44.44	44.48	43.71	44.18	2072074
2016-11-08	44.06	44.06	43.46	43.51	1313963
2016-11-09	43.69	45.47	43.55	45.02	2266794
2016-11-10	45.14	46.13	44.91	45.84	3794614
2016-11-11	45.79	46.54	45.56	46.45	1838245
2016-11-14	46.60	47.64	46.58	47.40	2074833
2016-11-15	47.57	48.04	46.93	47.92	1719726
2016-11-16	47.89	48.17	47.65	47.87	1356991
2016-11-17	47.88	48.14	47.50	47.55	1337344
2016-11-18	47.63	48.74	47.30	48.36	2065373
2016-11-21	49.03	49.50	48.88	49.45	2184263
2016-11-22	49.48	49.81	49.29	49.47	1590156
2016-11-23	49.43	49.74	49.34	49.70	741603
2016-11-25	49.71	50.08	49.49	49.98	346596
2016-11-28	49.95	50.55	49.91	50.25	1473098
2016-11-29	50.39	51.67	50.19	51.26	1669283
2016-11-30	51.64	52.02	51.07	51.20	1859907
2016-12-01	51.46	51.50	51.10	51.20	1395966
2016-12-02	51.03	51.71	51.03	51.57	1034622
2016-12-05	51.69	52.17	51.69	51.88	1207856
2016-12-06	52.23	52.92	51.68	52.38	1561749
2016-12-07	52.47	52.90	51.99	52.12	3129312
2016-12-08	52.30	52.65	52.11	52.27	1835227
2016-12-09	52.30	52.55	51.95	52.25	1439922
2016-12-12	51.99	52.07	49.91	49.98	3313710
2016-12-13	50.06	51.14	50.06	51.02	1741674
2016-12-14	50.75	51.38	50.48	51.00	1452352
2016-12-15	50.93	51.48	50.78	51.17	1909724
2016-12-16	51.50	51.53	50.97	51.17	3188103
2016-12-19	51.03	51.44	51.03	51.34	983305
2016-12-20	51.36	51.93	50.93	51.46	868021
2016-12-21	51.51	51.73	51.07	51.36	741100
2016-12-22	51.28	51.35	50.81	51.08	623561
2016-12-23	51.20	51.28	50.72	51.06	362106
2016-12-27	51.18	51.41	51.02	51.25	351891
2016-12-28	51.26	51.38	50.75	50.90	531103
2016-12-29	51.18	51.56	51.00	51.39	693137
2016-12-30	51.37	51.47	50.67	51.14	762888
2017-01-03	51.28	51.30	50.42	50.95	1175031
2017-01-04	51.11	51.62	50.89	51.35	1164676
2017-01-05	51.07	51.33	50.64	50.77	984134
2017-01-06	50.88	51.02	50.33	50.66	1074539
2017-01-09	50.60	50.69	49.90	49.98	1060919
2017-01-10	49.94	50.59	49.92	50.27	852721
2017-01-11	50.34	50.53	49.91	50.10	737410
2017-01-12	50.08	50.12	49.39	49.99	663341
2017-01-13	50.19	50.21	49.81	49.96	1298791
2017-01-17	49.77	49.80	49.22	49.42	663113
2017-01-18	49.44	49.97	49.22	49.82	682851
2017-01-19	50.24	50.49	49.48	49.69	649702
2017-01-20	49.74	49.94	49.54	49.66	491995
2017-01-23	49.61	49.77	49.00	49.28	488227
2017-01-24	49.30	49.66	49.14	49.47	618324
2017-01-25	49.92	50.00	49.38	49.65	681345
2017-01-26	49.62	49.89	49.33	49.54	445002
2017-01-27	49.42	49.56	49.14	49.55	535755
2017-01-30	49.36	49.49	48.22	48.62	1175165
2017-01-31	48.53	48.86	48.09	48.32	934251
2017-02-01	48.32	48.77	47.81	48.31	1185562
2017-02-02	48.24	49.31	48.06	49.09	1236803
2017-02-03	49.38	49.90	49.31	49.69	682697
2017-02-06	49.59	50.16	49.55	50.12	697616
2017-02-07	50.10	50.47	49.99	50.47	788701
2017-02-08	50.37	50.37	48.87	50.09	1239095
2017-02-09	49.84	51.00	49.65	50.82	793209
2017-02-10	51.00	51.25	50.56	50.84	671235
2017-02-13	50.97	51.32	50.78	50.99	545689
2017-02-14	50.83	51.16	50.59	51.06	609455
2017-02-15	50.91	51.80	50.89	51.62	730870
2017-02-16	51.78	52.06	51.37	52.01	836876
2017-02-17	51.64	52.01	51.50	51.95	629331
2017-02-21	51.78	52.68	51.00	52.66	698279
2017-02-22	52.61	53.18	52.38	53.13	1093699
2017-02-23	53.19	54.20	52.08	52.49	1854979
2017-02-24	52.54	54.13	52.22	54.08	1300229
2017-02-27	54.00	54.30	53.65	54.04	876017
2017-02-28	53.77	54.13	53.27	53.30	1021355
2017-03-01	53.85	54.75	53.56	54.69	1323315
2017-03-02	54.16	54.95	53.50	53.54	1132729
2017-03-03	53.46	53.95	53.39	53.69	772782
2017-03-06	53.24	53.54	53.10	53.17	715711
2017-03-07	52.91	53.31	52.86	53.02	852984
2017-03-08	52.97	53.08	52.58	52.71	769372
2017-03-09	52.76	53.19	52.54	52.93	624187
2017-03-10	53.14	53.23	52.41	52.81	711311
2017-03-13	52.78	53.99	52.73	53.95	838544
2017-03-14	53.92	53.99	53.40	53.68	517884
2017-03-15	54.03	54.97	53.93	54.87	958808
2017-03-16	54.86	54.86	53.61	53.74	840479
2017-03-17	54.03	54.30	53.62	53.95	1213180
2017-03-20	53.96	54.09	53.66	53.88	542680
2017-03-21	53.84	54.00	52.52	52.79	675574
2017-03-22	52.80	52.90	52.45	52.87	710828
2017-03-23	52.72	53.10	52.54	52.68	530128
2017-03-24	52.76	52.93	52.41	52.62	662427
2017-03-27	52.10	52.10	51.06	51.72	684649
2017-03-28	51.54	51.95	51.13	51.70	795145
2017-03-29	51.82	52.32	51.61	52.23	984249
2017-03-30	52.09	52.12	51.16	51.32	822249
2017-03-31	51.21	51.42	50.98	51.14	762962
2017-04-03	50.94	51.20	50.33	50.55	772792
2017-04-04	50.47	50.89	50.26	50.71	688482
2017-04-05	50.88	51.30	49.94	49.95	822371
2017-04-06	50.02	50.28	49.84	50.05	630068
2017-04-07	50.07	50.88	49.91	50.63	931522
2017-04-10	50.70	51.07	50.42	50.62	602477
2017-04-11	50.47	51.02	50.38	51.00	705928
2017-04-12	50.96	50.98	50.43	50.75	763309
2017-04-13	50.57	50.92	50.50	50.64	686356
2017-04-17	50.69	51.32	50.54	51.28	694086
2017-04-18	51.30	51.52	51.11	51.36	556592
2017-04-19	51.43	51.99	51.43	51.74	621629
2017-04-20	52.00	52.74	51.88	52.60	575606
2017-04-21	52.59	52.73	52.05	52.21	642263
2017-04-24	52.82	52.95	52.45	52.93	677318
2017-04-25	53.32	53.56	53.06	53.15	800100
2017-04-26	53.18	53.56	52.93	53.40	1813769
2017-04-27	53.54	54.17	53.29	53.35	803154
2017-04-28	53.28	53.28	52.61	52.66	1206922
2017-05-01	52.78	53.64	52.58	53.49	886371
2017-05-02	53.60	53.72	53.37	53.56	537980
2017-05-03	53.30	53.76	52.89	53.60	1262405
2017-05-04	53.00	54.41	51.85	54.39	1711264
2017-05-05	54.75	55.25	53.88	54.47	1170175
2017-05-08	54.40	54.45	53.11	53.31	1577571
2017-05-09	53.38	53.48	52.35	52.55	1292770
2017-05-10	52.50	52.63	52.10	52.43	820086
2017-05-11	52.16	52.95	52.06	52.70	1099185
2017-05-12	52.52	52.97	52.30	52.67	782064
2017-05-15	52.80	53.36	52.75	52.80	2041852
2017-05-16	53.04	54.18	53.01	53.71	1879933
2017-05-17	53.23	53.23	52.07	52.27	1220096
2017-05-18	51.97	52.37	51.48	51.53	1058242
2017-05-19	51.79	52.24	51.50	52.11	986686
2017-05-22	52.48	53.52	52.37	53.37	1846875
2017-05-23	53.63	54.78	53.53	54.67	1486838
2017-05-24	54.67	54.94	54.42	54.90	834383
2017-05-25	55.00	55.46	55.00	55.13	679787
2017-05-26	55.13	55.20	54.37	54.88	793572
2017-05-30	54.70	55.08	54.32	54.85	1003353
2017-05-31	55.20	55.69	54.39	55.56	6187088
2017-06-01	55.61	56.42	55.22	56.37	1057580
2017-06-02	56.29	56.67	55.84	55.95	899706
2017-06-05	56.05	56.17	55.75	55.88	779236
2017-06-06	55.85	56.05	55.79	55.93	1397864
2017-06-07	55.98	56.25	55.58	55.67	993201
2017-06-08	55.67	55.97	55.55	55.73	1011976
2017-06-09	55.86	55.99	54.65	55.37	1029168
2017-06-12	55.22	55.74	55.06	55.30	1266237
2017-06-13	55.43	55.73	55.10	55.69	1675992
2017-06-14	55.79	56.18	54.86	55.14	905207
2017-06-15	54.73	55.27	54.68	55.17	481602
2017-06-16	54.74	54.90	53.29	53.98	1703564
2017-06-19	54.17	54.26	53.53	53.93	727125
2017-06-20	54.02	54.38	53.22	53.38	1981225
2017-06-21	53.66	54.01	53.32	53.75	735967
2017-06-22	53.73	53.94	53.21	53.61	478078
2017-06-23	53.46	53.69	53.17	53.56	2310023
2017-06-26	53.66	54.26	53.66	53.71	1045407
2017-06-27	53.70	53.75	52.11	52.15	1051360
2017-06-28	52.34	52.36	51.57	52.28	2149731
2017-06-29	52.35	52.51	51.21	51.46	1200321
2017-06-30	51.64	51.88	51.43	51.69	1258446
2017-07-03	52.11	52.11	51.77	52.01	540088
2017-07-05	52.01	52.40	51.55	52.36	1147820
2017-07-06	52.11	52.45	50.94	51.19	1390995
2017-07-07	51.30	52.10	51.21	52.07	514517
2017-07-10	52.11	52.32	51.93	52.07	761952
2017-07-11	52.12	52.34	51.81	52.22	1388503
2017-07-12	52.72	53.41	52.38	53.09	957670
2017-07-13	53.15	53.38	52.49	52.61	650076
2017-07-14	52.65	53.33	52.52	53.24	725865
2017-07-17	53.24	53.34	52.74	53.08	1560269
2017-07-18	53.00	53.18	52.46	52.59	611576
2017-07-19	52.65	53.46	52.65	53.39	620493
2017-07-20	53.40	53.95	53.32	53.62	672492
2017-07-21	53.32	53.81	53.17	53.44	566042
2017-07-24	53.46	53.49	53.05	53.35	729969
2017-07-25	53.53	54.17	53.47	53.89	1104221
2017-07-26	54.00	54.27	53.39	53.48	759374
2017-07-27	53.65	53.72	53.12	53.40	663527
2017-07-28	53.25	53.96	53.18	53.60	556367
2017-07-31	53.50	53.59	52.96	53.44	718821
2017-08-01	53.69	53.91	53.27	53.32	784287
2017-08-02	53.31	53.31	52.04	52.27	1397810
2017-08-03	53.47	57.72	52.90	56.64	3108649
2017-08-04	56.97	56.97	56.15	56.19	2902124
2017-08-07	56.00	56.45	55.58	56.35	1096700
2017-08-08	56.33	57.28	56.19	56.66	1157153
2017-08-09	56.52	56.82	56.10	56.18	1159371
2017-08-10	57.09	57.17	56.05	56.47	1236214
2017-08-11	56.28	57.01	56.20	56.68	965427
2017-08-14	57.00	57.76	56.72	57.37	2034719
2017-08-15	57.35	57.67	57.30	57.30	977288
2017-08-16	57.39	57.53	57.08	57.21	598964
2017-08-17	57.04	57.20	55.89	55.94	1054574
2017-08-18	55.83	55.90	55.34	55.34	879062
2017-08-21	55.32	55.47	55.05	55.31	653166
2017-08-22	55.45	55.93	55.25	55.91	612851
2017-08-23	55.85	56.40	55.52	56.22	900369
2017-08-24	56.33	56.39	55.53	55.55	488344
2017-08-25	55.87	56.25	55.75	55.86	820925
2017-08-28	56.06	56.20	55.65	55.90	436894
2017-08-29	55.58	56.65	55.58	56.62	683965
2017-08-30	56.46	57.51	56.30	57.34	577967
2017-08-31	57.64	58.52	57.47	58.32	1103795
2017-09-01	58.56	58.94	58.34	58.74	579750
2017-09-05	58.66	58.89	57.43	57.80	934301
2017-09-06	57.92	58.19	57.22	57.96	1735295
2017-09-07	57.97	58.03	57.56	57.70	431707
2017-09-08	57.54	57.64	57.00	57.11	702985
2017-09-11	57.65	57.92	57.29	57.41	917199
2017-09-12	57.53	57.82	57.29	57.68	510005
2017-09-13	57.52	57.52	57.12	57.14	477483
2017-09-14	57.00	57.21	56.31	56.01	1101970
2017-09-15	55.99	56.55	55.76	56.40	1472822
2017-09-18	56.51	57.46	56.43	57.33	947866
2017-09-19	57.40	58.12	57.35	58.02	661989
2017-09-20	58.03	58.44	57.91	58.17	1529041
2017-09-21	58.25	58.46	58.22	58.27	597798
2017-09-22	58.09	59.23	57.93	58.83	769126
2017-09-25	58.82	58.96	58.02	58.58	643696
2017-09-26	58.80	59.09	58.66	58.73	685200
2017-09-27	59.25	59.65	58.88	59.43	612639
2017-09-28	59.05	59.49	58.69	58.91	567010
2017-09-29	58.90	59.40	58.71	59.22	599128
2017-10-02	59.20	60.45	59.20	60.41	740497
2017-10-03	60.33	60.72	59.88	59.92	551287
2017-10-04	60.14	60.65	59.93	60.25	584857
2017-10-05	60.84	61.95	60.56	61.53	1117536
2017-10-06	61.56	61.77	61.13	61.75	499729
2017-10-09	61.81	62.12	61.55	62.00	5552959
2017-10-10	62.60	62.66	61.93	62.15	509997
2017-10-11	62.30	62.42	61.86	62.14	727493
2017-10-12	62.14	62.63	61.88	62.32	599221
2017-10-13	62.68	63.08	62.62	62.76	1066661
2017-10-16	62.63	62.96	62.06	62.08	457694
2017-10-17	62.00	62.60	61.73	61.82	463831
2017-10-18	61.98	62.14	61.40	61.40	624339
2017-10-19	61.23	61.55	61.03	61.52	495623
2017-10-20	61.81	62.34	61.63	62.18	939069
2017-10-23	62.29	62.50	61.76	61.78	479866
2017-10-24	61.78	62.12	61.21	61.24	631749
2017-10-25	63.40	63.68	62.36	62.74	1594884
2017-10-26	62.98	63.00	62.46	62.47	534590
2017-10-27	62.48	62.64	61.72	62.36	541069
2017-10-30	62.07	62.65	61.87	61.94	416521
2017-10-31	61.93	62.67	61.93	62.52	1072346
2017-11-01	62.84	62.97	62.37	62.83	818804
2017-11-02	61.75	64.12	61.05	62.82	1619980
2017-11-03	63.20	64.20	62.62	63.66	897129
2017-11-06	63.77	63.92	62.80	62.95	890514
2017-11-07	63.15	63.32	62.28	62.58	856637
2017-11-08	62.68	62.89	61.78	62.22	1023496
2017-11-09	61.92	62.78	61.53	61.65	738367
2017-11-10	61.89	61.98	61.38	61.87	865915
2017-11-13	61.52	61.76	61.35	61.63	555779
2017-11-14	61.53	61.66	61.08	61.38	519357
2017-11-15	61.00	61.80	60.44	61.79	832885
2017-11-16	62.07	62.46	61.82	61.84	948939
2017-11-17	61.64	62.08	61.04	61.09	482342
2017-11-20	61.40	61.65	61.12	61.64	479211
2017-11-21	61.71	62.01	61.35	61.45	599361
2017-11-22	61.45	61.67	61.08	61.10	384463
2017-11-24	61.34	61.45	60.86	61.31	177550
2017-11-27	61.14	62.17	60.95	61.56	1139293
2017-11-28	61.67	62.87	61.61	62.79	630105
2017-11-29	62.64	63.11	62.30	62.39	612716
2017-11-30	62.49	63.72	62.41	63.57	791253
2017-12-01	63.33	63.67	61.76	62.32	811965
2017-12-04	62.83	63.54	62.39	63.46	990745
