ITGR Historical Prices

Summary

Key Stock Metrics

62.00

(October 30, 2025)

52-Week Low

146.36

(January 30, 2025)

52-Week High

146.36

(January 30, 2025)

All-Time High

77.77

(December 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	25.89	25.91	25.61	25.63	117840
2011-05-24	25.70	25.97	25.47	25.79	131406
2011-05-25	25.70	26.17	25.68	26.01	204909
2011-05-26	25.91	26.26	25.79	26.20	65813
2011-05-27	26.36	26.36	25.90	26.04	145081
2011-05-31	26.25	26.45	26.00	26.40	197961
2011-06-01	26.32	26.40	25.64	25.69	175180
2011-06-02	25.67	25.87	25.31	25.67	88527
2011-06-03	25.34	25.46	25.16	25.18	95945
2011-06-06	25.23	25.34	24.90	24.96	94396
2011-06-07	25.21	25.39	24.87	24.99	129627
2011-06-08	24.95	25.03	24.68	24.88	121980
2011-06-09	24.90	25.03	24.81	24.82	113961
2011-06-10	24.64	24.69	24.15	24.18	136674
2011-06-13	24.20	24.20	23.83	23.97	108982
2011-06-14	24.17	24.60	23.96	24.46	110273
2011-06-15	24.22	24.37	23.89	23.94	92797
2011-06-16	23.94	24.32	23.77	24.01	170190
2011-06-17	24.11	24.15	23.80	23.89	239544
2011-06-20	23.77	24.49	23.63	23.96	169287
2011-06-21	24.07	24.66	23.87	24.30	191810
2011-06-22	24.20	24.71	24.19	24.45	111562
2011-06-23	24.17	24.41	23.87	24.38	123491
2011-06-24	24.41	24.41	23.76	24.06	211084
2011-06-27	24.00	24.53	24.00	24.41	77166
2011-06-28	24.43	24.61	24.34	24.61	74146
2011-06-29	24.74	24.85	24.08	24.30	102138
2011-06-30	24.30	24.57	24.08	24.46	109979
2011-07-01	24.51	24.99	24.44	24.83	187493
2011-07-05	24.79	25.03	24.37	25.00	154196
2011-07-06	24.97	25.56	24.89	25.41	192811
2011-07-07	25.66	25.84	25.44	25.72	124358
2011-07-08	25.42	25.54	25.26	25.43	97365
2011-07-11	25.14	25.24	24.80	24.86	155970
2011-07-12	24.79	25.32	24.79	25.03	119623
2011-07-13	25.12	25.36	24.89	25.09	219077
2011-07-14	25.09	25.26	24.85	24.93	123855
2011-07-15	25.04	25.04	24.67	24.95	131958
2011-07-18	24.74	25.00	24.22	24.28	154442
2011-07-19	24.39	24.87	24.17	24.84	238800
2011-07-20	24.88	25.01	24.09	24.28	168034
2011-07-21	24.41	24.66	24.28	24.59	103373
2011-07-22	24.53	24.55	24.26	24.35	53820
2011-07-25	24.10	24.26	24.01	24.02	80630
2011-07-26	24.07	24.09	23.67	23.70	68122
2011-07-27	23.54	23.54	23.07	23.13	195391
2011-07-28	23.01	23.71	22.92	23.00	207256
2011-07-29	22.73	22.85	22.44	22.73	238658
2011-08-01	22.73	22.77	21.92	22.10	268654
2011-08-02	21.96	22.16	21.70	21.72	242758
2011-08-03	21.76	21.92	21.30	21.89	172612
2011-08-04	21.69	21.91	20.92	20.92	153267
2011-08-05	21.13	21.13	20.43	20.68	254816
2011-08-08	20.12	20.57	18.99	18.99	240425
2011-08-09	19.46	20.12	18.64	20.09	363020
2011-08-10	19.61	19.68	18.80	18.83	221757
2011-08-11	18.89	19.89	18.67	19.60	178078
2011-08-12	19.75	19.85	19.35	19.71	83810
2011-08-15	19.96	20.18	19.87	20.16	76683
2011-08-16	19.94	19.99	19.56	19.85	82527
2011-08-17	20.00	20.12	19.56	19.79	116559
2011-08-18	19.26	19.26	18.58	18.70	140772
2011-08-19	18.38	19.14	18.13	18.94	229336
2011-08-22	19.42	19.42	18.62	18.68	132744
2011-08-23	18.73	19.49	18.39	19.48	125415
2011-08-24	19.44	19.85	19.39	19.69	179005
2011-08-25	19.82	20.04	18.90	18.94	119658
2011-08-26	18.84	19.53	18.57	19.48	79228
2011-08-29	19.72	20.45	19.65	20.45	137327
2011-08-30	20.26	20.26	19.74	20.08	281979
2011-08-31	20.18	20.59	19.97	20.38	156255
2011-09-01	20.41	20.61	19.76	19.89	153712
2011-09-02	19.50	19.69	19.06	19.07	136005
2011-09-06	18.50	19.13	18.50	19.05	102324
2011-09-07	19.38	19.81	19.33	19.81	118145
2011-09-08	19.59	19.81	18.70	18.98	1162906
2011-09-09	18.80	18.90	18.24	18.30	221062
