INGR Historical Prices

Summary

Key Stock Metrics

109.51

(April 16, 2024)

52-Week Low

155.44

(November 6, 2024)

52-Week High

155.44

(November 6, 2024)

All-Time High

130.55

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	53.77	54.99	53.30	54.70	787850
2011-05-24	54.91	56.51	54.65	55.58	1091051
2011-05-25	55.43	55.62	54.95	55.22	606401
2011-05-26	55.00	56.16	54.93	56.00	569408
2011-05-27	56.28	56.74	56.10	56.60	406373
2011-05-31	57.31	57.45	56.06	56.73	802748
2011-06-01	56.70	57.00	55.88	56.02	672328
2011-06-02	55.97	56.26	55.36	56.00	450930
2011-06-03	55.04	55.37	54.71	54.88	395435
2011-06-06	54.79	55.07	53.60	53.65	463840
2011-06-07	55.02	55.54	54.68	54.79	763471
2011-06-08	54.68	54.94	54.06	54.17	442420
2011-06-09	54.21	55.97	53.73	55.51	555840
2011-06-10	55.18	55.51	54.56	54.66	570310
2011-06-13	54.93	55.15	53.82	53.94	491806
2011-06-14	54.45	55.95	53.97	55.91	751006
2011-06-15	55.48	55.48	54.27	54.68	481397
2011-06-16	54.55	54.87	52.19	53.12	1382607
2011-06-17	53.50	54.48	53.45	53.49	896634
2011-06-20	53.44	53.80	52.82	53.38	697030
2011-06-21	53.66	54.99	53.40	54.62	430335
2011-06-22	54.20	55.01	54.08	54.17	518413
2011-06-23	53.44	54.14	52.53	54.07	645181
2011-06-24	54.07	54.32	53.38	53.56	1030165
2011-06-27	53.67	54.41	53.39	53.77	440321
2011-06-28	53.83	55.17	53.59	55.12	440774
2011-06-29	55.60	56.49	55.27	56.30	655708
2011-06-30	56.25	56.30	55.00	55.28	776001
2011-07-01	55.43	56.34	55.32	56.24	656389
2011-07-05	56.38	57.35	56.11	57.14	686464
2011-07-06	57.00	57.30	55.69	56.95	832251
2011-07-07	57.53	57.64	56.82	57.20	616478
2011-07-08	56.48	56.97	55.87	56.93	573020
2011-07-11	56.13	56.73	55.90	56.37	594868
2011-07-12	55.95	56.70	55.83	55.97	445863
2011-07-13	56.11	57.08	55.77	56.65	638350
2011-07-14	56.68	57.63	55.80	55.86	589567
2011-07-15	55.93	56.21	55.45	56.12	451190
2011-07-18	56.00	56.21	54.69	55.29	538145
2011-07-19	55.78	57.75	55.42	57.70	538240
2011-07-20	58.00	58.00	57.31	57.38	504417
2011-07-21	57.74	59.43	57.58	59.36	736250
2011-07-22	59.50	59.50	58.56	59.12	562753
2011-07-25	58.48	58.96	58.07	58.09	384347
2011-07-26	58.27	58.27	57.22	57.44	541490
2011-07-27	57.25	57.45	56.28	56.41	578653
2011-07-28	53.04	53.56	49.32	51.79	3518871
2011-07-29	50.21	51.41	50.08	50.89	1188288
2011-08-01	51.80	52.31	50.90	51.73	1088568
2011-08-02	51.23	52.32	50.99	51.13	1367037
2011-08-03	51.27	51.41	50.02	50.53	917858
2011-08-04	49.88	50.09	45.50	45.56	1782651
2011-08-05	46.15	46.93	43.76	46.68	1947979
2011-08-08	44.97	46.07	42.37	42.44	2121127
2011-08-09	43.38	44.36	41.17	44.33	1955029
2011-08-10	43.42	44.49	42.61	43.34	1230135
2011-08-11	43.46	45.35	43.30	44.58	1665304
2011-08-12	44.99	45.67	44.49	45.62	899160
2011-08-15	45.96	47.73	45.96	47.61	955766
2011-08-16	47.00	47.35	46.67	46.77	830005
2011-08-17	47.16	47.87	47.13	47.43	788981
2011-08-18	46.00	46.07	45.07	45.49	757292
2011-08-19	45.05	46.18	44.63	44.87	654215
2011-08-22	46.01	46.03	44.76	44.92	909345
2011-08-23	45.12	46.82	44.62	46.70	886251
2011-08-24	46.50	46.84	45.31	46.05	773033
2011-08-25	46.36	46.41	45.00	45.15	664918
2011-08-26	44.94	46.39	44.17	45.82	398302
2011-08-29	46.58	47.83	46.35	47.42	723695
2011-08-30	47.32	48.08	47.04	47.14	648582
2011-08-31	47.28	47.42	46.45	46.76	834376
2011-09-01	46.72	47.43	46.71	46.80	559510
2011-09-02	46.09	46.64	45.63	45.76	485437
2011-09-06	44.40	45.19	44.02	44.94	663468
2011-09-07	46.10	47.06	46.02	46.95	721638
2011-09-08	46.89	47.40	45.99	46.01	471682
2011-09-09	45.66	45.71	44.00	44.57	762667
2011-09-12	43.80	44.17	42.71	43.57	741904
2011-09-13	43.75	44.61	43.40	44.45	719663
2011-09-14	44.79	46.29	44.19	45.82	744830
2011-09-15	46.16	46.30	45.31	46.05	757919
2011-09-16	45.89	46.76	45.24	46.46	804093
2011-09-19	45.60	46.04	45.04	45.66	557503
2011-09-20	45.75	46.36	44.98	45.01	562010
2011-09-21	44.86	44.86	42.63	42.64	892092
2011-09-22	41.25	41.29	39.37	39.84	1197033
2011-09-23	39.57	40.21	39.44	40.00	604417
2011-09-26	40.21	40.29	38.96	39.89	1014508
2011-09-27	41.15	42.33	40.76	41.01	891354
2011-09-28	41.22	41.28	39.48	39.50	967957
2011-09-29	40.08	40.38	38.97	39.71	504185
2011-09-30	38.95	39.93	38.87	39.24	736752
2011-10-03	39.00	39.29	37.56	37.74	778115
2011-10-04	37.34	38.88	36.65	38.84	1127260
2011-10-05	38.98	40.12	38.50	39.81	871687
2011-10-06	39.78	40.95	39.58	40.92	379535
2011-10-07	41.08	41.32	40.30	40.37	687461
2011-10-10	41.17	41.87	40.92	41.76	315524
2011-10-11	41.65	42.37	41.54	42.20	446748
2011-10-12	42.65	44.05	42.63	43.81	963011
2011-10-13	43.46	43.51	42.32	43.27	712277
2011-10-14	43.74	44.50	43.65	44.45	590324
2011-10-17	44.11	44.30	43.11	43.29	414744
2011-10-18	43.23	45.38	42.60	45.02	767948
2011-10-19	44.90	45.27	44.03	44.26	536003
2011-10-20	44.17	44.48	43.24	44.27	641467
2011-10-21	44.77	45.51	44.75	45.32	271859
2011-10-24	45.33	46.31	45.07	46.01	513376
2011-10-25	45.72	45.91	44.54	44.59	435530
2011-10-26	45.38	45.71	43.98	45.35	464252
2011-10-27	49.82	53.12	48.47	49.11	1456573
2011-10-28	49.64	50.08	49.15	49.68	1131259
2011-10-31	49.01	49.07	48.46	48.50	692155
2011-11-01	47.96	48.46	46.98	47.77	1417216
2011-11-02	48.55	49.21	47.90	49.01	1405668
2011-11-03	49.50	51.95	49.42	51.73	1220393
2011-11-04	51.42	51.65	50.69	51.24	880348
2011-11-07	51.02	51.51	50.77	51.45	581133
2011-11-08	51.73	52.33	50.96	52.08	626925
2011-11-09	50.79	51.01	50.00	50.14	648471
2011-11-10	51.03	51.09	50.00	50.63	285752
2011-11-11	51.25	52.22	51.17	51.57	364129
2011-11-14	51.28	52.56	51.16	52.35	660755
2011-11-15	52.09	52.96	51.70	52.58	452460
2011-11-16	51.97	53.03	51.77	52.10	431245
2011-11-17	52.00	52.48	50.96	51.56	664516
2011-11-18	51.56	51.87	51.15	51.42	426886
2011-11-21	50.50	51.45	50.25	51.14	524766
2011-11-22	51.19	51.67	50.72	51.04	295779
2011-11-23	50.41	50.73	49.57	50.00	679332
2011-11-25	49.67	50.27	49.35	49.37	272545
2011-11-28	51.03	51.03	50.21	50.57	730480
2011-11-29	50.76	50.76	49.94	49.99	618503
2011-11-30	51.82	52.36	51.08	51.99	718100
2011-12-01	52.34	52.98	51.70	51.74	531313
2011-12-02	52.24	52.61	51.56	51.93	297131
2011-12-05	52.30	52.35	51.00	51.47	424173
2011-12-06	51.41	52.01	51.28	51.76	331833
2011-12-07	51.44	51.95	51.01	51.64	451522
2011-12-08	51.20	51.28	49.91	50.34	543070
2011-12-09	50.38	51.63	50.33	51.43	359310
2011-12-12	50.82	50.82	49.30	49.77	603372
2011-12-13	50.10	50.46	49.22	49.62	692710
2011-12-14	49.32	49.32	48.25	48.50	795323
2011-12-15	49.00	49.55	48.43	48.72	508055
2011-12-16	49.08	49.47	48.42	48.78	864373
2011-12-19	49.01	49.61	48.89	49.47	666757
2011-12-20	50.45	51.19	50.44	51.05	488025
2011-12-21	51.02	51.94	50.84	51.76	400621
2011-12-22	51.96	52.41	51.64	52.34	287595
2011-12-23	52.49	52.83	52.22	52.75	224875
2011-12-27	52.51	53.25	52.41	52.60	328787
2011-12-28	52.45	52.45	51.55	51.68	507972
2011-12-29	51.68	52.72	51.68	52.32	320932
2011-12-30	52.17	52.76	52.10	52.59	307696
2012-01-03	53.55	53.56	51.14	51.45	641038
2012-01-04	51.14	51.86	51.14	51.34	261513
2012-01-05	51.25	52.45	50.59	52.37	645985
2012-01-06	52.29	52.29	51.52	51.80	280264
2012-01-09	51.97	52.58	51.53	52.28	257210
2012-01-10	52.71	53.46	52.53	52.91	460720
2012-01-11	52.60	53.01	52.46	52.84	355322
2012-01-12	52.85	53.51	52.62	53.09	405363
2012-01-13	52.75	53.06	52.09	53.04	323325
2012-01-17	53.32	53.79	53.03	53.24	555850
2012-01-18	53.21	54.83	53.11	54.81	452775
2012-01-19	54.90	54.94	54.29	54.61	391135
2012-01-20	54.55	54.95	54.30	54.85	496133
2012-01-23	54.82	55.33	54.51	54.90	244092
2012-01-24	54.54	55.02	54.34	54.41	393107
2012-01-25	54.44	55.64	53.80	55.50	463210
2012-01-26	55.65	56.00	55.06	55.33	393289
2012-01-27	55.23	55.40	54.95	55.16	180160
2012-01-30	54.74	55.59	54.19	55.28	340568
2012-01-31	55.52	55.91	55.13	55.49	593969
2012-02-01	55.95	56.56	55.60	56.51	536217
2012-02-02	56.62	56.98	55.96	56.29	334037
2012-02-03	56.72	56.92	55.98	56.02	463833
2012-02-06	55.80	56.59	55.65	56.28	459669
2012-02-07	56.15	56.23	55.67	55.95	516629
2012-02-08	56.13	56.66	55.93	56.42	442319
2012-02-09	55.00	57.60	53.30	57.31	886379
2012-02-10	55.90	57.56	55.77	56.88	513011
2012-02-13	57.35	58.10	57.05	57.08	671825
2012-02-14	57.10	57.57	56.83	57.56	535189
2012-02-15	57.72	58.10	56.60	56.80	433253
2012-02-16	56.66	57.46	56.56	57.09	245351
2012-02-17	57.25	57.49	56.75	57.03	286383
2012-02-21	57.02	57.59	56.94	57.27	284322
2012-02-22	57.19	57.64	57.00	57.04	294274
2012-02-23	57.17	57.40	56.78	57.24	294841
2012-02-24	57.37	57.48	56.79	56.87	235171
2012-02-27	56.40	57.40	56.34	56.73	341189
2012-02-28	56.80	57.04	55.97	56.11	511438
2012-02-29	56.29	58.02	56.19	57.35	714570
2012-03-01	57.62	58.38	57.54	57.84	399755
2012-03-02	57.62	58.23	57.09	57.35	216215
2012-03-05	57.37	57.62	57.19	57.41	290965
2012-03-06	56.82	57.27	55.69	55.93	303672
2012-03-07	56.00	56.67	55.90	56.32	400073
2012-03-08	56.50	56.78	56.00	56.44	316917
2012-03-09	56.54	57.51	56.34	57.30	268639
2012-03-12	57.42	57.72	56.88	56.93	254966
2012-03-13	56.94	57.10	56.72	57.00	677608
2012-03-14	56.84	56.99	56.43	56.46	389199
2012-03-15	56.60	56.60	56.09	56.20	389342
2012-03-16	56.10	56.50	55.93	55.98	881535
2012-03-19	56.04	56.17	55.19	55.23	719772
2012-03-20	55.00	55.17	54.48	55.00	833467
2012-03-21	55.21	56.13	55.00	55.89	547550
2012-03-22	55.56	56.46	55.42	56.37	562931
2012-03-23	56.55	56.78	55.78	56.53	242113
2012-03-26	57.01	57.71	56.88	57.23	403406
2012-03-27	57.36	57.47	56.91	56.98	438344
2012-03-28	56.96	56.96	56.20	56.82	332450
2012-03-29	56.38	57.16	56.33	56.83	456250
2012-03-30	57.21	57.78	56.76	57.65	518222
2012-04-02	57.63	58.87	57.39	58.19	657309
2012-04-03	58.15	58.31	57.54	57.95	393126
2012-04-04	57.54	58.14	57.26	58.03	459320
2012-04-05	57.88	58.11	57.60	58.02	294473
2012-04-09	57.41	57.48	56.89	57.33	320774
2012-04-10	57.35	57.52	56.11	56.23	480486
2012-04-11	56.73	56.94	55.63	55.72	832540
2012-04-12	55.70	56.42	55.47	56.15	698995
2012-04-13	56.03	56.28	55.55	55.64	243006
2012-04-16	55.77	55.98	55.31	55.69	249918
2012-04-17	55.89	56.99	55.86	56.90	307945
2012-04-18	56.52	56.92	56.26	56.78	403371
2012-04-19	56.65	57.41	56.38	57.07	507058
2012-04-20	57.17	57.50	56.42	56.79	398850
2012-04-23	56.22	56.25	55.48	56.06	267382
2012-04-24	56.00	56.66	55.68	55.80	381944
2012-04-25	56.45	57.44	56.39	57.28	345682
2012-04-26	57.10	58.07	56.75	57.83	250628
2012-04-27	58.08	58.24	57.66	58.07	353414
2012-04-30	57.91	58.12	56.91	57.06	463796
2012-05-01	55.80	57.70	55.74	56.68	808543
2012-05-02	56.43	56.56	55.83	56.32	455175
2012-05-03	56.40	56.63	55.36	55.75	658813
2012-05-04	55.61	55.93	54.81	55.43	702138
2012-05-07	55.22	55.42	54.64	54.65	527744
2012-05-08	54.22	55.16	53.76	55.05	614904
2012-05-09	54.64	55.49	54.17	54.85	865826
2012-05-10	55.05	55.60	54.93	55.38	571541
2012-05-11	55.08	55.62	54.89	55.11	376205
2012-05-14	54.71	55.43	54.49	55.00	519829
2012-05-15	55.04	55.08	54.54	54.99	713978
2012-05-16	55.24	57.87	54.16	54.21	886416
2012-05-17	54.15	54.22	52.42	52.42	549512
2012-05-18	52.43	52.57	51.37	51.45	696107
2012-05-21	51.62	52.11	50.97	52.02	502518
2012-05-22	51.99	52.58	51.82	52.41	853318
2012-05-23	52.08	52.12	51.30	51.86	477254
2012-05-24	51.88	52.30	51.62	52.29	403858
2012-05-25	52.51	52.59	52.04	52.23	315466
2012-05-29	52.44	52.85	52.11	52.30	363652
2012-05-30	51.86	51.91	51.22	51.28	655865
2012-05-31	51.38	51.69	50.67	51.09	2755179
2012-06-01	48.56	50.51	48.56	50.05	682013
2012-06-04	47.26	50.00	47.26	49.51	265553
2012-06-05	48.91	49.68	48.77	49.67	326099
2012-06-06	49.77	51.05	49.77	50.79	307885
2012-06-07	51.59	51.60	50.77	50.79	354556
2012-06-08	50.40	51.04	50.23	50.67	327730
2012-06-11	51.10	51.30	49.90	49.91	324882
2012-06-12	49.97	50.42	49.71	50.13	287502
2012-06-13	50.22	50.33	49.88	49.99	293530
2012-06-14	50.16	50.55	49.86	50.12	229850
2012-06-15	50.28	50.38	49.97	50.06	396969
2012-06-18	49.69	50.05	49.55	50.04	352775
2012-06-19	49.98	50.81	49.94	50.42	401827
2012-06-20	50.28	50.64	49.96	50.16	365858
2012-06-21	49.97	50.38	49.33	49.37	265494
2012-06-22	49.51	49.86	49.25	49.25	1009126
2012-06-25	48.79	48.96	48.21	48.29	178668
2012-06-26	48.32	48.42	47.89	48.24	185043
2012-06-27	48.44	49.08	48.44	48.55	158940
2012-06-28	48.08	48.65	47.85	48.65	272675
2012-06-29	49.45	49.75	49.25	49.52	442566
2012-07-02	49.55	49.73	49.22	49.63	290858
2012-07-03	49.60	49.92	49.27	49.92	186832
2012-07-05	49.61	49.66	48.58	48.61	534627
2012-07-06	48.23	48.35	47.75	48.06	369018
2012-07-09	47.96	48.05	47.00	47.08	414860
2012-07-10	47.01	47.64	46.89	47.27	325398
2012-07-11	47.11	47.27	46.43	46.81	317273
2012-07-12	46.55	46.55	45.86	46.16	279054
2012-07-13	46.31	47.42	46.31	47.36	308127
2012-07-16	47.08	47.14	45.94	45.99	161083
2012-07-17	46.12	46.12	45.30	45.59	440528
2012-07-18	45.45	46.75	45.42	46.60	389052
2012-07-19	46.62	47.48	46.36	47.31	487310
2012-07-20	46.91	47.44	46.80	47.32	771456
2012-07-23	46.65	47.04	46.16	46.59	345784
2012-07-24	46.46	46.92	46.46	46.85	395337
2012-07-25	46.86	47.34	46.81	47.23	634918
2012-07-26	47.86	48.82	47.81	48.77	476180
2012-07-27	48.98	50.33	48.77	50.33	653205
2012-07-30	50.18	50.91	50.05	50.29	911186
2012-07-31	50.30	51.96	50.30	51.92	826685
2012-08-01	52.43	52.99	51.23	51.23	721781
2012-08-02	50.63	51.70	50.41	50.50	570457
2012-08-03	51.14	52.38	51.07	52.31	742929
2012-08-06	52.33	53.19	52.29	52.29	407329
2012-08-07	52.59	52.91	51.74	51.75	481366
2012-08-08	51.71	52.55	51.50	52.02	428842
2012-08-09	52.10	52.67	51.93	52.56	470547
2012-08-10	52.55	52.57	51.81	52.43	280986
2012-08-13	52.76	52.85	52.39	52.71	276316
2012-08-14	52.89	53.04	52.54	52.94	548382
2012-08-15	52.94	53.50	52.80	53.44	399555
2012-08-16	53.52	53.99	53.30	53.93	228024
2012-08-17	53.66	54.30	53.66	54.09	440644
2012-08-20	53.84	54.49	53.57	54.25	284336
2012-08-21	54.39	54.90	54.12	54.24	236750
2012-08-22	54.25	54.83	54.07	54.54	272252
2012-08-23	54.53	54.84	53.89	54.05	234980
2012-08-24	54.09	54.52	53.88	54.31	195427
2012-08-27	54.43	54.46	53.65	53.87	208304
2012-08-28	53.96	54.34	53.68	53.97	274114
2012-08-29	53.95	54.10	53.69	53.76	165799
2012-08-30	52.54	53.65	52.54	53.40	249295
2012-08-31	53.87	54.21	53.38	53.83	418864
2012-09-04	54.01	54.71	53.78	54.63	349623
2012-09-05	54.65	54.94	54.29	54.94	475116
2012-09-06	55.11	55.98	55.11	55.72	316839
2012-09-07	55.61	55.79	55.29	55.35	194928
2012-09-10	55.23	55.55	54.91	55.19	154932
2012-09-11	55.22	55.56	55.03	55.15	230206
2012-09-12	55.22	55.44	54.95	55.36	256613
2012-09-13	55.16	56.15	54.90	55.79	176539
2012-09-14	55.98	56.35	55.16	55.51	266799
2012-09-17	55.52	55.83	55.15	55.21	297849
2012-09-18	55.27	55.37	54.80	55.08	242993
2012-09-19	55.16	56.36	55.10	56.09	289747
2012-09-20	55.67	55.99	55.33	55.81	275394
2012-09-21	56.03	56.57	55.71	55.76	622810
2012-09-24	55.58	55.79	55.24	55.51	313771
2012-09-25	55.67	55.89	54.72	54.72	247964
2012-09-26	54.86	55.06	54.02	54.06	321252
2012-09-27	54.16	55.31	54.04	55.04	211116
2012-09-28	54.90	55.30	54.41	55.16	431100
2012-10-01	54.89	54.99	54.57	54.90	524008
2012-10-02	55.06	55.94	55.06	55.93	353428
2012-10-03	56.03	56.40	55.73	55.92	442422
2012-10-04	56.21	56.85	56.15	56.75	351525
2012-10-05	56.83	57.44	56.65	56.94	280055
2012-10-08	56.89	57.03	56.63	56.87	208693
2012-10-09	56.75	56.79	55.86	55.97	190001
2012-10-10	55.90	55.96	55.22	55.32	226910
2012-10-11	55.57	56.17	55.53	55.75	172269
2012-10-12	55.79	55.79	54.89	55.06	230109
2012-10-15	55.06	55.29	54.84	55.10	386459
2012-10-16	55.22	56.74	55.22	56.54	575245
2012-10-17	56.59	58.13	56.59	57.92	329847
2012-10-18	57.76	58.06	57.49	57.49	244725
2012-10-19	57.39	57.49	56.52	56.80	264747
2012-10-22	56.85	56.92	56.29	56.83	184782
2012-10-23	55.99	56.24	55.31	55.50	331086
2012-10-24	55.52	55.87	54.62	54.98	353020
2012-10-25	56.09	59.48	56.09	59.33	1002512
2012-10-26	59.74	60.97	59.74	60.84	995327
2012-10-31	60.85	61.51	60.25	61.46	544353
2012-11-01	61.54	62.60	60.22	62.31	642431
2012-11-02	60.54	62.89	60.54	62.31	532944
2012-11-05	62.20	63.33	61.53	62.87	489348
2012-11-06	62.88	64.08	62.70	63.65	401523
2012-11-07	63.34	63.58	62.51	63.47	464235
2012-11-08	63.44	63.44	62.44	62.90	389958
2012-11-09	62.67	63.85	62.45	63.44	419346
2012-11-12	63.67	64.07	62.82	62.99	234659
2012-11-13	62.96	63.49	62.39	62.99	422819
2012-11-14	62.91	63.24	62.02	62.11	287451
2012-11-15	62.22	62.50	61.85	62.11	627820
2012-11-16	62.32	63.53	61.94	62.54	520920
2012-11-19	63.34	63.42	62.77	62.86	358717
2012-11-20	62.91	63.16	62.38	62.39	687281
2012-11-21	62.83	63.01	62.08	62.94	402316
2012-11-23	63.28	63.48	63.05	63.39	152581
2012-11-26	63.47	63.48	62.86	63.41	339502
2012-11-27	63.70	65.62	63.65	65.06	794518
2012-11-28	63.77	65.00	63.56	64.60	836482
2012-11-29	64.25	65.35	63.44	65.07	1282507
2012-11-30	65.00	65.06	64.30	64.95	500874
2012-12-03	65.00	65.20	64.66	64.96	658387
2012-12-04	64.89	65.61	64.89	65.43	339891
2012-12-05	65.87	66.38	65.74	65.94	855066
2012-12-06	65.80	66.12	65.54	65.74	376173
2012-12-07	65.90	65.90	64.80	64.88	587836
2012-12-10	64.96	65.47	64.89	65.19	643802
2012-12-11	65.33	65.33	64.67	64.70	518971
2012-12-12	64.73	64.80	64.14	64.23	591774
2012-12-13	64.15	64.61	64.05	64.17	585673
2012-12-14	64.55	64.55	64.00	64.25	852622
2012-12-17	64.34	64.72	63.91	64.32	617731
2012-12-18	64.53	65.31	64.26	65.26	473204
2012-12-19	65.32	65.76	65.19	65.44	371816
2012-12-20	65.45	66.66	65.45	66.59	673390
2012-12-21	66.57	66.57	65.27	66.22	955725
2012-12-24	65.77	66.43	65.48	65.88	154061
2012-12-26	65.87	65.93	64.39	64.39	238290
2012-12-27	66.26	66.26	64.26	64.69	364492
2012-12-28	64.45	64.68	63.90	63.91	214059
2012-12-31	63.81	64.55	63.69	64.43	372770
2013-01-02	65.51	67.01	65.49	67.00	969996
2013-01-03	66.95	67.13	66.68	66.94	405196
2013-01-04	66.93	67.07	66.67	66.78	383924
2013-01-07	66.78	67.00	65.45	65.52	493818
2013-01-08	65.44	65.99	65.41	65.88	407070
2013-01-09	66.03	67.50	66.02	67.40	395258
2013-01-10	67.93	67.95	67.08	67.40	371131
2013-01-11	67.39	67.90	66.71	67.87	448279
2013-01-14	67.81	68.34	67.72	68.32	268838
2013-01-15	67.98	69.23	67.96	68.81	395754
2013-01-16	68.54	69.15	68.10	68.98	981209
2013-01-17	69.09	70.42	69.09	70.26	404182
2013-01-18	70.28	70.28	69.34	69.70	300566
2013-01-22	69.75	69.97	69.54	69.73	341813
2013-01-23	69.83	70.39	69.44	70.28	401952
2013-01-24	70.16	70.31	69.84	70.08	234705
2013-01-25	70.08	70.32	69.65	70.00	291368
2013-01-28	67.03	68.92	66.11	66.75	1204266
2013-01-29	66.57	68.24	66.01	67.75	1030940
2013-01-30	67.76	67.91	66.11	66.28	992511
2013-01-31	66.30	66.80	65.98	66.07	619965
2013-02-01	66.50	66.50	64.64	65.10	1364068
2013-02-04	64.88	64.98	62.44	63.95	1656790
2013-02-05	64.54	66.25	64.20	66.07	816010
2013-02-06	65.76	66.23	65.30	65.79	596352
2013-02-07	65.20	66.10	64.14	64.88	1031040
2013-02-08	64.94	65.45	64.20	65.30	519159
2013-02-11	65.30	65.72	65.10	65.31	438986
2013-02-12	65.29	65.36	64.54	64.76	656925
2013-02-13	64.98	65.26	64.84	65.09	417795
2013-02-14	64.98	65.62	64.83	65.50	493856
2013-02-15	65.67	65.95	65.59	65.88	314748
2013-02-19	66.00	66.83	65.75	66.83	554775
2013-02-20	66.84	67.00	66.18	66.20	493644
2013-02-21	66.05	66.13	64.91	65.02	355907
2013-02-22	65.36	65.37	64.55	65.11	473074
2013-02-25	65.04	65.36	63.70	63.70	464989
2013-02-26	63.81	64.38	63.41	64.15	377095
2013-02-27	64.29	65.80	64.03	65.67	360206