2017-12-05	63.46	64.02	63.05	63.34	1161887
2017-12-06	63.11	63.73	62.55	62.61	893520
2017-12-07	62.54	63.31	62.27	63.18	1140236
2017-12-08	63.59	64.24	63.03	64.13	747782
2017-12-11	63.99	64.48	63.91	64.29	659259
2017-12-12	64.20	64.55	63.78	64.14	384375
2017-12-13	64.11	64.54	63.78	64.06	1134478
2017-12-14	64.16	64.55	63.54	63.55	564673
2017-12-15	63.92	64.85	63.73	64.60	1309782
2017-12-18	65.00	65.26	64.42	65.19	778711
2017-12-19	65.02	65.27	64.40	64.74	1121065
2017-12-20	65.35	65.37	64.73	65.03	1509973
2017-12-21	65.43	65.70	65.04	65.10	550157
2017-12-22	65.04	65.32	64.75	65.22	467354
2017-12-26	65.21	65.46	64.69	64.79	518312
2017-12-27	64.73	64.95	64.51	64.64	709229
2017-12-28	64.73	64.88	64.22	64.82	476494
2017-12-29	64.94	65.09	64.54	64.57	506949
2018-01-02	64.69	64.87	63.87	64.00	578155
2018-01-03	64.00	64.28	63.57	63.92	839322
2018-01-04	64.15	64.90	64.10	64.80	692702
2018-01-05	64.93	65.23	64.53	64.73	535794
2018-01-08	65.02	66.44	64.65	66.38	751950
2018-01-09	66.58	66.66	66.17	66.24	537228
2018-01-10	66.05	66.61	65.92	66.58	1397760
2018-01-11	66.67	67.46	66.39	67.44	1004638
2018-01-12	67.45	67.51	66.90	67.03	669456
2018-01-16	67.66	67.68	66.32	66.44	862039
2018-01-17	66.85	67.15	66.35	66.92	443002
2018-01-18	66.92	67.00	66.24	66.33	1335394
2018-01-19	66.40	67.16	66.20	67.14	547370
2018-01-22	67.03	67.43	66.64	67.13	407334
2018-01-23	67.10	67.21	66.55	66.94	622894
2018-01-24	67.06	67.22	65.81	65.84	776992
2018-01-25	65.95	66.18	65.56	65.92	702651
2018-01-26	66.10	66.54	65.41	66.29	1314331
2018-01-29	66.32	67.79	66.25	67.70	882411
2018-01-30	67.18	67.55	66.66	66.68	685690
2018-01-31	66.99	67.79	66.47	66.60	746150
2018-02-01	66.41	68.25	66.30	67.95	718695
2018-02-02	67.39	67.67	66.22	66.23	419051
2018-02-05	65.62	65.82	62.96	63.13	1468709
2018-02-06	62.31	62.86	60.91	61.97	1707304
2018-02-07	61.96	64.55	61.70	64.30	1061880
2018-02-08	64.40	64.82	62.50	62.56	1449981
2018-02-09	63.08	63.30	60.90	62.62	844489
2018-02-12	63.18	64.72	63.17	64.34	777866
2018-02-13	64.08	64.67	63.57	64.62	386662
2018-02-14	64.38	65.84	64.36	65.73	585323
2018-02-15	66.15	66.20	65.44	66.08	796408
2018-02-16	66.00	66.85	65.76	66.42	718246
2018-02-20	66.14	66.95	65.87	66.23	1333022
2018-02-21	66.16	66.21	65.21	65.21	1737478
2018-02-22	65.87	66.29	63.13	65.75	1392854
2018-02-23	66.32	66.89	65.73	65.83	845603
2018-02-26	66.22	67.02	65.64	66.40	960374
2018-02-27	66.37	66.56	65.22	65.22	1260937
2018-02-28	65.51	65.59	63.31	63.31	1981748
2018-03-01	64.55	65.28	63.05	63.76	1156210
2018-03-02	63.22	65.12	62.98	65.00	670746
2018-03-05	64.79	66.21	64.63	65.93	1024864
2018-03-06	66.24	66.71	65.44	66.20	637968
2018-03-07	65.78	66.72	65.57	66.64	939641
2018-03-08	66.98	68.11	66.87	67.91	1563682
2018-03-09	68.34	69.51	68.31	69.42	1254092
2018-03-12	69.78	69.96	68.69	69.34	1101236
2018-03-13	69.78	70.11	69.06	68.98	2388076
2018-03-14	69.35	69.45	68.37	68.53	892865
2018-03-15	68.51	68.82	67.73	68.02	639370
2018-03-16	68.06	68.27	67.30	67.71	2622703
2018-03-19	67.59	67.70	66.31	67.15	770546
2018-03-20	67.28	67.85	67.08	67.58	628088
2018-03-21	67.60	68.12	67.30	67.55	730813
2018-03-22	66.90	67.20	65.95	65.98	595419
2018-03-23	65.73	66.37	64.96	65.02	824455
2018-03-26	65.87	66.16	64.46	65.63	913887
2018-03-27	66.02	66.32	64.12	64.50	792112
2018-03-28	64.51	65.03	63.92	64.26	1201382
2018-03-29	64.70	65.83	64.19	65.40	1008230
2018-04-02	65.19	65.53	64.20	64.88	788342
2018-04-03	65.15	65.52	64.72	65.35	1022671
2018-04-04	64.38	65.92	64.23	65.77	979115
2018-04-05	66.12	66.85	66.10	66.48	809869
2018-04-06	65.85	66.14	64.59	64.86	704167
2018-04-09	65.15	65.65	64.69	64.78	1635421
2018-04-10	65.59	66.03	65.14	65.83	616650
2018-04-11	65.51	65.93	64.90	65.06	555933
2018-04-12	65.49	66.01	65.21	65.69	366385
2018-04-13	65.79	65.79	64.92	65.23	1115822
2018-04-16	65.56	66.06	65.36	65.92	917816
2018-04-17	66.46	66.95	65.90	66.83	827393
2018-04-18	66.92	67.46	66.44	67.19	704809
2018-04-19	67.19	67.19	66.44	66.78	821418
2018-04-20	66.66	66.98	65.92	66.13	590423
2018-04-23	66.53	66.86	66.02	66.24	623682
2018-04-24	67.01	67.27	64.96	65.61	799816
2018-04-25	65.54	65.58	64.20	65.52	687590
2018-04-26	65.74	65.93	65.35	65.61	753025
2018-04-27	65.94	66.04	65.24	65.78	544797
2018-04-30	65.92	66.03	64.23	64.23	962475
2018-05-01	64.06	64.36	62.92	63.48	1755294
2018-05-02	63.15	63.90	61.90	62.04	1434294
2018-05-03	59.85	60.47	57.50	60.27	2643122
2018-05-04	59.81	60.45	58.54	60.13	1362466
2018-05-07	59.69	61.10	59.69	60.83	1392377
2018-05-08	60.41	62.03	60.41	61.53	2752086
2018-05-09	61.80	62.71	61.43	62.53	1732095
2018-05-10	62.56	63.23	62.56	63.08	1011414
2018-05-11	63.13	63.78	63.05	63.27	979494
2018-05-14	63.53	63.87	62.27	62.30	857513
2018-05-15	62.03	62.22	61.26	61.53	686989
2018-05-16	61.80	62.07	61.30	61.48	523574
2018-05-17	61.36	61.59	60.58	60.76	698367
2018-05-18	60.88	61.40	60.85	61.31	805646
2018-05-21	61.71	61.86	61.01	61.40	614965
2018-05-22	61.32	61.34	59.77	59.81	864381
2018-05-23	59.72	60.65	59.65	60.60	695220
2018-05-24	60.71	60.81	60.28	60.34	519075
2018-05-25	60.32	60.39	60.05	60.26	652388
2018-05-29	59.96	60.39	59.35	59.79	498653
2018-05-30	60.03	60.87	60.03	60.59	697768
2018-05-31	60.63	60.73	60.01	60.06	823301
2018-06-01	60.41	60.93	60.35	60.84	579146
2018-06-04	61.12	61.59	60.91	61.59	873851
2018-06-05	61.53	62.10	61.48	61.91	1482723
2018-06-06	61.92	62.27	61.39	61.94	647349
2018-06-07	62.01	62.08	60.83	61.04	429455
2018-06-08	61.02	61.33	60.80	61.29	834733
2018-06-11	61.40	61.77	61.19	61.59	828732
2018-06-12	61.80	62.23	61.27	61.88	1323071
2018-06-13	61.90	62.14	61.67	61.44	795122
2018-06-14	61.38	61.66	60.73	60.75	1127265
2018-06-15	60.61	60.61	59.71	60.18	1730417
2018-06-18	58.69	59.89	57.62	59.50	1974624
2018-06-19	59.10	59.63	58.93	59.50	1333893
2018-06-20	59.49	59.66	58.19	58.35	1157955
2018-06-21	58.22	58.43	57.62	57.92	1625312
2018-06-22	57.99	58.72	57.81	58.50	1363247
2018-06-25	58.53	59.16	58.07	58.85	1269526
2018-06-26	59.00	59.79	58.96	59.65	1600094
2018-06-27	59.84	60.09	58.54	58.55	984332
2018-06-28	58.42	58.82	58.19	58.65	1321548
2018-06-29	58.65	59.59	58.65	59.00	1324095
2018-07-02	58.59	59.48	58.59	59.38	1090249
2018-07-03	59.60	59.83	59.16	59.22	453864
2018-07-05	59.46	59.65	58.87	59.62	698206
2018-07-06	59.66	60.49	59.59	60.18	1143750
2018-07-09	60.42	61.40	60.14	61.34	686841
2018-07-10	61.34	61.76	61.09	61.27	814362
2018-07-11	60.81	61.69	60.77	61.44	671126
2018-07-12	61.51	62.54	61.50	62.46	695136
2018-07-13	62.22	62.57	62.16	62.43	452515
2018-07-16	62.57	62.90	62.30	62.49	348495
2018-07-17	62.04	63.81	62.00	63.58	1373693
2018-07-18	63.49	63.79	63.01	63.51	754631
2018-07-19	63.30	64.40	63.30	64.05	843320
2018-07-20	64.08	64.60	63.75	64.34	594243
2018-07-23	64.25	64.78	63.61	64.53	978382
2018-07-24	64.86	64.99	62.66	63.22	1217873
2018-07-25	63.16	63.92	62.92	63.75	1128603
2018-07-26	63.50	69.29	63.08	68.21	2926063
2018-07-27	68.61	68.66	67.73	68.47	1177688
2018-07-30	68.77	69.00	66.96	67.57	1157626
2018-07-31	67.83	68.60	67.35	68.42	1047476
2018-08-01	68.54	68.67	68.01	68.62	966861
2018-08-02	67.94	69.35	67.72	69.20	800304
2018-08-03	68.85	69.69	68.60	69.59	672478
2018-08-06	69.61	70.17	69.20	69.68	750103
2018-08-07	70.00	70.00	69.45	69.78	676574
2018-08-08	69.95	71.09	69.47	70.93	784942
2018-08-09	70.89	71.18	70.54	70.64	955116
2018-08-10	70.34	70.78	70.01	70.55	433435
2018-08-13	70.73	71.13	70.17	70.28	790271
2018-08-14	70.50	71.50	70.48	71.06	546793
2018-08-15	70.88	71.05	70.32	70.62	561792
2018-08-16	71.09	71.35	70.71	70.80	651662
2018-08-17	70.91	71.82	70.64	71.72	892052
2018-08-20	71.79	72.17	71.39	71.52	766446
2018-08-21	71.76	72.30	71.52	71.99	769982
2018-08-22	71.65	72.04	71.27	71.35	887284
2018-08-23	71.33	71.33	69.26	69.53	2128541
2018-08-24	69.56	70.42	69.11	70.20	1037781
2018-08-27	70.44	71.00	70.31	70.89	558939
2018-08-28	71.10	71.10	70.29	70.40	525649
2018-08-29	70.44	71.47	70.20	71.13	564607
2018-08-30	70.92	71.28	70.72	71.01	641614
2018-08-31	70.90	71.31	70.40	70.77	967034
2018-09-04	70.80	71.35	70.29	71.23	925066
2018-09-05	71.14	71.20	70.64	70.73	877655
2018-09-06	70.64	71.16	70.26	70.95	478931
2018-09-07	70.82	70.82	69.57	69.83	963009
2018-09-10	70.28	70.54	69.48	70.00	825642
2018-09-11	69.77	70.68	69.64	70.21	818310
2018-09-12	70.15	70.59	69.91	70.21	763779
2018-09-13	70.36	70.99	70.25	70.56	849484
2018-09-14	70.69	71.34	70.57	71.17	1216878
2018-09-17	71.24	71.45	70.40	70.58	1219027
2018-09-18	70.52	70.90	70.02	70.24	686872
2018-09-19	70.31	70.39	68.04	68.44	834283
2018-09-20	68.65	68.96	67.74	68.75	1558683
2018-09-21	68.94	69.85	68.78	69.76	3340082
2018-09-24	69.49	69.77	67.83	68.00	1264068
2018-09-25	68.42	68.86	67.93	68.84	1194086
2018-09-26	68.92	69.47	67.85	67.94	793125
2018-09-27	67.83	68.66	67.76	68.43	856610
2018-09-28	68.34	69.30	68.19	69.16	1153592
2018-10-01	69.54	69.54	67.71	67.86	772770
2018-10-02	67.86	68.63	67.59	68.53	563377
2018-10-03	68.57	68.85	67.65	67.72	359655
2018-10-04	67.53	67.78	67.09	67.70	476896
2018-10-05	67.77	68.56	67.25	67.51	477868
2018-10-08	67.39	67.50	66.65	67.19	347372
2018-10-09	66.88	67.59	66.73	67.20	514711
2018-10-10	66.87	67.33	66.00	66.03	1314137
2018-10-11	65.73	66.08	64.64	64.75	994438
2018-10-12	65.90	65.90	63.96	65.08	866119
2018-10-15	64.45	66.29	64.45	65.89	688611
2018-10-16	66.38	67.69	65.78	67.63	557441
2018-10-17	67.57	67.90	67.05	67.70	1129049
2018-10-18	67.60	67.95	66.50	66.71	1057150
2018-10-19	66.95	68.10	66.95	67.57	764998
2018-10-22	67.62	68.02	66.85	67.14	1223550
2018-10-23	66.20	66.97	65.04	66.46	1050716
2018-10-24	66.30	66.34	62.61	62.61	1591987
2018-10-25	62.47	63.69	59.61	61.22	1876066
2018-10-26	60.22	61.60	59.42	61.23	1421097
2018-10-29	61.98	63.85	61.25	61.83	1903635
2018-10-30	61.86	63.18	61.71	63.12	899690
2018-10-31	63.73	65.34	63.66	64.78	1102902
2018-11-01	65.00	65.23	63.21	63.36	1442341
2018-11-02	63.71	63.99	62.11	62.40	1157725
2018-11-05	62.51	63.05	61.94	62.57	985856
2018-11-06	62.75	64.23	62.22	63.51	999919
2018-11-07	64.23	65.73	63.82	65.65	900424
2018-11-08	65.48	66.07	65.18	65.83	1000276
2018-11-09	65.61	66.17	65.17	65.23	739319
2018-11-12	65.10	65.78	64.15	64.38	1058857
2018-11-13	64.66	64.92	64.15	64.46	817550
2018-11-14	64.89	65.22	63.21	63.29	879664
2018-11-15	63.00	64.59	63.00	64.35	982845
2018-11-16	64.01	65.03	63.92	64.69	957784
2018-11-19	64.43	64.50	63.48	63.91	1027182
2018-11-20	62.95	63.66	62.41	62.44	1018902
2018-11-21	62.61	63.76	62.42	63.04	667210
2018-11-23	62.52	63.64	62.44	62.90	182778
2018-11-26	63.39	63.97	62.87	63.80	1403235
2018-11-27	63.61	63.75	62.75	62.75	938481
2018-11-28	63.12	63.45	62.39	63.22	1211877
2018-11-29	62.97	63.30	62.02	62.08	1210930
2018-11-30	62.09	63.03	62.02	63.00	1831422
2018-12-03	63.83	63.97	62.13	62.58	1138686
2018-12-04	62.45	62.47	58.79	58.95	1450741
2018-12-06	58.27	60.29	57.68	60.26	1267738
2018-12-07	59.95	60.34	58.56	58.87	638112
2018-12-10	59.33	60.06	58.55	59.48	694223
2018-12-11	60.24	60.45	58.13	58.58	716942
2018-12-12	59.46	60.27	59.20	59.48	934951
2018-12-13	59.66	59.71	58.29	58.12	710674
2018-12-14	57.76	57.98	56.73	57.05	1033222
2018-12-17	56.75	57.25	55.26	55.51	1203348
2018-12-18	55.93	56.15	55.25	55.45	1389905
2018-12-19	55.44	55.99	54.13	54.49	860733
2018-12-20	54.28	54.93	53.12	53.63	1182452
2018-12-21	53.57	53.98	50.85	51.41	3625599
2018-12-24	50.87	51.41	50.38	50.54	656728
2018-12-26	50.90	52.44	50.33	52.39	762825
2018-12-27	51.69	52.57	50.97	52.56	1510070
2018-12-28	52.65	53.07	51.85	52.40	868195
2018-12-31	52.70	52.97	51.78	52.72	776850
2019-01-02	51.97	52.70	51.29	52.05	583916
2019-01-03	51.50	51.78	50.66	51.33	1005841
2019-01-04	52.17	53.88	52.17	53.38	1456100