2011-09-12	18.05	18.21	17.72	18.07	417724
2011-09-13	18.19	18.33	17.92	18.15	245763
2011-09-14	18.34	18.52	18.08	18.38	454241
2011-09-15	18.55	18.71	18.09	18.64	175479
2011-09-16	18.67	18.99	18.60	18.71	219996
2011-09-19	18.35	18.60	18.04	18.40	151253
2011-09-20	18.48	18.76	18.11	18.13	90585
2011-09-21	18.17	18.32	17.48	17.50	132155
2011-09-22	16.96	17.70	16.92	17.61	251706
2011-09-23	17.57	18.10	17.39	17.78	194133
2011-09-26	17.94	17.98	17.47	17.94	97707
2011-09-27	18.36	18.84	18.25	18.44	146122
2011-09-28	18.47	18.47	17.98	18.19	221122
2011-09-29	18.63	19.07	18.39	18.69	182573
2011-09-30	18.40	18.88	18.22	18.25	204036
2011-10-03	18.08	18.21	17.20	17.20	227169
2011-10-04	17.13	18.08	17.13	18.03	238322
2011-10-05	18.06	18.39	17.91	18.11	111614
2011-10-06	18.04	18.44	18.04	18.43	117137
2011-10-07	18.42	18.52	17.83	17.88	128978
2011-10-10	18.22	18.33	17.99	18.24	175559
2011-10-11	18.09	18.52	18.06	18.44	177850
2011-10-12	18.54	18.75	18.46	18.55	203612
2011-10-13	18.50	18.72	18.50	18.60	523171
2011-10-14	18.82	19.03	18.58	18.69	224867
2011-10-17	18.55	18.62	18.03	18.09	223345
2011-10-18	18.15	18.37	17.85	18.24	241188
2011-10-19	18.14	18.59	18.04	18.08	194345
2011-10-20	18.13	18.27	17.88	18.19	179278
2011-10-21	18.50	19.25	18.50	19.21	282970
2011-10-24	19.22	19.76	19.22	19.65	117483
2011-10-25	19.52	19.57	19.01	19.13	167768
2011-10-26	19.49	19.55	19.10	19.48	121810
2011-10-27	20.05	20.41	19.72	19.87	194810
2011-10-28	20.41	20.83	20.20	20.68	199835
2011-10-31	20.40	20.57	20.16	20.36	217186
2011-11-01	19.65	20.02	19.37	19.50	229586
2011-11-02	19.77	19.91	19.50	19.70	119964
2011-11-03	19.94	20.30	19.55	20.22	97833
2011-11-04	20.08	20.11	19.81	20.08	115623
2011-11-07	19.99	20.09	19.60	20.05	79178
2011-11-08	20.20	20.35	19.66	20.25	88664
2011-11-09	19.79	19.90	19.28	19.33	127895
2011-11-10	19.58	19.66	19.26	19.49	76001
2011-11-11	19.67	19.97	19.67	19.85	68953
2011-11-14	19.82	19.82	19.35	19.52	85663
2011-11-15	19.48	19.82	19.30	19.71	63850
2011-11-16	19.53	19.84	19.25	19.31	131549
2011-11-17	19.33	19.38	18.98	19.12	107687
2011-11-18	19.12	19.21	18.95	19.03	88360
2011-11-21	18.72	18.88	18.55	18.62	93261
2011-11-22	18.62	18.84	18.40	18.53	101669
2011-11-23	18.40	18.40	17.91	17.98	97675
2011-11-25	17.87	18.09	17.61	17.62	37358
2011-11-28	18.16	18.38	18.08	18.31	157315
2011-11-29	18.32	18.91	18.22	18.71	139807
2011-11-30	19.47	20.17	19.40	20.17	288052
2011-12-01	20.25	20.90	20.05	20.74	261644
2011-12-02	21.03	21.07	19.95	20.04	316261
2011-12-05	20.32	20.33	19.62	19.78	150990
2011-12-06	19.83	19.86	19.46	19.54	104570
2011-12-07	19.43	19.89	19.23	19.82	116543
2011-12-08	19.67	19.70	18.85	18.93	117675
2011-12-09	19.02	19.43	18.94	19.29	129382
2011-12-12	19.11	19.22	18.90	19.03	93373
2011-12-13	19.13	19.35	18.70	18.75	79387
2011-12-14	18.64	19.09	18.50	18.52	148817
2011-12-15	18.73	18.78	18.29	18.61	163580
2011-12-16	18.81	19.04	18.46	18.79	218788
2011-12-19	18.88	19.14	18.68	18.74	120408
2011-12-20	19.05	19.64	19.05	19.58	112868
2011-12-21	19.44	19.87	19.31	19.83	84660
2011-12-22	19.89	20.26	19.87	20.11	145421
2011-12-23	20.23	20.26	20.06	20.19	50352
2011-12-27	20.11	20.46	20.11	20.33	61973
2011-12-28	20.28	20.28	19.82	19.85	127488
2011-12-29	19.95	20.25	19.95	20.20	58823
2011-12-30	20.26	20.43	20.12	20.16	122159
2012-01-03	20.57	20.80	20.36	20.42	121801
2012-01-04	20.28	20.31	19.96	20.19	125696
2012-01-05	20.05	20.29	19.90	20.25	93267
2012-01-06	20.21	20.39	19.82	19.95	426457
2012-01-09	19.95	19.95	19.61	19.74	150094