2013-02-28	65.73	66.49	65.41	66.20	500091
2013-03-01	65.83	66.85	65.37	66.59	698966
2013-03-04	66.42	66.49	65.68	66.26	329026
2013-03-05	66.56	67.47	66.35	67.19	412158
2013-03-06	67.51	68.35	67.31	68.17	579663
2013-03-07	68.27	68.39	67.40	67.58	227129
2013-03-08	67.91	68.83	67.00	68.78	480313
2013-03-11	68.26	68.31	65.82	66.70	1068992
2013-03-12	66.84	67.49	66.24	67.20	663728
2013-03-13	67.56	68.63	67.34	68.26	715981
2013-03-14	68.34	69.79	68.17	69.36	593387
2013-03-15	69.22	69.32	67.65	68.20	1781896
2013-03-18	67.56	68.25	67.35	67.46	469303
2013-03-19	67.70	68.88	67.70	68.84	504034
2013-03-20	69.09	69.95	68.85	69.91	481254
2013-03-21	69.42	70.00	69.28	69.53	650025
2013-03-22	69.61	70.49	69.61	70.47	343156
2013-03-25	70.50	71.15	70.50	70.88	444531
2013-03-26	71.03	71.39	70.96	71.32	301250
2013-03-27	70.49	72.45	70.44	72.27	685462
2013-03-28	72.14	72.58	71.79	72.32	457115
2013-04-01	72.11	72.34	72.07	72.25	308900
2013-04-02	72.67	73.48	72.67	73.20	409941
2013-04-03	73.03	73.60	72.71	72.89	959244
2013-04-04	72.75	73.84	72.71	73.37	568102
2013-04-05	72.62	73.26	72.20	73.25	456061
2013-04-08	73.08	73.99	73.06	73.99	396313
2013-04-09	73.95	73.95	72.32	72.95	693860
2013-04-10	73.07	73.58	72.88	73.57	486526
2013-04-11	73.48	74.31	73.41	74.01	389098
2013-04-12	73.85	74.15	73.61	73.75	247912
2013-04-15	73.59	73.59	71.66	71.66	587241
2013-04-16	72.14	73.37	71.40	73.33	528648
2013-04-17	72.64	72.65	71.67	72.34	677139
2013-04-18	72.62	73.10	72.30	72.65	628249
2013-04-19	72.91	73.30	72.49	72.89	428609
2013-04-22	73.32	73.44	72.46	73.20	464306
2013-04-23	73.70	74.00	72.71	73.55	707928
2013-04-24	73.83	73.90	72.36	72.51	385578
2013-04-25	72.96	73.36	72.66	72.79	507566
2013-04-26	71.16	72.60	70.92	71.75	572501
2013-04-29	71.77	71.99	71.23	71.51	743671
2013-04-30	71.62	72.07	71.59	72.01	694285
2013-05-01	72.06	72.53	70.80	70.97	684915
2013-05-02	71.45	71.47	68.69	70.25	698335
2013-05-03	71.14	71.17	69.25	70.03	443718
2013-05-06	69.88	70.00	69.37	69.64	380962
2013-05-07	70.04	70.04	69.54	69.78	453257
2013-05-08	69.48	71.21	69.42	70.68	577575
2013-05-09	70.71	71.24	70.36	70.54	412543
2013-05-10	70.48	71.16	69.95	70.46	395365
2013-05-13	70.20	70.49	69.88	70.38	369092
2013-05-14	70.53	71.50	70.32	71.48	374691
2013-05-15	71.18	71.98	70.85	71.86	456071
2013-05-16	71.83	72.05	71.08	71.15	282345
2013-05-17	71.19	72.43	71.17	72.42	358679
2013-05-20	72.44	72.66	71.56	71.72	406866
2013-05-21	71.63	71.68	70.67	71.56	412522
2013-05-22	71.45	72.09	70.53	70.75	453958
2013-05-23	70.03	71.74	69.49	71.72	593172
2013-05-24	71.67	71.74	70.38	70.69	343871
2013-05-28	71.46	71.56	70.02	70.32	343590
2013-05-29	70.35	70.89	69.75	70.36	471153
2013-05-30	70.28	70.56	69.23	69.50	444486
2013-05-31	69.35	69.54	68.10	68.12	329410
2013-06-03	68.38	68.48	66.89	68.24	429577
2013-06-04	68.48	68.80	67.50	68.25	499716
2013-06-05	68.03	68.03	67.01	67.12	224862
2013-06-06	67.14	67.14	65.87	67.10	288197
2013-06-07	67.94	68.18	67.01	67.42	380780
2013-06-10	67.55	68.24	67.11	68.22	326465
2013-06-11	67.95	68.65	67.44	68.39	262875
2013-06-12	68.74	68.74	67.86	67.98	252702
2013-06-13	67.73	69.02	67.36	68.84	242579
2013-06-14	68.46	69.24	68.06	68.37	316028
2013-06-17	68.82	69.32	68.57	68.85	300144
2013-06-18	68.99	69.69	68.81	69.61	254255
2013-06-19	69.78	69.78	68.07	68.12	430596
2013-06-20	67.96	67.96	65.98	66.01	440738
2013-06-21	66.15	66.22	63.74	64.65	795035
2013-06-24	64.43	64.43	63.11	63.62	532466
2013-06-25	64.04	64.28	62.65	63.37	479312
2013-06-26	63.92	65.37	63.89	64.89	449514
2013-06-27	64.96	65.92	64.96	65.60	385454
2013-06-28	65.53	66.46	65.43	65.62	637903
2013-07-01	66.07	67.43	65.79	67.04	369686
2013-07-02	67.16	68.28	66.98	67.06	462349
2013-07-03	67.98	67.98	66.86	67.47	343588
2013-07-05	67.74	68.19	66.85	67.30	230936
2013-07-08	67.47	67.73	67.21	67.26	247384
2013-07-09	67.85	69.13	67.67	68.86	435797
2013-07-10	68.63	69.09	67.86	68.44	797034
2013-07-11	69.38	69.66	68.59	69.15	349083
2013-07-12	69.10	69.70	68.83	69.46	260517
2013-07-15	65.70	65.74	62.35	62.57	2363843
2013-07-16	61.58	62.30	60.62	61.70	1184990
2013-07-17	61.76	63.23	61.76	63.12	1171902
2013-07-18	63.26	63.55	62.55	62.98	880884
2013-07-19	63.16	63.17	61.63	61.70	900383
2013-07-22	61.91	63.21	61.70	63.21	723667
2013-07-23	63.64	64.44	63.17	64.21	659185
2013-07-24	64.40	64.49	63.75	63.77	652795
2013-07-25	63.77	65.15	63.25	65.15	563458
2013-07-26	64.76	65.30	64.24	65.02	334028
2013-07-29	66.01	66.92	65.60	65.90	551783
2013-07-30	66.14	66.14	64.45	64.71	1013020
2013-07-31	64.69	67.41	64.69	67.20	1156011
2013-08-01	70.02	72.19	68.05	71.11	1546882
2013-08-02	69.16	70.87	69.16	70.52	480386
2013-08-05	70.26	70.47	69.92	70.46	375005
2013-08-06	70.17	70.41	68.28	68.42	881728
2013-08-07	68.29	68.75	67.49	67.76	514551
2013-08-08	67.98	68.03	66.97	66.99	680619
2013-08-09	66.97	67.15	65.75	65.96	665206
2013-08-12	65.95	66.29	65.57	65.81	811497
2013-08-13	65.82	66.27	64.89	64.91	681781
2013-08-14	65.00	65.97	64.70	65.62	969327
2013-08-15	65.25	65.46	63.35	64.13	989462
2013-08-16	64.06	64.50	63.00	63.54	653217
2013-08-19	63.13	64.18	63.13	63.43	482593
2013-08-20	63.67	63.74	62.89	62.91	810281
2013-08-21	62.87	63.37	62.53	62.55	847127
2013-08-22	62.76	63.20	62.51	63.12	455736
2013-08-23	63.33	64.27	63.02	63.59	451241
2013-08-26	63.55	63.63	61.92	62.21	812770
2013-08-27	61.77	62.63	61.52	62.42	722756
2013-08-28	62.57	62.87	61.65	61.70	600946
2013-08-29	61.45	63.65	61.32	62.98	995638
2013-08-30	63.30	63.30	62.62	62.94	670518
2013-09-03	63.52	63.77	62.35	63.13	989867
2013-09-04	62.92	63.25	62.53	63.05	818380
2013-09-05	62.98	63.39	62.76	62.97	325865
2013-09-06	63.25	63.43	62.45	62.96	406802
2013-09-09	63.15	63.26	62.75	63.15	312200
2013-09-10	63.53	63.77	63.16	63.75	309486
2013-09-11	63.85	63.85	62.89	63.43	419316
2013-09-12	63.68	63.68	63.01	63.30	444612
2013-09-13	63.54	64.45	63.14	64.39	423934
2013-09-16	65.00	65.18	64.65	65.01	581083
2013-09-17	64.95	66.29	64.80	66.27	644273
2013-09-18	66.36	67.50	65.41	67.28	789279
2013-09-19	67.22	67.58	65.98	67.01	803062
2013-09-20	66.89	67.45	66.69	66.78	751686
2013-09-23	66.80	66.90	65.59	66.24	748389
2013-09-24	66.25	67.12	65.93	66.57	627670
2013-09-25	66.57	67.03	66.22	66.67	666576
2013-09-26	66.71	67.31	66.45	67.24	462366
2013-09-27	67.03	67.66	66.55	67.06	466000
2013-09-30	66.60	66.88	65.89	66.17	533491
2013-10-01	66.00	67.04	66.00	66.38	803577
2013-10-02	66.06	66.91	65.29	66.33	435920
2013-10-03	65.95	66.45	64.98	65.30	437709
2013-10-04	65.18	65.85	65.14	65.47	636316
2013-10-07	65.04	65.92	64.62	64.81	368644
2013-10-08	64.85	65.13	64.02	64.22	684752
2013-10-09	64.48	65.49	64.14	65.37	548773
2013-10-10	66.22	66.86	65.92	66.71	581081
2013-10-11	66.69	67.06	66.17	66.89	341505
2013-10-14	66.43	67.10	66.18	67.10	451473
2013-10-15	66.72	67.18	66.53	66.58	363452
2013-10-16	67.08	67.50	66.80	67.26	257912
2013-10-17	67.16	68.07	67.02	67.95	265365
2013-10-18	68.26	68.69	67.51	68.48	374591
2013-10-21	68.41	68.63	67.79	68.14	255711
2013-10-22	68.14	69.16	67.95	69.13	322703
2013-10-23	69.08	69.24	68.20	68.38	371235
2013-10-24	68.70	68.70	67.67	68.20	352903
2013-10-25	68.47	68.70	67.97	68.66	358342
2013-10-28	68.77	69.85	68.69	69.49	559081
2013-10-29	69.52	69.97	69.32	69.89	733769
2013-10-30	65.65	66.00	63.49	65.65	2467902
2013-10-31	65.65	66.28	64.71	65.76	1015742
2013-11-01	65.78	66.09	65.32	65.85	558137
2013-11-04	66.13	67.68	66.08	67.45	562128
2013-11-05	67.23	68.01	66.99	67.64	661644
2013-11-06	68.10	69.04	68.10	68.15	912061
2013-11-07	68.34	68.66	66.96	66.98	1220415
2013-11-08	66.81	67.51	66.49	66.82	865857
2013-11-11	67.06	67.77	66.89	67.32	541862
2013-11-12	67.30	68.88	67.29	68.71	1033610
2013-11-13	68.45	69.73	68.34	69.63	702112
2013-11-14	69.60	70.48	68.96	68.98	857182
2013-11-15	68.96	69.68	68.73	69.27	461048
2013-11-18	69.65	69.91	68.74	68.94	456835
2013-11-19	69.08	69.31	68.02	68.23	513033
2013-11-20	68.20	68.75	67.70	68.11	401192
2013-11-21	68.17	69.22	68.17	68.85	494711
2013-11-22	68.55	69.52	68.17	69.37	436177
2013-11-25	69.70	70.06	69.28	69.57	503615
2013-11-26	69.44	69.92	69.04	69.31	584530
2013-11-27	69.50	69.98	68.93	69.12	562201
2013-11-29	69.15	70.33	69.06	69.16	392264
2013-12-02	69.40	70.08	69.20	69.43	585401
2013-12-03	69.09	69.58	68.55	69.42	680044
2013-12-04	69.16	70.04	68.89	69.05	880655
2013-12-05	69.00	69.09	68.27	68.51	467360
2013-12-06	69.15	69.47	68.58	68.89	483163
2013-12-09	69.12	69.43	68.09	68.39	464256
2013-12-10	68.06	68.47	67.46	68.29	529076
2013-12-11	68.34	68.34	66.99	67.06	554280
2013-12-12	66.90	67.07	65.90	65.99	572519
2013-12-13	66.23	66.54	65.58	66.14	899344
2013-12-16	66.45	67.07	65.61	65.66	836485
2013-12-17	65.63	65.96	65.23	65.44	927255
2013-12-18	65.50	66.97	65.39	66.88	549414
2013-12-19	67.01	67.19	66.49	66.98	403682
2013-12-20	67.18	67.47	66.67	66.71	863117
2013-12-23	67.01	67.23	66.53	66.90	509447
2013-12-24	67.13	67.76	66.62	67.74	169025
2013-12-26	68.10	68.10	67.11	67.13	208466
2013-12-27	66.90	67.65	66.70	67.61	270109
2013-12-30	67.68	68.15	67.68	67.99	330040
2013-12-31	68.16	68.78	68.00	68.46	398886
2014-01-02	68.31	68.59	68.12	68.18	761990
2014-01-03	68.25	68.69	67.35	67.46	482729
2014-01-06	67.54	68.03	67.11	67.84	891797
2014-01-07	68.08	68.99	67.55	68.56	452689
2014-01-08	67.86	67.86	65.17	65.89	1899507
2014-01-09	66.00	66.53	65.69	66.35	832796
2014-01-10	66.58	66.94	66.35	66.73	515442
2014-01-13	66.80	67.19	66.38	66.62	573861
2014-01-14	66.50	68.56	66.50	68.50	480131
2014-01-15	68.63	69.29	68.27	68.43	713059
2014-01-16	68.25	68.32	67.74	67.94	370302
2014-01-17	67.65	68.25	67.51	67.87	339626
2014-01-21	69.55	70.00	68.79	69.15	858022
2014-01-22	69.22	69.39	68.98	68.99	499163
2014-01-23	68.64	68.64	66.19	66.28	728741
2014-01-24	65.93	66.02	63.39	64.31	1161414
2014-01-27	64.27	64.45	63.14	63.43	450454
2014-01-28	63.68	63.95	63.16	63.65	602733
2014-01-29	63.25	63.48	61.78	61.80	725438
2014-01-30	62.35	62.35	61.46	61.98	1042742
2014-01-31	61.61	62.82	61.24	62.30	649585
2014-02-03	62.50	62.54	58.79	58.88	1159224
2014-02-04	59.33	61.45	59.10	59.58	1959682
2014-02-05	59.37	59.78	58.28	58.95	1338422
2014-02-06	62.00	64.68	62.00	63.67	1301795
2014-02-07	63.82	63.82	61.18	61.93	795404
2014-02-10	61.97	63.32	61.71	63.27	668866
2014-02-11	63.37	63.44	62.56	63.08	665022
2014-02-12	63.16	64.16	63.09	64.02	589600
2014-02-13	63.57	64.50	63.45	63.50	593074
2014-02-14	63.49	64.55	63.47	64.41	687225
2014-02-18	64.44	64.65	63.79	64.11	578865
2014-02-19	63.75	64.84	63.75	64.30	544132
2014-02-20	64.52	65.05	64.23	64.88	447852
2014-02-21	65.26	65.55	64.65	65.07	500939
2014-02-24	65.22	65.76	64.99	65.38	412972
2014-02-25	65.34	65.76	64.63	65.27	398608
2014-02-26	65.31	65.84	64.95	65.37	446650
2014-02-27	65.42	65.92	65.08	65.91	314587
2014-02-28	65.89	66.46	65.53	65.84	362041
2014-03-03	65.34	65.37	64.14	64.91	326094
2014-03-04	65.84	66.16	65.57	65.91	296068
2014-03-05	65.82	66.52	65.52	66.26	238119
2014-03-06	66.49	66.87	66.17	66.65	324307
2014-03-07	66.98	66.99	66.67	66.98	371104
2014-03-10	66.79	67.21	66.79	67.15	319487
2014-03-11	67.21	67.41	66.93	67.29	527307
2014-03-12	66.98	67.58	66.96	67.31	401442
2014-03-13	67.58	67.63	66.45	66.62	321163
2014-03-14	66.40	66.66	65.98	66.19	335525
2014-03-17	66.67	67.37	66.33	66.50	285034
2014-03-18	66.77	67.19	66.36	66.77	315647
2014-03-19	66.62	66.98	65.63	65.96	290870
2014-03-20	66.03	66.48	65.49	66.33	339065
2014-03-21	66.44	67.89	66.31	66.88	1176753
2014-03-24	67.18	67.98	66.82	67.33	381821
2014-03-25	67.82	68.00	66.93	67.19	356654
2014-03-26	67.18	67.99	67.13	67.59	817947
2014-03-27	66.77	67.52	66.60	67.30	341661
2014-03-28	67.31	67.80	67.28	67.35	339681
2014-03-31	67.85	68.27	67.34	68.08	381248
2014-04-01	68.15	68.20	67.28	67.54	606681
2014-04-02	67.85	68.00	67.45	67.71	305668
2014-04-03	67.91	69.67	67.42	69.45	579733
2014-04-04	69.75	69.75	68.07	68.15	458782
2014-04-07	67.91	68.17	67.33	67.44	423817
2014-04-08	67.55	68.50	67.33	67.78	329756
2014-04-09	67.62	68.03	67.32	67.95	432423
2014-04-10	68.10	68.94	67.28	67.50	297577
2014-04-11	67.30	68.13	67.24	67.62	548979
2014-04-14	68.05	68.16	66.93	67.20	505683
2014-04-15	67.66	67.98	66.65	67.10	307124
2014-04-16	68.48	69.00	67.77	68.46	606943
2014-04-17	68.30	68.65	67.82	68.18	655472
2014-04-21	68.25	68.55	67.93	68.32	380688
2014-04-22	68.36	68.49	68.07	68.25	603907
2014-04-23	68.28	68.71	67.61	67.76	381070
2014-04-24	68.05	68.08	67.34	67.60	443357
2014-04-25	67.63	67.96	67.18	67.59	477736
2014-04-28	67.70	67.82	66.63	67.05	413882
2014-04-29	67.50	67.66	66.84	67.07	451115
2014-04-30	66.28	70.62	65.25	70.45	1543607
2014-05-01	69.96	69.96	68.34	69.14	985512
2014-05-02	69.00	69.73	68.66	69.50	366809
2014-05-05	69.30	71.34	68.91	71.26	580862
2014-05-06	71.09	71.51	70.92	71.19	612455
2014-05-07	71.40	73.50	70.92	73.43	731711
2014-05-08	73.19	74.50	73.09	73.56	713562
2014-05-09	73.33	73.92	72.81	73.85	500129
2014-05-12	74.07	74.86	74.05	74.84	302631
2014-05-13	74.80	74.88	74.34	74.78	419993
2014-05-14	74.82	75.23	74.53	74.91	425752
2014-05-15	74.46	74.81	73.55	74.02	318870
2014-05-16	74.17	74.76	73.57	74.73	196961
2014-05-19	74.50	74.72	73.83	74.15	256588
2014-05-20	74.22	74.35	73.31	73.66	482145
2014-05-21	73.81	74.67	73.75	74.63	367777
2014-05-22	74.65	75.16	74.44	74.71	162032
2014-05-23	74.74	75.45	74.45	75.16	224074
2014-05-27	75.35	76.20	75.14	75.80	335684
2014-05-28	75.88	76.12	75.49	75.55	295858
2014-05-29	76.00	76.24	75.62	76.23	336188
2014-05-30	76.13	76.35	75.74	76.15	398659
2014-06-02	76.24	76.42	75.28	76.27	274626
2014-06-03	76.09	76.54	75.91	76.12	360349
2014-06-04	75.97	76.29	75.61	76.22	292297
2014-06-05	76.29	77.30	75.89	77.25	333381
2014-06-06	77.25	77.50	77.08	77.38	191776
2014-06-09	77.34	77.59	77.05	77.10	239053
2014-06-10	76.73	77.41	76.30	76.82	719833
2014-06-11	76.75	76.97	75.95	76.33	279198
2014-06-12	76.18	76.42	75.74	76.15	211511
2014-06-13	76.02	76.20	75.03	75.20	518212
2014-06-16	75.98	77.09	74.82	75.70	1100926
2014-06-17	76.42	77.56	76.25	77.51	823471
2014-06-18	76.60	77.11	75.51	77.01	499846
2014-06-19	76.98	77.62	76.95	77.54	216247
2014-06-20	77.48	77.87	77.26	77.62	336651
2014-06-23	77.77	77.92	76.78	76.86	304788
2014-06-24	76.67	76.79	75.62	75.66	387567
2014-06-25	75.66	75.90	75.27	75.82	283543
2014-06-26	75.41	75.75	75.00	75.33	508427
2014-06-27	75.00	75.50	74.59	75.28	1108208
2014-06-30	75.38	75.41	74.72	75.04	641156
2014-07-01	75.33	77.74	75.33	77.57	763192
2014-07-02	77.11	77.45	76.88	76.95	557170
2014-07-03	76.95	77.32	76.65	76.76	590081
2014-07-07	76.99	78.54	76.96	78.26	579153
2014-07-08	78.11	78.99	77.64	78.02	543859
2014-07-09	77.84	78.16	77.58	77.67	432615
2014-07-10	76.16	77.90	75.84	77.69	360974
2014-07-11	77.47	77.48	76.86	77.42	333415
2014-07-14	77.55	77.99	77.05	77.39	275927
2014-07-15	77.41	77.65	76.96	77.00	535545
2014-07-16	77.44	77.49	76.50	77.18	600649
2014-07-17	77.15	77.93	76.86	77.54	334485
2014-07-18	77.63	78.36	77.49	78.15	274935
2014-07-21	77.88	78.08	77.53	78.01	258413
2014-07-22	78.24	78.68	77.91	78.41	380098
2014-07-23	78.59	78.59	77.96	78.48	260475
2014-07-24	78.41	79.24	78.40	79.03	282541
2014-07-25	79.00	79.01	78.50	78.64	302225
2014-07-28	78.81	78.81	77.47	77.55	425701
2014-07-29	77.92	78.16	76.08	76.13	790712
2014-07-30	78.02	79.55	73.36	75.49	1167606
2014-07-31	75.37	75.37	73.10	73.63	1217986
2014-08-01	73.37	74.50	73.20	74.36	874999
2014-08-04	74.37	75.40	74.24	75.09	792052
2014-08-05	75.11	76.00	74.82	75.18	496204
2014-08-06	74.69	75.78	74.69	75.11	325093
2014-08-07	75.30	75.57	74.41	75.24	376122
2014-08-08	75.24	76.68	74.86	76.66	397022
2014-08-11	76.96	78.10	76.75	77.93	469122
2014-08-12	77.69	78.26	77.52	77.98	305668
2014-08-13	78.14	78.78	77.91	78.23	462878
2014-08-14	78.50	78.71	77.54	78.12	599945
2014-08-15	78.30	78.90	77.95	78.14	299543
2014-08-18	78.47	78.90	77.99	78.18	484694
2014-08-19	78.18	78.59	77.45	77.73	699328
2014-08-20	77.84	78.55	77.16	78.43	328794
2014-08-21	78.70	79.26	78.32	78.44	267842
2014-08-22	78.23	78.52	77.91	78.08	267958
2014-08-25	78.29	78.69	77.93	78.25	318634
2014-08-26	78.26	78.97	78.09	78.59	266266
2014-08-27	78.62	78.68	77.97	78.15	404585
2014-08-28	77.89	78.72	77.86	78.49	318370
2014-08-29	78.58	79.79	78.34	79.76	448471
2014-09-02	79.97	80.00	79.26	79.74	504524
2014-09-03	79.82	80.25	79.13	79.52	829113
2014-09-04	79.52	80.22	78.90	79.15	341850
2014-09-05	79.03	79.90	78.79	79.71	323452
2014-09-08	79.56	80.15	79.56	80.01	353546
2014-09-09	79.77	80.50	79.43	79.47	338744
2014-09-10	79.54	79.80	78.98	79.47	381957
2014-09-11	79.35	80.21	78.93	79.31	606823
2014-09-12	79.30	79.75	78.45	78.66	421762
2014-09-15	78.85	79.41	78.65	78.69	402977
2014-09-16	78.70	79.59	78.70	79.34	519989
2014-09-17	79.22	80.22	79.05	79.17	384442
2014-09-18	79.40	80.22	79.28	79.87	374775
2014-09-19	80.13	80.54	79.18	79.30	511568
2014-09-22	79.12	79.13	77.38	77.47	541602
2014-09-23	77.09	77.30	76.13	76.29	665674
2014-09-24	76.18	76.94	75.82	76.71	443955
2014-09-25	76.32	76.49	75.41	75.79	501131
2014-09-26	75.32	76.25	75.18	76.00	364622
2014-09-29	75.45	76.24	75.20	76.22	411252
2014-09-30	76.13	76.87	75.78	75.79	620996
2014-10-01	75.82	75.97	74.33	74.38	762784
2014-10-02	74.35	75.08	73.97	74.24	767584
2014-10-03	74.56	75.35	74.39	75.13	523996
2014-10-06	75.44	75.86	75.10	75.15	418373
2014-10-07	74.78	75.48	73.72	73.75	696335
2014-10-08	73.76	73.96	73.27	73.81	556527
2014-10-09	73.79	74.36	72.65	72.66	479250
2014-10-10	72.77	73.40	71.85	71.87	509010
2014-10-13	71.68	72.61	71.22	71.29	428091
2014-10-14	71.61	72.93	71.45	72.02	921092
2014-10-15	74.05	74.05	69.94	71.62	774088
2014-10-16	72.86	72.86	70.22	71.67	1181674
2014-10-17	73.02	73.02	71.83	72.05	598151
2014-10-20	71.42	73.37	71.30	73.32	581480
2014-10-21	73.62	74.70	73.44	74.47	585103
2014-10-22	74.78	75.04	74.24	74.44	478922
2014-10-23	75.30	75.78	74.40	75.00	638300
2014-10-24	75.28	76.03	75.18	75.97	630763
2014-10-27	75.73	76.38	74.90	75.03	960285
2014-10-28	75.56	76.01	75.39	75.90	634066
2014-10-29	75.83	76.71	75.46	75.95	645591
2014-10-30	74.90	76.77	73.58	76.32	1111682
2014-10-31	76.83	77.50	76.30	77.25	569641
2014-11-03	77.33	77.84	76.97	77.67	535018
2014-11-04	77.68	79.31	77.62	78.45	548661
2014-11-05	79.12	79.19	78.48	78.59	417702
2014-11-06	78.60	79.99	78.60	79.68	513852
2014-11-07	79.74	80.46	79.54	79.84	520520
2014-11-10	79.89	80.71	79.74	80.56	533995
2014-11-11	80.41	80.67	79.82	80.30	384997
2014-11-12	79.90	80.46	78.97	80.10	575008
2014-11-13	80.12	80.74	79.81	79.77	140908
2014-11-14	79.64	80.68	79.64	80.34	514499
2014-11-17	80.11	81.81	80.00	81.62	666860
2014-11-18	81.26	81.86	81.24	81.34	662581
2014-11-19	81.50	82.16	80.83	82.10	858057
2014-11-20	81.66	82.34	81.20	81.64	435006
2014-11-21	82.50	83.00	82.26	82.35	460885
2014-11-24	82.37	82.96	82.12	82.56	365525
2014-11-25	82.50	83.15	82.25	82.83	475779
2014-11-26	82.83	83.25	82.60	82.90	392348
2014-11-28	82.97	83.49	82.97	83.23	230658
2014-12-01	82.96	83.56	82.59	82.92	410283
2014-12-02	82.91	83.99	82.88	83.48	462599
2014-12-03	83.60	84.32	83.56	84.08	333976
2014-12-04	83.75	84.55	83.47	83.70	371462
2014-12-05	83.89	84.44	83.84	84.36	350620
2014-12-08	83.99	85.23	83.46	84.28	465288
2014-12-09	83.82	84.24	83.18	84.16	429970