2019-01-07	53.52	53.79	52.95	53.50	1376759
2019-01-08	54.04	54.37	53.30	53.91	577571
2019-01-09	54.24	54.95	53.40	54.57	935757
2019-01-10	54.40	54.92	54.08	54.91	406444
2019-01-11	54.58	55.54	54.30	55.42	510021
2019-01-14	54.99	55.75	54.78	55.33	820220
2019-01-15	55.33	55.66	55.07	55.39	452968
2019-01-16	55.60	56.20	55.10	55.28	613450
2019-01-17	55.27	56.60	54.99	56.08	739585
2019-01-18	56.69	57.28	56.31	56.88	1011177
2019-01-22	56.51	56.80	55.72	56.12	546066
2019-01-23	56.41	56.65	55.61	56.15	547891
2019-01-24	56.25	56.78	56.08	56.37	405451
2019-01-25	56.63	57.43	56.52	57.05	497237
2019-01-28	56.65	57.42	56.62	57.09	406343
2019-01-29	57.17	57.77	57.15	57.51	599857
2019-01-30	57.85	58.69	57.33	58.19	604931
2019-01-31	58.03	58.53	57.75	58.00	1161756
2019-02-01	58.20	59.28	57.87	59.14	972150
2019-02-04	59.16	60.73	59.16	60.72	1165142
2019-02-05	60.76	61.39	60.65	61.28	872812
2019-02-06	61.15	61.76	60.89	61.46	1315981
2019-02-07	61.21	62.84	60.87	62.72	1020362
2019-02-08	62.18	63.03	61.78	62.08	1077506
2019-02-11	62.27	62.45	61.78	61.94	1179714
2019-02-12	62.30	62.30	61.75	62.02	1073334
2019-02-13	62.28	62.61	62.01	62.22	1230481
2019-02-14	62.22	62.63	61.70	62.33	844780
2019-02-15	62.75	63.64	62.60	63.37	1653612
2019-02-19	61.90	62.81	59.73	62.31	2484182
2019-02-20	62.10	62.28	60.70	61.68	1579174
2019-02-21	61.82	63.68	61.68	62.95	1962452
2019-02-22	63.41	64.60	62.89	64.49	1255125
2019-02-25	64.90	65.20	64.55	64.66	1009813
2019-02-26	64.65	64.86	63.53	63.55	896795
2019-02-27	63.51	64.18	63.24	63.92	970366
2019-02-28	63.93	64.71	63.80	64.59	1075979
2019-03-01	64.93	65.24	64.23	64.98	1047926
2019-03-04	65.00	65.27	63.55	64.10	1192197
2019-03-05	63.98	64.18	63.42	63.58	857603
2019-03-06	63.46	63.60	62.91	63.03	1088507
2019-03-07	62.80	62.88	61.83	62.43	966832
2019-03-08	61.84	62.50	61.74	62.44	922910
2019-03-11	62.63	63.35	62.54	63.18	717355
2019-03-12	63.18	63.45	62.95	63.03	488059
2019-03-13	63.56	63.57	62.78	63.03	1149374
2019-03-14	63.15	63.33	62.70	62.74	653135
2019-03-15	62.75	63.19	62.63	62.83	1465463
2019-03-18	63.03	63.58	62.88	63.49	833802
2019-03-19	63.66	63.80	63.18	63.30	454851
2019-03-20	63.22	63.77	62.75	63.26	753519
2019-03-21	62.77	64.09	62.68	63.75	418593
2019-03-22	63.50	63.71	62.14	62.99	1012235
2019-03-25	62.73	63.17	62.34	62.63	714041
2019-03-26	62.72	63.67	62.65	63.37	848813
2019-03-27	63.45	63.86	62.88	63.27	1564761
2019-03-28	63.49	63.88	63.18	63.73	415234
2019-03-29	64.05	64.47	63.78	64.09	779795
2019-04-01	64.50	64.96	64.16	64.89	929054
2019-04-02	64.85	64.96	63.59	63.64	993784
2019-04-03	64.08	64.33	63.47	63.68	1106028
2019-04-04	63.81	64.21	63.63	63.98	789506
2019-04-05	64.24	64.71	63.98	64.60	740444
2019-04-08	64.38	64.84	63.87	64.80	477280
2019-04-09	64.51	64.78	63.76	64.00	551078
2019-04-10	64.00	64.76	63.63	64.62	675366
2019-04-11	64.84	65.48	64.67	65.25	659088
2019-04-12	65.39	65.50	64.83	65.34	791657
2019-04-15	65.34	65.55	64.74	64.96	641392
2019-04-16	65.10	65.24	64.69	65.13	413072
2019-04-17	65.21	65.42	64.76	65.10	883557
2019-04-18	65.32	65.64	64.87	65.25	1267527
2019-04-22	65.00	65.63	64.85	65.40	879641
2019-04-23	65.64	67.20	65.49	66.51	815451
2019-04-24	66.60	66.96	66.49	66.53	565354
2019-04-25	66.69	66.94	66.16	66.39	904516
2019-04-26	66.41	66.78	66.39	66.55	718026
2019-04-29	66.84	67.25	66.60	66.87	1536954
2019-04-30	67.65	73.69	67.60	73.48	3289314
2019-05-01	74.11	74.36	72.85	72.85	1378737
2019-05-02	72.67	73.64	72.29	73.14	1365457
2019-05-03	73.14	74.63	72.84	74.45	903907
2019-05-06	73.21	74.31	73.07	74.11	1531994
2019-05-07	73.61	74.19	73.15	73.53	1473406
2019-05-08	73.44	74.55	73.19	74.17	1113438
2019-05-09	73.67	75.14	73.42	75.02	984050
2019-05-10	74.62	75.80	74.25	75.48	638708
2019-05-13	74.21	74.52	73.32	73.77	773661
2019-05-14	73.90	74.80	73.05	74.30	925442
2019-05-15	74.35	75.47	74.06	75.05	992274
2019-05-16	75.53	76.34	75.07	76.29	942290
2019-05-17	75.71	76.75	75.60	75.99	739588
2019-05-20	75.44	76.42	75.12	75.27	1009680
2019-05-21	75.84	76.79	75.58	76.73	1271603
2019-05-22	76.21	77.35	76.01	76.97	1342232
2019-05-23	76.45	76.59	75.66	76.13	1290012
2019-05-24	76.74	76.87	76.20	76.27	893419
2019-05-28	76.08	76.82	74.79	74.98	1552469
2019-05-29	74.85	75.30	74.26	74.80	1798479
2019-05-30	74.93	75.23	74.25	74.83	1571065
2019-05-31	74.14	75.50	73.95	75.33	1403647
2019-06-03	75.33	76.28	75.00	75.92	1721653
2019-06-04	76.58	78.09	76.29	78.00	1873847
2019-06-05	78.47	78.96	77.82	78.12	1057060
2019-06-06	77.92	78.80	77.76	78.70	1114688
2019-06-07	79.00	79.67	78.72	79.42	772117
2019-06-10	79.80	80.00	78.98	79.17	1232778
2019-06-11	79.54	79.74	78.20	78.33	1234861
2019-06-12	78.40	79.25	78.04	78.93	861324
2019-06-13	79.35	79.44	77.86	78.42	887256
2019-06-14	78.24	79.02	77.78	78.84	1068624
2019-06-17	78.80	79.29	77.98	78.25	1304168
2019-06-18	78.55	79.31	78.20	78.63	1134458
2019-06-19	78.59	78.87	78.00	78.63	1316534
2019-06-20	79.29	79.74	78.82	79.66	980969
2019-06-21	79.13	79.66	78.47	78.92	1802060
2019-06-24	78.98	79.57	78.73	78.96	1159706
2019-06-25	79.24	79.51	78.91	79.13	1065252
2019-06-26	79.37	79.53	78.35	78.51	1192252
2019-06-27	78.81	79.70	78.73	79.39	810570
2019-06-28	79.55	80.13	79.27	79.85	1897339
2019-07-01	80.63	80.86	79.46	80.17	972083
2019-07-02	80.10	80.40	79.73	80.14	587071
2019-07-03	80.44	81.48	80.16	81.40	428227
2019-07-05	81.02	82.02	80.57	82.02	598046
2019-07-08	81.83	81.83	81.04	81.41	542041
2019-07-09	80.38	81.65	80.06	81.52	809307
2019-07-10	81.96	82.50	81.06	81.50	849336
2019-07-11	81.64	82.00	80.94	81.94	756702
2019-07-12	82.13	82.46	81.52	82.43	686694
2019-07-15	82.75	82.75	82.05	82.34	438198
2019-07-16	82.23	82.66	81.75	82.04	634586
2019-07-17	82.11	82.32	80.73	80.77	615433
2019-07-18	80.67	81.26	80.16	80.96	798248
2019-07-19	81.36	81.57	79.55	79.59	959714
2019-07-22	79.85	80.20	79.51	79.58	737140
2019-07-23	80.12	80.86	79.58	80.83	690552
2019-07-24	80.65	81.82	80.54	81.60	752066
2019-07-25	81.71	81.71	81.06	81.15	940138
2019-07-26	81.24	82.49	81.24	82.43	951707
2019-07-29	82.57	84.32	82.23	83.32	1157799
2019-07-30	80.66	84.97	80.00	84.38	1467614
2019-07-31	84.39	84.76	81.16	82.10	1715858
2019-08-01	82.48	85.47	82.40	83.41	1446019
2019-08-02	81.60	82.27	80.04	81.86	3358151
2019-08-05	80.62	81.02	78.34	78.98	2005802
2019-08-06	79.49	80.26	78.48	80.04	1938132
2019-08-07	79.50	81.18	78.56	80.57	2046611
2019-08-08	81.28	84.05	81.20	83.90	34119311
2019-08-09	83.06	83.70	82.03	83.06	1565507
2019-08-12	83.20	84.40	82.59	83.05	1425164
2019-08-13	82.84	84.50	82.74	84.27	1750215
2019-08-14	83.42	84.05	82.33	82.82	1726010
2019-08-15	83.00	83.45	82.41	82.91	1013481
2019-08-16	83.56	84.14	83.49	83.82	1361349
2019-08-19	85.00	85.62	84.71	85.08	1540702
2019-08-20	85.13	85.56	84.40	84.47	1339247
2019-08-21	85.47	85.54	84.88	85.54	815611
2019-08-22	85.86	85.86	84.61	85.56	1094391
2019-08-23	85.17	85.85	83.07	83.41	1341151
2019-08-26	83.84	84.33	83.22	84.30	1498431
2019-08-27	84.87	85.16	84.14	85.03	1454660
2019-08-28	84.57	85.93	84.14	85.72	1584456
2019-08-29	86.31	87.53	86.31	87.20	1218454
2019-08-30	87.83	88.29	86.89	87.36	1158473
2019-09-03	86.81	87.23	85.99	86.35	1636588
2019-09-04	87.12	87.86	87.02	87.62	687797
2019-09-05	88.58	88.98	88.03	88.82	1249872
2019-09-06	88.99	89.00	87.46	87.62	962352
2019-09-09	87.78	88.03	84.16	84.92	1695825
2019-09-10	84.63	84.63	83.30	83.99	1719110
2019-09-11	83.90	85.24	83.33	85.24	1283297
2019-09-12	85.89	87.05	85.59	86.01	1120520
2019-09-13	86.27	86.79	85.63	85.82	1021138
2019-09-16	85.53	86.64	85.32	86.30	844320
2019-09-17	86.47	87.01	86.05	86.70	1001600
2019-09-18	86.57	87.65	86.40	87.60	727722
2019-09-19	87.80	88.25	87.19	87.37	937416
2019-09-20	87.74	88.12	86.24	86.33	3721733
2019-09-23	85.98	86.29	85.00	85.69	1228384
2019-09-24	86.31	86.96	85.33	86.01	1177965
2019-09-25	86.17	87.20	85.46	87.04	1114127
2019-09-26	87.11	87.44	86.23	87.13	758504
2019-09-27	87.52	87.52	84.33	85.02	875061
2019-09-30	85.02	86.32	84.98	85.88	903208
2019-10-01	86.12	86.36	84.50	84.78	680263
2019-10-02	84.00	84.08	82.11	82.96	1225219
2019-10-03	83.02	83.45	82.12	83.00	694151
2019-10-04	83.45	83.82	82.75	83.63	2934667
2019-10-07	83.63	84.48	83.47	83.80	1078875
2019-10-08	83.14	83.14	81.83	81.84	1111880
2019-10-09	82.46	82.85	81.72	82.70	1017184
2019-10-10	82.77	83.68	82.75	83.05	1384810
2019-10-11	83.71	84.28	83.12	83.16	1066236
2019-10-14	83.47	83.63	82.27	82.46	710718
2019-10-15	82.60	83.56	82.21	82.23	1323019
2019-10-16	81.76	82.29	81.08	81.34	1364370
2019-10-17	81.64	81.90	80.90	81.71	1230991
2019-10-18	81.53	81.80	80.91	81.62	1268186
2019-10-21	81.75	81.75	80.60	80.84	1239009
2019-10-22	80.88	81.11	79.08	79.29	1056473
2019-10-23	79.10	80.14	78.99	79.24	807987
2019-10-24	79.42	80.08	78.80	80.04	716278
2019-10-25	79.78	80.31	79.35	79.98	769927
2019-10-28	80.42	81.02	80.22	80.81	1148637
2019-10-29	83.60	86.75	82.71	86.39	3096477
2019-10-30	86.91	87.32	86.31	86.69	1195769
2019-10-31	86.82	87.95	86.12	86.23	1187442
2019-11-01	86.24	87.07	85.22	85.33	936112
2019-11-04	85.49	86.00	84.97	85.78	1235440
2019-11-05	85.85	86.23	82.76	83.18	1398980
2019-11-06	83.11	85.30	82.68	85.13	1302574
2019-11-07	85.67	86.31	85.28	86.00	940519
2019-11-08	85.77	87.20	85.71	87.20	962053
2019-11-11	86.40	88.00	86.40	87.67	1131548
2019-11-12	87.49	89.08	87.49	89.01	957500
2019-11-13	88.93	90.19	88.60	89.49	884424
2019-11-14	89.62	90.48	89.28	90.44	492845
2019-11-15	90.86	91.46	90.42	91.03	814953
2019-11-18	90.56	92.42	90.56	91.39	846654
2019-11-19	91.75	92.42	91.61	91.71	999153
2019-11-20	91.36	91.87	90.76	91.66	687489
2019-11-21	91.66	91.99	90.02	90.05	771771
2019-11-22	90.08	90.35	87.92	88.50	1134534
2019-11-25	88.68	90.11	88.58	90.03	1044684
2019-11-26	90.02	90.76	90.00	90.71	922385
2019-11-27	90.98	91.05	90.25	90.98	529800
2019-11-29	90.93	91.19	90.38	90.84	278810
2019-12-02	90.64	90.73	88.81	89.85	764105
2019-12-03	88.72	89.81	88.39	89.66	1136372
2019-12-04	89.79	90.76	89.12	89.74	824889
2019-12-05	89.92	90.17	89.41	89.95	523072
2019-12-06	90.47	90.85	89.33	90.68	733831
2019-12-09	90.59	91.07	90.08	90.10	935554
2019-12-10	90.22	90.49	89.50	89.64	471264
2019-12-11	91.11	92.13	89.12	92.08	1395817
2019-12-12	91.90	91.90	90.42	90.85	1217984
2019-12-13	90.60	92.04	90.03	91.84	573750
2019-12-16	92.44	92.50	91.40	91.64	1403344
2019-12-17	91.62	92.04	90.99	91.53	586625
2019-12-18	93.46	96.10	93.36	95.68	1944958
2019-12-19	95.44	96.55	94.36	96.28	1337516
2019-12-20	97.24	98.03	96.27	98.01	2214977
2019-12-23	98.39	98.66	97.23	97.82	731468
2019-12-24	97.57	98.34	97.57	98.03	249538
2019-12-26	97.95	98.76	97.95	98.53	509683
2019-12-27	98.71	98.72	97.57	98.23	595897
2019-12-30	98.13	98.22	97.13	98.07	608646
2019-12-31	97.71	98.71	97.57	97.89	625601
2020-01-02	98.44	98.64	97.82	98.62	793666
2020-01-03	97.54	99.87	97.41	99.48	1031028
2020-01-06	99.00	100.44	98.68	100.36	800045
2020-01-07	99.91	100.77	99.70	99.99	488461
2020-01-08	99.99	101.08	99.81	99.87	1058416
2020-01-09	99.85	101.46	99.75	101.08	762654
2020-01-10	101.47	101.63	100.93	101.02	533764
2020-01-13	101.41	101.82	100.83	101.15	869729
2020-01-14	101.45	101.57	100.73	100.79	604538
2020-01-15	101.12	102.42	100.76	102.14	898766
2020-01-16	102.61	102.68	101.56	102.29	592790
2020-01-17	102.41	103.47	102.11	103.39	683105
2020-01-21	102.93	103.69	102.85	103.27	631285
2020-01-22	104.01	104.36	102.15	102.47	932566
2020-01-23	102.55	102.83	101.57	102.63	791030
2020-01-24	102.79	102.95	101.18	101.62	625313
2020-01-27	100.15	101.37	99.30	100.77	604092
2020-01-28	101.27	102.81	100.96	102.31	511652
2020-01-29	102.65	102.87	101.68	101.83	546888
2020-01-30	101.27	102.70	100.53	102.58	531368