2012-01-10	20.00	20.00	19.80	19.97	143419
2012-01-11	19.91	20.11	19.91	20.02	255553
2012-01-12	20.04	20.05	19.59	19.85	272132
2012-01-13	19.61	19.93	19.61	19.86	77050
2012-01-17	20.03	20.28	19.79	19.88	124200
2012-01-18	19.82	20.04	19.81	20.04	253068
2012-01-19	20.05	20.15	19.93	19.93	211411
2012-01-20	19.88	20.30	19.88	20.01	414672
2012-01-23	20.06	20.20	19.60	19.78	96193
2012-01-24	19.63	19.78	19.47	19.62	212522
2012-01-25	19.61	20.34	19.53	20.27	356441
2012-01-26	20.41	20.63	20.26	20.59	114739
2012-01-27	20.48	20.81	20.48	20.81	129451
2012-01-30	20.66	21.22	20.54	21.18	227712
2012-01-31	21.30	21.50	21.11	21.36	210749
2012-02-01	21.59	22.02	21.43	21.83	199053
2012-02-02	21.83	22.12	21.69	22.04	153766
2012-02-03	22.32	22.82	22.15	22.69	174796
2012-02-06	22.54	22.77	22.49	22.62	127924
2012-02-07	22.52	22.67	22.44	22.58	122296
2012-02-08	22.57	22.92	22.43	22.84	104890
2012-02-09	22.95	22.95	22.58	22.83	229712
2012-02-10	22.61	22.80	22.51	22.65	141988
2012-02-13	22.89	22.98	22.74	22.83	115881
2012-02-14	22.75	22.76	22.51	22.70	138477
2012-02-15	22.83	22.91	22.55	22.64	138891
2012-02-16	22.65	23.01	22.54	22.95	80593
2012-02-17	23.02	23.19	22.84	22.93	121310
2012-02-21	22.92	22.92	22.44	22.57	147776
2012-02-22	22.54	22.74	22.46	22.62	81919
2012-02-23	22.59	22.90	22.43	22.80	131611
2012-02-24	23.92	24.82	22.74	22.95	224433
2012-02-27	22.84	23.27	22.59	23.21	131548
2012-02-28	23.20	23.41	23.11	23.25	162898
2012-02-29	23.31	23.52	22.54	22.57	227884
2012-03-01	22.57	22.61	22.23	22.31	177908
2012-03-02	22.34	22.42	21.70	21.84	144491
2012-03-05	21.81	21.82	21.55	21.64	259889
2012-03-06	21.40	21.61	21.07	21.39	234686
2012-03-07	21.50	21.61	21.40	21.53	130759
2012-03-08	21.69	21.73	21.36	21.62	106081
2012-03-09	21.61	21.97	21.57	21.78	182806
2012-03-12	21.76	21.83	21.61	21.67	81889
2012-03-13	21.85	21.95	21.71	21.94	136980
2012-03-14	21.96	22.07	21.66	21.81	239530
2012-03-15	21.82	22.04	21.69	22.00	81306
2012-03-16	22.02	22.08	21.87	21.92	119050
2012-03-19	21.92	22.34	21.89	22.12	243044
2012-03-20	22.02	22.12	21.93	21.95	113748
2012-03-21	22.02	22.21	21.82	21.82	90780
2012-03-22	21.64	21.82	21.49	21.80	136376
2012-03-23	21.89	22.03	21.72	21.98	176987
2012-03-26	22.18	22.59	22.17	22.43	175354
2012-03-27	22.45	22.62	22.16	22.16	89070
2012-03-28	22.16	22.43	22.15	22.38	114153
2012-03-29	22.24	22.36	22.12	22.29	174992
2012-03-30	22.48	22.64	22.36	22.36	144632
2012-04-02	22.36	22.53	22.22	22.43	185758
2012-04-03	22.44	22.64	22.19	22.29	91842
2012-04-04	22.04	22.04	21.46	21.66	144899
2012-04-05	21.63	21.85	21.56	21.84	121051
2012-04-09	21.51	21.56	21.28	21.41	128844
2012-04-10	21.40	21.40	20.76	20.77	198209
2012-04-11	20.97	21.11	20.88	21.11	119177
2012-04-12	21.09	21.62	21.09	21.49	112969
2012-04-13	21.38	21.89	21.09	21.52	340675
2012-04-16	21.60	21.67	21.37	21.59	227033
2012-04-17	21.71	22.32	21.63	22.06	138721
2012-04-18	21.96	22.05	21.67	21.76	103826
2012-04-19	21.83	22.22	21.61	21.88	192605
2012-04-20	22.04	22.18	21.82	21.83	102984
2012-04-23	21.47	21.75	21.38	21.73	144376
2012-04-24	21.68	21.96	21.60	21.96	143379
2012-04-25	22.23	22.53	22.16	22.38	90858
2012-04-26	22.28	22.54	21.95	22.53	73883
2012-04-27	20.70	21.58	20.67	21.04	571017
2012-04-30	21.02	21.34	20.94	21.24	291914
2012-05-01	21.21	21.71	21.07	21.14	184439
2012-05-02	21.04	21.27	20.99	21.25	131346
2012-05-03	21.19	21.29	20.99	21.09	112240
2012-05-04	20.98	21.00	20.51	20.55	120975
2012-05-07	20.51	20.85	20.42	20.78	68033