2014-12-10	83.85	84.26	82.32	82.71	642326
2014-12-11	83.21	84.54	82.98	83.27	457101
2014-12-12	82.82	83.22	81.71	82.00	736603
2014-12-15	82.58	83.10	81.19	82.07	626851
2014-12-16	81.93	83.22	81.12	81.22	689732
2014-12-17	81.72	82.95	81.18	82.75	504177
2014-12-18	83.49	84.00	82.89	83.36	560688
2014-12-19	83.66	84.61	83.41	84.29	996949
2014-12-22	84.20	85.73	84.20	85.53	274967
2014-12-23	85.96	86.68	85.62	86.36	400013
2014-12-24	86.20	86.34	85.63	86.09	125440
2014-12-26	86.17	87.19	86.17	86.85	226589
2014-12-29	86.30	87.20	85.98	86.34	242334
2014-12-30	86.40	86.75	85.42	85.89	210045
2014-12-31	86.07	86.33	84.82	84.84	266446
2015-01-02	85.33	85.88	83.57	84.76	310065
2015-01-05	84.37	84.44	82.63	83.00	488042
2015-01-06	83.00	83.24	81.02	81.67	750174
2015-01-07	82.52	83.60	82.14	83.21	424002
2015-01-08	83.71	85.55	83.53	85.29	462374
2015-01-09	85.27	85.27	84.24	84.48	269640
2015-01-12	84.41	84.60	83.42	83.77	234454
2015-01-13	84.25	84.94	82.74	83.94	329896
2015-01-14	83.20	84.70	83.07	84.44	477009
2015-01-15	82.12	83.78	82.12	82.77	761690
2015-01-16	82.72	83.84	82.41	83.78	572847
2015-01-20	83.83	84.60	83.01	84.45	493009
2015-01-21	84.44	85.78	83.61	85.63	605329
2015-01-22	85.92	86.80	85.49	86.35	598702
2015-01-23	85.97	86.49	85.54	85.70	383216
2015-01-26	85.35	86.26	84.75	86.09	476079
2015-01-27	85.31	85.85	84.69	85.42	316824
2015-01-28	85.91	85.97	83.06	83.30	623643
2015-01-29	83.45	84.32	82.81	84.25	635407
2015-01-30	81.89	82.32	78.97	80.64	1315250
2015-02-02	80.53	80.91	78.82	80.49	998746
2015-02-03	80.78	82.35	80.58	82.28	641024
2015-02-04	81.78	82.48	81.46	81.69	480960
2015-02-05	82.01	82.73	81.47	82.63	643205
2015-02-06	82.63	82.94	81.76	82.05	321475
2015-02-09	81.86	82.00	81.11	81.73	366936
2015-02-10	82.20	82.48	81.55	82.26	289258
2015-02-11	82.29	82.68	81.74	82.25	256275
2015-02-12	82.46	82.71	81.81	82.23	338104
2015-02-13	81.88	82.88	81.40	82.82	314079
2015-02-17	82.50	82.99	81.98	82.69	291263
2015-02-18	82.36	82.86	82.18	82.85	281320
2015-02-19	82.73	82.93	82.50	82.81	196148
2015-02-20	82.51	83.11	82.20	83.08	287117
2015-02-23	83.10	83.11	82.65	82.88	251025
2015-02-24	82.75	82.99	82.12	82.72	260807
2015-02-25	82.91	83.23	82.58	82.91	340804
2015-02-26	83.01	83.21	82.61	82.70	138108
2015-02-27	82.50	82.92	82.18	82.21	249035
2015-03-02	82.21	82.77	81.76	82.45	342340
2015-03-03	82.12	82.51	81.74	82.48	227553
2015-03-04	82.38	82.44	81.70	82.02	218177
2015-03-05	82.33	82.33	81.27	81.82	272227
2015-03-06	81.18	81.45	78.78	78.93	379354
2015-03-09	79.11	79.83	78.56	79.58	362501
2015-03-10	78.69	78.78	76.81	76.87	494159
2015-03-11	76.80	78.08	75.11	76.49	858990
2015-03-12	76.49	78.78	76.45	78.69	680420
2015-03-13	78.29	78.46	77.00	78.01	441040
2015-03-16	77.87	79.04	77.87	78.76	809073
2015-03-17	78.53	79.54	78.53	79.32	398511
2015-03-18	79.22	79.88	78.06	79.29	724934
2015-03-19	79.22	79.59	78.95	79.19	306473
2015-03-20	79.57	79.98	79.25	79.58	765328
2015-03-23	79.46	80.58	79.37	79.74	545239
2015-03-24	79.64	80.72	79.32	79.79	553326
2015-03-25	79.98	80.66	79.11	79.19	289605
2015-03-26	78.86	79.09	77.19	77.22	638628
2015-03-27	77.10	77.45	76.41	76.93	656107
2015-03-30	77.12	78.86	77.05	78.32	581677
2015-03-31	78.07	78.24	77.46	77.82	503710
2015-04-01	77.89	78.66	77.47	78.54	414731
2015-04-02	78.23	79.69	78.23	78.65	643825
2015-04-06	78.52	79.56	78.52	79.34	790165
2015-04-07	79.42	79.68	78.45	78.50	401357
2015-04-08	78.55	79.34	78.26	78.91	403629
2015-04-09	78.44	78.78	76.95	77.91	616832
2015-04-10	78.24	78.79	77.81	78.22	384745
2015-04-13	78.23	78.55	77.81	77.86	401977
2015-04-14	77.86	78.58	77.71	78.46	318497
2015-04-15	78.73	79.18	78.34	78.72	412638
2015-04-16	78.55	79.10	78.27	78.87	269654
2015-04-17	78.49	78.73	77.61	78.23	386689
2015-04-20	78.45	78.89	78.15	78.22	227642
2015-04-21	78.45	78.67	77.69	77.78	196529
2015-04-22	78.08	78.08	77.25	77.75	324532
2015-04-23	77.58	78.34	76.84	77.83	284959
2015-04-24	77.82	77.82	77.08	77.19	442328
2015-04-27	77.22	78.33	77.16	78.27	471584
2015-04-28	78.07	78.11	77.28	77.34	589861
2015-04-29	77.09	77.22	76.26	76.79	840146
2015-04-30	80.00	82.06	78.79	79.40	1222883
2015-05-01	79.52	80.51	78.93	80.38	550596
2015-05-04	80.50	80.92	80.08	80.68	456658
2015-05-05	80.76	81.13	80.37	80.75	412185
2015-05-06	81.04	81.52	80.42	80.82	547048
2015-05-07	80.54	81.09	80.06	80.75	285600
2015-05-08	81.51	81.84	81.00	81.10	256610
2015-05-11	80.91	81.67	80.91	81.21	270886
2015-05-12	80.83	81.24	80.38	80.69	363835
2015-05-13	80.69	81.31	80.30	80.68	356527
2015-05-14	81.12	81.73	80.97	81.70	428289
2015-05-15	81.48	81.77	81.27	81.71	240915
2015-05-18	81.22	82.00	81.22	81.93	199146
2015-05-19	82.28	82.28	81.40	81.77	208117
2015-05-20	81.66	82.10	81.60	81.72	182219
2015-05-21	81.81	82.34	81.73	82.10	255972
2015-05-22	81.73	82.48	81.65	82.29	333027
2015-05-26	81.86	82.23	81.41	81.66	615451
2015-05-27	81.69	82.44	81.47	82.28	226959
2015-05-28	82.00	82.25	81.56	81.97	266181
2015-05-29	81.76	82.41	81.34	81.97	383553
2015-06-01	82.33	82.72	81.50	81.62	232499
2015-06-02	81.28	81.42	80.80	81.28	248166
2015-06-03	81.60	82.26	81.07	81.73	322417
2015-06-04	81.28	81.86	80.46	80.58	226224
2015-06-05	80.48	80.83	79.56	80.31	485438
2015-06-08	80.04	80.42	79.59	79.94	298681
2015-06-09	79.84	80.62	79.84	79.91	295022
2015-06-10	80.33	81.52	79.77	81.04	296591
2015-06-11	80.95	81.80	80.95	81.79	383682
2015-06-12	81.35	81.88	80.79	81.52	321324
2015-06-15	80.86	80.86	80.07	80.17	318001
2015-06-16	80.38	81.50	80.10	81.30	349276
2015-06-17	81.38	82.29	81.26	82.01	376859
2015-06-18	82.12	82.76	81.98	82.09	284350
2015-06-19	82.37	82.96	81.72	82.15	432733
2015-06-22	82.45	82.96	82.25	82.86	223489
2015-06-23	83.00	83.00	82.35	82.83	311409
2015-06-24	82.74	82.86	81.94	82.01	282386
2015-06-25	82.50	82.98	81.97	82.09	380841
2015-06-26	82.02	82.94	80.90	82.87	965485
2015-06-29	81.94	82.17	80.75	80.78	652846
2015-06-30	81.28	81.57	79.67	79.81	563722
2015-07-01	80.21	81.06	79.83	80.97	442989
2015-07-02	81.00	81.54	80.49	80.89	421726
2015-07-06	80.18	80.81	80.06	80.73	732264
2015-07-07	80.73	81.42	79.68	81.37	356793
2015-07-08	80.96	81.42	79.87	79.90	393549
2015-07-09	80.89	81.17	79.31	79.31	332086
2015-07-10	80.22	80.46	79.71	80.34	333572
2015-07-13	80.59	81.26	80.59	81.17	312946
2015-07-14	81.08	82.02	81.08	81.94	236223
2015-07-15	81.75	81.89	81.02	81.61	351204
2015-07-16	82.02	82.06	81.48	81.81	177075
2015-07-17	81.65	81.83	80.70	81.80	216161
2015-07-20	81.92	81.92	81.34	81.78	260831
2015-07-21	81.78	82.29	81.47	81.68	425263
2015-07-22	82.00	82.47	81.52	82.09	210623
2015-07-23	82.15	82.62	81.92	82.29	397964
2015-07-24	82.46	82.74	81.08	81.11	387119
2015-07-27	80.70	80.93	80.32	80.42	261941
2015-07-28	80.65	81.73	80.01	81.64	272558
2015-07-29	81.61	83.12	81.61	82.65	439020
2015-07-30	83.50	88.60	83.50	88.35	1139301
2015-07-31	88.99	89.39	87.67	88.20	576955
2015-08-03	88.26	89.63	88.15	89.33	497956
2015-08-04	89.36	90.36	89.02	89.75	410068
2015-08-05	90.20	91.79	90.13	91.05	464745
2015-08-06	91.30	91.30	89.61	90.18	444659
2015-08-07	89.56	90.63	89.56	90.28	374938
2015-08-10	90.82	91.82	90.29	91.16	413690
2015-08-11	90.39	91.69	89.89	90.96	388687
2015-08-12	90.75	92.44	90.15	92.35	834729
2015-08-13	92.18	93.28	92.03	93.03	548456
2015-08-14	92.98	93.73	92.56	93.31	415895
2015-08-17	92.75	93.87	92.60	93.85	273327
2015-08-18	93.46	93.85	93.07	93.34	262275
2015-08-19	92.85	93.16	89.93	90.85	738312
2015-08-20	90.37	91.28	89.91	90.85	379972
2015-08-21	89.83	90.84	88.30	88.36	427058
2015-08-24	83.98	87.39	82.49	85.23	886839
2015-08-25	86.04	86.85	84.01	84.13	592992
2015-08-26	85.58	86.14	83.68	85.90	512009
2015-08-27	86.50	87.27	85.78	86.94	568648
2015-08-28	86.41	87.05	85.62	86.10	606483
2015-08-31	85.54	86.69	85.42	86.34	658992
2015-09-01	85.19	85.52	83.32	83.82	468621
2015-09-02	84.49	84.91	83.51	84.79	318134
2015-09-03	85.32	86.35	84.91	85.31	291167
2015-09-04	84.35	84.97	83.67	84.05	181549
2015-09-08	84.89	85.43	83.56	84.72	479892
2015-09-09	85.33	85.43	83.26	83.46	401701
2015-09-10	82.88	83.94	82.65	82.96	456398
2015-09-11	82.63	83.53	82.63	83.27	459137
2015-09-14	84.58	85.23	83.36	83.87	699695
2015-09-15	83.91	86.91	83.82	86.81	685530
2015-09-16	86.91	88.37	86.91	88.13	734841
2015-09-17	88.23	90.48	87.95	89.57	641469
2015-09-18	88.61	88.84	86.52	86.65	930253
2015-09-21	87.44	89.10	86.71	88.67	830270
2015-09-22	87.76	87.84	85.98	86.48	426057
2015-09-23	86.78	87.25	86.10	86.63	253906
2015-09-24	86.22	87.01	85.26	86.86	346720
2015-09-25	87.30	88.30	86.87	87.25	396317
2015-09-28	86.61	86.69	84.83	85.09	318191
2015-09-29	85.34	85.81	84.79	85.57	525712
2015-09-30	86.37	87.52	85.94	87.31	637931
2015-10-01	87.29	88.29	85.99	87.16	481548
2015-10-02	86.19	88.99	85.85	88.98	499770
2015-10-05	88.94	90.85	88.68	90.28	888527
2015-10-06	89.95	90.32	88.50	88.77	770135
2015-10-07	89.24	89.55	88.65	89.05	680291
2015-10-08	88.73	90.32	88.73	90.24	408285
2015-10-09	90.39	91.04	89.96	90.61	326087
2015-10-12	90.53	91.68	90.31	91.56	246180
2015-10-13	91.34	92.18	91.02	91.21	328400
2015-10-14	90.96	91.25	89.64	89.83	353630
2015-10-15	89.93	90.73	89.69	90.53	426192
2015-10-16	90.72	91.30	90.11	90.84	385212
2015-10-19	90.72	91.80	90.67	91.74	286088
2015-10-20	91.65	92.20	91.52	91.80	267737
2015-10-21	92.03	92.30	91.34	91.61	361806
2015-10-22	92.10	93.55	92.10	93.15	328227
2015-10-23	93.70	93.99	92.88	93.39	250567
2015-10-26	93.26	93.98	92.72	93.09	544748
2015-10-27	92.96	93.53	91.29	92.07	443222
2015-10-28	92.03	94.07	91.66	93.94	469652
2015-10-29	94.13	96.80	91.67	93.04	607264
2015-10-30	93.28	95.80	93.28	95.06	528922
2015-11-02	95.57	95.78	94.58	95.78	410889
2015-11-03	95.28	96.38	94.89	96.05	430222
2015-11-04	96.02	97.09	95.90	96.13	399703
2015-11-05	96.42	97.36	95.94	97.17	413789
2015-11-06	96.57	96.98	95.90	96.83	443122
2015-11-09	96.54	96.87	95.59	96.69	341093
2015-11-10	96.33	97.46	96.33	97.33	387961
2015-11-11	97.51	98.16	96.97	97.22	575809
2015-11-12	96.36	96.62	94.42	94.46	389876
2015-11-13	94.27	94.96	93.46	93.94	441456
2015-11-16	93.92	95.06	93.56	95.06	321809
2015-11-17	95.49	95.71	94.30	94.54	362373
2015-11-18	94.96	95.87	94.72	95.76	305317
2015-11-19	95.91	96.65	95.69	96.06	210805
2015-11-20	96.22	96.99	95.73	96.06	322375
2015-11-23	96.00	98.18	95.70	98.10	304353
2015-11-24	97.34	98.56	97.12	98.21	444828
2015-11-25	98.86	99.51	97.82	99.12	276701
2015-11-27	98.98	99.41	98.52	99.34	127914
2015-11-30	99.30	99.46	98.17	98.57	387591
2015-12-01	98.76	99.32	98.53	98.85	397987
2015-12-02	98.83	98.83	97.02	97.16	387537
2015-12-03	97.17	97.56	95.11	95.50	392479
2015-12-04	95.48	97.93	95.48	97.79	182561
2015-12-07	97.72	97.87	96.53	97.47	182393
2015-12-08	96.55	97.36	95.88	96.51	387027
2015-12-09	96.25	97.26	95.23	95.64	423182
2015-12-10	95.65	96.95	95.00	95.87	381351
2015-12-11	94.76	96.04	94.22	95.02	283613
2015-12-14	95.27	96.31	94.09	95.25	544136
2015-12-15	95.96	97.12	95.24	96.97	305735
2015-12-16	97.95	99.64	97.59	98.58	370310
2015-12-17	98.88	99.10	97.38	97.63	341836
2015-12-18	96.98	97.41	94.79	94.98	858782
2015-12-21	95.55	96.37	93.77	94.40	551136
2015-12-22	94.53	95.98	93.48	95.82	615670
2015-12-23	96.59	97.52	96.12	97.28	327968
2015-12-24	96.98	97.29	96.43	96.73	142752
2015-12-28	96.41	96.97	95.69	96.40	268851
2015-12-29	96.33	97.80	94.41	97.63	347354
2015-12-30	97.25	98.41	97.15	98.05	446351
2015-12-31	97.54	97.54	95.84	95.84	355455
2016-01-04	94.60	94.60	92.14	92.80	584779
2016-01-05	93.20	94.66	93.07	93.98	398144
2016-01-06	92.60	93.71	92.26	92.70	821988
2016-01-07	91.35	92.82	90.76	91.43	343837
2016-01-08	91.91	92.74	90.94	91.18	368330
2016-01-11	91.59	92.70	91.05	92.48	329433
2016-01-12	93.29	93.93	92.12	93.45	362574
2016-01-13	93.57	93.88	91.07	91.22	391448
2016-01-14	91.26	92.62	90.91	91.51	428616
2016-01-15	89.08	89.85	87.27	89.27	508869
2016-01-19	90.06	90.23	88.67	89.34	460424
2016-01-20	88.24	88.37	84.57	86.60	655817
2016-01-21	87.00	87.64	86.32	86.75	597045
2016-01-22	87.75	88.29	87.08	88.06	575217
2016-01-25	87.62	88.96	87.50	88.51	635162
2016-01-26	88.66	90.60	88.66	90.25	359772
2016-01-27	90.10	90.77	88.99	89.44	460801
2016-01-28	91.46	98.96	91.46	96.95	1041314
2016-01-29	97.54	101.37	97.54	100.72	1205497
2016-02-01	100.49	101.83	99.93	100.82	542604
2016-02-02	99.77	100.77	99.42	99.96	365196
2016-02-03	100.71	100.85	99.23	100.25	459811
2016-02-04	100.06	100.48	98.27	99.19	571303
2016-02-05	99.16	100.98	98.93	100.35	430744
2016-02-08	99.79	102.13	99.27	102.11	549423
2016-02-09	100.79	103.44	100.79	102.99	620096
2016-02-10	102.99	103.77	100.00	100.28	727093
2016-02-11	98.55	99.20	97.77	98.42	669721
2016-02-12	98.55	98.70	96.01	97.15	1299284
2016-02-16	98.19	99.17	97.55	98.63	643573
2016-02-17	99.20	100.99	99.17	100.86	476559
2016-02-18	101.14	102.80	100.24	101.94	507738
2016-02-19	101.39	101.92	100.50	101.44	430252
2016-02-22	101.81	102.53	101.30	102.09	478202
2016-02-23	101.85	102.25	100.76	100.87	399433
2016-02-24	100.32	102.07	99.45	101.65	365399
2016-02-25	101.96	103.03	101.08	102.65	425864
2016-02-26	102.92	103.35	101.50	101.94	306448
2016-02-29	101.70	102.49	101.08	101.22	409977
2016-03-01	102.10	102.76	100.96	101.40	542917
2016-03-02	101.11	103.62	100.24	103.50	523568
2016-03-03	103.76	105.10	103.31	104.94	433652
2016-03-04	104.79	108.00	104.79	106.55	561726
2016-03-07	105.58	106.72	105.31	105.73	381567
2016-03-08	105.47	105.87	104.64	105.25	304635
2016-03-09	105.62	106.48	105.09	106.40	320792
2016-03-10	106.87	107.27	105.05	106.81	379357
2016-03-11	107.33	107.90	105.82	106.35	343227
2016-03-14	106.09	106.17	104.68	105.47	469891
2016-03-15	105.00	105.98	105.00	105.67	232021
2016-03-16	105.67	106.91	104.80	106.55	571608
2016-03-17	106.80	107.73	106.31	107.44	550406
2016-03-18	107.12	107.76	106.73	106.73	666773
2016-03-21	106.82	107.02	106.00	106.46	427215
2016-03-22	106.35	106.35	104.74	104.90	492359
2016-03-23	104.89	105.34	104.19	104.87	539438
2016-03-24	104.67	105.00	104.32	104.80	351833
2016-03-28	105.23	105.91	104.83	105.43	682237
2016-03-29	105.44	106.93	105.44	106.68	568213
2016-03-30	107.35	107.98	106.99	107.80	519511
2016-03-31	107.99	107.99	106.24	106.79	773344
2016-04-01	106.15	110.00	105.84	109.92	763099
2016-04-04	110.10	110.10	108.80	109.54	451783
2016-04-05	109.08	109.08	107.57	108.46	787840
2016-04-06	108.24	108.60	107.23	108.23	517101
2016-04-07	107.53	108.20	106.92	108.05	560344
2016-04-08	108.54	110.29	108.40	109.76	465841
2016-04-11	110.44	110.75	109.04	109.18	343962
2016-04-12	109.45	110.59	108.92	110.23	279638
2016-04-13	110.59	110.69	108.36	108.74	543971
2016-04-14	108.89	109.11	106.50	106.56	763153
2016-04-15	106.14	107.81	106.00	107.40	665464
2016-04-18	107.39	107.99	106.75	107.51	632485
2016-04-19	107.94	108.45	107.25	107.62	480215
2016-04-20	107.47	107.93	106.48	106.58	575515
2016-04-21	106.66	106.66	104.56	104.75	379236
2016-04-22	104.68	106.11	104.24	106.02	494178
2016-04-25	105.89	106.97	105.89	106.81	276546
2016-04-26	106.95	108.01	106.87	107.27	444306
2016-04-27	107.19	107.81	105.80	107.18	856259
2016-04-28	110.15	114.05	110.14	114.03	996197
2016-04-29	113.93	115.20	113.60	115.09	754086
2016-05-02	115.94	115.96	114.68	114.99	642295
2016-05-03	114.71	114.96	112.06	114.23	764886
2016-05-04	114.08	116.61	113.43	116.14	548165
2016-05-05	116.16	117.27	116.16	116.76	555780
2016-05-06	116.68	117.80	115.68	117.54	547780
2016-05-09	117.33	118.82	117.33	118.07	381788
2016-05-10	118.79	119.93	117.82	119.89	508001
2016-05-11	119.58	119.80	117.62	119.11	666779
2016-05-12	119.15	120.18	118.75	119.76	448920
2016-05-13	119.50	119.55	117.50	118.12	673409
2016-05-16	118.60	120.50	118.39	120.31	487749
2016-05-17	120.00	120.44	115.67	116.55	549279
2016-05-18	116.10	119.09	115.33	117.97	861917
2016-05-19	118.13	118.87	117.07	118.28	412931
2016-05-20	119.09	119.36	116.88	116.96	652474
2016-05-23	117.39	117.89	116.23	117.65	705116
2016-05-24	118.31	120.54	118.31	119.66	858742
2016-05-25	120.14	120.22	118.12	118.30	969590
2016-05-26	118.66	119.85	117.88	119.05	475755
2016-05-27	119.19	119.44	118.26	118.68	563091
2016-05-31	119.09	119.87	116.83	117.41	4036238
2016-06-01	117.41	118.46	116.39	118.12	714068
2016-06-02	117.92	119.36	117.77	119.36	519896
2016-06-03	119.55	120.08	119.03	119.47	426801
2016-06-06	119.74	120.00	117.92	118.77	361673
2016-06-07	119.19	120.01	119.03	119.49	504419
2016-06-08	119.25	119.89	118.86	119.58	488476
2016-06-09	119.10	123.24	118.88	123.05	874008
2016-06-10	122.24	123.04	121.71	122.54	616440
2016-06-13	121.66	122.73	120.01	120.40	632037
2016-06-14	120.40	122.25	119.84	121.77	748334
2016-06-15	122.61	123.29	121.62	122.13	560340
2016-06-16	121.50	122.28	121.07	122.18	578156
2016-06-17	121.73	122.47	120.67	122.28	602665
2016-06-20	124.10	124.68	123.80	124.22	783170
2016-06-21	124.57	125.25	123.80	124.97	694497
2016-06-22	125.37	125.45	124.41	124.55	403734
2016-06-23	125.51	126.44	124.97	125.97	629904
2016-06-24	124.05	125.65	123.11	123.81	1261403
2016-06-27	123.36	123.86	121.86	121.69	558347
2016-06-28	122.10	124.33	121.77	124.32	613638
2016-06-29	125.24	125.65	123.45	123.67	995146
2016-06-30	124.12	129.42	124.11	129.41	930989
2016-07-01	129.48	130.62	128.25	129.52	801359
2016-07-05	129.77	130.58	128.41	130.05	811367
2016-07-06	130.44	132.93	130.44	132.35	1097035
2016-07-07	133.20	133.20	131.04	131.80	525918
2016-07-08	132.06	132.95	131.44	132.40	639612
2016-07-11	132.44	132.89	131.91	132.22	367113
2016-07-12	132.31	132.64	129.94	130.20	656102
2016-07-13	130.15	130.71	129.82	130.29	506202
2016-07-14	130.05	131.10	130.05	130.90	409567
2016-07-15	131.61	133.50	131.61	132.84	544348
2016-07-18	133.23	133.33	132.36	132.82	249665
2016-07-19	132.73	133.28	132.42	132.75	267876
2016-07-20	133.19	133.32	132.37	132.55	350066
2016-07-21	132.96	133.23	131.90	132.62	356219
2016-07-22	132.42	133.37	132.07	132.78	357100
2016-07-25	133.02	133.25	132.13	132.83	332229
2016-07-26	133.00	133.80	132.22	132.22	356538
2016-07-27	132.37	132.67	131.30	131.65	546777
2016-07-28	132.33	133.81	131.21	133.43	438009
2016-07-29	133.25	134.00	132.91	133.24	500093
2016-08-01	133.29	133.78	132.31	133.63	457920
2016-08-02	133.36	133.84	132.31	133.77	390872
2016-08-03	133.93	134.00	132.66	133.66	447078
2016-08-04	133.37	134.39	133.37	134.19	295292
2016-08-05	134.59	135.47	134.00	135.17	296276
2016-08-08	134.97	135.58	133.78	135.24	474038
2016-08-09	135.17	136.58	135.03	135.89	280014
2016-08-10	136.00	136.75	135.40	135.66	355448
2016-08-11	136.17	136.68	135.81	136.11	285199
2016-08-12	136.48	136.89	135.71	135.96	230276
2016-08-15	135.84	136.34	134.94	134.98	393717
2016-08-16	134.58	134.99	132.82	132.86	403067
2016-08-17	133.13	134.31	132.67	134.02	389326
2016-08-18	133.89	136.00	133.74	135.82	426506
2016-08-19	135.79	137.24	135.08	137.21	395180
2016-08-22	136.84	137.87	136.84	137.60	427279
2016-08-23	137.67	138.17	137.29	137.44	315993
2016-08-24	137.33	137.43	136.19	136.52	211700
2016-08-25	136.43	136.74	136.05	136.26	366473
2016-08-26	136.10	137.40	135.60	135.91	293575
2016-08-29	136.01	136.81	135.74	136.40	295599
2016-08-30	136.37	136.42	135.27	135.99	406596
2016-08-31	135.79	137.18	135.58	136.96	463380
2016-09-01	136.74	137.83	136.03	137.23	348542