2020-01-31	102.57	102.74	100.38	100.47	900807
2020-02-03	101.67	103.29	101.23	102.46	928523
2020-02-04	103.19	106.25	103.19	105.31	915177
2020-02-05	105.54	106.75	104.92	106.63	822095
2020-02-06	113.20	113.20	109.72	109.96	1168366
2020-02-07	109.47	110.96	109.11	110.11	985213
2020-02-10	110.02	111.04	109.85	110.60	805236
2020-02-11	111.03	112.41	110.96	112.14	715022
2020-02-12	112.12	112.32	110.09	111.00	1075172
2020-02-13	110.48	113.16	110.48	113.10	879150
2020-02-14	113.65	113.75	112.34	112.81	1151325
2020-02-18	116.90	125.84	116.89	123.22	2205775
2020-02-19	124.00	124.35	119.71	120.33	1593216
2020-02-20	120.48	122.25	118.21	119.27	1077564
2020-02-21	118.79	118.95	115.51	117.22	1136079
2020-02-24	114.11	115.36	112.60	113.83	1229516
2020-02-25	113.93	114.47	109.00	109.15	1291146
2020-02-26	110.00	111.83	109.31	110.82	1233090
2020-02-27	108.68	108.97	105.03	105.11	1761088
2020-02-28	103.04	103.30	100.14	102.65	1684808
2020-03-02	104.28	110.07	102.93	110.06	1437643
2020-03-03	112.63	113.71	108.98	109.33	1741709
2020-03-04	111.15	112.80	108.42	112.33	1027504
2020-03-05	109.67	111.00	106.70	107.57	885682
2020-03-06	103.74	106.37	101.70	105.68	1250793
2020-03-09	98.58	102.57	96.47	97.53	1810398
2020-03-10	100.41	102.84	94.91	102.79	1469790
2020-03-11	99.72	100.32	95.34	97.97	1432857
2020-03-12	90.87	94.93	85.41	85.46	1762945
2020-03-13	90.14	90.78	80.00	90.31	1866266
2020-03-16	78.80	86.66	76.31	78.00	2061662
2020-03-17	79.57	84.30	77.32	81.38	2556104
2020-03-18	75.21	80.21	68.50	77.76	1916212
2020-03-19	76.39	78.80	73.83	75.91	1344622
2020-03-20	77.18	77.64	71.13	72.51	1684814
2020-03-23	71.43	74.79	68.00	70.83	1493358
2020-03-24	75.36	78.96	73.86	78.46	1107771
2020-03-25	79.38	88.80	77.82	86.12	1511486
2020-03-26	87.36	92.94	87.02	92.56	1194280
2020-03-27	89.25	95.86	89.11	93.44	1369510
2020-03-30	93.52	94.83	90.63	93.43	1346117
2020-03-31	93.12	96.45	91.20	91.65	1801450
2020-04-01	88.10	89.59	86.02	87.15	1054317
2020-04-02	86.51	89.10	85.62	88.63	2436351
2020-04-03	88.00	88.81	86.08	87.94	1877868
2020-04-06	92.33	95.87	90.93	94.89	1148304
2020-04-07	99.19	99.87	92.57	92.60	1166724
2020-04-08	93.11	96.20	92.65	95.44	979280
2020-04-09	96.22	98.23	94.75	95.46	1083802
2020-04-13	94.67	94.72	90.97	92.08	1131354
2020-04-14	93.80	95.77	92.62	95.57	1597142
2020-04-15	93.01	93.87	90.96	92.71	1068564
2020-04-16	92.85	93.25	89.63	92.85	1423948
2020-04-17	94.85	99.36	94.26	99.28	1538214
2020-04-20	98.69	101.09	97.53	98.60	1000748
2020-04-21	96.18	96.87	93.80	94.56	765001
2020-04-22	96.54	98.63	95.30	97.61	915801
2020-04-23	98.15	100.46	97.55	98.86	1460943
2020-04-24	99.52	102.34	98.02	101.95	1585814
2020-04-27	102.79	103.88	100.57	102.80	831246
2020-04-28	103.82	104.42	102.06	102.32	874953
2020-04-29	104.14	104.63	102.83	102.96	1066974
2020-04-30	101.82	101.82	98.55	98.81	1063548
2020-05-01	97.03	98.27	96.00	97.89	772124
2020-05-04	97.89	99.90	96.61	98.91	1085843
2020-05-05	95.00	99.69	94.18	98.44	1525428
2020-05-06	98.44	98.83	96.45	97.18	1000566
2020-05-07	98.45	101.14	97.60	100.38	908911
2020-05-08	101.75	103.10	100.92	102.70	895892
2020-05-11	101.61	103.25	101.08	102.07	1215322
2020-05-12	102.35	102.73	99.91	99.91	1319547
2020-05-13	98.92	99.46	94.35	95.51	1173837
2020-05-14	93.85	95.89	91.67	95.83	939215
2020-05-15	95.17	97.71	94.47	96.82	589693
2020-05-18	98.90	99.83	98.43	98.73	699972
2020-05-19	98.74	99.65	97.66	97.82	870991
2020-05-20	98.37	99.40	97.90	98.91	964004
2020-05-21	98.52	99.62	97.74	99.40	541472
2020-05-22	99.89	101.12	98.35	100.96	600710
2020-05-26	102.93	103.52	102.08	102.25	1621927
2020-05-27	102.47	103.14	100.80	102.76	1039769
2020-05-28	103.59	105.71	102.05	104.36	919498
2020-05-29	104.46	105.64	103.56	105.29	1023613
2020-06-01	105.19	106.94	104.89	105.98	630460
2020-06-02	106.04	106.22	102.74	104.53	1016780
2020-06-03	104.81	107.96	104.78	107.26	750009
2020-06-04	106.46	108.10	105.19	105.97	1045316
2020-06-05	107.60	108.48	105.78	106.05	828581
2020-06-08	105.26	106.54	103.86	106.54	930551
2020-06-09	105.98	106.23	104.24	105.69	626738
2020-06-10	105.96	106.13	103.03	104.77	810052
2020-06-11	103.68	103.79	100.34	100.03	1083198
2020-06-12	102.56	103.59	97.69	98.91	1092570
2020-06-15	96.98	99.12	94.71	98.62	980613
2020-06-16	101.38	102.03	99.19	100.29	1022276
2020-06-17	101.01	101.70	99.79	100.19	1073519
2020-06-18	99.48	100.23	97.91	99.33	1007151
2020-06-19	101.42	101.42	96.53	96.70	1790659
2020-06-22	96.29	97.92	96.05	96.89	1056416
2020-06-23	98.20	98.29	96.14	96.17	1289164
2020-06-24	95.72	95.97	92.94	93.25	1372890
2020-06-25	92.60	92.76	90.56	92.72	997820
2020-06-26	92.28	92.52	89.56	89.78	2310366
2020-06-29	90.10	92.26	89.87	92.20	893028
2020-06-30	92.07	93.92	91.95	93.67	1065949
2020-07-01	93.73	94.30	92.46	93.31	1741847
2020-07-02	94.62	95.28	93.51	93.64	763898
2020-07-06	94.78	94.78	88.15	88.45	1661450
2020-07-07	87.88	89.49	87.61	87.89	1724570
2020-07-08	88.13	88.28	86.09	88.06	1371419
2020-07-09	88.00	88.22	85.66	86.41	1550489
2020-07-10	86.58	88.10	86.51	87.91	987309
2020-07-13	88.55	88.96	84.78	85.04	1158753
2020-07-14	84.66	86.23	84.05	86.20	1424722
2020-07-15	87.71	88.57	87.42	87.82	737502
2020-07-16	87.13	87.37	85.88	86.58	808554
2020-07-17	87.15	88.59	86.63	88.17	1112051
2020-07-20	87.70	88.73	87.51	88.64	767148
2020-07-21	88.71	90.54	88.63	89.11	992400
2020-07-22	89.08	91.65	88.99	91.37	624800
2020-07-23	91.33	92.20	90.39	90.67	648359
2020-07-24	90.36	91.32	90.11	91.07	754833
2020-07-27	90.66	91.03	89.65	90.16	861438
2020-07-28	90.00	91.47	89.85	90.18	922095
2020-07-29	90.86	92.19	90.59	91.97	965923
2020-07-30	91.01	92.54	90.81	92.36	633066
2020-07-31	92.37	95.19	91.52	95.16	1120572
2020-08-03	95.36	98.59	94.90	98.30	1197507
2020-08-04	98.41	99.88	91.34	92.27	2465723
2020-08-05	92.11	92.74	89.33	89.73	1235254
2020-08-06	89.95	91.58	89.56	91.01	1241632
2020-08-07	91.21	93.82	90.68	93.21	1511415
2020-08-10	92.87	95.28	92.87	94.42	1144184
2020-08-11	94.86	96.70	94.71	95.95	1436965
2020-08-12	96.21	96.74	93.14	94.41	1289338
2020-08-13	94.00	95.52	94.00	94.39	999400
2020-08-14	94.33	95.34	94.21	94.72	620524
2020-08-17	94.79	95.20	91.97	92.24	898950
2020-08-18	92.25	92.78	91.51	91.81	866726
2020-08-19	91.83	93.23	91.59	92.60	865742
2020-08-20	91.88	92.04	90.81	91.02	794041
2020-08-21	91.20	91.37	88.94	89.17	1046862
2020-08-24	89.59	90.82	89.10	90.81	836411
2020-08-25	90.96	91.93	90.40	90.62	596836
2020-08-26	90.45	90.80	89.05	90.54	804886
2020-08-27	90.85	91.87	90.43	91.68	643358
2020-08-28	92.22	92.22	90.73	91.31	568156
2020-08-31	90.83	90.87	88.96	90.49	1467277
2020-09-01	90.06	90.37	88.20	89.70	929911
2020-09-02	89.82	91.88	89.50	91.64	903870
2020-09-03	91.75	91.75	88.22	89.01	1155885
2020-09-04	89.26	90.47	86.96	88.49	1057333
2020-09-08	87.13	87.90	85.63	86.55	1176311
2020-09-09	87.43	87.89	86.30	87.17	805552
2020-09-10	87.59	88.07	85.60	85.90	973082
2020-09-11	86.76	87.39	86.33	86.83	621058
2020-09-14	87.66	89.48	87.61	88.34	714707
2020-09-15	88.72	89.79	88.45	88.74	1082619
2020-09-16	88.97	90.09	88.97	89.10	934380
2020-09-17	88.80	90.44	88.12	90.23	639268
2020-09-18	90.03	90.60	89.39	90.06	1719120
2020-09-21	88.29	88.76	87.21	88.43	1384666
2020-09-22	90.04	91.86	88.60	91.60	885028
2020-09-23	93.02	94.42	89.73	90.00	1054023
2020-09-24	89.12	89.65	87.56	88.03	1099604
2020-09-25	87.78	92.14	87.36	91.98	783578
2020-09-28	92.55	93.13	91.44	91.57	709392
2020-09-29	91.54	91.76	89.99	90.57	446935
2020-09-30	90.58	90.89	88.71	89.15	715075
2020-10-01	89.83	90.51	87.98	90.42	818935
2020-10-02	88.85	90.94	88.67	90.39	802283
2020-10-05	90.64	90.92	88.96	89.82	565607
2020-10-06	89.98	91.71	88.83	89.01	635493
2020-10-07	89.35	89.85	87.70	88.48	946434
2020-10-08	89.16	90.58	88.84	89.19	586242
2020-10-09	90.11	91.28	89.78	90.87	973483
2020-10-12	91.14	91.14	89.24	89.71	696791
2020-10-13	89.50	90.08	87.36	88.19	834057
2020-10-14	88.27	90.16	87.72	88.49	606449
2020-10-15	87.73	89.00	87.05	87.78	642422
2020-10-16	88.33	89.10	87.74	87.83	677947
2020-10-19	88.02	88.31	85.93	86.36	618604
2020-10-20	86.78	86.92	85.65	86.13	470327
2020-10-21	85.61	86.52	84.52	84.56	1041965
2020-10-22	84.88	85.99	84.69	85.81	746628
2020-10-23	86.46	86.93	85.34	85.80	642713
2020-10-26	85.13	85.23	82.73	83.44	708439
2020-10-27	83.58	83.90	82.25	82.70	583332
2020-10-28	81.18	81.63	79.15	79.34	727583
2020-10-29	79.40	81.65	79.21	81.25	999757
2020-10-30	81.28	83.37	81.28	83.00	1480341
2020-11-02	84.95	87.43	84.16	85.73	1352615
2020-11-03	86.13	88.48	85.98	87.96	1042704
2020-11-04	88.69	93.70	88.69	92.32	1806288
2020-11-05	92.95	93.35	91.23	91.40	1050246
2020-11-06	90.91	90.91	89.10	90.47	809393
2020-11-09	94.37	97.50	94.07	94.63	1048067
2020-11-10	94.43	96.05	93.92	94.94	647732
2020-11-11	95.58	96.25	94.01	94.99	588621
2020-11-12	94.37	94.79	93.42	94.16	625139
2020-11-13	95.07	98.67	94.88	98.47	790474
2020-11-16	99.20	100.91	98.86	100.63	1349762
2020-11-17	99.77	100.76	97.88	100.28	1464894
2020-11-18	100.16	102.53	99.28	99.53	1090007
2020-11-19	99.34	100.59	98.52	100.34	864110
2020-11-20	100.39	101.76	98.87	100.37	1032330
2020-11-23	100.28	102.59	99.91	102.38	740453
2020-11-24	102.68	103.52	101.97	102.57	705176
2020-11-25	102.80	102.99	101.12	102.64	527288
2020-11-27	102.34	103.18	102.05	102.28	282790
2020-11-30	101.68	101.71	100.22	100.70	1783218
2020-12-01	101.14	102.65	100.55	101.64	920216
2020-12-02	101.53	103.13	101.06	103.10	516660
2020-12-03	102.50	103.50	101.69	102.89	792647
2020-12-04	103.00	104.88	102.78	104.81	389090
2020-12-07	103.78	104.70	103.31	103.50	652767
2020-12-08	102.89	104.22	102.84	103.95	529373
2020-12-09	103.96	104.50	102.88	104.11	698227
2020-12-10	103.20	105.43	103.20	104.82	1009265
2020-12-11	104.03	106.57	103.46	105.08	847219
2020-12-14	105.49	106.66	104.13	104.13	859330
2020-12-15	104.73	104.87	103.07	104.84	1030774
2020-12-16	105.30	106.64	104.76	105.09	958594
2020-12-17	105.14	105.71	104.15	104.83	777364
2020-12-18	104.94	106.67	104.17	105.67	2124124
2020-12-21	104.23	104.36	101.59	103.13	787236
2020-12-22	102.65	103.22	101.34	102.35	807808
2020-12-23	103.05	105.36	103.05	104.61	638384
2020-12-24	105.09	105.12	103.40	104.24	198163
2020-12-28	104.91	105.41	103.86	104.78	404557
2020-12-29	105.42	105.55	103.47	103.59	371692
2020-12-30	103.67	104.99	103.67	103.98	285123
2020-12-31	103.85	105.23	103.27	105.12	344300
2021-01-04	105.05	105.38	101.70	102.44	666194
2021-01-05	102.50	103.27	101.11	102.49	698030
2021-01-06	102.02	105.15	101.68	103.99	1126593
2021-01-07	103.82	104.62	103.11	104.18	701914
2021-01-08	104.42	105.84	103.62	104.66	582663
2021-01-11	105.50	106.28	103.78	103.99	671584
2021-01-12	103.61	105.53	102.95	105.38	582362
2021-01-13	105.57	106.55	104.50	105.59	667834
2021-01-14	105.49	108.22	104.67	106.27	613026
2021-01-15	105.92	107.63	105.32	107.16	605134
2021-01-19	107.90	111.60	107.67	109.09	844436
2021-01-20	109.36	110.53	108.51	109.64	491776
2021-01-21	109.33	110.50	108.68	109.31	555575
2021-01-22	109.00	112.57	108.52	112.05	726654
2021-01-25	111.81	113.75	110.89	112.70	800448
2021-01-26	113.36	113.63	111.78	111.78	416455
2021-01-27	110.11	112.28	109.33	111.37	896060
2021-01-28	111.79	112.74	108.27	108.56	772504
2021-01-29	107.47	108.45	105.91	106.06	983100
2021-02-01	107.05	107.12	102.59	105.06	1037450
2021-02-02	105.82	106.42	103.96	105.82	745846
2021-02-03	105.19	105.77	103.30	103.47	855902
2021-02-04	105.50	107.27	104.24	107.27	851660
2021-02-05	106.95	108.23	106.40	106.76	721432
2021-02-08	107.36	109.02	106.91	108.09	621188
2021-02-09	108.36	110.03	107.77	109.74	541759
2021-02-10	110.02	110.49	108.46	109.35	456646