2012-05-08	20.60	20.82	20.57	20.78	97648
2012-05-09	20.56	20.74	20.47	20.50	82615
2012-05-10	20.68	20.75	20.33	20.42	148541
2012-05-11	20.25	20.41	19.95	20.01	131111
2012-05-14	19.80	20.04	19.64	19.90	163409
2012-05-15	19.85	20.04	19.77	19.83	65395
2012-05-16	19.92	20.07	19.59	19.61	58730
2012-05-17	19.63	19.63	19.22	19.23	64626
2012-05-18	19.20	19.20	18.82	18.89	96830
2012-05-21	18.91	19.16	18.74	19.07	130061
2012-05-22	19.07	19.08	18.73	18.83	97677
2012-05-23	18.62	18.86	18.50	18.82	129001
2012-05-24	18.90	18.98	18.61	18.91	81310
2012-05-25	18.88	18.95	18.70	18.79	50528
2012-05-29	18.96	19.13	18.73	18.95	66118
2012-05-30	18.80	18.93	18.71	18.76	101847
2012-05-31	18.81	19.02	18.65	18.93	151358
2012-06-01	18.66	18.82	18.55	18.71	167598
2012-06-04	19.16	19.33	18.74	18.84	190671
2012-06-05	18.70	19.12	18.70	19.10	120504
2012-06-06	19.24	19.33	19.08	19.27	84555
2012-06-07	19.52	19.55	19.10	19.12	79178
2012-06-08	19.08	19.46	18.93	19.43	101103
2012-06-11	19.55	19.63	18.92	18.93	84201
2012-06-12	18.99	19.02	18.71	18.99	81133
2012-06-13	19.00	19.07	18.74	18.81	64252
2012-06-14	18.90	19.20	18.74	18.95	111295
2012-06-15	18.97	19.49	18.81	19.47	148318
2012-06-18	19.33	19.67	19.21	19.44	90696
2012-06-19	19.54	19.78	19.40	19.46	170644
2012-06-20	19.39	19.64	19.36	19.58	43135
2012-06-21	19.54	19.83	19.48	19.76	165863
2012-06-22	19.81	19.95	19.70	19.78	179155
2012-06-25	19.55	19.73	19.47	19.50	94859
2012-06-26	19.59	19.59	19.28	19.31	84900
2012-06-27	19.34	19.58	19.34	19.43	103510
2012-06-28	19.35	19.57	19.29	19.49	193651
2012-06-29	20.06	20.71	19.88	20.71	204838
2012-07-02	20.78	20.98	20.63	20.98	109205
2012-07-03	20.97	21.40	20.90	21.40	68017
2012-07-05	21.38	21.49	21.28	21.34	83355
2012-07-06	21.09	21.39	21.09	21.34	103820
2012-07-09	21.37	21.58	21.23	21.50	121336
2012-07-10	21.67	21.67	21.15	21.23	66397
2012-07-11	21.20	21.40	21.05	21.09	75135
2012-07-12	20.97	20.99	20.43	20.81	91549
2012-07-13	20.82	21.21	20.82	21.01	61505
2012-07-16	21.03	21.18	20.88	20.99	56279
2012-07-17	21.14	21.49	21.08	21.34	54218
2012-07-18	21.25	21.66	21.25	21.53	71055
2012-07-19	21.63	21.63	21.29	21.46	87593
2012-07-20	21.29	21.48	21.13	21.15	101842
2012-07-23	20.78	20.78	20.11	20.35	118801
2012-07-24	20.41	20.65	20.24	20.37	151431
2012-07-25	20.57	20.58	20.23	20.50	89730
2012-07-26	21.09	21.41	20.60	20.63	130731
2012-07-27	20.66	21.33	20.66	21.22	98299
2012-07-30	21.22	21.45	20.89	21.07	73815
2012-07-31	21.03	21.30	20.79	20.82	67868
2012-08-01	20.92	20.93	20.53	20.53	97131
2012-08-02	20.41	20.78	20.30	20.75	105093
2012-08-03	21.05	21.69	20.98	21.59	126756
2012-08-06	21.56	21.90	21.56	21.73	75756
2012-08-07	21.80	22.16	21.66	21.90	102897
2012-08-08	21.80	22.50	21.71	22.18	125264
2012-08-09	22.12	22.13	21.61	21.74	106027
2012-08-10	21.72	21.85	21.59	21.73	51633
2012-08-13	21.64	21.82	21.41	21.60	46022
2012-08-14	21.77	21.77	21.32	21.37	101063
2012-08-15	21.33	21.62	21.33	21.58	51214
2012-08-16	21.60	21.69	21.36	21.55	81772
2012-08-17	21.48	21.75	21.48	21.68	67510
2012-08-20	21.58	21.75	21.40	21.65	34452
2012-08-21	21.68	22.23	21.68	21.89	58187
2012-08-22	21.79	21.79	21.43	21.76	105721
2012-08-23	21.68	21.70	21.37	21.43	36815
2012-08-24	21.33	21.56	21.25	21.39	45871
2012-08-27	21.38	21.61	21.24	21.42	40843
2012-08-28	21.40	21.53	21.20	21.21	64396
2012-08-29	21.26	21.44	21.16	21.34	36442
2012-08-30	21.17	21.34	21.06	21.23	30130
2012-08-31	21.42	21.42	20.98	21.11	53703
2012-09-04	21.09	21.46	21.03	21.42	72031
2012-09-05	21.45	21.61	21.35	21.47	356629