2016-09-02	137.83	139.72	137.72	139.22	454800
2016-09-06	139.49	140.00	138.11	138.93	356122
2016-09-07	139.36	140.00	138.85	139.64	516920
2016-09-08	139.13	139.35	138.34	138.73	363909
2016-09-09	138.03	138.20	136.11	136.13	679311
2016-09-12	135.73	136.00	134.11	135.43	749944
2016-09-13	134.74	135.53	132.96	133.19	842325
2016-09-14	133.21	133.32	130.61	131.07	1520403
2016-09-15	131.19	131.61	129.56	131.16	957647
2016-09-16	131.06	131.06	128.18	128.87	2731395
2016-09-19	129.00	130.00	128.65	129.40	697047
2016-09-20	129.99	130.75	129.09	129.13	363014
2016-09-21	129.13	130.19	128.25	130.09	500968
2016-09-22	130.68	131.64	130.37	131.36	578868
2016-09-23	131.58	131.58	129.07	129.28	469583
2016-09-26	129.22	129.79	128.89	129.21	427553
2016-09-27	129.79	129.99	129.21	129.68	664882
2016-09-28	130.00	130.64	129.52	130.05	385246
2016-09-29	130.59	132.22	130.33	131.73	492489
2016-09-30	132.24	133.66	131.76	133.06	515276
2016-10-03	133.26	134.33	132.53	134.02	618258
2016-10-04	134.09	134.32	131.37	131.76	553982
2016-10-05	131.91	133.40	131.58	133.03	612920
2016-10-06	133.20	134.19	132.32	134.07	407738
2016-10-07	134.13	134.23	131.68	132.72	498061
2016-10-10	133.39	134.84	133.29	134.78	366928
2016-10-11	134.99	134.99	133.03	133.47	297768
2016-10-12	133.65	134.65	133.12	134.30	332106
2016-10-13	133.60	134.23	133.20	133.55	452255
2016-10-14	133.82	134.18	132.89	133.38	388891
2016-10-17	133.17	133.67	132.38	132.93	335471
2016-10-18	133.98	135.20	133.85	134.80	258479
2016-10-19	135.18	135.19	133.64	134.30	320440
2016-10-20	134.48	134.48	130.03	130.30	564983
2016-10-21	130.81	130.89	129.76	130.41	443544
2016-10-24	131.85	132.65	131.10	132.00	447309
2016-10-25	131.94	132.10	131.05	131.65	331521
2016-10-26	131.59	131.86	129.51	129.65	389836
2016-10-27	130.08	130.15	128.75	129.20	351782
2016-10-28	129.28	131.11	128.49	130.28	805523
2016-10-31	130.55	131.80	129.99	131.17	510291
2016-11-01	131.68	133.16	131.16	131.31	498702
2016-11-02	131.48	137.62	128.15	128.97	922975
2016-11-03	128.82	131.16	128.21	129.19	747677
2016-11-04	129.22	129.73	128.21	128.24	545646
2016-11-07	129.11	131.16	128.99	131.03	589153
2016-11-08	131.08	133.46	131.08	132.94	368412
2016-11-09	130.30	130.30	123.66	125.32	1222061
2016-11-10	125.22	125.56	119.65	119.71	1248419
2016-11-11	119.31	119.39	116.36	116.58	1210464
2016-11-14	116.98	117.56	113.92	116.21	1417387
2016-11-15	116.75	120.28	116.75	119.47	899205
2016-11-16	119.24	120.30	118.62	120.29	646949
2016-11-17	120.62	121.20	119.81	119.88	560188
2016-11-18	119.90	121.38	119.36	120.88	796251
2016-11-21	120.88	121.50	120.40	121.48	498585
2016-11-22	122.17	122.17	118.89	119.12	622623
2016-11-23	118.83	120.71	118.32	118.89	496518
2016-11-25	119.10	121.32	119.10	119.93	225346
2016-11-28	120.22	121.63	119.13	119.57	707749
2016-11-29	119.27	120.64	118.81	120.22	438184
2016-11-30	120.00	120.72	117.15	117.38	690643
2016-12-01	118.02	118.72	116.27	117.45	904991
2016-12-02	117.47	118.82	116.76	118.56	717699
2016-12-05	118.64	119.92	118.14	119.69	489470
2016-12-06	119.71	120.93	118.74	119.48	600520
2016-12-07	119.36	121.99	119.31	121.93	397746
2016-12-08	121.60	123.56	121.17	123.47	515644
2016-12-09	123.28	124.60	123.25	124.42	375159
2016-12-12	124.32	126.38	124.32	125.50	388056
2016-12-13	125.90	127.19	125.22	125.30	383390
2016-12-14	125.54	125.86	123.85	124.56	518578
2016-12-15	124.25	125.76	123.18	124.92	419112
2016-12-16	124.81	126.30	124.43	125.82	659371
2016-12-19	125.55	125.98	123.85	125.30	386455
2016-12-20	125.04	125.77	124.21	125.37	366331
2016-12-21	125.85	127.17	125.26	125.76	286949
2016-12-22	126.03	127.18	125.05	126.58	395863
2016-12-23	126.21	126.74	124.70	125.87	214409
2016-12-27	125.93	126.39	125.26	125.32	361274
2016-12-28	125.21	125.74	124.28	124.63	239844
2016-12-29	124.73	126.20	124.24	125.68	214698
2016-12-30	125.59	126.08	124.58	124.96	196560
2017-01-03	125.06	126.30	124.50	125.38	330183
2017-01-04	125.90	127.79	125.10	126.30	484423
2017-01-05	126.13	126.91	125.98	126.29	477352
2017-01-06	125.81	126.49	124.82	125.93	363265
2017-01-09	126.06	126.45	124.14	125.00	339436
2017-01-10	125.50	125.56	123.79	124.08	373937
2017-01-11	124.61	126.74	124.36	125.77	429062
2017-01-12	125.67	126.49	124.70	125.09	354571
2017-01-13	125.60	126.51	125.07	126.45	409645
2017-01-17	125.81	127.29	125.40	126.67	365346
2017-01-18	126.67	127.64	125.08	125.27	722401
2017-01-19	125.21	126.64	124.88	125.44	425513
2017-01-20	125.77	127.28	125.40	125.84	309358
2017-01-23	125.41	126.99	125.35	126.52	333358
2017-01-24	126.63	127.82	125.98	127.71	285918
2017-01-25	127.52	128.95	127.47	128.37	274012
2017-01-26	128.30	128.30	126.40	126.45	339764
2017-01-27	126.58	128.23	126.25	128.08	421115
2017-01-30	127.50	127.75	125.46	127.15	391116
2017-01-31	127.36	128.41	126.05	128.19	448682
2017-02-01	127.61	128.34	126.20	126.63	541022
2017-02-02	113.52	118.91	113.07	115.81	1906657
2017-02-03	116.00	117.74	114.43	117.12	1414851
2017-02-06	117.66	118.51	116.47	116.80	905505
2017-02-07	116.44	119.11	116.40	118.97	908021
2017-02-08	119.43	119.84	117.34	117.47	671253
2017-02-09	117.41	119.26	117.17	118.74	848865
2017-02-10	119.07	121.59	118.93	120.79	573024
2017-02-13	120.17	120.88	119.02	120.13	374008
2017-02-14	119.87	120.88	119.62	120.50	344876
2017-02-15	120.00	121.48	120.00	121.34	432189
2017-02-16	120.98	121.63	120.17	120.68	439749
2017-02-17	119.73	120.79	119.12	120.79	495982
2017-02-21	121.02	122.09	120.78	122.02	394696
2017-02-22	121.42	122.00	119.68	120.62	355417
2017-02-23	120.80	122.69	120.60	122.28	351530
2017-02-24	122.12	122.89	121.44	122.76	319075
2017-02-27	122.34	122.35	120.39	120.64	343002
2017-02-28	120.82	122.19	120.82	120.89	584125
2017-03-01	121.72	122.85	121.03	122.14	346578
2017-03-02	122.32	122.32	120.62	121.18	464331
2017-03-03	121.40	122.24	120.42	121.84	399047
2017-03-06	120.39	121.31	119.74	120.93	405790
2017-03-07	120.88	121.49	120.07	120.13	389058
2017-03-08	120.10	120.24	118.91	118.94	461445
2017-03-09	119.01	120.29	119.01	119.98	396067
2017-03-10	119.56	121.27	119.29	120.41	456978
2017-03-13	119.98	120.50	118.99	119.82	391176
2017-03-14	119.84	120.23	119.03	119.29	342039
2017-03-15	119.52	121.18	118.92	120.50	482626
2017-03-16	120.53	120.53	119.19	119.73	510619
2017-03-17	120.01	120.69	119.85	120.00	755277
2017-03-20	120.30	120.64	119.06	120.18	469497
2017-03-21	120.09	120.95	119.81	120.92	631879
2017-03-22	120.84	121.33	120.14	121.13	659172
2017-03-23	120.46	122.06	120.24	120.66	384137
2017-03-24	120.82	121.94	120.49	121.08	416803
2017-03-27	120.64	121.64	119.96	120.05	319610
2017-03-28	119.88	121.09	119.08	120.12	511900
2017-03-29	120.13	121.72	119.49	121.52	467333
2017-03-30	121.28	121.28	120.40	120.43	228359
2017-03-31	120.17	121.38	120.17	120.43	443293
2017-04-03	120.55	121.65	119.53	120.23	424739
2017-04-04	120.22	120.51	118.69	119.71	475462
2017-04-05	119.74	121.83	119.49	120.93	629322
2017-04-06	120.77	120.93	119.69	120.37	374823
2017-04-07	120.31	120.72	119.74	119.77	530097
2017-04-10	119.80	120.21	119.16	119.18	317461
2017-04-11	119.03	120.87	119.00	120.86	570101
2017-04-12	120.98	120.98	119.56	120.58	436346
2017-04-13	120.37	120.41	119.11	119.32	340195
2017-04-17	119.32	120.70	119.32	120.56	311043
2017-04-18	120.45	121.15	119.92	120.88	442580
2017-04-19	121.02	121.45	120.36	120.45	479134
2017-04-20	120.96	121.70	120.11	121.36	283386
2017-04-21	121.35	121.67	120.49	120.86	343697
2017-04-24	121.59	123.00	121.45	122.36	455664
2017-04-25	122.81	122.99	121.86	122.07	607317
2017-04-26	121.58	122.19	120.62	121.42	506349
2017-04-27	121.33	122.84	120.80	122.38	433578
2017-04-28	122.39	124.33	122.30	123.82	649560
2017-05-01	124.19	124.23	122.68	123.08	591377
2017-05-02	122.81	123.86	122.52	123.32	780941
2017-05-03	124.35	124.48	120.56	120.61	715382
2017-05-04	120.64	121.31	119.45	120.83	541332
2017-05-05	121.43	121.61	120.43	120.61	410610
2017-05-08	120.17	120.35	118.65	119.81	692718
2017-05-09	119.85	120.10	118.34	118.41	354662
2017-05-10	118.38	119.58	117.76	119.34	418062
2017-05-11	119.07	119.09	117.77	118.90	345390
2017-05-12	118.83	119.06	117.88	118.01	193582
2017-05-15	117.69	119.22	117.60	119.02	499719
2017-05-16	118.74	119.12	117.99	118.20	346680
2017-05-17	117.31	118.73	117.04	118.11	343598
2017-05-18	117.57	117.98	116.15	116.27	601335
2017-05-19	116.17	116.92	115.03	115.56	702768
2017-05-22	115.71	116.41	115.38	115.52	462005
2017-05-23	115.45	117.46	114.37	117.11	601694
2017-05-24	116.86	117.59	116.58	117.09	351586
2017-05-25	117.16	117.59	116.55	116.63	380388
2017-05-26	116.52	117.20	115.78	115.84	319817
2017-05-30	115.69	115.69	113.92	114.53	412783
2017-05-31	114.69	114.99	113.42	114.09	772974
2017-06-01	114.69	115.08	113.61	114.94	451652
2017-06-02	114.90	115.74	114.03	115.08	384570
2017-06-05	115.00	115.20	114.37	114.81	432974
2017-06-06	114.86	116.20	113.72	115.88	746242
2017-06-07	115.70	116.62	115.55	116.52	537357
2017-06-08	116.50	116.89	115.94	116.00	548092
2017-06-09	115.80	116.40	115.49	115.83	397156
2017-06-12	115.77	116.79	115.71	116.61	562281
2017-06-13	116.60	118.67	115.95	118.11	663640
2017-06-14	118.32	121.70	118.20	121.03	880174
2017-06-15	120.74	121.21	120.02	120.67	970989
2017-06-16	120.02	120.02	118.23	118.95	873800
2017-06-19	119.39	119.93	118.23	118.85	589713
2017-06-20	118.67	118.67	117.15	117.35	312931
2017-06-21	117.44	118.10	116.97	117.70	377999
2017-06-22	117.79	118.07	116.88	117.09	418388
2017-06-23	117.56	118.25	116.99	117.63	1514091
2017-06-26	117.99	119.08	117.55	118.40	469463
2017-06-27	117.88	118.74	117.62	117.63	603662
2017-06-28	118.38	118.39	116.69	116.74	543230
2017-06-29	116.90	117.94	116.60	117.50	468788
2017-06-30	118.22	119.59	117.93	119.21	579366
2017-07-03	119.54	119.92	118.65	118.67	207697
2017-07-05	118.50	118.56	117.16	118.11	386237
2017-07-06	117.85	118.33	116.39	116.66	641674
2017-07-07	116.97	117.82	116.77	117.13	338603
2017-07-10	117.12	117.55	115.96	116.02	295850
2017-07-11	116.01	116.34	115.47	115.94	451184
2017-07-12	116.82	118.65	116.63	117.54	274182
2017-07-13	117.53	118.49	116.59	118.44	328985
2017-07-14	118.54	119.49	117.74	119.25	278766
2017-07-17	119.26	120.02	119.01	119.98	246281
2017-07-18	119.70	119.85	119.03	119.74	263137
2017-07-19	119.98	121.11	119.54	120.70	310495
2017-07-20	121.45	121.95	120.71	121.76	437234
2017-07-21	121.50	122.04	120.03	122.01	251770
2017-07-24	121.97	122.26	121.36	121.83	298651
2017-07-25	122.00	122.67	121.83	122.62	429734
2017-07-26	122.80	124.35	122.07	123.10	274720
2017-07-27	123.21	123.21	122.14	122.81	356845
2017-07-28	122.76	123.04	122.12	122.75	402304
2017-07-31	122.99	123.58	122.10	123.32	305524
2017-08-01	124.55	124.55	117.09	122.18	796899
2017-08-02	122.41	123.24	121.14	122.98	443471
2017-08-03	122.94	124.73	122.50	122.59	332488
2017-08-04	122.78	122.78	121.18	121.94	282557
2017-08-07	121.95	122.80	121.41	122.37	313157
2017-08-08	122.21	122.72	121.16	121.95	310592
2017-08-09	121.83	123.08	121.62	122.93	236557
2017-08-10	122.88	123.21	121.70	122.27	212121
2017-08-11	121.81	122.91	121.06	122.72	281712
2017-08-14	123.32	123.95	122.57	123.23	398977
2017-08-15	123.34	123.94	123.05	123.74	365203
2017-08-16	123.70	124.79	123.38	124.70	248290
2017-08-17	124.68	124.86	122.86	122.92	479870
2017-08-18	122.94	123.07	121.22	121.74	351261
2017-08-21	121.79	122.65	121.47	122.59	214828
2017-08-22	122.65	123.70	122.41	123.64	409249
2017-08-23	123.51	123.90	123.05	123.62	336921
2017-08-24	123.59	123.59	122.26	122.48	241400
2017-08-25	122.75	123.07	121.95	122.37	190293
2017-08-28	122.50	123.60	121.84	123.57	431058
2017-08-29	123.24	124.11	122.44	123.36	259617
2017-08-30	123.15	124.32	123.11	123.74	246423
2017-08-31	123.75	124.14	122.40	123.82	277454
2017-09-01	124.46	125.00	124.01	124.67	269618
2017-09-05	124.56	124.94	123.54	123.98	185775
2017-09-06	124.43	124.43	123.01	123.99	261394
2017-09-07	123.79	124.11	123.05	123.92	208119
2017-09-08	123.78	124.67	122.90	124.23	242371
2017-09-11	124.60	125.10	123.69	124.60	260564
2017-09-12	124.20	125.10	124.19	124.70	250419
2017-09-13	124.80	125.35	124.41	124.55	244444
2017-09-14	124.39	124.86	123.35	124.71	323698
2017-09-15	124.34	125.02	123.80	124.84	484559
2017-09-18	124.84	125.98	124.53	125.59	265415
2017-09-19	125.56	125.99	122.26	122.39	456744
2017-09-20	122.32	122.40	120.46	120.65	424177
2017-09-21	120.65	121.24	119.40	119.92	377792
2017-09-22	120.26	121.14	119.70	119.84	225233
2017-09-25	119.83	120.37	118.89	119.86	355192
2017-09-26	120.00	121.08	119.64	120.46	260303
2017-09-27	120.67	120.93	119.35	120.59	327116
2017-09-28	120.40	121.27	120.17	120.20	270588
2017-09-29	121.47	122.08	120.19	120.64	340511
2017-10-02	120.81	122.78	120.67	122.48	320358
2017-10-03	122.67	123.19	122.26	123.05	255674
2017-10-04	123.11	124.07	122.32	123.61	174062
2017-10-05	123.97	124.43	123.50	124.11	166587
2017-10-06	123.97	124.22	122.84	123.15	193907
2017-10-09	123.26	123.54	121.94	122.03	2069343
2017-10-10	122.39	123.07	121.08	121.91	285938
2017-10-11	121.96	122.78	121.68	122.07	337418
2017-10-12	122.06	123.40	122.06	123.36	273095
2017-10-13	123.46	124.65	123.14	124.25	224251
2017-10-16	124.26	124.68	124.00	124.29	365143
2017-10-17	124.17	124.63	123.08	123.62	316645
2017-10-18	123.81	123.81	122.68	123.38	239468
2017-10-19	123.16	123.98	123.01	123.16	198014
2017-10-20	123.51	124.12	123.09	123.98	134761
2017-10-23	123.81	125.09	123.67	124.77	225057
2017-10-24	124.82	125.27	124.51	124.85	229940
2017-10-25	124.38	124.88	123.35	124.67	232821
2017-10-26	125.23	125.68	124.67	125.45	231522
2017-10-27	125.42	126.22	124.78	126.02	215987
2017-10-30	125.35	125.81	124.46	124.51	277240
2017-10-31	124.88	125.95	124.62	125.35	315965
2017-11-01	128.42	131.77	125.69	127.79	619031
2017-11-02	128.07	130.05	127.45	129.28	398474
2017-11-03	129.00	130.35	128.46	129.99	428749
2017-11-06	130.00	130.18	128.88	129.62	727677
2017-11-07	130.00	131.51	130.00	130.43	504261
2017-11-08	130.36	132.20	130.10	131.96	310689
2017-11-09	131.63	131.88	129.86	130.02	491334
2017-11-10	129.77	131.15	129.77	130.30	360934
2017-11-13	129.97	130.65	128.99	129.13	814976
2017-11-14	129.28	130.96	128.81	130.63	519755
2017-11-15	132.05	134.03	131.89	133.21	782596
2017-11-16	133.39	133.59	131.84	132.96	743524
2017-11-17	133.12	133.82	132.58	133.79	356131
2017-11-20	133.88	134.38	133.42	134.37	368033
2017-11-21	134.93	135.67	134.10	134.93	609552
2017-11-22	134.95	135.23	134.15	135.01	283744
2017-11-24	135.00	135.98	134.25	135.45	161583
2017-11-27	135.80	137.24	134.94	137.01	362544
2017-11-28	137.29	139.26	136.90	139.07	567910
2017-11-29	138.72	140.71	138.62	139.75	458031
2017-11-30	140.03	140.46	137.72	138.48	685485
2017-12-01	138.80	139.76	137.45	139.71	421704
2017-12-04	140.00	140.85	139.14	140.09	471674
2017-12-05	140.05	140.19	138.47	138.86	486328
2017-12-06	138.90	139.76	138.09	139.16	353147
2017-12-07	139.13	139.73	138.44	139.25	282681
2017-12-08	139.34	140.02	137.83	139.89	308922
2017-12-11	139.72	139.72	138.73	139.68	327818
2017-12-12	139.26	139.52	138.27	138.39	342975
2017-12-13	138.94	139.49	137.76	138.33	528512
2017-12-14	138.01	140.39	137.60	138.98	632278
2017-12-15	139.68	142.14	138.83	141.12	809116
2017-12-18	141.38	142.64	140.74	141.71	617289
2017-12-19	141.99	142.28	140.19	140.33	390367
2017-12-20	140.99	141.42	140.20	141.02	293717
2017-12-21	141.34	142.33	140.88	141.48	392927
2017-12-22	141.58	141.73	140.36	140.57	317963
2017-12-26	140.73	142.24	140.07	140.35	161847
2017-12-27	140.43	140.92	139.10	139.36	224865
2017-12-28	139.86	140.05	139.09	139.30	174053
2017-12-29	139.81	140.57	139.39	139.80	215099
2018-01-02	139.98	140.07	138.67	139.97	337837
2018-01-03	139.67	140.44	138.05	138.13	436220
2018-01-04	138.66	141.45	138.66	140.85	281829
2018-01-05	140.96	142.06	140.10	140.33	284513
2018-01-08	140.21	141.15	139.67	139.75	285929
2018-01-09	140.00	140.44	139.22	139.55	408670
2018-01-10	139.89	139.89	137.30	137.68	543326
2018-01-11	138.00	138.51	136.75	137.98	415494
2018-01-12	138.07	138.29	135.72	135.96	379426
2018-01-16	136.69	137.87	136.26	136.43	412969
2018-01-17	136.86	137.76	136.72	137.06	298220
2018-01-18	137.28	137.28	135.39	136.40	305967
2018-01-19	137.12	137.44	136.83	137.13	253759
2018-01-22	137.41	140.94	137.26	140.86	435166
2018-01-23	140.76	141.16	140.38	140.96	260637
2018-01-24	141.28	141.47	140.26	140.31	303858
2018-01-25	140.65	142.69	140.65	141.63	390380
2018-01-26	141.63	146.28	140.65	146.04	859112
2018-01-29	146.09	146.18	144.23	144.30	790765
2018-01-30	143.47	144.60	142.78	143.00	385453
2018-01-31	143.66	143.98	142.86	143.64	509531
2018-02-01	142.58	142.58	133.73	137.44	1000139
2018-02-02	135.45	138.04	134.51	135.28	679495
2018-02-05	135.09	135.91	130.10	130.10	579787
2018-02-06	128.34	131.49	126.93	130.30	880461
2018-02-07	130.19	132.74	130.13	130.87	410886
2018-02-08	131.48	131.74	127.55	127.58	463442
2018-02-09	128.75	129.55	125.85	127.99	441353
2018-02-12	128.80	130.30	126.97	129.47	420438
2018-02-13	128.94	129.36	127.21	128.37	411779
2018-02-14	127.98	130.08	127.72	129.99	266508
2018-02-15	130.37	131.09	128.71	130.81	448895
2018-02-16	130.85	131.53	129.93	131.12	304108
2018-02-20	130.51	130.85	128.65	129.25	410467
2018-02-21	129.20	129.21	126.89	127.02	437533
2018-02-22	127.39	128.76	127.05	128.03	269637
2018-02-23	128.76	128.90	127.74	128.73	238388
2018-02-26	129.39	130.68	128.80	130.23	230929
2018-02-27	130.17	132.15	129.81	131.02	489708
2018-02-28	131.66	132.14	130.10	130.64	477551
2018-03-01	130.37	131.77	128.12	128.95	407304
2018-03-02	128.04	131.38	128.04	131.20	240203
2018-03-05	130.55	132.63	130.39	131.54	300902
2018-03-06	131.92	133.67	130.69	133.63	528142
2018-03-07	132.63	135.14	132.04	134.00	444486
2018-03-08	134.50	134.50	131.68	132.10	409502
2018-03-09	132.81	133.78	131.86	133.25	273786
2018-03-12	133.66	135.21	133.66	134.78	408888
2018-03-13	135.15	135.40	132.96	133.30	723871
2018-03-14	133.77	134.27	132.06	132.34	215081
2018-03-15	132.71	132.95	130.63	131.10	249740
2018-03-16	131.34	132.63	131.20	131.82	597925
2018-03-19	131.81	132.12	130.73	131.51	166972
2018-03-20	131.52	132.11	130.07	131.43	333593
2018-03-21	131.05	131.53	129.34	130.25	426416
2018-03-22	129.95	131.12	128.46	128.51	267486
2018-03-23	128.80	129.27	126.53	126.74	350985
2018-03-26	128.00	128.91	126.54	128.78	436099
2018-03-27	129.35	129.98	127.00	127.53	438790
2018-03-28	127.49	128.13	126.85	126.55	311081
2018-03-29	127.14	129.42	127.14	128.92	426002
2018-04-02	128.90	129.39	125.75	126.43	383314
2018-04-03	126.94	128.21	125.84	127.34	420116
2018-04-04	126.53	130.16	126.17	129.44	523896
2018-04-05	130.36	130.36	128.43	128.57	611547
2018-04-06	128.05	129.22	125.90	126.89	696190
2018-04-09	127.29	129.72	126.68	127.43	305665
2018-04-10	128.46	129.60	127.59	128.82	381283
2018-04-11	128.72	129.34	127.94	128.79	301775
2018-04-12	129.28	130.27	128.61	129.89	276902
2018-04-13	130.11	130.11	127.84	128.65	308207
2018-04-16	129.15	131.04	128.62	130.44	484900
2018-04-17	131.00	131.99	129.79	130.92	506603
2018-04-18	131.11	131.72	130.74	130.77	204791
2018-04-19	130.50	131.01	129.23	129.47	235614
2018-04-20	129.51	129.82	125.84	126.21	276660
2018-04-23	126.82	127.26	126.04	126.23	182647