2021-02-11	108.89	110.38	108.89	109.78	541913
2021-02-12	109.23	109.62	107.47	107.80	730947
2021-02-16	108.63	108.63	103.59	105.22	1438964
2021-02-17	104.34	105.90	103.62	105.48	656818
2021-02-18	105.00	105.89	104.03	105.03	706119
2021-02-19	105.45	105.45	102.75	103.76	1061833
2021-02-22	103.55	104.76	101.88	103.80	1326479
2021-02-23	97.92	98.83	91.55	93.51	3113887
2021-02-24	92.33	92.62	89.73	90.38	1610075
2021-02-25	90.00	90.25	87.97	89.13	1707900
2021-02-26	89.05	91.25	88.43	88.45	4607492
2021-03-01	89.69	93.18	89.28	92.44	1589587
2021-03-02	91.89	92.84	90.04	90.04	1214013
2021-03-03	90.45	91.71	89.20	90.27	1318222
2021-03-04	90.27	91.10	88.17	89.08	1382535
2021-03-05	89.90	91.26	88.85	90.72	1449270
2021-03-08	90.81	93.72	90.12	92.00	734690
2021-03-09	92.64	94.96	92.61	93.26	924562
2021-03-10	93.90	95.23	93.11	94.47	577928
2021-03-11	94.67	95.77	94.07	94.29	811668
2021-03-12	94.23	95.02	93.88	94.93	662038
2021-03-15	94.92	95.96	94.52	95.28	776331
2021-03-16	94.90	95.73	93.54	94.65	962610
2021-03-17	95.22	97.67	94.24	97.29	786197
2021-03-18	97.00	98.55	96.35	97.01	915820
2021-03-19	97.51	97.51	94.95	94.95	1548321
2021-03-22	94.60	95.62	93.23	95.47	806343
2021-03-23	95.04	96.04	93.68	94.24	692163
2021-03-24	94.58	95.94	94.51	94.88	581608
2021-03-25	95.12	96.40	94.12	96.26	570354
2021-03-26	95.98	96.30	93.50	96.20	1146744
2021-03-29	96.19	98.59	96.00	98.18	827562
2021-03-30	97.91	98.10	95.14	96.67	686445
2021-03-31	96.57	97.08	95.54	96.28	811899
2021-04-01	96.78	97.21	95.80	96.45	605563
2021-04-05	99.18	100.35	98.31	99.92	728414
2021-04-06	99.14	100.48	98.62	99.72	889497
2021-04-07	99.87	100.60	98.40	98.53	488833
2021-04-08	98.97	100.79	98.73	100.34	646402
2021-04-09	100.51	100.84	100.00	100.66	661689
2021-04-12	100.66	101.00	100.21	100.56	978560
2021-04-13	100.20	100.77	99.43	99.55	926536
2021-04-14	99.65	101.19	99.65	100.11	933099
2021-04-15	100.50	101.76	100.00	101.12	1071633
2021-04-16	101.34	103.25	101.11	101.21	1392616
2021-04-19	101.48	101.73	100.41	101.49	796901
2021-04-20	101.68	101.79	99.81	101.53	934501
2021-04-21	101.74	101.93	101.28	101.41	456538
2021-04-22	101.35	102.07	100.67	101.29	778474
2021-04-23	101.72	101.72	100.20	100.66	990379
2021-04-26	100.86	100.90	99.79	99.86	1016434
2021-04-27	100.05	100.91	99.70	100.27	762550
2021-04-28	100.40	100.68	98.84	99.16	805191
2021-04-29	100.11	101.75	100.06	100.82	1416190
2021-04-30	100.70	101.47	100.00	101.28	949302
2021-05-03	101.81	104.26	101.43	103.70	833463
2021-05-04	102.84	104.87	101.05	104.80	1198621
2021-05-05	105.00	104.09	102.05	103.71	683967
2021-05-06	104.38	104.78	103.28	103.90	717468
2021-05-07	103.39	104.78	103.17	104.03	642188
2021-05-10	104.46	105.98	104.46	104.48	537700
2021-05-11	103.69	105.40	102.33	104.68	1129449
2021-05-12	104.13	104.27	101.01	101.47	941412
2021-05-13	101.99	103.92	101.91	103.45	399859
2021-05-14	103.63	104.05	102.97	103.38	491422
2021-05-17	102.82	103.74	102.58	103.38	385795
2021-05-18	103.18	103.71	102.77	103.01	432405
2021-05-19	102.77	102.95	101.23	102.09	802027
2021-05-20	102.35	103.19	102.10	102.74	371442
2021-05-21	103.42	103.93	102.32	102.74	470267
2021-05-24	103.02	103.66	102.88	102.95	345896
2021-05-25	103.17	103.17	101.96	102.36	339147
2021-05-26	102.70	103.19	102.05	102.59	576973
2021-05-27	103.45	103.52	102.77	102.91	661263
2021-05-28	103.35	103.51	102.26	102.75	745118
2021-06-01	103.59	103.76	102.78	103.20	382111
2021-06-02	103.54	104.14	103.16	103.70	533059
2021-06-03	103.40	103.84	102.92	103.54	408769
2021-06-04	103.93	104.64	103.60	104.27	509399
2021-06-07	104.39	104.89	103.78	104.43	392765
2021-06-08	105.00	105.24	104.27	104.91	624059
2021-06-09	105.18	105.43	104.40	104.93	634056
2021-06-10	105.55	106.75	105.14	106.68	356540
2021-06-11	107.06	107.06	105.79	106.55	602184
2021-06-14	106.34	106.70	105.63	106.70	426904
2021-06-15	107.00	107.61	106.31	107.16	612014
2021-06-16	107.09	107.33	105.81	105.89	573009
2021-06-17	106.61	106.70	105.18	105.90	523359
2021-06-18	104.81	105.62	103.41	103.44	1790877
2021-06-21	104.17	106.05	103.70	105.81	522645
2021-06-22	105.79	106.17	105.15	105.44	674492
2021-06-23	105.33	105.60	103.45	103.54	726085
2021-06-24	103.77	103.90	101.92	103.07	751028
2021-06-25	103.25	103.59	102.59	103.21	1263179
2021-06-28	103.35	103.69	101.50	102.11	448121
2021-06-29	101.88	102.43	100.85	100.93	467967
2021-06-30	101.66	102.00	100.63	101.10	525743
2021-07-01	101.45	103.07	101.26	103.03	509497
2021-07-02	103.30	103.31	102.45	102.56	341230
2021-07-06	102.16	102.16	99.35	101.39	763550
2021-07-07	101.51	104.05	101.51	103.99	576284
2021-07-08	103.14	104.73	102.88	103.73	748372
2021-07-09	104.64	105.72	104.16	104.84	519048
2021-07-12	104.17	105.44	104.17	105.09	741909
2021-07-13	105.32	106.18	104.56	104.73	813297
2021-07-14	104.51	104.85	102.74	104.54	408214
2021-07-15	104.13	105.72	104.13	105.45	450919
2021-07-16	105.72	106.72	105.67	106.28	498108
2021-07-19	105.47	105.71	102.05	103.25	911070
2021-07-20	103.89	105.79	103.41	104.95	615060
2021-07-21	105.27	106.32	105.08	105.65	344472
2021-07-22	105.39	105.74	104.85	105.21	283406
2021-07-23	105.95	106.42	105.44	106.42	451911
2021-07-26	106.00	107.10	105.80	106.46	502727
2021-07-27	106.06	107.37	105.70	106.76	563756
2021-07-28	106.37	107.23	105.58	106.53	595815
2021-07-29	107.51	107.95	106.74	106.97	822186
2021-07-30	106.85	107.76	106.13	106.42	576805
2021-08-02	106.88	108.83	106.70	107.11	564898
2021-08-03	103.99	104.00	94.23	95.39	3012265
2021-08-04	95.01	98.22	94.28	94.48	1644277
2021-08-05	95.01	95.42	93.05	94.25	1245281
2021-08-06	94.39	95.41	94.20	94.38	598234
2021-08-09	94.02	94.31	93.44	93.71	557730
2021-08-10	93.49	94.58	92.69	94.57	862176
2021-08-11	95.00	96.77	94.75	96.37	853113
2021-08-12	96.30	97.14	95.60	95.89	534136
2021-08-13	95.69	96.39	95.25	95.64	739563
2021-08-16	96.22	97.92	95.26	97.89	949029
2021-08-17	97.69	98.94	97.16	98.84	830367
2021-08-18	98.50	98.95	96.47	96.63	529722
2021-08-19	96.17	97.31	95.87	96.67	499641
2021-08-20	95.66	96.63	95.30	96.31	542314
2021-08-23	96.40	96.75	95.99	96.35	420632
2021-08-24	96.30	97.27	96.13	96.74	479790
2021-08-25	96.53	97.96	96.42	97.61	604753
2021-08-26	97.46	98.04	97.06	97.89	635533
2021-08-27	98.32	98.71	97.74	98.21	470536
2021-08-30	98.22	98.98	98.00	98.06	556104
2021-08-31	97.82	98.30	97.20	98.11	1078399
2021-09-01	98.54	98.54	96.74	97.76	467530
2021-09-02	98.07	99.48	97.62	99.16	493906
2021-09-03	99.29	99.74	98.46	99.02	599748
2021-09-07	98.62	99.00	97.07	97.70	898445
2021-09-08	97.70	99.24	97.12	98.91	773547
2021-09-09	98.96	99.42	98.59	99.06	637877
2021-09-10	99.12	99.22	97.20	97.24	676706
2021-09-13	97.55	99.52	97.55	97.88	1097059
2021-09-14	98.39	98.39	94.33	94.61	1128238
2021-09-15	94.33	95.85	93.96	94.14	1007327
2021-09-16	94.05	94.72	91.83	92.00	959517
2021-09-17	91.44	92.70	91.03	91.81	3231076
2021-09-20	90.50	92.70	90.33	92.23	753022
2021-09-21	92.67	92.67	90.28	90.90	653122
2021-09-22	91.80	92.78	91.66	92.21	512022
2021-09-23	92.33	93.62	92.33	93.03	462009
2021-09-24	93.42	95.02	93.05	94.75	525821
2021-09-27	94.86	96.85	94.85	96.61	859421
2021-09-28	96.84	97.18	95.76	96.56	806037
2021-09-29	96.75	98.75	96.38	97.95	892589
2021-09-30	98.66	98.77	96.12	96.13	983080
2021-10-01	96.88	97.90	95.61	97.43	513313
2021-10-04	97.03	98.62	96.30	97.86	800067
2021-10-05	97.96	97.96	95.94	96.42	903692
2021-10-06	96.12	96.99	94.57	96.94	677427
2021-10-07	97.56	98.42	95.57	97.48	932353
2021-10-08	97.42	99.19	97.04	98.88	646462
2021-10-11	99.09	99.40	97.63	97.69	592380
2021-10-12	97.43	98.77	97.17	98.26	613864
2021-10-13	98.02	98.83	96.72	98.22	480025
2021-10-14	97.78	99.69	97.77	99.48	573422
2021-10-15	100.00	101.18	99.97	100.29	604107
2021-10-18	99.38	100.27	98.69	99.69	445827
2021-10-19	100.42	100.42	99.14	99.69	370957
2021-10-20	99.56	100.98	99.21	100.31	554111
2021-10-21	100.38	101.53	99.42	101.43	520967
2021-10-22	101.68	102.68	101.61	102.04	250901
2021-10-25	102.13	102.65	101.54	101.85	545632
2021-10-26	101.37	101.82	100.42	101.00	517380
2021-10-27	101.31	101.31	98.93	98.97	894395
2021-10-28	98.81	100.19	97.24	98.52	447234
2021-10-29	98.50	100.22	98.35	99.98	700634
2021-11-01	100.06	101.41	99.24	101.15	683550
2021-11-02	101.40	101.82	95.86	98.17	1357525
2021-11-03	97.61	98.72	94.72	95.07	1067025
2021-11-04	94.91	95.90	94.19	94.77	774411
2021-11-05	95.28	96.80	94.64	94.69	539798
2021-11-08	94.84	96.16	94.60	95.82	699452
2021-11-09	95.75	95.75	94.26	94.38	542458
2021-11-10	94.84	95.39	93.61	94.02	516883
2021-11-11	93.75	93.90	92.01	92.47	602743
2021-11-12	92.45	93.94	92.20	93.57	620347
2021-11-15	93.84	94.64	93.47	94.28	429367
2021-11-16	94.26	95.08	93.79	93.86	542277
2021-11-17	93.59	94.24	92.98	93.76	557126
2021-11-18	93.96	94.06	91.03	91.17	489102
2021-11-19	91.34	92.24	90.90	92.04	609665
2021-11-22	92.24	94.73	91.91	93.39	719759
2021-11-23	93.70	93.77	92.92	93.29	679772
2021-11-24	93.50	94.73	92.78	93.10	575217
2021-11-26	92.15	92.84	90.78	91.16	345696
2021-11-29	91.88	92.19	90.34	90.55	468261
2021-11-30	90.01	90.63	87.81	87.91	1052947
2021-12-01	88.84	90.13	87.45	87.46	744072
2021-12-02	87.84	89.96	87.84	89.58	682825
2021-12-03	90.07	90.38	87.87	88.60	818646
2021-12-06	89.90	91.59	89.44	90.38	1064921
2021-12-07	91.05	91.22	89.63	89.82	667875
2021-12-08	89.58	90.93	89.34	90.48	859437
2021-12-09	90.41	90.41	88.40	88.56	783626
2021-12-10	89.00	89.64	88.01	88.10	736811
2021-12-13	88.12	90.17	88.12	89.29	1196271
2021-12-14	88.92	90.24	88.17	88.27	976614
2021-12-15	87.97	88.61	87.03	87.76	878045
2021-12-16	87.85	89.89	87.80	89.02	1177212
2021-12-17	88.70	89.36	86.63	86.73	2296785
2021-12-20	85.82	86.20	82.75	84.44	926080
2021-12-21	84.86	86.87	84.71	86.43	1325669
2021-12-22	86.49	87.27	85.88	86.41	516234
2021-12-23	86.46	87.86	86.16	87.35	708709
2021-12-27	87.50	88.55	86.93	87.87	498776
2021-12-28	87.76	88.99	87.50	87.87	391719
2021-12-29	88.26	88.67	87.58	88.36	639254
2021-12-30	88.59	89.49	88.19	88.86	450991
2021-12-31	88.51	89.28	87.89	88.90	699878
2022-01-03	89.29	91.15	89.02	90.26	914109
2022-01-04	90.55	92.38	90.41	91.88	891120
2022-01-05	92.37	93.03	91.42	91.56	794688
2022-01-06	92.24	92.94	90.97	90.97	617481
2022-01-07	91.02	92.20	90.80	91.51	868965
2022-01-10	91.73	91.73	89.03	89.71	687611
2022-01-11	89.92	91.02	89.19	90.81	680856
2022-01-12	90.37	90.89	89.54	89.81	864951
2022-01-13	90.00	93.20	89.80	92.48	948656
2022-01-14	91.89	94.24	91.40	94.07	840116
2022-01-18	93.05	93.95	91.56	93.22	1291776
2022-01-19	93.35	94.79	92.92	93.63	876340
2022-01-20	94.01	94.54	92.85	93.06	781625
2022-01-21	93.10	93.34	91.87	92.18	704287
2022-01-24	91.03	93.32	89.63	93.04	1155213
2022-01-25	91.95	94.50	90.89	93.32	1513811
2022-01-26	93.86	95.23	92.95	93.79	1220647
2022-01-27	93.00	93.00	87.71	88.62	1733472
2022-01-28	87.87	87.87	84.21	87.00	2071146
2022-01-31	86.49	89.88	86.49	89.45	1200143
2022-02-01	89.39	90.24	87.80	88.57	868616
2022-02-02	88.25	90.38	87.59	89.99	932694
2022-02-03	90.11	90.76	89.06	89.98	588125
2022-02-04	89.79	89.86	87.76	89.07	691065
2022-02-07	89.36	89.44	88.22	88.58	813429
2022-02-08	89.24	89.24	85.93	86.43	1263549
2022-02-09	86.77	88.48	86.43	88.43	1042140
2022-02-10	87.86	89.30	87.58	87.77	865404
2022-02-11	87.78	89.40	87.10	88.99	1115795
2022-02-14	88.99	88.99	86.62	87.36	1700067
2022-02-15	82.53	85.04	81.07	84.50	1941324
2022-02-16	84.13	88.87	83.78	88.72	1768304
2022-02-17	87.22	91.99	87.00	91.81	1413104
2022-02-18	91.81	93.08	90.61	93.01	1780761
2022-02-22	92.93	93.05	90.23	90.69	1318610
2022-02-23	91.21	92.68	90.61	91.05	1216775
2022-02-24	91.17	95.53	90.39	95.48	1758018
2022-02-25	95.84	97.37	95.18	97.15	1254130