2012-09-06	21.61	22.23	21.61	22.18	66927
2012-09-07	22.31	22.31	22.01	22.13	43012
2012-09-10	22.07	22.12	21.91	21.97	49421
2012-09-11	21.90	22.00	21.53	21.60	142237
2012-09-12	21.70	21.70	21.42	21.61	79882
2012-09-13	21.68	22.24	21.55	22.17	68373
2012-09-14	22.29	22.63	22.21	22.50	82162
2012-09-17	22.47	22.65	22.06	22.64	57149
2012-09-18	22.64	23.10	22.58	23.07	125123
2012-09-19	23.10	23.38	22.80	22.89	59873
2012-09-20	22.68	22.87	22.42	22.70	52077
2012-09-21	22.97	23.01	22.63	22.68	107914
2012-09-24	22.68	22.89	22.54	22.71	68637
2012-09-25	22.81	23.09	22.49	22.52	68303
2012-09-26	22.54	22.70	22.15	22.31	71628
2012-09-27	22.35	22.59	22.15	22.42	81546
2012-09-28	22.31	22.36	22.08	22.19	54419
2012-10-01	22.25	22.46	22.11	22.44	108726
2012-10-02	22.49	22.58	22.29	22.37	77737
2012-10-03	22.47	22.66	22.30	22.54	39627
2012-10-04	22.56	22.80	22.39	22.77	58035
2012-10-05	22.80	23.10	22.42	22.51	92956
2012-10-08	22.37	22.51	22.27	22.27	58683
2012-10-09	22.25	22.25	21.64	21.67	48626
2012-10-10	21.68	21.68	21.39	21.60	59346
2012-10-11	21.79	21.80	21.60	21.61	46993
2012-10-12	21.66	21.71	21.36	21.41	50721
2012-10-15	21.38	21.44	21.15	21.43	62264
2012-10-16	21.59	21.61	21.39	21.54	59912
2012-10-17	21.51	21.63	21.38	21.52	77071
2012-10-18	21.44	21.58	21.07	21.11	105851
2012-10-19	21.00	21.07	20.38	20.53	110246
2012-10-22	20.54	20.73	20.43	20.67	74646
2012-10-23	20.46	20.49	20.22	20.38	59400
2012-10-24	20.43	20.54	20.25	20.30	47078
2012-10-25	20.51	20.74	20.20	20.36	85537
2012-10-26	20.40	20.79	20.12	20.19	110609
2012-10-31	20.26	20.26	19.76	20.05	212917
2012-11-01	20.03	20.52	20.03	20.42	155984
2012-11-02	20.42	20.57	20.18	20.45	99962
2012-11-05	20.47	20.84	20.47	20.79	85382
2012-11-06	20.89	21.30	20.66	20.94	90437
2012-11-07	20.68	20.94	20.61	20.70	123234
2012-11-08	20.64	20.66	20.34	20.43	99056
2012-11-09	20.30	20.56	20.24	20.25	50764
2012-11-12	20.33	20.36	19.95	20.17	39579
2012-11-13	20.11	20.36	20.00	20.02	78511
2012-11-14	20.05	20.49	19.51	19.65	89368
2012-11-15	19.61	19.83	19.22	19.63	77803
2012-11-16	19.56	19.85	19.42	19.80	80615
2012-11-19	20.05	20.09	19.85	20.02	47280
2012-11-20	19.92	20.32	19.71	19.96	55792
2012-11-21	19.96	20.08	19.88	19.98	81653
2012-11-23	20.09	20.36	20.02	20.34	38839
2012-11-26	20.30	20.36	20.07	20.27	46250
2012-11-27	20.21	20.56	20.18	20.19	74778
2012-11-28	20.05	20.12	19.72	20.09	109320
2012-11-29	20.26	20.70	20.20	20.46	137202
2012-11-30	20.55	20.71	20.36	20.59	119346
2012-12-03	20.76	20.78	20.11	20.16	85433
2012-12-04	20.20	20.29	19.99	20.22	101619
2012-12-05	20.32	20.32	19.81	19.91	141424
2012-12-06	19.97	20.10	19.74	19.99	63682
2012-12-07	20.12	20.12	19.84	19.94	82018
2012-12-10	19.99	20.20	19.85	20.10	85454
2012-12-11	20.24	20.48	20.20	20.40	98791
2012-12-12	20.49	20.74	20.30	20.34	109125
2012-12-13	20.32	20.68	20.04	20.05	65820
2012-12-14	19.96	20.28	19.80	19.92	118761
2012-12-17	20.00	20.19	19.99	20.12	126704
2012-12-18	20.22	20.57	20.11	20.47	299460
2012-12-19	20.50	20.88	20.35	20.80	270431
2012-12-20	20.89	20.90	20.71	20.88	178443
2012-12-21	20.68	21.02	20.64	21.00	351669
2012-12-24	21.04	21.10	20.70	20.87	65789
2012-12-26	21.22	21.22	20.75	20.84	54343
2012-12-27	20.79	20.98	20.57	20.88	103363
2012-12-28	20.83	21.10	20.77	20.88	107139
2012-12-31	20.83	21.27	20.70	21.19	70367
2013-01-02	21.64	21.79	21.30	21.41	154378
2013-01-03	21.44	21.61	21.33	21.45	58526
2013-01-04	21.53	21.61	21.43	21.47	92296
2013-01-07	21.36	21.69	21.18	21.67	78823