2018-04-24	126.76	127.15	123.86	124.59	561716
2018-04-25	124.44	126.40	124.08	125.52	272567
2018-04-26	125.53	125.77	124.36	125.12	347799
2018-04-27	125.22	126.39	124.74	124.74	445183
2018-04-30	124.93	125.31	120.62	121.09	566699
2018-05-01	120.53	122.17	120.29	120.65	551759
2018-05-02	120.62	120.85	118.02	118.46	649474
2018-05-03	114.00	116.42	112.73	115.67	1413952
2018-05-04	114.39	114.56	110.20	113.28	1038614
2018-05-07	113.06	114.19	110.94	111.51	664290
2018-05-08	111.14	111.82	110.27	111.01	722431
2018-05-09	111.23	111.23	109.18	111.12	687017
2018-05-10	109.36	112.14	107.77	111.33	444440
2018-05-11	111.36	112.69	110.95	111.76	781150
2018-05-14	112.09	113.25	110.57	111.33	648138
2018-05-15	111.07	112.60	110.49	112.19	649479
2018-05-16	112.48	114.96	111.38	113.09	860177
2018-05-17	112.66	113.68	112.52	113.38	698873
2018-05-18	112.90	113.23	111.65	112.99	557162
2018-05-21	113.47	113.70	112.64	113.04	428507
2018-05-22	112.86	113.35	111.71	111.93	810280
2018-05-23	111.84	112.84	111.65	112.50	607055
2018-05-24	112.53	113.79	111.88	113.64	549314
2018-05-25	113.63	115.29	113.40	113.60	487270
2018-05-29	113.30	114.74	112.52	113.75	456265
2018-05-30	114.03	114.64	113.15	114.06	491978
2018-05-31	114.31	114.48	110.86	111.39	726222
2018-06-01	111.62	111.92	110.72	111.05	332237
2018-06-04	111.44	112.07	110.64	111.28	350754
2018-06-05	111.65	111.93	110.88	111.70	294515
2018-06-06	111.90	111.95	110.00	111.08	428614
2018-06-07	110.78	111.78	110.28	111.17	442369
2018-06-08	111.17	112.28	110.67	111.96	365823
2018-06-11	112.11	113.60	112.11	113.02	282503
2018-06-12	113.05	113.30	111.30	113.06	505620
2018-06-13	113.44	113.44	112.03	112.50	308254
2018-06-14	112.54	113.22	111.81	113.13	349565
2018-06-15	112.89	115.02	112.89	114.84	746946
2018-06-18	114.25	114.46	112.94	114.44	423907
2018-06-19	114.01	115.31	114.01	115.25	424694
2018-06-20	115.42	116.08	114.30	115.79	365414
2018-06-21	115.72	116.39	114.10	114.30	334121
2018-06-22	112.50	112.87	108.74	109.67	769490
2018-06-25	109.00	110.47	108.47	109.55	591802
2018-06-26	109.75	110.63	109.03	109.54	622675
2018-06-27	111.95	113.69	110.39	111.67	713867
2018-06-28	111.44	112.39	111.08	111.00	387074
2018-06-29	110.95	111.93	110.38	110.70	684905
2018-07-02	110.52	110.64	108.86	109.19	411554
2018-07-03	109.55	110.49	109.38	109.74	257135
2018-07-05	110.24	111.99	109.66	111.95	495361
2018-07-06	112.12	112.61	111.58	111.84	289734
2018-07-09	112.04	112.41	111.39	111.74	509000
2018-07-10	112.04	113.22	111.64	113.20	338768
2018-07-11	113.00	113.11	110.99	111.01	391493
2018-07-12	111.49	111.93	110.62	110.77	321777
2018-07-13	101.34	104.98	98.53	99.46	3024400
2018-07-16	98.74	99.33	98.00	98.01	733214
2018-07-17	97.68	98.26	97.03	97.25	688426
2018-07-18	95.38	96.89	95.01	96.48	805049
2018-07-19	96.52	97.27	96.36	96.65	737187
2018-07-20	96.61	96.91	95.70	96.84	556562
2018-07-23	96.67	96.82	95.94	96.37	622339
2018-07-24	96.49	98.30	96.30	98.18	624636
2018-07-25	97.95	98.76	97.09	98.07	626878
2018-07-26	98.48	100.05	98.19	99.76	890158
2018-07-27	99.82	100.59	98.22	99.33	648451
2018-07-30	99.23	99.88	98.85	99.64	398353
2018-07-31	100.13	101.50	99.07	101.30	683110
2018-08-01	101.18	101.18	96.08	96.30	1136782
2018-08-02	95.82	100.37	95.05	97.79	1921241
2018-08-03	98.25	99.12	97.08	98.66	1129706
2018-08-06	98.71	102.34	98.71	101.70	1090401
2018-08-07	101.85	102.83	101.16	102.14	518441
2018-08-08	101.75	101.75	99.92	99.99	549330
2018-08-09	99.95	100.03	98.90	99.67	734014
2018-08-10	99.44	99.56	97.59	97.73	369754
2018-08-13	97.37	97.95	96.55	97.24	374334
2018-08-14	97.23	98.35	97.01	97.22	432826
2018-08-15	96.61	97.91	96.39	97.35	1386799
2018-08-16	98.15	102.28	98.14	102.17	926717
2018-08-17	101.71	102.03	100.25	101.74	638387
2018-08-20	102.08	102.43	101.05	101.14	354805
2018-08-21	101.27	101.92	100.12	101.54	431116
2018-08-22	101.29	101.77	100.58	101.34	434888
2018-08-23	100.98	102.21	100.52	101.91	603258
2018-08-24	101.62	102.39	101.05	101.79	320904
2018-08-27	102.18	103.41	101.70	101.96	300510
2018-08-28	101.75	102.14	100.59	101.36	307698
2018-08-29	101.07	101.47	100.04	101.13	273986
2018-08-30	101.05	101.05	99.78	100.54	298548
2018-08-31	100.42	101.22	100.19	101.07	519301
2018-09-04	101.22	101.22	99.26	100.80	803727
2018-09-05	100.66	103.53	100.55	102.59	809237
2018-09-06	102.13	102.61	101.22	102.40	369097
2018-09-07	102.22	102.62	100.57	102.24	350051
2018-09-10	102.59	103.55	101.27	101.78	868045
2018-09-11	101.49	102.13	100.38	101.44	428087
2018-09-12	101.41	103.44	101.22	103.09	297441
2018-09-13	103.47	104.10	102.76	103.62	394497
2018-09-14	103.91	104.21	102.46	104.00	406043
2018-09-17	103.74	104.29	103.15	103.90	725183
2018-09-18	103.76	103.92	102.38	103.65	648408
2018-09-19	103.70	104.35	103.08	103.87	812132
2018-09-20	104.12	104.95	103.90	104.72	458219
2018-09-21	104.66	104.94	103.82	104.15	1140657
2018-09-24	104.13	104.21	102.60	102.77	426074
2018-09-25	103.26	104.01	103.01	103.62	542778
2018-09-26	103.57	105.58	103.52	104.24	512484
2018-09-27	104.06	105.08	103.71	103.92	358756
2018-09-28	103.91	105.47	103.60	104.96	459367
2018-10-01	105.34	105.51	103.38	103.49	769248
2018-10-02	103.37	104.84	103.09	104.12	681371
2018-10-03	104.42	104.78	103.32	103.42	440093
2018-10-04	103.26	104.73	102.90	103.96	348649
2018-10-05	104.08	104.66	103.58	104.04	407736
2018-10-08	104.36	106.69	104.14	106.19	331473
2018-10-09	105.98	106.26	102.51	102.63	537057
2018-10-10	102.54	103.23	101.15	101.23	403908
2018-10-11	101.14	101.51	99.93	100.00	444325
2018-10-12	100.59	101.07	99.47	100.74	397962
2018-10-15	100.62	102.50	100.32	101.97	297532
2018-10-16	102.17	102.96	100.77	102.75	330661
2018-10-17	102.30	103.28	101.31	102.52	347172
2018-10-18	102.25	103.19	101.57	101.60	446744
2018-10-19	102.29	103.22	102.02	102.60	411658
2018-10-22	102.87	103.36	100.45	100.98	510939
2018-10-23	90.00	94.95	89.48	93.26	1112137
2018-10-24	93.04	96.03	93.04	95.00	1174127
2018-10-25	95.15	100.09	94.82	99.64	1121882
2018-10-26	98.89	99.38	96.59	97.76	704560
2018-10-29	98.27	99.94	97.47	98.43	459893
2018-10-30	98.98	101.17	98.41	101.15	598464
2018-10-31	101.05	102.31	99.50	101.18	550817
2018-11-01	102.66	104.09	99.01	103.92	625962
2018-11-02	105.74	106.84	102.69	103.49	498420
2018-11-05	104.48	107.52	104.48	105.67	541432
2018-11-06	105.58	105.99	104.76	105.50	621528
2018-11-07	106.24	106.64	104.82	105.76	675762
2018-11-08	105.85	106.67	105.11	105.77	404612
2018-11-09	105.11	105.70	103.85	104.75	459018
2018-11-12	104.68	106.26	103.41	103.59	521927
2018-11-13	103.36	103.79	101.90	102.20	454203
2018-11-14	102.65	103.86	101.36	102.22	541077
2018-11-15	101.47	101.47	99.16	99.83	459114
2018-11-16	99.30	101.85	99.05	101.26	738590
2018-11-19	102.38	105.46	102.20	104.32	660489
2018-11-20	103.93	105.61	103.54	103.94	531475
2018-11-21	103.50	105.54	103.50	104.21	314494
2018-11-23	103.57	103.79	102.58	103.09	96714
2018-11-26	103.74	105.84	103.74	104.83	472260
2018-11-27	104.24	105.61	104.22	105.19	407599
2018-11-28	105.28	106.28	104.60	104.89	416502
2018-11-29	104.46	106.00	103.79	103.81	521556
2018-11-30	103.57	105.67	103.57	104.46	708525
2018-12-03	105.07	106.11	103.91	105.14	623019
2018-12-04	104.96	105.16	101.84	102.01	718780
2018-12-06	101.34	101.34	97.78	99.42	877981
2018-12-07	99.11	100.17	96.72	97.21	554502
2018-12-10	97.21	97.51	95.57	96.46	467500
2018-12-11	96.81	98.31	94.74	95.44	562101
2018-12-12	96.09	97.00	94.69	95.07	696236
2018-12-13	95.03	97.15	95.03	96.61	466169
2018-12-14	95.90	97.34	95.34	95.68	619704
2018-12-17	95.13	95.48	93.16	93.68	697967
2018-12-18	94.02	94.87	91.79	92.28	629249
2018-12-19	93.00	93.71	90.01	90.94	644852
2018-12-20	90.75	92.24	88.89	89.83	497289
2018-12-21	89.66	92.72	89.50	91.02	1509660
2018-12-24	90.89	91.11	87.02	88.35	243103
2018-12-26	88.37	90.75	88.30	90.68	581271
2018-12-27	89.78	91.43	88.65	91.13	706369
2018-12-28	91.39	92.82	89.63	91.07	581415
2018-12-31	90.57	91.69	89.52	91.40	456960
2019-01-02	90.69	93.33	90.35	92.55	610351
2019-01-03	92.57	94.46	91.59	92.08	536465
2019-01-04	92.74	94.61	92.74	94.04	473097
2019-01-07	93.66	95.58	93.44	94.48	346493
2019-01-08	94.70	95.75	94.43	95.12	927293
2019-01-09	95.23	96.64	94.72	95.70	810042
2019-01-10	95.96	97.27	95.94	96.88	470504
2019-01-11	97.00	98.12	96.01	96.96	394605
2019-01-14	96.79	97.92	96.52	96.81	382851
2019-01-15	96.83	97.78	96.37	96.98	464976
2019-01-16	97.03	98.54	97.03	97.75	475802
2019-01-17	97.60	99.03	97.60	98.27	575224
2019-01-18	98.83	99.75	98.20	98.70	515036
2019-01-22	98.88	99.80	96.95	97.94	819633
2019-01-23	98.53	99.23	97.53	98.17	408780
2019-01-24	96.67	98.08	94.05	97.46	589739
2019-01-25	97.64	98.37	97.12	97.31	427311
2019-01-28	97.20	98.38	96.43	97.94	410190
2019-01-29	98.21	99.22	97.59	98.46	367729
2019-01-30	98.69	99.80	97.97	99.15	389359
2019-01-31	99.19	99.91	98.74	99.00	643251
2019-02-01	99.00	99.46	98.16	98.49	962822
2019-02-04	98.06	98.48	96.24	97.32	989316
2019-02-05	92.38	97.79	92.10	93.43	1178247
2019-02-06	93.12	93.74	92.37	92.84	614888
2019-02-07	92.08	92.71	91.09	92.24	466138
2019-02-08	92.17	92.54	91.14	91.85	570056
2019-02-11	91.95	92.31	90.52	91.97	689085
2019-02-12	92.30	93.72	92.20	93.04	657789
2019-02-13	93.58	94.02	92.87	93.09	571969
2019-02-14	92.61	93.83	92.55	93.14	463275
2019-02-15	93.71	94.63	93.27	93.77	420618
2019-02-19	93.54	93.83	92.51	93.08	695878
2019-02-20	92.89	94.95	92.64	93.50	743157
2019-02-21	94.05	94.48	92.76	93.76	651709
2019-02-22	93.40	94.27	91.93	93.66	1474465
2019-02-25	94.00	94.00	93.04	93.07	570835
2019-02-26	93.37	93.96	92.68	93.22	577214
2019-02-27	93.28	93.66	92.37	93.47	500937
2019-02-28	93.40	93.72	91.98	92.45	550696
2019-03-01	92.75	93.04	91.51	92.12	774861
2019-03-04	92.31	92.31	91.17	91.69	436508
2019-03-05	91.85	92.69	91.59	91.75	483178
2019-03-06	91.89	92.05	90.47	90.54	699372
2019-03-07	90.56	92.15	90.01	91.47	544406
2019-03-08	91.35	91.82	90.41	91.19	466192
2019-03-11	91.33	92.34	90.74	92.23	556284
2019-03-12	92.31	92.65	91.90	92.28	597885
2019-03-13	92.58	93.50	91.85	93.11	555541
2019-03-14	93.14	93.89	92.69	93.38	515319
2019-03-15	93.60	95.04	93.34	94.89	1036605
2019-03-18	94.88	95.72	94.05	94.14	386949
2019-03-19	94.28	95.75	94.01	95.10	416877
2019-03-20	95.15	95.15	92.87	93.71	500009
2019-03-21	93.50	96.04	93.50	95.72	350964
2019-03-22	95.66	95.79	93.89	94.01	249142
2019-03-25	93.54	93.76	92.31	93.03	322503
2019-03-26	93.38	93.94	92.30	92.88	268101
2019-03-27	92.81	93.24	92.20	92.92	281482
2019-03-28	92.85	94.00	92.76	93.03	356994
2019-03-29	93.30	94.94	92.99	94.69	438256
2019-04-01	94.87	95.70	93.82	94.20	445164
2019-04-02	94.36	94.93	93.09	93.17	360429
2019-04-03	93.31	93.88	92.35	93.12	472015
2019-04-04	93.31	94.68	92.70	94.28	375941
2019-04-05	94.25	94.38	93.80	94.06	328115
2019-04-08	94.11	95.10	94.01	94.49	490597
2019-04-09	94.49	94.49	93.61	93.90	211495
2019-04-10	94.03	94.65	93.50	94.26	283487
2019-04-11	94.44	95.16	94.08	94.92	271227
2019-04-12	95.06	95.09	94.43	94.56	445880
2019-04-15	94.57	94.95	93.71	93.95	391504
2019-04-16	93.88	94.15	92.42	93.30	395222
2019-04-17	93.68	94.05	93.22	93.46	240223
2019-04-18	93.60	94.01	92.80	93.48	259213
2019-04-22	93.53	93.98	93.11	93.54	285599
2019-04-23	93.84	95.00	93.32	94.75	552816
2019-04-24	94.63	95.21	94.19	94.29	392569
2019-04-25	93.97	94.10	90.40	90.52	631416
2019-04-26	90.43	90.82	89.01	90.82	319763
2019-04-29	91.02	92.66	91.02	92.65	344957
2019-04-30	92.83	94.82	92.53	94.75	484619
2019-05-01	94.90	94.90	92.17	92.19	421324
2019-05-02	89.18	90.99	85.97	86.94	1213463
2019-05-03	86.81	87.99	85.27	86.72	792668
2019-05-06	86.25	87.73	85.93	86.25	522826
2019-05-07	85.69	86.62	85.02	85.43	540528
2019-05-08	85.09	85.57	83.70	84.03	541304
2019-05-09	83.38	84.72	82.32	84.55	763982
2019-05-10	84.31	85.93	83.80	85.72	509338
2019-05-13	84.59	84.94	83.50	84.17	532998
2019-05-14	84.20	85.29	84.11	84.76	637921
2019-05-15	84.49	85.32	84.20	84.45	539135
2019-05-16	84.74	85.75	84.06	84.69	508296
2019-05-17	84.09	84.81	83.15	83.65	737926
2019-05-20	83.24	83.86	81.65	81.98	654528
2019-05-21	82.41	82.43	81.55	81.62	389241
2019-05-22	81.39	81.54	80.60	81.27	671709
2019-05-23	80.77	80.78	77.60	78.35	700995
2019-05-24	78.57	78.95	77.66	78.34	585134
2019-05-28	78.32	78.67	77.78	78.25	854727
2019-05-29	77.85	79.03	77.68	78.91	690486
2019-05-30	79.10	79.85	77.84	78.08	359183
2019-05-31	77.17	77.17	75.67	76.16	616185
2019-06-03	75.91	79.00	75.72	78.83	545885
2019-06-04	79.36	80.50	79.23	80.47	753098
2019-06-05	80.84	81.14	79.92	80.60	681061
2019-06-06	80.72	81.20	79.75	80.16	630557
2019-06-07	80.33	81.27	80.16	80.71	442438
2019-06-10	81.03	82.28	80.23	80.54	533611
2019-06-11	80.69	81.09	79.84	80.23	690888
2019-06-12	80.36	81.52	80.36	81.18	607110
2019-06-13	81.84	82.21	80.75	81.40	516345
2019-06-14	81.32	81.82	80.73	81.60	426641
2019-06-17	81.76	82.25	81.42	81.90	519739
2019-06-18	82.47	83.53	82.02	82.52	435658
2019-06-19	82.85	82.85	81.33	81.46	438737
2019-06-20	82.25	83.44	81.85	83.17	289852
2019-06-21	82.80	83.41	81.90	81.91	1101782
2019-06-24	82.19	82.97	81.41	81.58	444417
2019-06-25	81.48	83.19	81.04	81.94	538590
2019-06-26	81.78	82.62	80.59	80.60	473413
2019-06-27	80.53	81.17	79.96	80.18	676268
2019-06-28	80.48	82.69	80.48	82.49	897004
2019-07-01	83.45	83.55	81.25	81.56	543582
2019-07-02	81.66	83.12	81.05	82.55	382471
2019-07-03	82.96	84.00	82.63	83.77	253405
2019-07-05	83.49	83.79	82.20	83.23	248671
2019-07-08	83.18	83.88	82.55	82.89	216071
2019-07-09	82.79	83.01	82.03	82.46	355649
2019-07-10	82.49	83.33	82.06	82.37	539784
2019-07-11	82.34	82.55	80.27	80.34	564393
2019-07-12	80.46	82.06	80.10	81.80	1209226
2019-07-15	81.95	81.95	80.19	80.75	349742
2019-07-16	80.89	80.91	79.43	79.82	1011705
2019-07-17	79.85	80.95	79.13	80.29	1642383
2019-07-18	80.60	82.49	80.59	81.79	570299
2019-07-19	81.71	82.48	80.68	81.00	595478
2019-07-22	81.47	82.04	80.36	80.40	368210
2019-07-23	80.17	80.98	78.97	79.03	589485
2019-07-24	78.69	79.69	78.40	78.57	495518
2019-07-25	78.51	79.44	78.05	78.55	339629
2019-07-26	78.86	79.73	78.42	79.13	379741
2019-07-29	79.29	79.85	78.29	78.58	434851
2019-07-30	78.51	79.17	78.07	78.81	1001844
2019-07-31	79.11	79.11	76.92	77.29	1195056
2019-08-01	80.54	85.01	80.30	80.86	1438852
2019-08-02	80.17	80.18	77.90	78.53	611833
2019-08-05	77.35	77.96	75.95	76.64	476930
2019-08-06	76.85	77.38	76.04	76.88	770696
2019-08-07	76.32	77.59	75.10	77.03	586019
2019-08-08	77.14	77.72	76.75	77.48	502613
2019-08-09	77.38	77.38	76.10	76.24	288922
2019-08-12	75.65	76.08	74.94	75.83	345961
2019-08-13	75.38	77.59	75.38	76.12	688865
2019-08-14	75.34	76.08	74.69	74.75	685727
2019-08-15	75.13	75.44	74.37	75.21	580946
2019-08-16	75.51	76.65	75.46	75.90	318877
2019-08-19	76.48	76.80	75.75	76.65	515448
2019-08-20	76.35	76.90	75.88	76.48	476488
2019-08-21	76.96	77.13	76.10	76.60	456632
2019-08-22	76.76	77.90	76.61	77.25	364891
2019-08-23	76.96	76.98	75.81	75.98	655353
2019-08-26	76.45	77.20	76.45	76.91	427459
2019-08-27	76.96	76.97	73.00	73.25	797522
2019-08-28	73.19	75.17	73.19	74.70	363495
2019-08-29	75.12	76.48	74.68	75.89	430961
2019-08-30	76.26	77.65	76.19	77.27	524786
2019-09-03	77.10	78.28	75.85	78.23	599143
2019-09-04	78.54	79.59	78.31	78.74	501912
2019-09-05	79.23	80.92	79.15	79.47	611913
2019-09-06	79.74	80.20	78.98	79.17	518427
2019-09-09	79.21	80.56	79.01	80.38	357477
2019-09-10	80.36	81.39	79.83	81.32	379416
2019-09-11	81.19	82.03	80.09	82.03	475093
2019-09-12	82.35	82.90	81.55	82.74	459605
2019-09-13	83.00	84.10	82.39	83.60	563552
2019-09-16	83.38	84.46	82.90	83.27	641054
2019-09-17	83.16	83.45	81.59	82.71	412491
2019-09-18	82.91	83.27	82.29	82.83	620804
2019-09-19	82.72	83.31	82.55	82.85	886963
2019-09-20	82.98	83.97	81.99	82.06	1708871
2019-09-23	81.99	82.26	80.33	80.47	611882
2019-09-24	80.68	81.27	79.21	79.31	483556
2019-09-25	79.38	80.90	79.38	80.20	373788
2019-09-26	80.26	80.98	80.25	80.36	353600
2019-09-27	80.30	80.56	79.41	79.86	405780
2019-09-30	80.09	81.97	79.85	81.74	436371
2019-10-01	82.14	82.82	80.58	80.65	368220
2019-10-02	80.38	80.43	78.13	78.59	411060
2019-10-03	78.22	78.51	77.11	78.19	347837
2019-10-04	78.21	78.71	77.26	78.70	374817
2019-10-07	78.16	78.89	77.70	78.34	300589
2019-10-08	78.48	78.59	77.29	78.08	418072
2019-10-09	78.39	78.82	78.08	78.14	321392
2019-10-10	78.08	79.19	78.08	78.85	240634
2019-10-11	79.62	80.86	79.62	80.47	211628
2019-10-14	80.21	80.67	79.36	80.20	454874
2019-10-15	80.49	81.78	80.40	81.09	363978
2019-10-16	81.05	81.56	79.67	79.95	298351
2019-10-17	80.02	80.92	79.50	80.83	268216
2019-10-18	80.65	81.10	79.77	79.82	325828
2019-10-21	80.47	81.30	80.36	81.14	239686
2019-10-22	81.17	81.17	79.55	80.13	486257
2019-10-23	80.32	80.48	79.44	79.62	417969
2019-10-24	79.81	80.52	78.89	79.21	331296
2019-10-25	79.05	80.11	79.05	80.05	340423
2019-10-28	80.37	81.32	80.21	80.53	274654
2019-10-29	80.51	81.67	80.42	81.35	306819
2019-10-30	81.38	81.38	79.15	79.15	374122
2019-10-31	79.23	80.25	77.52	79.00	546576
2019-11-01	79.33	83.40	79.13	82.19	1189702
2019-11-04	82.22	82.36	81.07	81.83	495746
2019-11-05	81.88	84.35	81.88	83.69	548884
2019-11-06	83.97	84.88	83.38	83.91	402121
2019-11-07	84.18	84.61	83.76	84.39	415738
2019-11-08	84.20	84.65	83.60	84.62	307462
2019-11-11	84.30	85.11	84.21	84.66	602463
2019-11-12	85.00	85.91	84.65	84.90	643200
2019-11-13	84.50	84.60	82.85	83.07	434635
2019-11-14	83.26	84.13	82.51	83.32	339129
2019-11-15	83.44	84.29	83.17	83.84	1458016
2019-11-18	84.07	84.07	82.28	82.90	569829
2019-11-19	82.92	83.78	82.38	83.66	607897
2019-11-20	83.59	84.55	83.16	83.64	403138
2019-11-21	83.64	84.29	83.26	83.93	395704
2019-11-22	84.15	84.19	82.97	83.00	283105
2019-11-25	83.24	83.83	82.55	83.63	320432
2019-11-26	83.36	85.19	83.23	84.80	940635
2019-11-27	85.03	85.66	84.80	85.18	454419
2019-11-29	84.86	85.00	83.10	83.17	379208
2019-12-02	83.34	83.98	82.92	83.89	375666
2019-12-03	83.24	83.52	82.41	83.31	376393
2019-12-04	83.26	84.49	82.51	84.00	330720
2019-12-05	84.46	85.58	83.91	84.76	466105
2019-12-06	85.50	86.35	84.75	86.06	387766
2019-12-09	86.12	86.64	85.57	86.38	374155
2019-12-10	86.38	86.83	85.62	86.82	662109
2019-12-11	87.04	87.97	86.46	87.80	837101
2019-12-12	88.00	89.82	87.66	89.65	793204
2019-12-13	89.73	89.73	87.54	87.69	541744
2019-12-16	87.89	90.60	87.89	90.44	934884
2019-12-17	90.09	90.39	88.82	89.43	592584
2019-12-18	89.61	90.08	88.68	89.98	508073
2019-12-19	90.01	90.72	89.33	90.65	434071
2019-12-20	90.98	91.84	90.23	91.48	1101915
2019-12-23	91.56	92.18	90.75	92.09	477149
2019-12-24	92.25	92.99	91.41	92.55	296628
2019-12-26	92.62	93.52	92.20	93.50	733236
2019-12-27	93.72	94.25	92.99	94.15	621467
2019-12-30	94.20	94.41	93.09	92.64	656307
2019-12-31	92.28	93.36	92.19	92.95	313010
2020-01-02	93.92	94.30	92.29	92.95	828310
2020-01-03	92.40	94.18	92.23	93.70	377794
2020-01-06	93.36	93.85	92.56	92.92	473221
2020-01-07	93.18	93.18	91.47	91.72	456904
2020-01-08	91.65	92.03	90.63	91.31	436003
2020-01-09	91.42	91.85	89.94	90.77	748553
2020-01-10	90.87	91.64	90.26	91.51	465674
2020-01-13	91.61	92.17	90.97	91.91	393427
2020-01-14	92.03	92.05	91.15	92.00	519064
2020-01-15	91.56	92.32	90.97	91.23	445346
2020-01-16	91.80	92.98	91.73	92.88	644828