2022-02-28	97.40	102.22	96.90	101.84	2988370
2022-03-01	102.74	105.84	102.68	104.75	2075717
2022-03-02	104.63	104.92	101.08	104.04	1501012
2022-03-03	104.72	105.53	103.54	105.08	1395299
2022-03-04	105.10	107.77	104.51	107.71	1431944
2022-03-07	108.00	109.39	106.18	106.86	1390989
2022-03-08	106.01	106.49	101.93	102.20	1329661
2022-03-09	102.08	104.29	100.09	102.89	1323633
2022-03-10	102.34	104.17	102.02	103.02	626987
2022-03-11	103.07	104.12	101.90	101.61	735117
2022-03-14	102.14	103.35	101.31	102.45	1001822
2022-03-15	102.42	104.05	101.93	103.97	894018
2022-03-16	103.65	104.63	100.48	102.06	1209743
2022-03-17	102.56	104.84	101.55	103.99	1157518
2022-03-18	103.39	106.13	103.24	105.48	3922810
2022-03-21	105.48	108.00	105.28	106.37	930701
2022-03-22	106.38	107.75	105.80	106.42	811616
2022-03-23	106.56	107.37	105.69	106.83	944273
2022-03-24	105.61	108.69	105.26	107.54	744447
2022-03-25	107.95	109.62	107.10	108.53	564163
2022-03-28	108.35	109.35	107.25	109.05	564112
2022-03-29	107.76	108.29	106.25	107.36	740818
2022-03-30	107.38	109.04	107.37	108.42	829745
2022-03-31	108.07	109.40	107.55	108.02	932492
2022-04-01	107.71	108.95	106.92	108.30	598509
2022-04-04	108.24	108.32	106.32	107.23	661187
2022-04-05	107.26	108.88	106.74	107.20	866003
2022-04-06	107.32	108.65	107.20	107.48	1221414
2022-04-07	107.50	108.40	106.70	108.07	1346775
2022-04-08	108.85	109.88	107.89	107.99	746550
2022-04-11	108.31	109.46	107.47	108.17	694087
2022-04-12	108.14	109.90	108.03	108.30	495919
2022-04-13	108.55	109.58	107.74	108.73	490698
2022-04-14	109.20	110.65	108.81	109.06	584360
2022-04-18	108.78	110.32	108.43	109.26	653824
2022-04-19	109.43	110.62	109.10	109.61	588047
2022-04-20	109.97	111.12	109.60	109.87	584606
2022-04-21	110.17	110.42	109.30	109.78	638375
2022-04-22	109.32	110.19	108.14	108.25	529866
2022-04-25	107.90	107.90	105.46	107.17	1019844
2022-04-26	107.19	108.79	106.59	106.63	690594
2022-04-27	106.72	107.39	105.56	106.24	686711
2022-04-28	106.59	106.59	104.35	105.03	1047145
2022-04-29	104.85	105.73	103.16	103.51	1318486
2022-05-02	103.38	105.25	102.78	103.51	1086975
2022-05-03	102.17	103.52	99.65	102.52	1686489
2022-05-04	102.60	106.00	102.50	104.78	1284914
2022-05-05	104.77	105.25	102.88	104.06	820711
2022-05-06	103.82	104.58	102.40	103.21	684336
2022-05-09	102.49	103.21	99.11	99.38	827358
2022-05-10	99.66	102.17	99.66	101.23	1157914
2022-05-11	101.16	103.37	100.84	101.21	895542
2022-05-12	101.20	102.56	99.82	100.57	1002336
2022-05-13	100.98	102.40	100.75	101.64	518255
2022-05-16	102.26	103.71	101.66	103.20	600134
2022-05-17	103.53	104.57	102.62	104.40	534903
2022-05-18	103.94	104.24	101.31	101.69	530648
2022-05-19	100.73	102.52	100.15	101.52	676144
2022-05-20	101.51	101.51	98.88	100.60	699195
2022-05-23	101.31	102.44	100.52	101.85	584421
2022-05-24	101.85	102.49	100.52	101.97	723064
2022-05-25	102.15	102.82	101.46	102.39	526563
2022-05-26	103.18	104.41	103.13	103.63	436157
2022-05-27	103.98	105.38	103.79	105.36	535764
2022-05-31	104.82	105.11	103.60	104.50	1031922
2022-06-01	104.85	105.05	103.15	104.74	546477
2022-06-02	104.72	105.89	102.97	105.65	500784
2022-06-03	105.27	106.23	104.70	105.78	492869
2022-06-06	106.14	106.94	105.56	105.92	591704
2022-06-07	103.78	107.31	103.45	107.07	670757
2022-06-08	106.52	106.55	103.84	103.91	404272
2022-06-09	104.14	104.60	102.78	102.83	489549
2022-06-10	101.75	101.94	100.61	100.72	640793
2022-06-13	99.28	100.53	98.30	99.04	823029
2022-06-14	98.83	99.53	96.80	97.91	914436
2022-06-15	98.56	99.34	97.30	98.79	758797
2022-06-16	97.50	97.58	94.97	95.36	847852
2022-06-17	94.96	95.24	91.72	94.15	2671789
2022-06-21	95.66	97.22	94.74	96.90	647532
2022-06-22	95.91	97.80	95.37	97.44	779145
2022-06-23	98.28	98.90	96.52	97.54	626398
2022-06-24	98.54	101.83	97.91	101.57	1314275
2022-06-27	101.52	102.76	100.76	101.69	544148
2022-06-28	102.10	102.56	98.95	99.26	680817
2022-06-29	99.82	99.82	98.48	99.35	685613
2022-06-30	98.89	100.90	98.39	100.71	1158898
2022-07-01	101.06	102.71	99.57	102.45	559739
2022-07-05	101.70	101.87	97.77	99.58	703818
2022-07-06	100.14	102.27	99.63	101.28	576981
2022-07-07	101.47	102.16	101.16	101.52	538341
2022-07-08	101.59	102.35	101.32	101.63	408946
2022-07-11	100.81	102.03	100.67	101.20	287980
2022-07-12	101.00	102.24	99.41	99.81	549906
2022-07-13	98.79	100.15	98.79	98.99	787263
2022-07-14	97.92	98.33	97.09	98.21	512165
2022-07-15	99.35	99.59	98.34	98.69	872776
2022-07-18	99.01	99.38	97.79	97.88	547072
2022-07-19	98.31	100.25	97.77	100.15	978712
2022-07-20	100.28	100.94	99.56	100.03	843530
2022-07-21	100.00	100.95	99.33	100.89	828765
2022-07-22	101.29	102.36	100.86	101.45	611396
2022-07-25	101.67	103.12	101.25	102.95	609558
2022-07-26	103.23	104.03	102.87	103.51	480626
2022-07-27	103.73	103.90	102.71	103.25	621391
2022-07-28	103.41	106.41	103.22	105.87	655626
2022-07-29	106.00	107.85	105.67	107.00	652113
2022-08-01	107.00	107.00	104.90	105.15	955889
2022-08-02	102.00	102.81	97.79	100.48	1400405
2022-08-03	100.63	100.63	99.11	99.94	1130120
2022-08-04	99.77	100.77	99.09	99.31	787342
2022-08-05	98.92	100.59	98.63	100.55	406469
2022-08-08	100.82	100.90	97.90	98.35	839363
2022-08-09	98.92	99.06	97.76	98.12	723488
2022-08-10	99.17	99.41	98.38	98.64	551455
2022-08-11	98.77	98.92	97.59	98.16	822263
2022-08-12	98.32	100.11	98.32	100.06	499226
2022-08-15	99.57	101.74	98.60	100.97	493297
2022-08-16	100.87	101.73	100.86	101.22	510674
2022-08-17	100.70	101.49	100.29	101.15	383967
2022-08-18	101.61	101.88	101.18	101.59	318761
2022-08-19	101.57	102.64	101.15	102.58	672976
2022-08-22	102.02	102.11	100.41	100.63	592661
2022-08-23	100.55	101.06	100.03	100.25	500997
2022-08-24	100.48	100.60	99.36	99.58	461205
2022-08-25	99.94	100.19	99.10	99.74	372857
2022-08-26	99.87	99.98	97.16	97.20	358927
2022-08-29	96.68	97.94	95.51	97.23	545529
2022-08-30	97.34	97.57	95.77	95.81	453819
2022-08-31	96.18	96.77	94.73	95.05	1154849
2022-09-01	94.87	95.32	94.25	95.06	868815
2022-09-02	95.82	96.11	93.40	93.71	425728
2022-09-06	93.94	94.59	93.22	93.60	796511
2022-09-07	93.83	95.31	93.38	95.01	742002
2022-09-08	94.47	94.97	93.62	94.57	541062
2022-09-09	94.65	96.23	94.50	95.69	582330
2022-09-12	96.05	96.97	95.91	96.25	587497
2022-09-13	94.94	95.48	92.34	92.39	619537
2022-09-14	92.56	93.71	92.26	92.94	841868
2022-09-15	92.83	92.99	91.69	92.40	857860
2022-09-16	93.11	93.77	92.48	93.29	1764332
2022-09-19	92.69	93.48	91.82	93.20	757600
2022-09-20	93.02	93.52	92.00	93.11	1532305
2022-09-21	93.90	95.05	91.81	91.84	712559
2022-09-22	91.64	91.64	90.38	90.68	516974
2022-09-23	90.04	90.18	87.83	88.69	655739
2022-09-26	88.39	89.51	88.02	88.39	515238
2022-09-27	89.03	89.39	87.61	88.20	527924
2022-09-28	88.80	89.31	87.52	88.93	477352
2022-09-29	88.59	88.59	87.24	88.10	783788
2022-09-30	88.25	88.92	87.38	87.47	804818
2022-10-03	88.38	91.43	88.10	90.79	627641
2022-10-04	91.47	93.42	91.38	93.36	919039
2022-10-05	92.73	93.37	92.06	92.48	524210
2022-10-06	92.26	92.32	91.05	91.63	821191
2022-10-07	91.05	91.65	90.80	91.45	652065
2022-10-10	91.98	92.87	90.94	91.89	401860
2022-10-11	91.58	93.15	91.07	91.27	470610
2022-10-12	91.15	91.46	89.44	89.46	695089
2022-10-13	88.01	91.48	88.01	91.11	592021
2022-10-14	91.52	91.76	88.53	88.71	603883
2022-10-17	90.08	91.92	90.04	91.13	550643
2022-10-18	92.46	94.32	92.26	93.73	546034
2022-10-19	93.13	93.53	92.48	93.19	587538
2022-10-20	93.36	94.18	92.83	93.35	465200
2022-10-21	93.52	95.71	92.57	95.39	541428
2022-10-24	96.30	96.98	95.59	96.08	424974
2022-10-25	95.89	97.75	95.48	97.31	585690
2022-10-26	97.95	98.40	96.51	97.51	416698
2022-10-27	97.96	100.10	97.74	99.15	534232
2022-10-28	99.53	101.83	98.93	101.74	877195
2022-10-31	101.02	102.89	100.59	101.59	992678
2022-11-01	103.06	104.95	102.56	103.55	1483358
2022-11-02	103.41	106.80	103.34	104.36	1012369
2022-11-03	103.49	107.40	102.77	106.68	1011135
2022-11-04	107.06	107.43	103.15	105.76	942923
2022-11-07	106.25	108.63	105.82	107.83	834094
2022-11-08	107.19	109.17	106.71	108.63	633517
2022-11-09	108.62	108.71	106.54	106.81	644955
2022-11-10	109.08	109.08	105.56	107.23	1213687
2022-11-11	106.70	107.29	103.16	103.38	1419425
2022-11-14	103.70	106.33	103.35	104.17	989510
2022-11-15	104.86	105.45	103.77	104.69	906404
2022-11-16	105.01	106.95	105.01	106.01	874447
2022-11-17	105.20	106.44	104.57	105.25	665670
2022-11-18	106.08	107.45	105.84	106.30	2542653
2022-11-21	106.40	108.74	106.40	107.68	880253
2022-11-22	108.31	108.71	106.91	107.47	698078
2022-11-23	107.22	107.87	106.70	107.53	785297
2022-11-25	108.20	108.89	108.00	108.89	268932
2022-11-28	108.31	108.74	107.47	108.11	571243
2022-11-29	107.90	108.87	107.23	108.50	854714
2022-11-30	108.38	109.45	107.33	109.33	770063
2022-12-01	109.73	110.43	108.91	109.62	448896
2022-12-02	109.54	110.91	108.80	110.49	498292
2022-12-05	109.70	110.43	108.92	109.65	568494
2022-12-06	109.50	109.75	108.29	109.49	752670
2022-12-07	109.34	110.13	107.92	108.50	502973
2022-12-08	109.12	109.80	108.77	109.08	549358
2022-12-09	108.90	109.16	106.77	106.85	500691
2022-12-12	106.51	107.80	106.08	107.78	1055216
2022-12-13	109.20	109.20	105.36	106.18	1083025
2022-12-14	106.20	107.85	105.58	106.80	1464211
2022-12-15	106.31	106.56	104.34	105.28	948609
2022-12-16	104.82	105.35	103.20	104.79	2623513
2022-12-19	104.91	106.58	104.04	104.45	671049
2022-12-20	104.51	105.11	103.82	104.42	932147
2022-12-21	104.75	106.20	104.40	105.83	610639
2022-12-22	105.63	105.90	103.15	104.78	616183
2022-12-23	104.83	105.67	104.40	105.17	364483
2022-12-27	105.44	106.06	105.29	105.91	294929
2022-12-28	106.05	106.23	104.10	104.13	311389
2022-12-29	104.39	105.56	104.11	105.03	423381
2022-12-30	104.82	105.40	104.08	105.19	392218
2023-01-03	104.46	104.99	102.65	104.71	687881
2023-01-04	104.38	105.20	103.54	104.37	786313
2023-01-05	104.11	105.85	103.38	104.01	836273
2023-01-06	104.74	106.98	104.28	104.95	613700
2023-01-09	104.92	105.44	99.89	100.33	1236214
2023-01-10	100.54	100.96	99.82	99.98	601058
2023-01-11	99.88	100.02	99.30	99.63	878583
2023-01-12	99.49	100.03	98.34	98.71	1170593
2023-01-13	97.63	98.72	97.34	98.35	931566
2023-01-17	98.92	99.11	97.78	97.84	743780
2023-01-18	97.78	98.43	95.53	95.54	1929059
2023-01-19	95.50	96.14	94.55	94.57	706529
2023-01-20	94.63	96.56	94.11	96.06	727048
2023-01-23	96.45	96.70	95.77	96.37	538271
2023-01-24	96.72	97.77	96.19	97.30	994326
2023-01-25	96.99	98.25	96.53	98.15	971711
2023-01-26	98.75	98.75	97.48	97.78	583656
2023-01-27	97.78	97.97	95.86	96.49	705895
2023-01-30	97.06	98.44	96.92	97.31	834350
2023-01-31	97.72	98.84	97.21	98.84	1197898
2023-02-01	98.63	99.16	97.49	97.83	752875
2023-02-02	97.01	98.40	96.57	97.93	659337
2023-02-03	98.11	98.54	97.11	98.06	515378
2023-02-06	98.24	99.26	97.98	98.34	605462
2023-02-07	98.19	99.22	97.02	99.00	676556
2023-02-08	98.45	99.42	98.27	98.96	629306
2023-02-09	99.08	99.38	97.84	97.95	812451
2023-02-10	98.21	100.83	98.21	100.82	844863
2023-02-13	100.89	102.27	100.07	100.71	1127138
2023-02-14	98.65	100.18	94.97	95.25	1805280
2023-02-15	94.39	98.05	93.37	97.94	1259605
2023-02-16	97.39	99.90	97.39	99.43	1066065
2023-02-17	99.81	101.61	99.50	101.24	1282069
2023-02-21	101.27	101.83	99.91	100.01	1408372
2023-02-22	100.04	101.10	99.43	100.14	808854
2023-02-23	100.13	101.37	99.25	99.57	977108
2023-02-24	98.62	99.70	98.62	99.28	579444
2023-02-27	99.90	99.90	96.91	97.49	1218103
2023-02-28	97.62	98.13	96.63	97.07	995484
2023-03-01	96.68	97.55	96.47	96.66	545021
2023-03-02	96.54	97.29	96.29	96.95	647853
2023-03-03	97.28	97.48	96.14	97.30	750689
2023-03-06	97.15	97.60	96.02	96.95	1057200
2023-03-07	97.24	97.60	96.41	96.52	1249737
2023-03-08	96.29	96.71	93.50	94.06	746653