2013-01-08	21.75	22.70	21.68	22.53	275773
2013-01-09	22.64	22.82	22.52	22.56	71826
2013-01-10	22.63	23.20	22.33	23.19	135820
2013-01-11	23.25	23.40	23.03	23.35	165615
2013-01-14	23.30	23.40	23.13	23.40	82652
2013-01-15	23.30	23.64	23.24	23.55	90133
2013-01-16	23.52	23.67	23.36	23.55	126515
2013-01-17	23.62	23.89	23.56	23.78	46324
2013-01-18	23.81	23.89	23.68	23.89	91146
2013-01-22	23.90	24.23	23.82	24.21	58678
2013-01-23	24.23	24.23	23.89	24.19	85982
2013-01-24	24.16	24.42	23.99	24.36	106919
2013-01-25	24.47	24.71	24.22	24.69	100226
2013-01-28	24.67	24.85	24.59	24.67	129856
2013-01-29	24.71	25.26	24.69	24.97	83353
2013-01-30	24.89	24.89	24.15	24.26	78811
2013-01-31	24.26	24.49	24.12	24.20	72390
2013-02-01	24.38	24.54	24.36	24.40	85501
2013-02-04	24.31	24.31	23.72	24.00	96540
2013-02-06	24.09	24.25	24.07	24.18	9345
2013-02-08	24.52	24.78	24.52	24.64	26286
2013-02-11	24.72	24.97	24.62	24.72	63569
2013-02-12	24.80	24.80	24.50	24.61	72580
2013-02-13	24.71	25.13	24.65	25.12	119522
2013-02-14	25.07	25.23	24.94	25.21	76696
2013-02-15	25.23	25.35	24.90	25.26	91566
2013-02-19	25.25	25.54	25.23	25.33	90758
2013-02-20	25.40	25.40	24.81	24.82	88899
2013-02-21	24.81	24.99	24.12	24.52	70612
2013-02-22	24.70	24.70	24.26	24.46	107207
2013-02-25	24.58	24.58	24.01	24.07	120785
2013-02-26	22.82	24.60	22.82	24.49	194591
2013-02-27	24.51	24.94	24.46	24.69	255009
2013-02-28	24.64	24.77	24.35	24.69	129599
2013-03-01	24.48	25.19	24.40	24.98	99529
2013-03-04	24.95	24.96	24.58	24.91	84862
2013-03-05	25.06	25.32	24.79	25.03	93664
2013-03-06	25.08	25.12	24.84	24.99	50709
2013-03-07	24.89	25.23	24.78	25.11	115024
2013-03-08	25.26	25.45	25.09	25.36	86880
2013-03-11	25.35	25.46	25.20	25.43	48682
2013-03-12	25.44	25.63	25.39	25.59	104714
2013-03-13	25.61	25.89	25.50	25.84	53327
2013-03-14	25.81	26.48	25.73	26.41	114740
2013-03-15	26.54	26.54	26.13	26.19	180207
2013-03-18	25.90	26.11	25.78	25.86	139547
2013-03-19	25.86	26.21	25.75	26.06	112344
2013-03-20	26.23	27.00	26.07	26.99	270328
2013-03-21	26.79	27.11	26.79	26.88	219248
2013-03-22	26.91	27.21	26.86	27.20	90109
2013-03-25	27.23	27.67	27.18	27.25	101819
2013-03-26	27.45	27.69	27.36	27.66	96950
2013-03-27	27.44	27.80	27.31	27.69	95445
2013-03-28	27.76	27.94	26.86	27.24	238466
2013-04-01	27.38	27.38	26.86	27.19	204036
2013-04-02	27.37	27.66	27.28	27.36	128062
2013-04-03	27.43	27.58	27.25	27.34	271071
2013-04-04	27.32	27.77	27.24	27.75	81709
2013-04-05	27.27	27.91	27.27	27.52	245812
2013-04-08	27.52	27.69	27.23	27.65	83298
2013-04-09	27.65	27.83	27.51	27.52	75026
2013-04-10	27.65	28.32	27.46	28.25	156569
2013-04-11	28.23	28.54	28.23	28.40	123946
2013-04-12	28.22	28.47	27.68	27.82	148466
2013-04-15	27.57	27.81	26.51	26.58	118892
2013-04-16	26.89	26.89	26.29	26.68	157778
2013-04-17	26.41	26.64	25.87	26.17	198809
2013-04-18	26.23	26.45	25.72	25.89	98917
2013-04-19	25.91	26.44	25.85	26.43	74582
2013-04-22	26.61	26.61	25.81	26.17	70505
2013-04-23	26.36	26.74	26.11	26.52	64105
2013-04-24	26.39	26.50	26.23	26.34	83377
2013-04-25	26.48	26.54	26.19	26.30	63971
2013-04-26	25.99	25.99	24.65	25.00	265164
2013-04-29	25.18	25.30	24.91	25.25	139401
2013-04-30	25.19	25.48	25.02	25.48	140383
2013-05-01	25.44	25.61	25.22	25.29	194628
2013-05-02	25.40	25.65	25.15	25.55	103903
2013-05-03	25.91	26.54	25.76	26.45	141881
2013-05-06	26.41	26.83	26.41	26.79	72395
2013-05-07	26.90	27.83	26.85	27.78	188820
2013-05-08	27.79	27.90	27.33	27.79	77697
2013-05-09	27.72	27.80	27.54	27.57	69939
2013-05-10	27.70	28.26	27.68	28.26	84727