2020-01-17	92.90	93.14	92.35	92.58	517438
2020-01-21	92.28	93.23	91.75	91.93	589411
2020-01-22	92.87	93.20	91.83	92.25	436517
2020-01-23	92.45	93.30	91.85	92.88	663211
2020-01-24	93.06	93.06	91.83	92.26	273622
2020-01-27	91.00	92.09	90.32	91.39	426692
2020-01-28	91.54	92.07	90.80	91.22	387656
2020-01-29	91.29	91.48	90.20	90.21	402104
2020-01-30	89.65	91.16	89.45	91.12	301233
2020-01-31	90.61	90.78	87.75	88.00	851194
2020-02-03	88.39	89.48	87.96	88.24	526571
2020-02-04	89.20	89.34	87.95	88.35	598502
2020-02-05	88.91	90.54	88.91	90.36	326700
2020-02-06	90.50	90.90	89.58	89.69	235595
2020-02-07	89.55	90.04	88.84	89.94	421893
2020-02-10	89.74	91.14	89.18	91.02	604410
2020-02-11	94.62	99.10	94.52	98.51	1091522
2020-02-12	99.00	99.51	97.27	97.80	642719
2020-02-13	97.44	98.03	97.10	97.35	407605
2020-02-14	97.35	98.00	96.96	97.34	464890
2020-02-18	96.86	96.94	95.85	96.34	549389
2020-02-19	96.35	96.44	94.31	94.57	597498
2020-02-20	94.43	95.44	93.66	94.94	404299
2020-02-21	94.49	95.22	93.18	94.87	1252407
2020-02-24	92.97	93.78	92.13	93.50	639895
2020-02-25	93.69	93.98	91.02	91.73	623442
2020-02-26	91.80	93.07	90.58	90.73	486424
2020-02-27	88.81	88.86	84.57	84.59	692531
2020-02-28	82.54	83.70	81.01	83.30	1410481
2020-03-02	83.77	85.60	83.16	85.60	581854
2020-03-03	85.28	86.90	83.09	83.59	683892
2020-03-04	85.21	88.65	84.79	88.44	584199
2020-03-05	86.61	86.61	82.64	83.50	871430
2020-03-06	81.07	85.50	80.79	85.18	843666
2020-03-09	80.77	81.90	78.53	80.00	1010160
2020-03-10	81.80	82.81	78.92	82.34	571191
2020-03-11	80.23	81.51	79.18	79.45	650128
2020-03-12	75.62	76.00	67.94	69.52	783169
2020-03-13	72.46	73.28	65.70	73.15	1142982
2020-03-16	66.06	69.66	63.64	63.81	612001
2020-03-17	64.74	70.82	64.18	70.73	673507
2020-03-18	65.74	68.43	59.11	60.80	774414
2020-03-19	61.24	66.74	61.00	65.41	773758
2020-03-20	65.84	69.23	65.25	66.25	1147252
2020-03-23	65.77	68.90	64.74	67.48	796010
2020-03-24	70.88	73.22	68.62	69.74	485082
2020-03-25	70.39	72.68	69.05	69.88	476924
2020-03-26	69.97	74.93	69.64	74.93	436516
2020-03-27	72.57	74.67	72.02	73.72	434273
2020-03-30	74.78	77.76	72.52	76.65	504236
2020-03-31	76.87	76.92	73.97	75.50	627576
2020-04-01	73.46	76.73	72.98	75.54	569465
2020-04-02	75.43	77.97	74.64	77.10	455139
2020-04-03	76.44	77.28	74.77	76.21	594289
2020-04-06	78.43	81.24	77.58	80.56	592957
2020-04-07	82.25	83.42	78.76	79.16	517851
2020-04-08	79.77	81.17	78.28	80.17	404511
2020-04-09	80.76	83.37	80.46	82.10	538798
2020-04-13	81.98	82.67	81.13	81.63	285564
2020-04-14	82.95	83.34	80.86	81.55	543110
2020-04-15	79.37	80.02	75.32	75.44	596224
2020-04-16	75.65	76.09	73.66	75.85	565007
2020-04-17	77.76	81.44	77.10	80.69	478138
2020-04-20	79.61	82.32	79.22	80.80	387385
2020-04-21	79.18	79.86	76.71	77.44	394597
2020-04-22	78.90	79.09	76.64	77.36	309497
2020-04-23	77.76	79.72	77.76	78.80	348329
2020-04-24	80.03	80.82	78.64	80.57	696962
2020-04-27	80.79	84.24	80.79	83.39	523118
2020-04-28	85.18	85.68	82.46	83.11	557073
2020-04-29	84.39	84.69	83.08	83.12	512661
2020-04-30	82.50	82.50	79.83	81.20	1356213
2020-05-01	79.75	80.25	78.76	79.84	729893
2020-05-04	79.01	79.35	78.32	78.81	597753
2020-05-05	84.04	84.04	78.97	82.25	942382
2020-05-06	79.41	81.05	79.03	80.11	703182
2020-05-07	81.04	82.11	80.42	80.91	537783
2020-05-08	82.49	84.38	81.85	84.11	392196
2020-05-11	83.22	83.82	82.17	82.19	593651
2020-05-12	82.98	82.98	80.88	80.93	489011
2020-05-13	80.66	81.04	78.63	78.96	430280
2020-05-14	78.30	78.30	76.50	78.15	649525
2020-05-15	77.76	79.61	77.15	78.13	944342
2020-05-18	80.00	81.66	79.96	79.99	368628
2020-05-19	80.09	80.20	77.72	77.78	336610
2020-05-20	78.68	79.09	77.80	78.92	340996
2020-05-21	78.42	79.27	77.91	78.81	381796
2020-05-22	78.74	79.80	77.97	79.54	328914
2020-05-26	82.00	83.81	81.32	83.31	429996
2020-05-27	84.77	86.45	84.18	86.37	477474
2020-05-28	87.11	87.65	83.72	84.03	319258
2020-05-29	83.30	84.69	82.85	84.23	665443
2020-06-01	84.49	84.94	84.15	84.26	249941
2020-06-02	84.30	85.06	83.75	84.99	302313
2020-06-03	85.90	86.46	85.00	85.74	428091
2020-06-04	85.30	87.67	85.30	87.62	562228
2020-06-05	89.93	91.30	89.09	89.50	561323
2020-06-08	89.49	90.49	88.92	90.38	355764
2020-06-09	89.34	89.86	88.14	89.39	308427
2020-06-10	89.46	89.79	85.89	86.39	409814
2020-06-11	84.24	84.85	81.21	81.59	427045
2020-06-12	83.79	83.85	80.38	82.19	308249
2020-06-15	80.12	83.03	79.56	83.02	263581
2020-06-16	85.81	87.42	84.86	86.01	466135
2020-06-17	86.19	86.39	84.94	85.88	439200
2020-06-18	85.08	86.71	84.58	86.18	380881
2020-06-19	86.71	87.14	84.99	85.80	675222
2020-06-22	85.14	85.59	84.02	84.73	364113
2020-06-23	85.59	85.59	83.84	84.03	460488
2020-06-24	83.36	83.85	81.63	82.17	375028
2020-06-25	81.70	81.93	79.86	81.72	384199
2020-06-26	81.85	81.85	79.74	79.86	597040
2020-06-29	80.42	81.91	80.23	80.66	742806
2020-06-30	80.72	83.37	80.67	83.00	504375
2020-07-01	82.95	83.18	81.08	81.14	251384
2020-07-02	82.12	84.17	82.12	83.84	699537
2020-07-06	85.01	85.76	83.63	84.37	519579
2020-07-07	83.45	83.45	81.93	82.67	328407
2020-07-08	82.50	82.93	80.44	81.41	389749
2020-07-09	80.93	81.60	78.31	78.42	340811
2020-07-10	78.78	81.05	78.67	80.90	279528
2020-07-13	81.23	81.81	80.37	80.82	382426
2020-07-14	80.82	82.79	80.25	82.75	355797
2020-07-15	84.62	85.31	83.94	84.55	451540
2020-07-16	84.86	85.65	83.98	84.49	255179
2020-07-17	84.84	86.17	84.73	85.61	265217
2020-07-20	84.89	85.02	82.29	82.76	385912
2020-07-21	83.07	86.32	83.07	84.96	502950
2020-07-22	84.62	85.11	84.31	85.01	323027
2020-07-23	85.33	87.55	85.22	87.20	335767
2020-07-24	87.20	88.25	87.18	87.35	429315
2020-07-27	86.73	88.21	86.30	88.14	362465
2020-07-28	88.30	88.74	87.43	87.94	358180
2020-07-29	88.34	89.09	87.35	88.65	312183
2020-07-30	87.88	88.49	87.26	88.22	268625
2020-07-31	88.00	88.00	85.07	86.50	340381
2020-08-03	86.93	87.82	86.75	87.47	234417
2020-08-04	84.55	84.55	75.58	75.96	1257478
2020-08-05	76.55	78.82	76.37	78.50	1088477
2020-08-06	78.04	78.49	76.67	77.94	562394
2020-08-07	77.52	79.74	77.36	79.64	378264
2020-08-10	79.91	81.63	79.74	81.50	387199
2020-08-11	82.83	83.45	82.11	82.50	532345
2020-08-12	83.32	83.78	82.64	82.78	473296
2020-08-13	82.50	82.73	79.72	80.03	400870
2020-08-14	79.75	81.69	79.70	81.65	357528
2020-08-17	81.23	81.65	80.61	80.84	413685
2020-08-18	80.90	80.90	78.86	79.08	438706
2020-08-19	78.99	79.74	77.77	77.92	355365
2020-08-20	77.19	78.18	76.88	77.80	506728
2020-08-21	77.71	78.12	77.24	77.78	393746
2020-08-24	78.49	78.94	76.91	78.74	457105
2020-08-25	79.49	79.49	77.86	78.46	325984
2020-08-26	78.53	78.69	77.46	77.84	252159
2020-08-27	78.40	79.52	78.15	78.92	370083
2020-08-28	78.67	80.45	77.64	80.33	442958
2020-08-31	80.88	81.15	80.01	80.44	630355
2020-09-01	79.92	80.31	78.89	80.02	239855
2020-09-02	80.02	81.44	79.91	81.08	386701
2020-09-03	80.99	82.16	79.30	79.84	402462
2020-09-04	80.49	81.84	80.12	81.51	453069
2020-09-08	81.08	82.61	80.55	81.33	687577
2020-09-09	81.54	82.77	81.18	81.99	561651
2020-09-10	82.05	82.20	79.53	79.55	421541
2020-09-11	79.66	79.66	78.21	78.99	351220
2020-09-14	79.71	80.56	79.00	80.16	530216
2020-09-15	80.69	81.68	79.63	81.11	643370
2020-09-16	81.58	83.36	81.39	82.44	452858
2020-09-17	81.88	82.87	79.33	82.46	482465
2020-09-18	82.91	84.01	81.17	81.31	919508
2020-09-21	79.78	80.10	77.43	78.75	604370
2020-09-22	78.82	80.10	78.09	78.19	374858
2020-09-23	78.26	78.75	75.39	75.39	498413
2020-09-24	75.40	76.85	74.79	76.04	433690
2020-09-25	75.88	76.74	75.50	76.42	344861
2020-09-28	77.42	78.33	76.53	76.60	413572
2020-09-29	76.61	76.88	74.37	74.39	364460
2020-09-30	74.91	76.82	74.91	75.68	685868
2020-10-01	75.81	76.20	73.96	74.75	634494
2020-10-02	73.63	76.48	73.62	75.77	556386
2020-10-05	76.29	76.90	75.58	76.78	392686
2020-10-06	77.22	77.88	76.06	76.35	432325
2020-10-07	76.65	77.37	76.23	76.83	426925
2020-10-08	77.18	77.43	76.16	76.93	298020
2020-10-09	77.52	77.60	76.52	76.80	231168
2020-10-12	76.89	77.83	76.70	77.25	323843
2020-10-13	77.24	77.78	76.62	77.47	424357
2020-10-14	77.33	78.22	77.08	78.06	341030
2020-10-15	77.47	79.26	76.91	79.23	323517
2020-10-16	79.41	79.62	78.60	79.26	343099
2020-10-19	79.55	79.87	78.36	78.56	335955
2020-10-20	79.18	79.56	76.56	76.92	318140
2020-10-21	77.25	77.85	76.34	76.50	388400
2020-10-22	76.60	77.33	76.60	77.05	288962
2020-10-23	77.70	77.70	76.03	76.61	290130
2020-10-26	76.10	76.70	75.70	76.43	487387
2020-10-27	76.28	76.30	75.32	75.34	398796
2020-10-28	74.18	75.16	72.75	72.84	421581
2020-10-29	72.45	73.14	71.04	71.62	507905
2020-10-30	71.35	71.95	69.83	70.89	848210
2020-11-02	73.13	75.92	71.41	72.13	857199
2020-11-03	73.49	75.00	71.70	72.36	682083
2020-11-04	72.35	72.39	69.85	69.91	492524
2020-11-05	70.35	72.30	70.35	71.31	744684
2020-11-06	71.46	71.86	68.71	69.25	899515
2020-11-09	75.20	77.00	72.99	73.02	1054529
2020-11-10	73.93	75.84	73.13	74.58	632464
2020-11-11	74.86	74.86	71.81	72.97	691915
2020-11-12	72.71	73.11	70.69	71.85	809317
2020-11-13	72.29	73.63	72.02	73.41	581135
2020-11-16	74.59	77.18	74.20	77.13	578812
2020-11-17	76.26	78.46	75.89	78.22	601816
2020-11-18	78.50	78.79	76.54	76.77	959519
2020-11-19	75.99	76.30	74.24	76.16	752343
2020-11-20	75.70	77.17	75.65	77.14	775046
2020-11-23	77.52	78.28	76.80	78.04	856128
2020-11-24	78.73	81.07	78.56	81.02	1033431
2020-11-25	80.60	81.32	79.65	80.73	1037460
2020-11-27	80.86	80.86	79.31	79.95	663787
2020-11-30	79.28	79.81	77.08	77.15	6118901
2020-12-01	78.31	79.12	77.65	78.34	835375
2020-12-02	78.01	78.84	77.11	77.31	460897
2020-12-03	77.69	78.83	76.92	78.23	950486
2020-12-04	78.54	81.16	78.43	81.02	449185
2020-12-07	80.81	81.49	80.54	80.83	1061249
2020-12-08	80.40	81.16	80.15	80.15	765754
2020-12-09	80.39	81.73	80.00	81.52	412394
2020-12-10	81.29	81.54	80.44	81.09	304928
2020-12-11	80.73	81.16	80.43	80.86	332934
2020-12-14	82.04	82.59	80.69	80.70	345506
2020-12-15	81.02	81.95	80.71	81.91	694287
2020-12-16	82.26	82.43	80.03	80.07	372151
2020-12-17	80.07	80.68	78.21	78.84	1007680
2020-12-18	79.17	80.17	78.88	79.69	990321
2020-12-21	78.80	79.22	77.15	79.12	456316
2020-12-22	78.90	79.36	78.08	78.33	244275
2020-12-23	78.61	79.85	78.61	79.63	289614
2020-12-24	79.75	79.75	78.70	79.36	115021
2020-12-28	80.00	80.56	79.69	80.31	236627
2020-12-29	80.50	80.68	78.90	79.18	246457
2020-12-30	79.17	79.50	78.62	78.12	377952
2020-12-31	78.17	78.98	77.36	78.67	382044
2021-01-04	79.17	79.77	77.31	78.86	475293
2021-01-05	78.44	79.91	78.44	78.87	908204
2021-01-06	79.75	82.71	79.68	82.04	487822
2021-01-07	82.41	82.69	80.94	81.09	533769
2021-01-08	81.40	81.73	79.54	80.42	344264
2021-01-11	79.79	80.36	79.32	79.39	421110
2021-01-12	79.75	79.75	77.88	79.34	704152
2021-01-13	79.81	80.05	78.68	78.82	557330
2021-01-14	79.04	79.51	78.50	78.93	580093
2021-01-15	78.50	78.83	77.28	77.97	563248
2021-01-19	78.44	78.44	77.17	77.75	435963
2021-01-20	78.26	79.52	77.83	79.11	567176
2021-01-21	78.55	79.37	77.23	77.48	496206
2021-01-22	77.05	77.41	76.60	77.07	416328
2021-01-25	77.27	78.49	76.12	78.33	494242
2021-01-26	79.20	79.77	77.31	77.92	477181
2021-01-27	76.99	77.85	75.39	75.57	1565427
2021-01-28	75.52	77.45	75.42	76.94	512119
2021-01-29	76.55	76.75	74.34	75.47	541462
2021-02-01	75.80	75.94	74.06	74.32	768647
2021-02-02	74.67	75.29	73.82	75.05	871014
2021-02-03	78.66	83.54	78.33	83.18	1603313
2021-02-04	83.60	84.27	82.58	83.81	784676
2021-02-05	84.45	84.74	82.99	83.41	503919
2021-02-08	83.62	85.67	83.41	85.64	461079
2021-02-09	86.01	87.74	85.86	87.12	491750
2021-02-10	87.37	87.42	84.86	86.72	561279
2021-02-11	86.72	87.18	85.57	86.42	329838
2021-02-12	86.42	87.54	86.08	87.09	353934
2021-02-16	87.27	88.49	86.83	86.83	467313
2021-02-17	86.83	87.58	85.99	86.30	489465
2021-02-18	86.02	87.19	85.63	86.43	798148
2021-02-19	86.50	87.87	86.22	86.86	574657
2021-02-22	86.46	88.37	86.35	88.15	343702
2021-02-23	88.46	90.03	87.63	89.55	511374
2021-02-24	89.87	93.07	89.06	92.77	749848
2021-02-25	92.77	93.25	90.51	90.66	523318
2021-02-26	90.36	90.64	89.23	90.20	724903
2021-03-01	91.30	91.88	89.04	89.29	700369
2021-03-02	89.06	90.17	87.20	89.77	569898
2021-03-03	89.82	91.74	89.80	90.64	375557
2021-03-04	90.98	91.41	87.92	89.11	409199
2021-03-05	90.25	91.72	89.62	91.53	567617
2021-03-08	91.50	92.70	90.88	91.90	385360
2021-03-09	91.81	92.12	90.51	90.62	484037
2021-03-10	90.74	91.81	89.66	91.40	510153
2021-03-11	91.58	92.97	90.03	92.37	297612
2021-03-12	92.56	92.89	91.97	92.35	308560
2021-03-15	92.91	93.66	92.02	92.56	360278
2021-03-16	92.16	92.88	91.11	92.03	239461
2021-03-17	92.01	92.40	91.12	92.40	281808
2021-03-18	92.35	92.62	90.93	91.29	256692
2021-03-19	91.55	91.60	89.51	89.90	1302162
2021-03-22	89.67	90.39	88.63	90.21	629210
2021-03-23	89.93	90.63	87.97	88.23	543363
2021-03-24	88.40	90.96	88.40	89.65	435262
2021-03-25	89.71	91.03	89.40	90.88	355498
2021-03-26	90.88	92.99	90.76	92.78	488743
2021-03-29	92.49	93.33	90.93	91.78	527200
2021-03-30	92.15	92.69	91.54	91.55	317329
2021-03-31	91.49	92.05	89.92	89.92	438366
2021-04-01	90.22	90.64	89.08	90.21	298771
2021-04-05	90.37	90.59	89.83	90.17	196714
2021-04-06	90.10	90.70	89.79	90.20	596813
2021-04-07	90.60	90.60	89.81	90.07	257481
2021-04-08	89.54	90.65	89.16	90.48	314013
2021-04-09	90.69	90.97	89.81	90.40	253096
2021-04-12	91.42	91.65	90.46	90.70	236502
2021-04-13	90.26	90.74	89.99	90.33	191389
2021-04-14	90.69	91.57	90.05	91.27	287212
2021-04-15	91.84	92.20	91.11	91.91	257514
2021-04-16	92.30	93.18	91.82	92.96	259451
2021-04-19	93.47	94.37	92.20	92.75	306262
2021-04-20	92.75	93.01	91.62	92.21	512374
2021-04-21	91.95	93.33	91.49	92.83	417969
2021-04-22	93.06	93.17	92.11	92.16	237825
2021-04-23	92.15	93.20	91.29	92.86	255315
2021-04-26	93.26	93.35	92.04	92.25	352210
2021-04-27	91.94	93.62	91.74	93.15	313462
2021-04-28	93.33	93.90	93.01	93.31	382173
2021-04-29	94.10	94.44	92.67	93.28	214204
2021-04-30	93.11	93.81	92.52	93.41	400024
2021-05-03	93.65	95.00	93.55	94.46	484119
2021-05-04	93.52	94.53	90.34	93.67	845276
2021-05-05	92.34	92.24	90.89	91.84	360311
2021-05-06	92.12	94.20	91.82	93.94	370267
2021-05-07	93.34	95.11	93.08	94.92	549117
2021-05-10	95.55	96.94	95.34	95.34	272404
2021-05-11	94.94	95.87	94.70	95.45	433009
2021-05-12	95.44	95.98	94.82	95.00	430847
2021-05-13	94.76	97.16	94.43	96.55	370655
2021-05-14	96.77	97.12	96.00	96.73	228475
2021-05-17	96.64	98.05	95.59	97.59	492932
2021-05-18	97.69	97.86	96.88	96.92	307918
2021-05-19	96.40	96.50	95.07	95.68	271314
2021-05-20	95.51	95.76	94.38	95.03	297566
2021-05-21	95.48	95.89	94.82	95.41	392368
2021-05-24	95.49	96.37	95.35	96.03	243804
2021-05-25	96.00	96.36	95.23	95.23	205540
2021-05-26	95.26	95.72	93.97	95.49	326460
2021-05-27	95.72	96.30	94.70	94.75	483156
2021-05-28	94.86	95.33	93.81	94.93	291807
2021-06-01	95.47	96.87	95.18	96.72	264655
2021-06-02	97.19	97.61	96.36	97.13	300351
2021-06-03	97.09	97.12	95.94	96.56	225539
2021-06-04	96.86	96.96	96.09	96.36	307942
2021-06-07	96.37	96.54	95.15	96.18	411465
2021-06-08	96.54	96.57	95.46	95.94	220079
2021-06-09	95.72	96.04	95.37	95.52	177480
2021-06-10	95.82	96.07	94.87	95.12	228532
2021-06-11	95.28	95.28	94.01	94.57	643904
2021-06-14	94.38	94.66	93.71	94.28	401930
2021-06-15	94.44	94.67	93.50	94.42	233829
2021-06-16	94.42	94.65	92.78	92.80	306804
2021-06-17	92.79	92.80	91.00	91.44	418558
2021-06-18	90.91	91.23	89.55	89.99	609827
2021-06-21	90.49	91.01	90.08	90.86	228752
2021-06-22	90.81	91.28	89.97	90.61	196860
2021-06-23	90.70	90.81	89.90	90.03	233046
2021-06-24	90.25	90.91	89.28	90.59	364005
2021-06-25	90.59	91.07	90.10	90.80	473361
2021-06-28	90.88	90.88	89.73	90.00	293544
2021-06-29	90.02	90.46	89.60	89.35	458899
2021-06-30	89.22	90.58	89.22	90.50	741932
2021-07-01	90.79	91.57	90.63	90.99	456302
2021-07-02	90.77	91.88	89.99	91.44	610012
2021-07-06	91.47	91.88	90.44	91.55	1081320
2021-07-07	91.40	92.98	91.06	92.82	581255
2021-07-08	92.27	92.71	91.40	92.06	668240
2021-07-09	92.58	93.97	92.58	93.28	368767
2021-07-12	92.87	92.87	89.93	90.24	489246
2021-07-13	89.85	90.27	87.44	87.71	376090
2021-07-14	87.71	88.95	87.25	88.28	323071
2021-07-15	88.06	88.46	87.78	88.29	206183
2021-07-16	88.50	88.81	87.21	87.31	260597
2021-07-19	86.71	87.05	84.85	86.07	330080
2021-07-20	86.37	88.95	86.01	88.11	424677
2021-07-21	88.64	89.29	87.72	87.99	209506
2021-07-22	87.59	87.71	86.32	86.66	215257
2021-07-23	87.11	87.56	86.47	87.28	164256
2021-07-26	87.41	88.11	87.02	88.04	190640
2021-07-27	88.11	88.62	87.56	88.21	256846
2021-07-28	88.51	89.14	87.50	88.78	256311
2021-07-29	89.61	90.11	88.88	88.95	365516
2021-07-30	89.02	89.35	87.04	87.81	874024
2021-08-02	88.26	89.29	87.95	89.13	371226
2021-08-03	89.09	89.09	85.40	87.72	654007
2021-08-04	87.17	87.17	84.83	85.09	544973
2021-08-05	85.33	85.78	84.61	84.69	298142
2021-08-06	85.45	86.34	85.20	86.10	230427
2021-08-09	86.11	86.60	85.85	86.05	193808
2021-08-10	85.97	87.14	85.93	86.97	189348
2021-08-11	87.18	87.99	86.81	87.69	221003
2021-08-12	87.78	87.90	87.05	87.22	205367
2021-08-13	87.46	88.53	87.43	88.35	162079
2021-08-16	88.29	88.95	87.63	88.66	254203
2021-08-17	88.08	88.61	87.29	87.67	202001
2021-08-18	87.36	87.72	86.43	86.51	450255
2021-08-19	86.05	86.70	84.37	85.43	435390
2021-08-20	85.12	87.18	84.96	86.28	711606
2021-08-23	87.45	87.50	86.38	86.95	436018
2021-08-24	86.94	87.58	86.90	87.12	202197
2021-08-25	87.12	88.20	86.92	87.96	276689
2021-08-26	88.08	88.10	87.32	87.36	221009
2021-08-27	87.36	89.12	87.36	88.66	321531
2021-08-30	88.74	88.74	87.68	87.77	212305
2021-08-31	87.91	88.70	87.58	87.86	281447
2021-09-01	87.92	88.42	87.28	88.12	192353
2021-09-02	88.08	88.66	87.54	88.16	170509
2021-09-03	88.15	88.43	87.66	88.12	214263
2021-09-07	87.90	88.46	87.25	87.41	183796
2021-09-08	87.19	88.04	87.08	87.50	247728
2021-09-09	87.18	87.50	86.18	86.28	264182
2021-09-10	86.71	87.06	86.21	86.22	198779
2021-09-13	86.93	87.56	86.55	87.34	221456
2021-09-14	87.58	87.58	86.24	86.51	173304
2021-09-15	86.10	88.07	86.10	87.95	445249
2021-09-16	88.18	89.90	87.83	89.11	331621
2021-09-17	88.84	89.28	87.74	87.85	1185190
2021-09-20	86.62	86.82	85.29	86.78	762197
2021-09-21	87.36	87.36	85.75	87.12	422959
2021-09-22	87.67	88.13	87.04	87.45	441659
2021-09-23	87.98	89.13	87.90	88.81	323919
2021-09-24	88.83	89.56	88.25	88.62	288601
2021-09-27	89.03	90.70	89.03	89.99	315355
2021-09-28	90.21	90.98	89.15	89.50	369638
2021-09-29	90.03	91.42	89.38	90.91	570052
2021-09-30	91.19	91.34	88.97	88.36	516005
2021-10-01	88.88	90.68	88.43	90.48	702968
2021-10-04	91.00	91.99	90.95	91.48	519552
2021-10-05	91.88	93.47	90.65	93.07	837790
2021-10-06	92.27	94.15	91.80	94.02	481359
2021-10-07	94.14	95.35	93.87	94.48	416542
2021-10-08	94.67	95.95	94.28	94.98	274303
2021-10-11	95.44	96.27	95.00	95.62	250846
2021-10-12	95.60	96.45	95.16	95.82	356168
2021-10-13	95.77	95.88	94.05	94.55	363051
2021-10-14	95.00	96.45	94.55	96.43	245182
2021-10-15	96.78	97.18	95.91	96.88	373210
2021-10-18	96.81	97.50	96.26	96.41	461557
2021-10-19	96.64	97.75	95.63	97.21	244507
2021-10-20	97.38	97.60	96.36	96.86	219562
2021-10-21	96.86	97.63	96.54	97.16	181929
2021-10-22	97.16	97.81	96.69	97.01	210393
2021-10-25	97.23	97.75	96.45	97.18	248334
2021-10-26	97.21	97.39	96.25	96.27	270141
2021-10-27	96.27	96.60	94.18	94.19	474646