2023-03-09	94.60	95.04	92.68	92.74	589593
2023-03-10	92.63	93.82	92.31	92.50	903866
2023-03-13	92.00	93.63	91.64	91.87	903197
2023-03-14	92.63	93.61	92.62	93.27	1493658
2023-03-15	92.36	92.58	90.61	92.31	659772
2023-03-16	92.17	93.25	91.58	92.52	1339620
2023-03-17	92.57	92.57	89.64	90.46	2023240
2023-03-20	90.95	92.71	90.95	91.58	611670
2023-03-21	92.47	92.88	91.81	92.64	842619
2023-03-22	92.79	93.12	91.25	91.31	589281
2023-03-23	91.19	91.50	89.82	90.28	642858
2023-03-24	90.30	91.43	89.67	91.38	953783
2023-03-27	91.05	91.43	90.08	91.38	923730
2023-03-28	91.54	92.31	91.09	91.10	696057
2023-03-29	91.61	91.89	90.90	91.44	1601754
2023-03-30	91.73	92.26	91.18	91.59	1007959
2023-03-31	92.03	92.40	91.74	92.06	1116154
2023-04-03	92.16	93.90	92.14	93.20	971315
2023-04-04	93.15	93.64	91.11	91.59	1013576
2023-04-05	91.39	92.38	91.19	91.51	915864
2023-04-06	91.97	92.12	90.83	91.41	824779
2023-04-10	91.45	93.02	91.43	92.60	565062
2023-04-11	92.73	92.92	91.92	92.28	940822
2023-04-12	92.20	93.18	91.98	92.68	491351
2023-04-13	92.41	93.25	91.88	92.78	588990
2023-04-14	92.55	92.82	91.35	91.91	455217
2023-04-17	92.02	93.13	91.62	93.09	492358
2023-04-18	93.07	93.64	92.61	93.06	485229
2023-04-19	93.33	93.49	92.37	92.44	395904
2023-04-20	92.52	92.76	91.97	92.56	445067
2023-04-21	92.99	93.23	91.41	91.75	401767
2023-04-24	91.66	91.84	90.72	91.37	348869
2023-04-25	91.32	91.89	90.90	91.41	508323
2023-04-26	90.70	91.18	88.76	89.46	800943
2023-04-27	89.50	92.08	89.50	92.06	702882
2023-04-28	92.02	93.45	91.80	93.26	1189056
2023-05-01	93.46	94.81	93.46	94.32	1387460
2023-05-02	90.19	90.19	79.41	80.61	4017400
2023-05-03	80.55	83.94	80.42	80.89	2053721
2023-05-04	80.25	80.98	78.58	79.45	1352567
2023-05-05	80.03	81.09	79.74	80.83	2192834
2023-05-08	80.83	81.07	78.87	79.07	1458539
2023-05-09	81.01	81.75	79.50	80.29	1680631
2023-05-10	80.56	80.81	79.23	80.06	1357131
2023-05-11	79.38	79.63	78.14	78.27	944467
2023-05-12	78.58	78.97	77.94	78.91	852787
2023-05-15	78.78	78.99	78.08	78.32	1213988
2023-05-16	78.00	78.00	76.92	76.92	1322688
2023-05-17	77.11	79.15	76.58	78.55	2009324
2023-05-18	78.47	79.04	77.49	78.92	1078929
2023-05-19	79.32	79.50	78.13	78.40	1160662
2023-05-22	78.24	80.23	78.09	80.01	980473
2023-05-23	81.50	82.18	80.77	81.08	1243415
2023-05-24	81.06	81.24	80.22	80.65	1280806
2023-05-25	81.72	82.01	79.05	79.29	1191840
2023-05-26	79.70	80.82	79.31	80.30	1429016
2023-05-30	80.29	80.89	79.20	79.24	728780
2023-05-31	79.00	79.24	77.91	78.06	1329397
2023-06-01	78.31	78.85	77.91	78.47	955784
2023-06-02	79.03	81.60	79.03	81.49	819098
2023-06-05	81.83	82.14	80.62	81.49	655440
2023-06-06	80.40	81.62	80.40	81.33	653536
2023-06-07	81.42	82.73	81.18	82.70	586775
2023-06-08	82.69	83.02	82.07	82.55	682346
2023-06-09	82.65	83.35	82.27	82.91	475593
2023-06-12	83.32	84.55	82.89	84.04	630230
2023-06-13	83.80	84.56	83.71	83.38	1101057
2023-06-14	83.23	83.70	82.58	83.03	725395
2023-06-15	83.08	85.31	82.88	85.24	1254795
2023-06-16	85.58	86.01	85.04	85.89	2761878
2023-06-20	85.50	86.03	84.88	85.19	815087
2023-06-21	84.94	86.54	84.15	86.47	1086086
2023-06-22	86.55	86.55	85.79	86.00	696811
2023-06-23	85.57	85.95	84.62	84.72	998207
2023-06-26	84.45	85.96	84.23	85.95	723917
2023-06-27	85.66	86.86	85.35	86.43	765725
2023-06-28	86.49	86.85	85.62	86.67	823802
2023-06-29	86.75	88.31	86.75	87.78	845468
2023-06-30	88.18	88.91	88.00	88.48	818197
2023-07-03	87.82	88.61	87.61	88.42	297143
2023-07-05	88.00	89.14	87.72	88.65	796454
2023-07-06	88.26	88.84	87.70	88.44	761902
2023-07-07	88.20	89.08	87.78	88.04	928584
2023-07-10	87.73	88.78	87.73	88.03	664191
2023-07-11	88.09	89.73	88.05	89.51	762985
2023-07-12	90.00	90.08	89.05	89.13	1021298
2023-07-13	89.14	90.20	88.81	89.87	660868
2023-07-14	89.51	90.01	88.91	89.83	858902
2023-07-17	89.76	90.62	89.74	90.48	790612
2023-07-18	90.70	91.51	89.91	90.35	762160
2023-07-19	90.68	91.16	89.76	90.55	743142
2023-07-20	90.63	91.41	90.52	91.36	554323
2023-07-21	91.63	91.64	90.90	91.31	624207
2023-07-24	91.64	91.95	91.16	91.43	526259
2023-07-25	91.03	92.29	90.95	92.21	655906
2023-07-26	92.44	93.85	92.44	93.68	822332
2023-07-27	93.80	94.13	92.10	92.16	1202540
2023-07-28	93.02	93.76	92.75	93.75	890024
2023-07-31	94.21	94.68	93.40	93.53	1282172
2023-08-01	96.00	101.62	95.58	99.98	2028541
2023-08-02	99.99	100.32	98.30	98.55	935442
2023-08-03	98.71	98.93	97.60	98.40	936368
2023-08-04	99.08	99.16	96.81	97.10	859782
2023-08-07	97.24	97.97	96.93	97.63	1161762
2023-08-08	97.44	97.44	96.36	97.00	593302
2023-08-09	96.94	97.85	96.68	97.56	454427
2023-08-10	97.26	97.78	96.77	97.33	587263
2023-08-11	97.39	97.99	96.73	97.66	594666
2023-08-14	97.78	98.65	97.45	98.17	702394
2023-08-15	97.86	98.49	97.46	97.60	637856
2023-08-16	97.53	97.79	96.72	96.79	565058
2023-08-17	96.90	97.80	96.24	96.31	819392
2023-08-18	96.04	96.58	95.60	96.10	3388384
2023-08-21	95.79	96.52	95.65	96.47	693041
2023-08-22	96.03	96.40	95.10	95.39	1193825
2023-08-23	95.57	95.74	94.99	95.50	732586
2023-08-24	95.00	96.85	94.99	96.41	571689
2023-08-25	96.91	96.91	95.53	95.79	350141
2023-08-28	95.72	96.92	95.49	96.86	563602
2023-08-29	97.00	97.13	96.13	96.83	375136
2023-08-30	97.23	98.19	97.17	97.96	413122
2023-08-31	98.45	98.67	97.46	97.51	1325107
2023-09-01	98.45	100.30	98.45	98.84	785759
2023-09-05	98.53	98.57	97.46	97.46	548335
2023-09-06	97.31	97.53	96.40	96.51	545455
2023-09-07	96.76	97.00	95.28	95.74	950684
2023-09-08	95.69	96.07	95.32	95.80	512187
2023-09-11	95.57	96.05	95.16	95.90	440408
2023-09-12	95.37	96.12	95.01	95.78	461495
2023-09-13	96.05	96.19	94.56	94.67	394599
2023-09-14	95.00	95.77	94.57	95.13	657011
2023-09-15	94.80	94.97	93.32	94.04	1908403
2023-09-18	94.33	94.33	93.38	93.57	724185
2023-09-19	93.70	93.88	93.11	93.69	761449
2023-09-20	94.19	94.91	93.59	93.85	475981
2023-09-21	93.68	93.68	92.36	92.40	485632
2023-09-22	92.30	92.63	90.98	91.13	494768
2023-09-25	90.94	91.78	90.82	91.36	413587
2023-09-26	90.86	91.47	90.59	90.98	405145
2023-09-27	91.21	92.44	90.98	91.99	427589
2023-09-28	92.16	92.53	91.84	92.14	380653
2023-09-29	92.37	93.02	91.49	92.16	555600
2023-10-02	92.02	93.94	91.88	93.20	895280
2023-10-03	93.61	94.43	92.53	92.65	664867
2023-10-04	92.54	93.00	90.63	91.33	812856
2023-10-05	91.20	91.63	89.90	90.45	491453
2023-10-06	89.95	91.34	89.22	90.98	574097
2023-10-09	91.84	95.06	91.84	94.41	931138
2023-10-10	94.70	95.02	93.88	94.29	725703
2023-10-11	94.38	95.77	94.32	95.64	637743
2023-10-12	95.84	95.84	93.70	94.51	645907
2023-10-13	95.29	95.76	94.13	94.89	698677
2023-10-16	95.41	96.01	94.77	95.41	538200
2023-10-17	95.43	96.67	95.23	95.47	582090
2023-10-18	95.36	95.36	94.10	94.27	423940
2023-10-19	94.28	94.83	93.20	93.41	439698
2023-10-20	94.00	94.18	92.68	92.71	650549
2023-10-23	92.39	93.16	91.88	91.88	393584
2023-10-24	92.42	92.88	90.83	91.01	535374
2023-10-25	91.07	92.33	91.07	91.32	472983
2023-10-26	91.33	92.68	90.64	92.07	597915
2023-10-27	91.56	92.11	90.30	90.49	538726
2023-10-30	92.32	92.72	90.53	91.79	800868
2023-10-31	95.52	99.75	94.57	99.12	2292107
2023-11-01	100.03	101.92	98.29	101.18	1729229
2023-11-02	101.25	103.48	100.17	103.18	1427237
2023-11-03	103.66	105.31	103.50	103.94	1195633
2023-11-06	103.74	103.89	102.82	103.32	787166
2023-11-07	103.02	103.60	102.58	102.81	722320
2023-11-08	102.77	103.37	102.21	103.01	683612
2023-11-09	103.35	103.58	102.27	102.51	667606
2023-11-10	103.00	103.89	102.75	103.55	656393
2023-11-13	103.46	104.84	102.72	104.41	673227
2023-11-14	104.96	105.47	103.82	104.98	786113
2023-11-15	105.01	105.46	104.30	104.96	687488
2023-11-16	105.15	105.85	104.63	104.67	650934
2023-11-17	105.95	105.95	104.93	105.26	731259
2023-11-20	105.00	106.42	104.72	105.92	665498
2023-11-21	105.95	106.48	105.34	105.67	456738
2023-11-22	105.68	106.69	105.50	106.32	528041
2023-11-24	106.72	107.26	106.49	106.76	237220
2023-11-27	106.53	106.91	106.14	106.75	401399
2023-11-28	106.88	107.40	106.33	106.34	513030
2023-11-29	106.59	106.94	105.74	106.22	635005
2023-11-30	106.28	107.35	105.71	107.32	1015219
2023-12-01	107.13	108.95	106.80	108.94	702977
2023-12-04	109.15	111.39	109.00	111.30	829949
2023-12-05	111.00	111.00	109.77	110.00	492667
2023-12-06	109.81	110.87	109.34	109.70	658573
2023-12-07	109.98	110.29	108.37	108.68	713366
2023-12-08	108.91	109.30	108.28	108.49	1002602
2023-12-11	108.61	108.89	107.79	108.31	906813
2023-12-12	108.26	109.45	107.89	109.01	537443
2023-12-13	109.06	110.23	108.77	109.80	665321
2023-12-14	109.98	110.17	107.52	108.69	882119
2023-12-15	107.69	108.58	106.91	107.55	1774459
2023-12-18	108.20	108.65	107.20	107.89	525503
2023-12-19	107.93	108.09	107.40	107.71	1053504
2023-12-20	107.65	107.71	105.71	105.88	709752
2023-12-21	106.35	106.86	105.52	106.59	525990
2023-12-22	106.92	108.06	106.92	107.63	449513
2023-12-26	107.49	108.24	107.21	107.90	572873
2023-12-27	107.86	108.54	107.54	107.82	304055
2023-12-28	107.71	108.04	107.36	107.94	295960
2023-12-29	107.96	108.42	107.73	108.24	478514
2024-01-02	107.94	108.54	107.27	108.00	709282
2024-01-03	107.54	107.82	106.38	107.66	1084629
2024-01-04	108.42	108.82	107.37	107.82	940285
2024-01-05	109.20	109.51	107.51	108.74	1566504
2024-01-08	109.01	110.22	108.18	110.17	764267
2024-01-09	110.27	110.63	109.44	110.22	546055
2024-01-10	110.14	110.62	109.43	109.71	587404
2024-01-11	109.65	109.74	108.30	108.82	551382
2024-01-12	108.80	110.32	108.80	110.19	451933
2024-01-16	109.89	110.00	108.14	108.74	542829
2024-01-17	108.02	109.28	108.02	108.51	592477
2024-01-18	108.62	109.80	107.73	109.73	701662
2024-01-19	110.00	110.19	109.07	109.88	505689
2024-01-22	110.16	111.52	110.16	111.27	459549
2024-01-23	111.37	111.54	110.28	110.57	379819
2024-01-24	111.02	111.37	110.05	110.16	347964
2024-01-25	110.92	110.92	108.95	110.73	530996
2024-01-26	111.63	113.50	110.96	111.55	666867
2024-01-29	111.33	111.90	110.58	111.51	544038
2024-01-30	111.57	111.81	111.20	111.61	758681
2024-01-31	111.94	111.94	110.16	110.47	571031
2024-02-01	110.67	110.89	109.66	110.85	637365
2024-02-02	110.62	111.45	110.04	110.93	428431
2024-02-05	110.15	111.16	108.97	110.73	746812
2024-02-06	110.65	112.91	110.61	112.16	609050
2024-02-07	112.33	113.41	111.95	113.08	640728
2024-02-08	112.90	113.72	112.53	113.27	779312
2024-02-09	113.63	114.23	112.99	113.53	816791
2024-02-12	113.80	115.40	113.67	114.56	1202170
2024-02-13	119.65	122.50	118.40	121.28	2467226
2024-02-14	121.93	122.49	119.31	121.50	1553615
2024-02-15	122.37	123.17	120.98	122.19	1771581
2024-02-16	122.20	124.93	121.04	123.83	1377144
2024-02-20	123.84	124.96	123.24	123.50	1319620
2024-02-21	123.49	124.89	122.76	123.95	1086393
2024-02-22	124.00	125.35	123.58	124.75	1032168
2024-02-23	125.20	126.66	125.20	126.06	1111886
2024-02-26	126.25	126.88	125.44	125.69	1048988
2024-02-27	125.50	126.71	125.34	126.58	1066123
2024-02-28	126.75	127.10	126.15	126.56	780675
2024-02-29	126.65	128.07	126.46	127.86	1050228
2024-03-01	129.00	129.06	126.79	127.44	834783
2024-03-04	127.82	129.74	127.44	129.52	661660
2024-03-05	129.80	130.10	128.38	129.30	688444
2024-03-06	129.31	129.87	128.53	129.83	554268
2024-03-07	130.23	130.39	128.39	129.79	917712
2024-03-08	129.71	129.95	128.11	128.76	531207
2024-03-11	127.95	128.15	126.68	127.25	656561
2024-03-12	127.07	127.48	125.87	127.24	893992
2024-03-13	127.62	128.52	127.14	127.69	837511
2024-03-14	127.48	127.80	125.81	127.79	746163
2024-03-15	126.48	128.01	126.21	127.92	1799835
2024-03-18	127.22	127.88	125.56	126.35	1471776
2024-03-19	126.43	127.92	126.43	127.88	734358
2024-03-20	127.92	129.02	127.32	127.88	749056
2024-03-21	128.11	129.97	127.45	129.15	516404
2024-03-22	129.50	129.68	128.68	129.14	617270
2024-03-25	129.21	129.77	128.22	128.22	440011