2013-05-13	28.28	28.40	28.07	28.26	80788
2013-05-14	28.37	28.41	28.25	28.35	98120
2013-05-15	28.34	28.39	28.11	28.27	81925
2013-05-16	28.15	28.40	28.00	28.28	132746
2013-05-17	28.39	28.60	28.17	28.53	129823
2013-05-20	28.50	29.03	28.36	28.77	145100
2013-05-21	28.72	29.16	28.56	29.11	113426
2013-05-22	29.06	29.43	28.88	29.04	219306
2013-05-23	28.82	29.18	28.72	29.07	158347
2013-05-24	28.87	29.32	28.70	29.15	91798
2013-05-28	29.45	30.02	29.44	29.93	125519
2013-05-29	29.72	29.72	28.84	29.22	94536
2013-05-30	29.25	29.52	29.06	29.49	101826
2013-05-31	29.30	29.90	29.30	29.38	164958
2013-06-03	29.37	29.55	29.07	29.48	211714
2013-06-04	29.49	29.76	29.18	29.54	164191
2013-06-05	29.46	29.56	29.05	29.17	84485
2013-06-06	29.28	29.57	28.93	29.54	86878
2013-06-07	29.76	30.13	29.41	30.03	105663
2013-06-10	30.07	30.54	29.74	30.45	99883
2013-06-11	30.05	30.47	29.83	30.04	113638
2013-06-12	30.31	30.31	29.73	29.85	54200
2013-06-13	29.77	30.64	29.61	30.57	70513
2013-06-14	30.61	31.07	30.53	30.97	113962
2013-06-17	31.25	31.35	30.89	31.04	206676
2013-06-18	31.13	31.38	30.70	31.28	77641
2013-06-19	31.29	31.32	30.49	30.52	62306
2013-06-20	30.09	30.13	29.60	29.69	104998
2013-06-21	29.82	30.11	29.57	30.09	172584
2013-06-24	29.70	29.88	29.36	29.83	136412
2013-06-25	30.00	30.17	29.48	29.74	158427
2013-06-26	29.91	30.03	29.67	29.84	40875
2013-06-27	30.02	30.14	29.96	30.05	189910
2013-06-28	30.02	30.18	29.79	29.90	126695
2013-07-01	30.02	30.80	29.82	30.71	116446
2013-07-02	30.71	31.15	30.59	31.10	76898
2013-07-03	30.87	31.60	30.87	31.37	60659
2013-07-05	31.78	32.03	31.47	32.03	77093
2013-07-08	32.21	32.37	32.02	32.33	109423
2013-07-09	32.55	32.59	32.11	32.59	169822
2013-07-10	32.49	32.65	32.14	32.24	128565
2013-07-11	32.63	32.63	32.13	32.16	120664
2013-07-12	32.19	32.47	31.97	32.00	138258
2013-07-15	32.03	32.59	32.03	32.47	104627
2013-07-16	32.46	32.80	32.46	32.55	117312
2013-07-17	32.56	32.76	32.24	32.72	198875
2013-07-18	32.74	33.26	32.62	33.05	103671
2013-07-19	32.95	32.95	32.60	32.90	75755
2013-07-22	32.88	33.25	32.76	32.93	88875
2013-07-23	33.07	33.22	32.70	33.04	96749
2013-07-24	33.11	33.27	32.67	32.75	102105
2013-07-25	32.75	33.51	32.52	33.40	123849
2013-07-26	33.15	33.73	32.66	33.71	163227
2013-07-29	33.57	34.24	33.57	34.17	196148
2013-07-30	34.40	34.62	33.97	34.48	190648
2013-07-31	34.48	34.76	34.38	34.47	162273
2013-08-01	34.84	34.87	34.26	34.43	143652
2013-08-02	34.39	34.40	33.91	34.03	194064
2013-08-05	33.93	34.27	33.72	34.23	236068
2013-08-06	34.24	34.66	34.02	34.09	140767
2013-08-07	34.06	34.38	33.32	33.50	176606
2013-08-08	33.74	34.98	33.48	33.68	259736
2013-08-09	33.53	34.27	33.53	34.09	155479
2013-08-12	33.95	34.34	33.65	34.01	174361
2013-08-13	34.14	34.14	33.73	33.74	83024
2013-08-14	33.85	33.96	33.28	33.28	242614
2013-08-15	33.01	33.06	32.37	32.41	130011
2013-08-16	32.25	32.48	31.94	32.02	122682
2013-08-19	32.06	32.29	31.87	31.97	110992
2013-08-20	32.07	32.32	31.93	32.31	132494
2013-08-21	32.27	32.49	31.98	32.17	101797
2013-08-22	32.18	32.60	31.90	32.19	123942
2013-08-23	32.20	32.31	31.81	31.88	142352
2013-08-26	31.87	32.23	31.80	32.12	136659
2013-08-27	31.72	32.02	31.17	31.26	100217
2013-08-28	31.25	31.58	31.07	31.45	84237
2013-08-29	31.47	31.81	31.26	31.49	82775
2013-08-30	31.40	31.44	30.90	30.98	86950
2013-09-03	31.40	31.56	30.73	31.06	97700
2013-09-04	31.19	31.52	31.17	31.51	188249
2013-09-05	31.46	31.89	31.43	31.74	72665
2013-09-06	31.97	32.08	31.21	31.86	62741
2013-09-09	31.77	32.45	31.77	32.39	49859