2021-10-28	94.66	95.56	94.48	95.07	393880
2021-10-29	94.77	95.74	94.48	95.23	487104
2021-11-01	95.23	96.80	94.87	95.62	497449
2021-11-02	94.85	95.00	89.69	92.51	1070922
2021-11-03	96.96	97.67	94.66	95.94	640319
2021-11-04	95.99	96.57	95.25	96.38	377775
2021-11-05	96.75	98.64	96.57	98.23	559440
2021-11-08	98.23	99.31	98.12	99.03	311635
2021-11-09	99.45	99.88	98.84	99.76	402527
2021-11-10	99.58	101.30	99.56	100.64	436699
2021-11-11	100.71	100.87	99.10	99.41	209445
2021-11-12	99.56	99.65	98.40	99.32	266662
2021-11-15	99.60	100.37	99.15	100.09	268395
2021-11-16	100.00	100.67	99.44	99.52	246235
2021-11-17	99.37	100.26	98.21	98.87	424383
2021-11-18	98.99	99.20	98.03	98.37	262717
2021-11-19	98.06	98.14	96.66	96.89	505036
2021-11-22	96.65	98.41	96.32	97.82	219400
2021-11-23	98.29	99.27	97.84	98.46	151679
2021-11-24	98.35	99.14	97.67	98.16	270466
2021-11-26	98.60	98.95	96.20	96.61	295029
2021-11-29	99.44	99.79	97.28	97.76	414684
2021-11-30	96.90	97.58	93.13	93.13	597286
2021-12-01	94.53	95.76	92.96	93.01	383974
2021-12-02	93.65	94.77	93.31	94.09	417444
2021-12-03	94.69	95.56	93.71	94.11	286730
2021-12-06	95.56	97.85	95.25	96.72	317788
2021-12-07	96.86	97.67	96.35	96.86	237225
2021-12-08	96.82	97.54	96.82	97.15	244769
2021-12-09	96.82	97.10	96.04	96.37	311470
2021-12-10	96.80	97.02	96.17	96.35	278481
2021-12-13	96.02	96.37	94.22	94.67	609105
2021-12-14	94.50	96.34	94.50	95.35	470222
2021-12-15	95.03	96.18	94.66	95.68	363027
2021-12-16	96.44	97.61	95.89	96.65	367274
2021-12-17	96.00	96.47	95.06	95.36	877803
2021-12-20	94.27	94.45	92.65	93.64	449400
2021-12-21	94.18	96.35	93.86	95.55	284741
2021-12-22	95.50	95.81	94.57	94.86	230094
2021-12-23	95.01	95.07	94.20	94.81	343784
2021-12-27	94.78	95.82	94.36	95.81	326150
2021-12-28	95.70	97.39	95.70	97.35	328341
2021-12-29	98.00	98.36	96.91	97.02	326627
2021-12-30	97.17	97.62	96.41	95.84	155791
2021-12-31	95.56	96.91	95.56	96.64	184609
2022-01-03	96.76	97.40	95.87	97.12	337350
2022-01-04	97.65	98.90	97.19	97.76	291145
2022-01-05	98.16	99.27	98.15	98.59	449206
2022-01-06	99.09	100.52	98.30	98.78	311138
2022-01-07	99.16	99.56	98.46	99.51	296560
2022-01-10	99.99	101.31	98.96	99.71	322716
2022-01-11	99.99	100.31	98.95	100.22	350991
2022-01-12	99.76	100.31	99.08	100.16	320411
2022-01-13	100.59	101.45	100.08	100.67	447919
2022-01-14	100.22	101.07	99.86	101.01	259909
2022-01-18	100.58	100.99	99.55	100.55	309117
2022-01-19	101.02	101.85	100.32	100.70	426356
2022-01-20	100.58	101.89	99.63	99.71	328363
2022-01-21	99.90	99.90	97.62	97.69	426528
2022-01-24	96.71	97.40	93.97	96.49	480673
2022-01-25	95.84	95.84	92.75	94.59	367533
2022-01-26	95.04	96.15	93.22	94.16	453427
2022-01-27	94.93	97.66	94.12	94.57	515000
2022-01-28	93.86	94.87	93.22	94.53	408233
2022-01-31	93.82	95.07	93.13	94.70	347990
2022-02-01	95.11	95.34	94.23	95.34	330978
2022-02-02	95.31	96.32	94.45	96.23	488955
2022-02-03	92.39	93.02	86.81	86.83	1030867
2022-02-04	85.55	86.26	83.74	85.24	859546
2022-02-07	85.63	86.16	85.08	85.24	436508
2022-02-08	85.29	86.64	84.78	86.30	537935
2022-02-09	87.63	89.45	86.47	87.01	604679
2022-02-10	85.92	88.07	85.32	85.49	470007
2022-02-11	86.70	87.40	86.14	87.00	463139
2022-02-14	86.98	87.42	85.92	86.65	433537
2022-02-15	87.36	88.49	87.09	88.00	263315
2022-02-16	87.92	88.92	87.42	88.66	373181
2022-02-17	87.42	89.34	86.86	88.81	438573
2022-02-18	88.59	89.65	88.42	88.77	307243
2022-02-22	88.42	89.50	88.19	88.82	438809
2022-02-23	89.38	90.10	88.74	89.11	295870
2022-02-24	87.62	88.25	86.77	87.38	774089
2022-02-25	87.87	90.68	87.87	90.60	389779
2022-02-28	89.09	89.74	88.13	88.74	466549
2022-03-01	88.51	89.84	86.43	87.84	362102
2022-03-02	88.03	88.90	87.35	88.35	457352
2022-03-03	88.33	89.33	86.63	87.22	911060
2022-03-04	86.15	86.64	83.95	85.23	709006
2022-03-07	85.10	85.12	81.93	82.13	630212
2022-03-08	82.50	86.64	81.25	85.11	914002
2022-03-09	86.73	87.83	85.97	86.49	390947
2022-03-10	85.43	85.82	83.61	83.80	421850
2022-03-11	84.44	84.55	82.99	83.00	303445
2022-03-14	83.78	84.61	82.33	82.95	341588
2022-03-15	82.90	83.48	82.11	82.69	667514
2022-03-16	83.22	84.02	82.19	83.56	535287
2022-03-17	83.35	84.59	83.35	84.44	462174
2022-03-18	84.40	86.00	83.35	85.71	625186
2022-03-21	86.15	87.20	84.51	85.68	322196
2022-03-22	85.90	85.94	84.89	85.37	346312
2022-03-23	85.42	86.05	85.05	85.11	309029
2022-03-24	85.64	86.23	84.86	86.21	261523
2022-03-25	86.47	87.58	86.43	87.55	201230
2022-03-28	87.41	87.58	86.27	87.51	232353
2022-03-29	87.40	88.66	87.01	88.65	293948
2022-03-30	88.13	88.66	87.22	87.34	237106
2022-03-31	87.22	88.18	86.88	87.15	334528
2022-04-01	87.28	90.10	87.28	90.06	473941
2022-04-04	90.07	90.20	88.36	89.56	259582
2022-04-05	89.54	90.23	88.95	89.36	273901
2022-04-06	89.10	90.03	88.47	88.91	392687
2022-04-07	88.91	89.44	87.95	88.76	318730
2022-04-08	89.23	90.00	88.93	89.52	369695
2022-04-11	89.85	91.06	89.85	90.12	255024
2022-04-12	88.73	89.53	87.34	87.61	523530
2022-04-13	87.56	88.69	87.13	88.49	253001
2022-04-14	88.82	90.05	88.54	89.51	205706
2022-04-18	89.51	89.98	88.47	89.03	260141
2022-04-19	89.17	90.44	88.69	90.28	221943
2022-04-20	90.57	91.45	90.07	90.60	419509
2022-04-21	90.88	91.00	89.97	90.29	293395
2022-04-22	90.42	90.42	87.59	87.73	496960
2022-04-25	87.54	87.78	84.91	86.81	425443
2022-04-26	86.80	88.38	84.91	84.97	287819
2022-04-27	85.22	86.83	85.05	85.70	383810
2022-04-28	86.44	86.94	85.12	86.35	310833
2022-04-29	86.49	86.63	84.99	85.11	306018
2022-05-02	85.13	86.14	84.38	85.55	436003
2022-05-03	85.79	86.99	85.67	86.52	341715
2022-05-04	86.91	89.61	86.58	89.48	441615
2022-05-05	89.49	91.26	86.82	88.42	452966
2022-05-06	88.83	89.38	87.30	88.31	522042
2022-05-09	88.02	88.23	85.87	86.50	338035
2022-05-10	87.11	87.64	85.25	86.50	354438
2022-05-11	86.77	88.68	85.78	86.82	366084
2022-05-12	86.91	89.66	86.91	89.48	645883
2022-05-13	90.00	92.61	89.71	92.59	620696
2022-05-16	92.23	93.25	91.32	92.55	335756
2022-05-17	93.13	95.10	92.33	95.03	380607
2022-05-18	94.24	94.37	92.11	92.37	519470
2022-05-19	91.69	93.22	90.52	92.08	413897
2022-05-20	92.20	93.29	90.03	91.82	326059
2022-05-23	93.04	94.43	92.60	93.70	294771
2022-05-24	92.87	93.21	91.12	91.99	373722
2022-05-25	92.17	94.68	92.17	94.47	501781
2022-05-26	94.86	94.87	93.84	93.99	358435
2022-05-27	94.15	94.82	93.71	94.61	296483
2022-05-31	94.31	95.14	94.31	94.69	483249
2022-06-01	95.20	96.33	93.53	95.92	493293
2022-06-02	95.67	95.90	92.50	93.28	353821
2022-06-03	92.68	93.86	92.13	93.11	347985
2022-06-06	93.86	93.86	92.24	92.70	246120
2022-06-07	91.62	93.60	91.62	93.49	313134
2022-06-08	93.20	93.78	92.84	93.01	325995
2022-06-09	92.44	92.84	91.24	91.32	409033
2022-06-10	90.00	90.59	89.25	89.90	250717
2022-06-13	89.15	89.40	86.95	87.22	336278
2022-06-14	87.11	87.68	85.86	86.87	356362
2022-06-15	87.69	88.92	86.95	87.46	248842
2022-06-16	86.04	86.50	84.47	84.77	298632
2022-06-17	85.14	86.57	84.54	84.62	505661
2022-06-21	85.82	86.95	85.23	86.02	453306
2022-06-22	84.94	85.48	84.10	84.78	273454
2022-06-23	84.91	86.13	84.37	84.88	557160
2022-06-24	85.64	88.77	85.11	88.40	528619
2022-06-27	88.14	90.05	88.14	89.94	307061
2022-06-28	90.81	90.98	89.05	89.61	325751
2022-06-29	89.93	90.39	88.84	88.66	294956
2022-06-30	88.12	89.14	87.80	88.16	475971
2022-07-01	88.16	90.19	87.34	89.76	292736
2022-07-05	88.94	89.60	87.15	88.70	312840
2022-07-06	88.61	89.30	85.96	87.61	537201
2022-07-07	88.24	89.36	88.19	88.93	396920
2022-07-08	89.06	89.22	87.06	87.11	326166
2022-07-11	87.07	87.55	85.92	86.30	317387
2022-07-12	86.06	87.69	86.06	86.92	402875
2022-07-13	86.78	87.10	85.87	86.46	363577
2022-07-14	85.18	86.05	84.98	85.47	252533
2022-07-15	86.40	86.62	85.46	85.86	239253
2022-07-18	86.54	87.54	85.03	85.20	275273
2022-07-19	85.67	86.91	85.44	86.86	240938
2022-07-20	86.72	87.34	86.13	87.11	197083
2022-07-21	86.72	87.56	86.13	86.74	170426
2022-07-22	86.82	87.59	86.31	87.10	173543
2022-07-25	87.81	89.12	87.30	88.92	239768
2022-07-26	88.76	90.27	88.42	89.45	336980
2022-07-27	89.75	89.75	87.75	89.24	267781
2022-07-28	89.31	90.03	88.82	89.64	214207
2022-07-29	89.52	91.38	89.38	90.98	321190
2022-08-01	90.83	91.96	90.12	91.82	203784
2022-08-02	91.86	91.86	90.54	90.78	219646
2022-08-03	90.57	91.85	89.69	91.63	244046
2022-08-04	91.62	91.62	90.53	91.05	246779
2022-08-05	90.03	91.77	89.95	91.75	227421
2022-08-08	91.49	91.98	90.73	90.86	335013
2022-08-09	93.61	95.00	91.17	91.56	431998
2022-08-10	92.68	93.16	91.72	93.11	296416
2022-08-11	93.87	95.27	92.99	93.69	379936
2022-08-12	93.70	94.83	92.76	93.58	258176
2022-08-15	92.87	94.50	92.76	94.47	241545
2022-08-16	94.60	95.38	94.49	95.34	303943
2022-08-17	94.93	95.43	93.83	94.17	199112
2022-08-18	93.70	94.82	93.17	94.75	169992
2022-08-19	94.55	94.70	93.84	94.15	250682
2022-08-22	93.34	93.50	91.81	92.05	214011
2022-08-23	91.95	92.30	90.78	91.02	513933
2022-08-24	90.81	91.08	89.05	89.72	454604
2022-08-25	90.03	91.21	89.48	91.20	610535
2022-08-26	91.33	91.48	89.35	89.56	417074
2022-08-29	89.06	89.33	88.11	88.81	314552
2022-08-30	88.97	89.60	87.75	88.20	371594
2022-08-31	88.73	88.73	86.91	87.07	588019
2022-09-01	86.81	87.11	85.54	86.48	386009
2022-09-02	87.27	88.31	85.28	85.51	359991
2022-09-06	85.90	85.90	83.93	84.12	316263
2022-09-07	84.12	85.16	83.58	85.03	491038
2022-09-08	84.56	85.58	83.93	85.12	343563
2022-09-09	85.46	85.98	84.61	85.74	328097
2022-09-12	86.22	86.73	86.03	86.24	328482
2022-09-13	84.73	85.35	83.57	83.68	359574
2022-09-14	84.07	84.36	82.71	83.40	456925
2022-09-15	83.17	83.59	82.56	82.89	414405
2022-09-16	82.58	83.64	82.29	83.11	991043
2022-09-19	82.83	84.52	82.83	84.28	413640
2022-09-20	83.64	84.01	83.38	83.70	284535
2022-09-21	84.51	84.92	82.98	82.98	254027
2022-09-22	82.92	83.03	82.08	82.19	238750
2022-09-23	81.23	81.75	79.59	80.10	376018
2022-09-26	79.68	80.89	78.81	78.99	322381
2022-09-27	80.30	84.15	80.27	82.79	679183
2022-09-28	82.96	83.31	81.97	82.88	598380
2022-09-29	82.47	82.65	81.11	82.09	439224
2022-09-30	82.04	82.09	80.36	80.52	428669
2022-10-03	81.26	81.86	80.44	81.71	630485
2022-10-04	82.78	83.82	82.70	83.04	467389
2022-10-05	82.01	82.71	81.88	81.97	351310
2022-10-06	81.57	81.85	80.37	80.73	315704
2022-10-07	80.67	80.85	79.68	80.57	376858
2022-10-10	80.81	81.65	80.81	81.10	210945
2022-10-11	81.14	82.72	80.76	81.90	335518
2022-10-12	82.38	83.07	81.56	81.67	348098
2022-10-13	80.61	84.09	80.30	83.37	268854
2022-10-14	83.70	84.16	81.98	82.29	257938
2022-10-17	83.36	84.39	83.12	83.37	353814
2022-10-18	83.96	84.52	83.38	83.97	370754
2022-10-19	83.79	84.20	82.80	83.92	313938
2022-10-20	84.20	84.20	82.05	82.51	216640
2022-10-21	82.64	84.25	82.47	83.96	193100
2022-10-24	84.25	84.96	83.94	84.25	280288
2022-10-25	84.27	86.32	84.01	85.89	293870
2022-10-26	86.22	87.05	85.95	86.28	337722
2022-10-27	87.01	88.37	87.01	87.44	277937
2022-10-28	87.87	88.84	87.51	88.74	176773
2022-10-31	89.00	89.95	88.56	89.12	336451
2022-11-01	89.35	89.48	88.53	88.72	292748
2022-11-02	87.78	89.48	87.40	87.68	367389
2022-11-03	90.00	92.64	88.83	91.48	635923
2022-11-04	93.60	94.19	92.09	93.19	498536
2022-11-07	93.76	93.76	92.15	93.16	333048
2022-11-08	93.32	94.50	92.00	93.07	348612
2022-11-09	92.60	93.18	91.50	92.03	230966
2022-11-10	94.14	94.73	92.55	94.37	286278
2022-11-11	94.66	94.70	92.22	92.56	286877
2022-11-14	92.70	94.76	92.46	92.84	257548
2022-11-15	93.35	94.55	92.99	94.42	327285
2022-11-16	94.69	95.22	93.80	93.99	227555
2022-11-17	93.15	94.56	92.45	94.00	288109
2022-11-18	94.91	95.34	94.15	95.34	651848
2022-11-21	95.40	96.55	95.33	95.87	231039
2022-11-22	96.25	98.10	96.12	97.94	336730
2022-11-23	97.48	98.34	97.24	97.99	202321
2022-11-25	98.28	98.79	98.03	98.69	99900
2022-11-28	98.40	98.97	97.02	97.61	174208
2022-11-29	97.42	98.17	96.71	96.71	236656
2022-11-30	96.65	98.05	96.00	97.97	415366
2022-12-01	98.23	99.00	97.43	98.05	227220
2022-12-02	97.74	100.90	97.74	100.45	451646
2022-12-05	99.46	99.71	98.48	99.51	242180
2022-12-06	99.29	100.04	97.24	97.95	347544
2022-12-07	98.15	99.66	98.15	99.10	177953
2022-12-08	99.10	99.47	98.32	99.01	149497
2022-12-09	98.89	99.30	97.93	98.26	200322
2022-12-12	98.56	99.00	97.80	98.99	190196
2022-12-13	99.89	100.36	99.21	99.77	372902
2022-12-14	100.16	100.95	99.47	99.99	222670
2022-12-15	98.98	99.25	97.78	98.41	298320
2022-12-16	97.65	98.23	97.03	97.97	565572
2022-12-19	98.21	98.46	96.61	97.13	248541
2022-12-20	97.01	98.02	96.60	97.48	139899
2022-12-21	98.05	99.08	97.76	99.05	326170
2022-12-22	98.70	99.09	96.92	98.43	247557
2022-12-23	98.45	99.13	98.07	98.87	147592
2022-12-27	99.11	99.90	99.04	99.45	130194
2022-12-28	99.40	99.68	97.98	97.38	123312
2022-12-29	97.60	98.70	97.60	98.18	167234
2022-12-30	97.68	98.31	97.42	97.93	228420
2023-01-03	97.98	98.31	96.37	97.40	332410
2023-01-04	97.77	98.76	97.36	98.04	207334
2023-01-05	97.52	97.62	96.33	96.98	280260
2023-01-06	97.78	99.22	97.07	98.92	171813
2023-01-09	98.67	98.67	97.42	97.82	258238
2023-01-10	98.06	98.84	98.06	98.76	152194
2023-01-11	98.76	99.80	98.65	99.30	213318
2023-01-12	99.46	101.25	98.91	100.38	275501
2023-01-13	100.21	100.70	99.57	100.15	256552
2023-01-17	101.25	104.97	100.98	104.44	603463
2023-01-18	104.70	105.24	102.12	102.30	512556
2023-01-19	102.23	103.21	101.22	102.48	355832
2023-01-20	103.05	103.14	101.69	102.15	363335
2023-01-23	101.18	102.73	100.13	101.21	405150
2023-01-24	101.58	101.80	99.99	101.34	189371
2023-01-25	101.34	102.65	100.82	102.51	235831
2023-01-26	102.40	103.41	102.20	102.66	306835
2023-01-27	102.63	102.68	101.32	101.36	147233
2023-01-30	101.40	102.00	100.83	101.43	194413
2023-01-31	101.83	102.80	101.48	102.80	216631
2023-02-01	102.71	102.95	101.80	102.67	438909
2023-02-02	102.26	102.97	100.59	101.24	268714
2023-02-03	101.36	102.26	100.87	102.24	326180
2023-02-06	101.93	102.53	100.87	101.55	321939
2023-02-07	100.05	101.55	99.63	100.68	443079
2023-02-08	100.20	103.20	100.20	101.02	383741
2023-02-09	101.23	101.74	96.78	97.84	602951
2023-02-10	98.16	99.56	97.76	98.83	296529
2023-02-13	99.38	99.55	98.89	99.08	225635
2023-02-14	98.99	99.05	97.64	98.61	236605
2023-02-15	98.59	98.74	97.61	98.69	196492
2023-02-16	97.73	98.99	97.73	98.76	442263
2023-02-17	98.84	99.84	98.76	99.07	262899
2023-02-21	99.36	99.97	98.76	99.66	302627
2023-02-22	100.13	101.41	100.13	100.51	302765
2023-02-23	101.06	102.14	100.48	101.35	362293
2023-02-24	101.42	102.09	101.18	101.74	396821
2023-02-27	102.01	102.22	100.32	100.63	239711
2023-02-28	100.55	100.77	99.37	99.40	377419
2023-03-01	99.17	101.08	98.98	100.91	368198
2023-03-02	100.97	101.01	99.69	100.17	209032
2023-03-03	100.39	100.79	99.49	100.44	155781
2023-03-06	99.88	100.27	97.94	98.73	459694
2023-03-07	98.80	98.89	96.89	97.48	258082
2023-03-08	97.72	98.13	97.07	97.48	169059
2023-03-09	97.68	98.34	96.85	97.50	293274
2023-03-10	97.14	97.42	95.37	95.88	211415
2023-03-13	95.08	95.92	94.74	95.07	235959
2023-03-14	96.67	97.48	96.10	97.26	286363
2023-03-15	95.96	96.07	94.23	95.04	269853
2023-03-16	94.85	96.99	94.69	96.21	322292
2023-03-17	95.63	98.49	95.38	96.60	837816
2023-03-20	97.21	99.40	97.07	98.39	276602
2023-03-21	99.10	99.73	98.41	99.71	463683
2023-03-22	99.77	100.11	97.76	97.80	372074
2023-03-23	98.05	99.44	97.51	98.02	657377
2023-03-24	97.95	100.21	97.30	100.18	238551
2023-03-27	101.00	101.42	100.13	100.31	328240
2023-03-28	100.61	101.93	100.31	101.57	290312
2023-03-29	101.94	102.60	100.99	101.81	274951
2023-03-30	101.85	102.42	100.78	100.69	223589
2023-03-31	101.12	102.44	100.91	101.73	307564
2023-04-03	101.73	103.00	101.73	102.51	301073
2023-04-04	102.78	102.78	100.43	101.13	253688
2023-04-05	101.25	101.96	100.85	101.88	281206
2023-04-06	102.13	102.65	101.56	101.67	228356
2023-04-10	101.40	101.89	100.96	101.70	204909
2023-04-11	101.95	102.36	101.27	101.55	262313
2023-04-12	101.51	102.44	101.31	101.56	269716
2023-04-13	103.74	106.95	102.78	106.22	832738
2023-04-14	106.00	106.98	104.79	105.08	433555
2023-04-17	105.37	105.45	104.23	104.77	281375
2023-04-18	104.77	105.22	103.81	105.02	214432
2023-04-19	105.37	105.88	105.04	105.57	238077
2023-04-20	105.36	105.44	104.76	105.14	164511
2023-04-21	105.51	105.51	104.35	104.83	211081
2023-04-24	104.66	106.16	104.37	105.42	180002
2023-04-25	105.13	105.13	103.54	103.80	196077
2023-04-26	103.36	104.26	103.25	103.98	233918
2023-04-27	103.93	105.95	103.63	105.56	288290
2023-04-28	105.50	106.34	104.92	106.17	298244
2023-05-01	106.50	107.25	106.29	106.33	258282
2023-05-02	106.14	106.14	104.28	105.68	345501
2023-05-03	109.00	112.30	107.06	109.95	1004236
2023-05-04	109.67	109.67	107.22	108.51	344697
2023-05-05	108.97	109.50	108.16	108.40	346537
2023-05-08	108.82	109.33	108.04	108.39	368290
2023-05-09	108.06	108.44	107.30	108.41	285429
2023-05-10	108.44	109.99	108.00	109.93	533118
2023-05-11	109.54	109.85	108.66	109.63	359410
2023-05-12	109.75	109.75	108.53	109.58	339909
2023-05-15	109.75	110.36	108.46	110.21	496826
2023-05-16	109.63	110.61	109.22	109.54	606883
2023-05-17	109.55	110.10	108.92	109.92	570888
2023-05-18	109.63	111.75	109.16	111.27	508078
2023-05-19	111.71	112.76	111.32	112.50	433028
2023-05-22	112.77	113.46	111.33	111.47	372486
2023-05-23	111.10	111.45	110.03	110.23	265731
2023-05-24	110.36	111.09	109.42	109.64	306067
2023-05-25	109.15	109.33	108.27	108.53	311271
2023-05-26	108.56	108.78	106.88	107.56	499446
2023-05-30	106.96	106.96	105.59	105.76	319771
2023-05-31	105.73	105.99	104.26	104.60	374169
2023-06-01	104.43	105.63	104.25	105.52	474437
2023-06-02	105.66	107.75	105.66	107.51	261758
2023-06-05	106.73	106.98	105.57	107.51	269228
2023-06-06	106.19	106.61	105.29	106.46	359921
2023-06-07	105.86	107.40	105.80	106.95	253154
2023-06-08	106.84	106.84	105.74	106.45	197447
2023-06-09	106.08	106.97	105.64	106.87	196950
2023-06-12	106.99	107.50	106.56	107.12	338793
2023-06-13	107.13	108.15	106.97	107.58	353355
2023-06-14	107.70	108.99	107.31	107.78	390448
2023-06-15	107.81	108.02	106.30	106.77	423083
2023-06-16	107.12	107.16	105.94	106.69	752605
2023-06-20	106.46	106.62	104.84	105.13	391457
2023-06-21	105.12	105.13	103.40	103.73	449264
2023-06-22	104.11	105.10	103.53	105.03	336843
2023-06-23	105.03	105.22	104.11	104.14	321835
2023-06-26	104.04	104.34	103.30	103.69	313257
2023-06-27	103.63	104.59	102.75	104.29	315770
2023-06-28	103.55	104.68	103.01	104.46	275002
2023-06-29	104.20	104.96	103.04	104.04	260885
2023-06-30	104.60	106.51	104.51	105.95	322655
2023-07-03	105.79	107.17	105.58	106.50	158322
2023-07-05	105.83	108.38	105.83	107.84	422761
2023-07-06	107.49	108.12	106.54	106.96	272493
2023-07-07	106.96	108.67	106.96	107.24	400310
2023-07-10	107.36	108.71	107.32	107.95	248005
2023-07-11	108.52	108.94	108.25	108.69	217816
2023-07-12	109.00	110.10	108.45	109.45	386015
2023-07-13	109.82	110.00	108.74	108.77	273214
2023-07-14	108.99	108.99	107.09	108.52	235474
2023-07-17	108.00	109.39	107.73	109.22	213699
2023-07-18	109.87	110.67	109.12	109.20	286048
2023-07-19	109.56	109.71	107.76	108.06	400394
2023-07-20	109.03	109.19	108.37	108.95	359551
2023-07-21	109.10	110.07	108.50	109.45	265826
2023-07-24	109.30	110.02	108.73	109.81	235071
2023-07-25	109.39	109.99	109.07	109.78	226115
2023-07-26	109.72	110.87	109.64	110.74	312290
2023-07-27	110.93	111.10	109.32	109.38	312386
2023-07-28	110.22	110.84	109.81	110.46	226930