2024-03-26	128.07	129.56	128.07	129.36	588186
2024-03-27	130.30	130.73	129.61	130.54	669560
2024-03-28	130.92	131.50	130.19	131.09	682928
2024-04-01	130.81	130.92	129.84	130.42	444480
2024-04-02	130.42	130.42	128.78	128.95	555987
2024-04-03	128.87	129.99	128.69	129.01	719767
2024-04-04	129.85	130.11	128.34	128.71	547123
2024-04-05	128.69	129.40	127.78	128.66	688348
2024-04-08	128.66	130.26	128.23	129.24	779846
2024-04-09	129.46	129.70	126.74	127.10	714415
2024-04-10	125.90	127.14	125.12	126.22	740311
2024-04-11	126.36	127.86	125.58	126.64	717874
2024-04-12	126.31	127.08	124.93	125.73	785082
2024-04-15	127.01	127.35	124.20	124.88	817519
2024-04-16	125.82	125.82	124.32	124.64	871849
2024-04-17	125.08	125.08	123.23	124.36	1075848
2024-04-18	124.60	125.21	123.28	123.76	868193
2024-04-19	124.47	125.45	123.80	124.91	940430
2024-04-22	125.74	127.06	124.99	126.03	1021503
2024-04-23	126.76	128.78	126.38	128.68	1220160
2024-04-24	128.54	130.36	128.04	128.90	828685
2024-04-25	128.37	130.14	128.22	129.88	703037
2024-04-26	129.43	130.95	128.80	130.36	892039
2024-04-29	130.30	132.34	130.29	131.62	1408731
2024-04-30	139.09	140.91	135.12	140.22	3723797
2024-05-01	139.71	142.90	138.60	142.19	1950263
2024-05-02	142.31	143.35	140.73	142.66	1720084
2024-05-03	142.65	143.07	141.22	141.67	1311263
2024-05-06	142.40	143.29	141.67	142.62	1856311
2024-05-07	143.85	144.17	142.75	142.85	1016874
2024-05-08	143.50	145.50	143.50	145.50	1221671
2024-05-09	145.85	147.00	145.13	146.83	1066672
2024-05-10	147.25	147.80	146.73	147.48	667519
2024-05-13	147.56	147.78	146.06	146.09	969895
2024-05-14	145.99	146.93	145.37	146.60	786697
2024-05-15	146.65	148.16	146.65	147.25	941542
2024-05-16	147.42	148.73	147.16	147.56	603041
2024-05-17	147.92	148.73	147.00	148.67	674477
2024-05-20	148.91	149.49	147.92	149.44	475681
2024-05-21	149.63	150.35	149.59	150.28	608418
2024-05-22	150.27	151.11	149.63	149.92	1007937
2024-05-23	150.08	151.16	148.92	149.77	763776
2024-05-24	150.94	151.32	150.00	151.15	691702
2024-05-28	150.33	150.58	147.17	147.58	745676
2024-05-29	146.76	147.31	145.49	145.72	673762
2024-05-30	146.05	146.36	145.02	145.28	731524
2024-05-31	145.40	147.10	144.72	147.05	1565173
2024-06-03	146.67	146.81	143.66	145.52	1024464
2024-06-04	145.28	145.31	143.81	144.52	1086817
2024-06-05	144.57	145.98	143.63	145.67	545589
2024-06-06	145.59	145.94	143.11	144.24	615136
2024-06-07	144.42	145.77	144.04	144.85	664419
2024-06-10	144.76	145.06	143.66	144.72	790728
2024-06-11	144.34	144.34	143.11	143.78	705435
2024-06-12	144.15	145.38	143.54	144.58	551368
2024-06-13	144.18	144.82	143.63	143.77	618856
2024-06-14	142.78	143.73	142.09	143.70	737300
2024-06-17	143.29	144.12	141.76	143.86	859173
2024-06-18	143.64	144.66	143.07	143.87	741127
2024-06-20	143.61	146.57	143.61	146.01	801253
2024-06-21	145.69	146.63	144.21	146.57	1861126
2024-06-24	146.87	149.49	146.48	148.56	1216418
2024-06-25	148.60	149.25	147.03	148.29	658670
2024-06-26	147.74	147.95	145.82	146.39	1094822
2024-06-27	146.75	147.46	145.80	147.18	762836
2024-06-28	147.59	148.66	144.77	145.88	1835241
2024-07-01	146.58	147.49	144.73	145.56	633989
2024-07-02	145.47	146.62	145.05	145.86	517534
2024-07-03	145.64	146.74	145.27	146.64	297334
2024-07-05	146.64	147.17	144.81	145.51	411555
2024-07-08	146.00	146.76	145.51	145.56	425922
2024-07-09	145.76	146.50	144.77	145.05	550698
2024-07-10	145.91	148.89	145.91	148.84	1018708
2024-07-11	148.74	149.30	147.86	148.95	714179
2024-07-12	148.95	151.42	148.53	149.92	964860
2024-07-15	150.15	151.14	148.88	148.96	935455
2024-07-16	149.64	152.61	149.45	151.81	616257
2024-07-17	151.81	152.74	150.05	150.24	1243838
2024-07-18	150.53	151.48	150.04	150.80	704379
2024-07-19	151.60	152.80	149.57	149.94	862843
2024-07-22	150.36	153.07	150.14	153.00	861930
2024-07-23	153.24	155.45	152.79	154.94	658557
2024-07-24	154.52	154.52	150.07	150.10	1016506
2024-07-25	150.64	153.77	150.35	152.02	1088986
2024-07-26	152.20	152.29	148.68	149.83	1043788
2024-07-29	150.48	153.62	150.00	152.97	1209364
2024-07-30	153.00	153.65	145.83	145.98	1819042
2024-07-31	148.00	149.00	142.68	144.40	1831845
2024-08-01	145.23	145.64	142.35	144.75	1217132
2024-08-02	143.81	145.54	143.48	145.39	1063249
2024-08-05	143.36	143.48	140.42	142.66	1088975
2024-08-06	143.77	145.78	143.20	143.29	1059481
2024-08-07	143.96	145.68	143.04	143.18	877761
2024-08-08	143.05	145.39	142.28	144.38	832579
2024-08-09	144.16	144.99	143.04	144.21	1018885
2024-08-12	144.00	145.80	143.48	144.69	739600
2024-08-13	144.47	145.62	143.52	144.82	950518
2024-08-14	144.62	147.40	144.51	147.34	576421
2024-08-15	147.53	148.65	146.60	147.95	456282
2024-08-16	148.16	148.71	147.13	148.02	494430
2024-08-19	147.99	150.18	147.47	150.14	524071
2024-08-20	150.20	150.49	149.05	150.14	522914
2024-08-21	150.25	151.45	149.54	150.84	486838
2024-08-22	150.87	153.98	150.87	153.28	566917
2024-08-23	153.52	154.99	153.52	154.90	539588
2024-08-26	155.00	156.20	154.50	154.87	521611
2024-08-27	154.83	156.15	154.21	156.06	521606
2024-08-28	156.35	157.27	155.74	156.35	608816
2024-08-29	156.46	158.90	156.19	157.44	691459
2024-08-30	157.51	158.82	156.77	158.51	1072396
2024-09-03	158.32	159.10	155.02	155.80	872571
2024-09-04	155.50	156.57	155.10	156.09	1301060
2024-09-05	156.09	156.39	153.44	155.80	886507
2024-09-06	155.52	156.54	152.72	152.85	890482
2024-09-09	153.71	154.58	153.19	153.46	807947
2024-09-10	153.93	154.28	152.98	154.06	689620
2024-09-11	153.46	153.46	149.50	152.44	774135
2024-09-12	152.15	154.19	151.77	153.71	605672
2024-09-13	154.00	156.91	153.53	155.50	756336
2024-09-16	156.07	156.72	154.40	154.81	509524
2024-09-17	154.50	155.57	154.12	154.34	530312
2024-09-18	154.32	154.97	153.19	153.79	758644
2024-09-19	154.50	156.37	153.40	156.09	622903
2024-09-20	155.42	157.10	154.79	157.06	1484015
2024-09-23	157.38	160.33	156.92	159.68	973911
2024-09-24	160.02	160.02	157.44	158.45	750367
2024-09-25	159.18	159.71	157.43	158.00	582152
2024-09-26	157.20	158.86	157.20	158.43	672439
2024-09-27	158.38	160.00	158.38	159.72	1080489
2024-09-30	160.00	163.27	159.27	163.00	1085066
2024-10-01	162.84	165.49	161.63	165.01	705353
2024-10-02	164.50	166.01	163.40	165.20	635599
2024-10-03	165.17	165.81	164.43	165.15	723453
2024-10-04	165.99	166.48	164.13	166.39	583924
2024-10-07	166.00	167.64	164.70	166.66	513014
2024-10-08	167.30	168.02	165.89	166.62	575617
2024-10-09	167.06	167.89	166.43	167.67	540064
2024-10-10	167.43	167.55	163.56	164.55	698208
2024-10-11	165.29	167.51	165.24	167.20	428521
2024-10-14	167.75	169.17	167.33	168.63	477501
2024-10-15	169.77	170.08	167.50	167.70	616456
2024-10-16	167.42	168.62	167.20	168.07	611436
2024-10-17	168.75	169.52	167.74	168.35	746839
2024-10-18	168.76	169.72	166.65	169.52	579795
2024-10-21	169.84	170.15	168.54	169.68	365186
2024-10-22	168.93	169.95	167.06	167.55	634246
2024-10-23	167.10	168.43	166.75	168.31	570764
2024-10-24	168.41	169.94	167.32	168.79	570930
2024-10-25	170.25	171.35	168.54	168.71	592687
2024-10-28	169.83	170.54	168.52	169.73	779335
2024-10-29	182.00	186.88	177.25	185.86	2170694
2024-10-30	188.12	188.36	184.20	185.74	1422129
2024-10-31	184.94	186.22	181.80	183.16	1363504
2024-11-01	184.17	184.98	182.83	182.97	1053157
2024-11-04	184.35	186.57	183.66	186.32	1006883
2024-11-05	186.33	190.25	186.32	190.07	1006158
2024-11-06	198.40	198.99	192.17	194.20	1423641
2024-11-07	194.24	195.85	192.58	192.63	1040990
2024-11-08	194.51	199.11	193.61	198.42	923187
2024-11-11	200.59	201.99	199.80	201.39	1133951
2024-11-12	201.60	202.90	199.94	201.27	744019
2024-11-13	201.36	202.51	193.84	194.40	1394282
2024-11-14	194.22	194.94	166.48	167.96	4694430
2024-11-15	167.80	168.73	156.75	160.65	5723195
2024-11-18	161.00	162.00	156.88	158.84	2738599
2024-11-19	158.73	163.27	157.43	158.29	1977960
2024-11-20	158.39	162.27	158.03	162.15	1912330
2024-11-21	163.00	167.72	162.15	164.69	2079925
2024-11-22	165.37	166.38	163.33	165.51	1770484
2024-11-25	166.01	166.36	160.54	163.60	1677164
2024-11-26	163.59	166.84	162.48	166.11	1278585
2024-11-27	165.70	166.73	162.32	163.97	1148781
2024-11-29	164.55	165.46	163.04	165.40	620279
2024-12-02	166.00	166.42	163.25	164.13	1407609
2024-12-03	164.40	166.46	164.04	164.13	1277601
2024-12-04	163.83	165.75	162.82	165.06	980144
2024-12-05	165.57	165.57	161.84	163.76	1240948
2024-12-06	163.76	164.27	162.73	163.15	976776
2024-12-09	163.01	163.01	159.11	160.31	1252718
2024-12-10	161.09	161.82	159.88	160.16	1308454
2024-12-11	160.68	160.79	152.61	153.55	1907952
2024-12-12	150.10	154.20	147.26	152.98	1844905
2024-12-13	152.96	154.60	152.51	152.76	1071260
2024-12-16	152.71	154.08	150.79	152.50	1051490
2024-12-17	151.50	151.96	148.88	150.14	1205207
2024-12-18	150.46	150.81	146.00	146.05	1307296
2024-12-19	147.09	147.65	142.16	143.20	2566099
2024-12-20	142.60	145.98	141.94	144.81	3054965
2024-12-23	144.29	145.65	143.47	145.20	1065932
2024-12-24	144.55	145.85	143.80	145.58	708241
2024-12-26	145.22	146.33	144.33	145.71	654307
2024-12-27	144.70	146.37	143.71	144.49	616075
2024-12-30	143.03	143.86	142.04	143.17	666996
2024-12-31	143.56	144.29	142.15	144.06	1131627
2025-01-02	145.35	146.40	143.20	143.30	744744
2025-01-03	143.18	147.92	143.04	147.15	1075406
2025-01-06	147.05	150.52	146.66	148.24	1399726
2025-01-07	148.85	149.98	146.02	147.30	1063097
2025-01-08	146.61	146.74	143.79	145.75	1314974
2025-01-10	145.75	151.03	145.75	149.44	1541050
2025-01-13	148.80	153.36	148.00	152.64	1437276
2025-01-14	152.09	153.27	150.67	152.76	769383
2025-01-15	153.95	155.41	152.75	155.25	990362
2025-01-16	154.93	156.08	153.63	155.09	649692
2025-01-17	155.88	156.38	154.35	155.18	1318120
2025-01-21	156.81	161.29	155.73	160.58	1413999
2025-01-22	161.17	162.30	160.07	161.11	1436680
2025-01-23	161.11	162.10	147.29	148.91	2386509
2025-01-24	149.87	151.37	144.80	145.59	1661426
2025-01-27	145.99	149.27	145.00	148.46	1089008
2025-01-28	148.51	148.51	137.55	141.49	1679279
2025-01-29	142.45	143.77	139.91	140.27	1670939
2025-01-30	140.74	142.29	138.49	142.19	1364342
2025-01-31	141.49	143.69	138.00	142.03	1409948
2025-02-03	140.64	142.53	138.25	141.65	1254288
2025-02-04	142.19	143.26	140.46	141.96	1063806
2025-02-05	143.59	143.59	140.07	141.29	1047661
2025-02-06	141.20	142.40	138.45	140.82	1365843
2025-02-07	141.71	142.90	140.19	142.27	1215801
2025-02-10	142.48	144.14	141.68	142.77	1730794
2025-02-11	147.51	148.63	132.78	137.60	3563676
2025-02-12	136.48	137.72	134.33	136.85	1664274
2025-02-13	136.28	137.00	129.54	130.65	2605552
2025-02-14	131.43	133.60	130.57	132.26	1752341
2025-02-18	132.18	134.00	129.86	131.27	1852661
2025-02-19	131.00	133.08	130.20	131.50	1398114
2025-02-20	130.51	131.27	128.13	130.05	1953997
2025-02-21	129.16	129.23	125.06	126.82	2570841
2025-02-24	131.26	132.37	126.79	128.30	2290946
2025-02-25	128.18	132.07	127.82	130.74	2175258
2025-02-26	129.95	131.98	129.19	129.59	887915
2025-02-27	129.41	131.04	128.75	129.67	1352069
2025-02-28	127.81	130.00	123.62	129.97	2288521
2025-03-03	131.40	131.44	127.80	129.20	1714459
2025-03-04	128.89	134.86	127.39	132.22	1991280
2025-03-05	131.85	135.59	131.25	133.71	1819547
2025-03-06	132.17	133.60	131.01	133.06	1489466
2025-03-07	131.97	140.23	130.70	139.24	2539340
2025-03-10	138.65	143.00	136.44	137.38	2016665

Explore More About LDOS

Coins representing dividend payouts and trends

LDOS Dividend History

Discover Leidos Holdings 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

LDOS Stock Split History

Discover Leidos Holdings 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

LDOS Historical Prices

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

Web Analytics