2023-07-31	111.07	111.70	110.85	111.26	327258
2023-08-01	110.99	112.19	110.81	112.06	263132
2023-08-02	111.57	112.24	111.26	111.68	252705
2023-08-03	111.38	111.68	110.56	110.87	271715
2023-08-04	111.29	111.51	109.42	109.53	474534
2023-08-07	110.83	110.96	109.07	109.60	445181
2023-08-08	103.86	104.45	98.95	101.03	1168379
2023-08-09	101.06	102.20	100.72	101.06	628094
2023-08-10	101.08	101.87	99.46	99.98	575859
2023-08-11	100.11	100.12	98.34	98.70	505147
2023-08-14	98.80	98.99	97.57	98.59	612815
2023-08-15	98.39	99.21	97.51	97.56	485369
2023-08-16	97.50	98.47	97.50	97.78	424078
2023-08-17	97.97	99.26	97.97	98.50	499251
2023-08-18	98.51	100.29	98.51	99.84	416475
2023-08-21	99.55	101.02	99.55	100.43	524472
2023-08-22	100.26	101.20	99.86	100.74	408761
2023-08-23	100.65	101.87	100.21	101.73	489854
2023-08-24	101.92	102.61	101.40	101.55	357888
2023-08-25	102.29	103.37	101.61	102.99	402814
2023-08-28	103.14	103.58	102.47	102.84	253465
2023-08-29	102.96	103.23	102.11	103.00	228677
2023-08-30	103.29	103.64	102.70	102.82	401526
2023-08-31	102.87	103.68	102.66	102.91	297556
2023-09-01	103.43	103.67	102.48	102.65	223552
2023-09-05	102.06	102.28	98.29	100.59	938292
2023-09-06	100.62	101.44	99.91	100.46	538677
2023-09-07	100.74	101.24	99.22	99.55	587075
2023-09-08	99.77	100.57	99.69	99.89	453264
2023-09-11	100.59	101.42	99.96	100.91	325040
2023-09-12	100.92	101.78	100.56	100.76	287677
2023-09-13	100.59	100.93	97.64	99.01	402948
2023-09-14	99.31	99.62	98.71	99.18	330630
2023-09-15	99.05	99.33	98.31	98.86	701346
2023-09-18	99.20	99.96	98.75	99.66	319806
2023-09-19	99.74	100.24	99.11	99.59	314961
2023-09-20	100.22	101.81	99.30	100.03	523690
2023-09-21	99.61	100.84	99.16	100.25	410432
2023-09-22	99.96	100.42	99.55	99.56	366746
2023-09-25	98.71	99.44	98.41	98.47	280528
2023-09-26	98.10	99.27	98.02	98.19	274650
2023-09-27	98.36	98.77	97.31	97.38	259084
2023-09-28	97.52	98.68	97.45	97.57	334109
2023-09-29	98.81	100.11	97.77	98.40	376201
2023-10-02	98.00	98.24	95.88	96.83	410838
2023-10-03	96.36	96.84	95.75	96.00	394809
2023-10-04	95.70	96.45	95.22	96.41	256111
2023-10-05	96.73	97.32	94.95	95.06	300026
2023-10-06	94.98	95.09	93.35	94.25	357780
2023-10-09	93.70	95.17	93.70	95.03	226189
2023-10-10	95.60	95.87	94.45	94.64	332292
2023-10-11	95.08	95.34	93.21	93.82	439320
2023-10-12	93.90	93.93	90.12	91.23	490125
2023-10-13	91.56	91.92	90.94	91.65	350245
2023-10-16	92.20	92.64	91.84	92.58	241854
2023-10-17	92.37	93.74	91.90	93.65	379679
2023-10-18	93.72	94.60	92.60	92.79	485567
2023-10-19	92.59	92.79	90.64	90.74	551828
2023-10-20	91.05	91.53	90.21	90.45	332203
2023-10-23	90.06	90.95	89.60	89.70	317476
2023-10-24	90.16	92.10	89.54	91.96	492057
2023-10-25	91.88	93.09	90.72	92.64	484262
2023-10-26	92.91	93.95	92.14	93.41	454112
2023-10-27	93.22	93.76	92.28	92.67	331785
2023-10-30	93.12	94.06	93.12	93.48	221760
2023-10-31	94.00	94.28	93.26	93.58	331996
2023-11-01	93.22	93.45	91.60	93.07	345948
2023-11-02	93.60	95.07	93.26	94.89	294764
2023-11-03	95.65	96.22	94.77	95.89	284742
2023-11-06	95.67	96.10	95.07	95.62	373924
2023-11-07	98.11	102.99	96.20	101.83	664477
2023-11-08	101.71	102.79	100.01	100.02	474537
2023-11-09	100.66	101.88	100.53	101.41	378663
2023-11-10	101.34	103.10	101.00	102.39	426319
2023-11-13	102.50	103.29	101.82	102.24	290550
2023-11-14	102.93	103.29	102.53	103.18	367876
2023-11-15	103.31	104.98	103.31	103.54	426372
2023-11-16	103.13	103.30	102.22	102.79	257819
2023-11-17	103.02	103.40	102.50	103.18	203704
2023-11-20	103.11	103.51	102.84	103.01	213979
2023-11-21	103.20	103.79	102.58	103.11	292448
2023-11-22	103.55	104.31	103.20	104.25	256929
2023-11-24	104.21	104.48	103.76	103.88	110328
2023-11-27	103.86	104.15	103.34	103.66	199378
2023-11-28	103.36	104.01	102.75	102.77	264534
2023-11-29	102.45	102.94	100.90	101.19	316128
2023-11-30	101.30	102.64	101.00	102.49	443228
2023-12-01	102.48	104.89	102.48	104.57	339043
2023-12-04	104.55	106.60	104.52	105.77	408151
2023-12-05	105.37	105.92	104.83	105.43	227969
2023-12-06	105.57	106.18	105.02	105.75	283667
2023-12-07	106.02	106.70	105.28	106.11	204363
2023-12-08	106.17	106.95	104.68	106.12	232861
2023-12-11	106.16	107.14	106.14	106.75	215509
2023-12-12	106.87	107.31	105.74	106.95	226471
2023-12-13	106.73	109.31	106.59	109.15	428381
2023-12-14	109.32	110.25	108.11	108.41	562716
2023-12-15	107.78	108.00	106.36	106.46	916503
2023-12-18	106.71	107.55	105.78	106.84	254012
2023-12-19	107.19	108.20	107.19	107.44	245583
2023-12-20	106.84	108.02	106.45	106.62	340555
2023-12-21	107.32	107.82	106.58	107.77	258330
2023-12-22	108.47	109.39	107.88	108.53	256164
2023-12-26	108.56	109.73	108.32	109.19	148935
2023-12-27	108.89	109.00	108.22	108.75	187969
2023-12-28	108.30	109.28	108.30	108.07	175119
2023-12-29	108.10	109.08	108.05	108.53	252518
2024-01-02	108.06	109.94	108.06	109.69	284990
2024-01-03	109.11	109.26	107.73	108.01	358003
2024-01-04	108.44	108.62	106.79	106.86	323220
2024-01-05	106.44	107.54	106.14	106.46	464683
2024-01-08	106.67	107.16	106.41	106.90	223328
2024-01-09	106.67	107.42	106.03	107.16	270413
2024-01-10	107.52	108.93	107.27	107.59	383460
2024-01-11	107.48	109.29	107.27	109.23	373665
2024-01-12	110.00	110.39	109.23	109.86	268590
2024-01-16	109.79	109.84	108.87	109.52	279494
2024-01-17	109.20	110.55	109.20	110.10	286821
2024-01-18	110.00	110.70	109.40	110.08	274612
2024-01-19	110.40	110.40	108.61	109.89	214599
2024-01-22	109.29	110.21	108.75	109.45	312609
2024-01-23	109.97	110.32	108.96	109.11	437850
2024-01-24	109.04	109.11	107.20	107.32	476464
2024-01-25	107.91	108.43	107.37	108.43	448178
2024-01-26	108.89	109.49	107.85	109.27	392187
2024-01-29	109.69	109.69	108.07	108.18	368951
2024-01-30	108.33	109.43	108.12	109.26	325465
2024-01-31	109.05	109.15	107.45	107.57	265958
2024-02-01	108.52	111.10	108.22	111.08	481300
2024-02-02	111.33	111.79	110.34	111.22	391570
2024-02-05	110.58	111.26	110.03	110.59	521463
2024-02-06	109.29	112.76	107.40	109.71	1031860
2024-02-07	109.75	111.93	109.60	110.68	654721
2024-02-08	111.15	111.42	109.41	109.46	377959
2024-02-09	109.00	109.28	108.00	108.16	305934
2024-02-12	108.06	109.74	107.77	109.07	420457
2024-02-13	108.35	108.71	107.91	108.38	391237
2024-02-14	108.78	110.85	108.40	110.79	519787
2024-02-15	113.09	114.93	112.05	114.91	476426
2024-02-16	114.79	114.88	113.69	114.17	309687
2024-02-20	114.06	116.05	113.84	115.86	453351
2024-02-21	115.91	116.32	114.44	115.20	318391
2024-02-22	114.87	114.87	113.71	114.71	556978
2024-02-23	114.81	115.94	114.47	114.97	315619
2024-02-26	115.20	115.59	114.57	114.62	254077
2024-02-27	114.50	115.92	114.47	115.16	378971
2024-02-28	115.20	116.64	114.58	116.34	350936
2024-02-29	117.00	118.15	116.62	117.63	585924
2024-03-01	117.91	118.04	116.61	117.13	329498
2024-03-04	117.40	118.06	116.74	117.35	388001
2024-03-05	117.42	118.34	116.56	116.71	324959
2024-03-06	117.24	117.55	116.11	116.33	457530
2024-03-07	116.75	117.66	116.10	116.29	459790
2024-03-08	116.27	117.67	116.27	117.47	343434
2024-03-11	117.16	118.36	117.16	117.62	426516
2024-03-12	117.93	117.94	116.05	117.93	392202
2024-03-13	118.20	118.83	116.64	117.00	532036
2024-03-14	116.88	117.00	114.81	115.41	386921
2024-03-15	114.89	116.48	114.15	114.75	1765100
2024-03-18	114.45	116.55	114.34	115.37	358300
2024-03-19	115.39	117.29	115.39	117.12	341854
2024-03-20	117.09	117.22	115.24	116.57	404844
2024-03-21	116.84	116.84	115.76	116.08	334431
2024-03-22	116.18	117.21	115.81	117.13	309732
2024-03-25	117.22	118.22	117.15	117.40	360579
2024-03-26	117.90	118.36	117.03	117.54	301118
2024-03-27	118.10	118.63	117.62	117.32	367573
2024-03-28	117.28	117.92	116.80	116.85	340615
2024-04-01	116.87	118.04	116.42	117.23	337549
2024-04-02	117.15	117.15	115.97	116.39	322425
2024-04-03	116.19	116.50	114.29	114.41	366165
2024-04-04	114.87	116.04	114.22	115.03	307019
2024-04-05	114.85	115.23	114.19	114.36	267001
2024-04-08	114.08	114.47	113.16	113.27	391856
2024-04-09	113.38	113.54	112.70	113.13	371462
2024-04-10	113.30	113.41	112.23	112.88	455629
2024-04-11	113.45	113.70	111.66	111.89	273603
2024-04-12	111.40	111.81	109.90	110.15	316532
2024-04-15	110.42	111.02	109.69	110.13	285315
2024-04-16	110.25	111.58	109.51	111.52	755613
2024-04-17	112.17	112.52	110.63	111.29	388366
2024-04-18	112.00	112.69	111.49	112.33	249378
2024-04-19	112.36	113.82	112.20	113.62	360059
2024-04-22	114.00	114.87	113.31	114.31	223836
2024-04-23	114.02	114.95	113.54	114.33	180054
2024-04-24	113.78	115.29	113.78	115.10	194547
2024-04-25	115.30	115.41	114.16	114.48	201870
2024-04-26	114.21	114.74	113.20	113.29	296644
2024-04-29	113.67	115.07	112.99	115.06	325288
2024-04-30	115.06	115.16	114.36	114.59	201995
2024-05-01	114.02	114.63	113.62	114.30	264379
2024-05-02	114.90	115.59	114.02	115.25	266260
2024-05-03	115.27	115.29	113.71	114.56	200871
2024-05-06	115.21	115.66	114.47	115.41	199874
2024-05-07	116.20	116.68	115.97	116.57	358930
2024-05-08	117.25	118.50	112.75	118.45	806879
2024-05-09	118.98	120.00	117.68	119.97	439575
2024-05-10	120.00	120.53	118.58	120.22	426331
2024-05-13	121.00	122.18	120.63	121.37	580354
2024-05-14	121.88	121.95	117.57	118.13	544801
2024-05-15	118.12	118.12	116.67	117.66	438575
2024-05-16	118.04	119.17	117.87	118.88	403846
2024-05-17	118.97	119.94	118.29	119.63	317012
2024-05-20	119.53	119.79	118.18	118.23	254387
2024-05-21	118.49	118.83	117.17	118.81	320131
2024-05-22	118.24	118.73	117.36	118.32	334571
2024-05-23	117.84	118.94	117.26	117.65	477515
2024-05-24	118.13	118.58	117.39	117.70	169990
2024-05-28	117.18	118.02	116.25	116.44	302092
2024-05-29	115.85	116.25	115.01	115.43	264989
2024-05-30	115.76	116.64	115.43	116.60	326649
2024-05-31	116.80	117.78	116.39	117.58	328230
2024-06-03	117.71	117.94	115.76	116.57	263243
2024-06-04	116.17	116.39	114.88	114.93	234882
2024-06-05	114.74	115.95	114.45	115.85	341112
2024-06-06	115.86	116.60	115.49	116.23	312238
2024-06-07	115.83	117.00	115.54	115.94	252719
2024-06-10	115.39	115.96	114.88	115.33	259383
2024-06-11	114.96	115.30	113.73	114.99	315708
2024-06-12	115.32	116.47	114.76	114.93	368801
2024-06-13	114.59	115.13	113.96	114.75	324163
2024-06-14	114.34	114.59	113.20	113.89	286607
2024-06-17	113.93	115.87	113.84	115.33	375973
2024-06-18	115.25	116.29	115.25	115.75	399742
2024-06-20	115.14	116.36	114.48	114.56	448173
2024-06-21	114.99	115.63	114.34	115.50	2333936
2024-06-24	115.50	116.80	114.66	116.33	354733
2024-06-25	116.39	116.39	114.61	115.04	419793
2024-06-26	114.15	114.68	113.78	114.11	529445
2024-06-27	114.68	115.79	114.19	114.81	357220
2024-06-28	115.45	115.45	114.07	113.92	520390
2024-07-01	114.24	114.56	113.33	113.77	481474
2024-07-02	112.64	113.29	111.85	112.82	776081
2024-07-03	113.02	113.90	112.81	112.95	268092
2024-07-05	112.54	112.79	111.54	112.38	885112
2024-07-08	112.84	113.50	112.50	112.89	363504
2024-07-09	112.64	112.83	111.93	111.98	367454
2024-07-10	112.21	113.42	112.21	113.27	264476
2024-07-11	113.44	115.28	113.44	114.77	312262
2024-07-12	115.50	115.56	114.40	115.01	302524
2024-07-15	115.58	115.75	113.94	114.00	289339
2024-07-16	114.65	117.17	114.03	117.10	387966
2024-07-17	117.61	120.83	117.33	119.26	544340
2024-07-18	118.85	121.03	118.85	119.77	241114
2024-07-19	120.28	120.28	118.06	119.03	343123
2024-07-22	119.49	120.25	117.75	119.96	208906
2024-07-23	119.79	120.07	117.74	117.86	311301
2024-07-24	117.95	119.94	117.49	118.64	277942
2024-07-25	119.10	121.29	119.09	119.72	350512
2024-07-26	119.78	122.16	119.78	121.21	278038
2024-07-29	120.90	121.95	120.07	121.35	241191
2024-07-30	120.74	124.00	120.26	123.74	312767
2024-07-31	124.00	125.26	122.59	124.37	337139
2024-08-01	124.69	125.47	122.06	123.34	434803
2024-08-02	123.12	124.29	121.78	123.02	328027
2024-08-05	121.25	121.27	118.85	120.01	491008
2024-08-06	125.41	130.66	123.80	127.95	594812
2024-08-07	128.54	130.16	125.98	126.37	634740
2024-08-08	126.88	128.00	126.33	126.76	362201
2024-08-09	128.40	130.19	127.24	130.17	462282
2024-08-12	128.93	129.78	128.09	128.26	405073
2024-08-13	128.94	129.97	127.76	129.75	275933
2024-08-14	130.09	131.20	129.65	130.88	268366
2024-08-15	131.52	131.52	130.17	130.77	308735
2024-08-16	130.37	131.09	129.82	130.99	250678
2024-08-19	131.38	132.42	130.66	132.36	249893
2024-08-20	131.90	133.11	131.42	131.88	204901
2024-08-21	132.61	133.29	131.36	132.51	245378
2024-08-22	132.45	132.82	131.61	132.04	145172
2024-08-23	132.82	133.33	132.13	132.82	255586
2024-08-26	133.44	134.18	132.42	132.71	216453
2024-08-27	132.50	133.07	131.86	132.65	180712
2024-08-28	133.26	134.12	132.20	133.77	349378
2024-08-29	133.72	134.20	133.00	133.53	382806
2024-08-30	133.50	134.45	132.85	134.31	304887
2024-09-03	134.52	135.14	133.62	134.30	243912
2024-09-04	134.00	134.78	133.31	134.63	386626
2024-09-05	135.06	135.99	134.77	134.92	322688
2024-09-06	134.63	136.42	134.63	135.23	285678
2024-09-09	135.23	136.29	134.38	135.74	387423
2024-09-10	136.14	137.21	134.94	135.48	336844
2024-09-11	135.48	136.31	133.05	134.45	355737
2024-09-12	134.49	135.11	133.58	134.88	239260
2024-09-13	134.99	135.43	134.30	134.60	256999
2024-09-16	135.23	135.53	134.35	134.70	347807
2024-09-17	135.00	135.79	134.06	134.21	295622
2024-09-18	134.68	136.63	134.50	135.70	269914
2024-09-19	136.98	136.98	135.15	136.16	256291
2024-09-20	135.14	135.64	133.52	134.98	1322766
2024-09-23	135.05	136.00	134.36	135.04	446536
2024-09-24	135.16	136.34	134.71	135.75	269850
2024-09-25	135.91	136.67	134.95	135.19	406415
2024-09-26	135.38	137.65	135.38	137.51	462694
2024-09-27	137.79	138.37	136.72	137.37	228340
2024-09-30	137.60	137.70	136.50	136.63	342728
2024-10-01	136.89	137.16	135.55	136.03	317593
2024-10-02	135.56	136.60	134.32	135.98	412033
2024-10-03	135.31	135.97	133.52	134.20	195751
2024-10-04	134.77	135.25	134.39	135.10	202700
2024-10-07	135.10	135.55	134.25	134.49	314758
2024-10-08	134.68	134.68	133.40	134.03	283678
2024-10-09	134.77	135.15	133.19	133.55	236842
2024-10-10	133.89	134.11	132.85	133.58	350587
2024-10-11	133.88	134.37	133.16	133.41	340749
2024-10-14	133.81	134.53	133.38	134.38	252590
2024-10-15	133.87	136.16	133.87	135.07	273456
2024-10-16	135.05	136.98	134.98	135.52	220851
2024-10-17	136.06	136.39	134.67	134.82	251549
2024-10-18	135.02	135.38	133.67	134.26	222999
2024-10-21	134.35	135.18	133.39	133.93	277868
2024-10-22	133.21	135.38	132.43	134.39	264467
2024-10-23	133.70	136.04	132.91	135.97	400995
2024-10-24	135.78	136.69	135.17	135.59	253050
2024-10-25	135.72	136.32	134.61	135.00	280716
2024-10-28	135.11	136.00	134.76	134.84	234188
2024-10-29	134.47	135.04	133.33	133.36	254276
2024-10-30	132.98	134.08	132.98	133.64	299723
2024-10-31	133.35	134.45	132.48	132.76	282220
2024-11-01	133.20	134.68	133.19	133.77	258060
2024-11-04	133.82	134.63	133.33	134.04	333138
2024-11-05	143.11	154.87	143.11	154.86	1440841
2024-11-06	154.51	155.44	149.50	150.52	1165675
2024-11-07	151.01	152.48	149.87	150.00	688161
2024-11-08	150.51	151.89	149.00	151.55	488970
2024-11-11	151.97	152.22	149.46	149.68	358096
2024-11-12	149.88	150.80	148.70	150.23	485362
2024-11-13	150.50	150.73	149.15	149.95	384068
2024-11-14	149.95	150.84	148.93	149.19	477044
2024-11-15	148.73	149.02	139.80	140.83	955174
2024-11-18	141.47	141.67	137.80	138.83	840662
2024-11-19	138.08	142.32	138.08	141.98	490928
2024-11-20	141.54	143.40	140.97	142.35	396181
2024-11-21	142.31	145.01	142.31	144.36	369443
2024-11-22	144.46	147.15	144.12	146.47	528312
2024-11-25	146.89	148.32	146.89	148.28	568885
2024-11-26	148.23	149.23	148.00	148.80	288804
2024-11-27	149.45	150.00	146.78	147.03	461567
2024-11-29	147.14	147.90	145.64	147.34	269671
2024-12-02	147.47	149.31	146.68	148.11	408996
2024-12-03	147.88	149.81	147.88	149.11	489613
2024-12-04	148.12	149.84	146.99	149.39	396049
2024-12-05	148.88	149.21	147.57	147.85	561318
2024-12-06	148.18	148.61	144.54	145.23	531254
2024-12-09	145.44	146.30	142.66	142.81	665210
2024-12-10	142.81	144.57	141.19	143.89	512955
2024-12-11	144.73	145.52	143.42	144.43	510131
2024-12-12	144.84	146.50	144.70	144.79	426760
2024-12-13	144.79	145.60	143.76	144.31	294202
2024-12-16	144.66	144.66	142.74	142.98	360326
2024-12-17	141.83	143.22	141.39	142.16	458715
2024-12-18	141.59	143.80	141.46	141.84	1240356
2024-12-19	140.96	141.63	137.58	138.78	771241
2024-12-20	138.04	140.52	137.50	138.19	1508362
2024-12-23	137.64	138.95	136.72	138.70	420352
2024-12-24	138.47	139.71	138.40	139.47	154799
2024-12-26	138.79	139.71	138.25	138.91	308998
2024-12-27	138.03	139.43	137.61	138.57	246116
2024-12-30	137.93	138.09	136.34	137.14	230015
2024-12-31	137.14	138.32	137.14	136.76	336404
2025-01-02	137.14	138.14	136.12	136.50	356526
2025-01-03	136.42	137.28	136.02	136.53	348382
2025-01-06	135.52	136.24	133.66	134.07	437467
2025-01-07	133.71	134.94	132.12	132.72	418502
2025-01-08	132.08	133.59	131.40	133.51	323603
2025-01-10	132.61	133.41	130.48	130.81	708097
2025-01-13	130.80	132.60	130.22	131.82	733639
2025-01-14	132.28	133.17	131.36	132.76	523150
2025-01-15	134.00	134.06	131.95	132.83	545134
2025-01-16	132.46	134.53	131.77	134.33	579102
2025-01-17	134.93	135.81	134.07	135.11	460441
2025-01-21	135.69	137.21	135.52	136.50	490030
2025-01-22	136.75	137.28	135.11	135.44	487940
2025-01-23	134.92	136.83	134.66	136.69	460642
2025-01-24	136.23	136.23	134.62	135.76	357313
2025-01-27	136.12	138.39	135.47	136.58	514245
2025-01-28	136.76	137.47	134.87	135.09	556073
2025-01-29	135.47	137.35	134.52	136.67	438435
2025-01-30	138.00	138.60	136.33	137.36	640115
2025-01-31	137.01	137.81	135.50	136.44	562104
2025-02-03	134.50	135.58	132.72	134.73	903257
2025-02-04	132.00	132.71	124.54	127.13	1127866
2025-02-05	126.26	127.76	125.31	126.27	752948
2025-02-06	128.49	128.49	125.36	127.39	524705
2025-02-07	127.85	128.01	126.42	127.90	417546
2025-02-10	127.68	128.91	126.61	127.56	623540
2025-02-11	127.27	129.00	127.03	128.66	386649
2025-02-12	127.25	129.42	127.25	127.96	491126
2025-02-13	128.53	128.55	127.65	128.25	455029
2025-02-14	128.24	128.82	126.12	126.80	506544
2025-02-18	125.76	125.90	124.55	125.60	613715
2025-02-19	125.36	127.06	124.88	126.91	800135
2025-02-20	126.37	127.63	125.57	126.36	569643
2025-02-21	126.35	128.60	125.02	128.08	695239
2025-02-24	128.01	130.64	127.53	130.30	797755
2025-02-25	130.62	132.78	130.46	132.48	806709
2025-02-26	131.37	131.95	129.03	130.57	571325
2025-02-27	129.86	131.55	128.78	130.22	775952
2025-02-28	130.80	131.58	129.64	130.61	644731
2025-03-03	130.57	131.58	129.74	130.55	593749
2025-03-04	130.41	132.24	128.99	129.09	735679
2025-03-05	128.39	129.93	127.95	129.21	702762
2025-03-06	129.45	131.36	127.68	131.04	778498
2025-03-07	130.45	136.52	130.45	135.47	913740
2025-03-10	135.98	139.81	134.95	136.79	700211
2025-03-11	136.63	136.63	132.84	133.02	746071
2025-03-12	131.58	131.94	128.14	130.54	896067
2025-03-13	130.76	131.84	129.83	130.55	640557

Explore More About INGR

Coins representing dividend payouts and trends

INGR Dividend History

Discover Ingredion 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

INGR Stock Split History

Discover Ingredion 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

INGR Historical Prices

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

Web Analytics