2013-09-10	32.55	32.71	32.31	32.45	119970
2013-09-11	32.31	32.73	32.27	32.53	94862
2013-09-12	32.56	32.64	31.78	31.84	62849
2013-09-13	32.01	32.01	31.71	31.89	68242
2013-09-16	32.24	32.37	31.59	31.63	115245
2013-09-17	31.63	32.04	31.56	31.99	60138
2013-09-18	32.02	32.31	31.68	32.05	57797
2013-09-19	32.07	32.07	31.72	31.84	60680
2013-09-20	32.04	32.11	31.54	31.69	157899
2013-09-23	31.71	31.89	31.35	31.72	48233
2013-09-24	31.66	31.75	31.19	31.51	113482
2013-09-25	31.63	31.63	30.88	30.95	84586
2013-09-26	30.99	31.12	30.66	30.85	57603
2013-09-27	30.61	30.83	30.57	30.73	36298
2013-09-30	30.49	31.06	30.31	31.04	109944
2013-10-01	31.06	31.63	31.04	31.59	82235
2013-10-02	31.34	31.48	31.25	31.42	46330
2013-10-03	31.30	31.54	30.99	31.50	92654
2013-10-04	31.42	31.54	31.34	31.44	34868
2013-10-07	31.08	31.36	30.96	31.15	85349
2013-10-08	31.23	31.31	30.58	30.60	99060
2013-10-09	30.68	31.14	30.38	31.01	72505
2013-10-10	31.39	31.74	31.31	31.46	85924
2013-10-11	31.30	32.14	31.19	32.09	50275
2013-10-14	31.87	32.29	31.72	32.09	116967
2013-10-15	32.08	32.39	31.97	32.07	161330
2013-10-16	32.32	32.58	32.09	32.18	58351
2013-10-17	32.07	33.01	31.99	32.59	125067
2013-10-18	32.90	33.29	32.49	33.04	68415
2013-10-21	33.04	33.42	32.86	33.36	73686
2013-10-22	33.48	33.83	33.22	33.53	104533
2013-10-23	33.44	33.99	33.22	33.84	70195
2013-10-24	33.77	34.00	33.54	33.88	115860
2013-10-25	35.56	37.31	35.56	36.12	269328
2013-10-28	36.06	36.13	35.32	35.50	95011
2013-10-29	35.62	35.94	35.45	35.74	112478
2013-10-30	35.66	35.81	34.91	35.19	111244
2013-10-31	35.12	35.29	34.77	34.77	73504
2013-11-01	34.67	34.84	34.12	34.44	100851
2013-11-04	34.50	35.38	34.44	35.26	110195
2013-11-05	34.98	34.98	34.26	34.27	73944
2013-11-06	34.51	34.51	33.67	33.73	76642
2013-11-07	33.94	33.96	32.59	32.79	125298
2013-11-08	32.77	33.34	32.77	33.25	150888
2013-11-11	33.12	33.48	33.06	33.22	174463
2013-11-12	33.22	36.21	33.22	35.57	240648
2013-11-13	35.41	36.23	35.21	36.17	191574
2013-11-14	36.24	36.53	35.91	36.29	119837
2013-11-15	36.30	36.82	36.05	36.52	246535
2013-11-18	36.53	36.57	35.66	35.81	87667
2013-11-19	35.71	36.30	35.62	36.17	78591
2013-11-20	36.23	36.23	35.50	35.96	71645
2013-11-21	36.15	36.73	36.15	36.57	68015
2013-11-22	36.57	36.90	36.14	36.71	99343
2013-11-25	36.72	36.89	36.44	36.61	192228
2013-11-26	36.69	36.95	36.28	36.81	114993
2013-11-27	36.78	37.38	36.62	37.34	52186
2013-11-29	37.39	37.39	37.01	37.05	27911
2013-12-02	37.13	37.39	36.86	36.94	46936
2013-12-03	36.83	37.24	36.82	37.15	162350
2013-12-04	36.96	37.30	36.15	36.50	62111
2013-12-05	36.54	36.73	36.22	36.43	76158
2013-12-06	36.84	37.15	36.65	36.71	117332
2013-12-09	36.66	36.67	36.10	36.41	88193
2013-12-10	36.28	36.49	36.11	36.49	157761
2013-12-11	36.43	36.43	35.15	35.27	139961
2013-12-12	35.22	35.39	34.77	35.08	104319
2013-12-13	35.08	35.39	34.64	35.33	76856
2013-12-16	35.39	35.63	35.16	35.59	108981
2013-12-17	36.03	36.99	36.03	36.61	183770
2013-12-18	36.57	37.55	36.38	37.54	154432
2013-12-19	37.61	37.61	36.95	37.41	110069
2013-12-20	37.61	39.04	37.61	38.90	367808
2013-12-23	39.33	39.66	39.01	39.56	208672
2013-12-24	39.33	39.93	39.15	39.67	59372
2013-12-26	39.76	40.29	39.60	39.74	70639
2013-12-27	39.98	40.22	39.12	39.68	128470
2013-12-30	39.56	40.32	39.32	40.11	115681
2013-12-31	40.22	41.06	40.01	40.35	172736
2014-01-02	40.12	40.12	39.33	39.60	158130
2014-01-03	39.59	40.06	39.47	39.95	105092
2014-01-06	40.01	40.12	39.51	39.93	117866
2014-01-07	39.93	40.68	39.93	40.37	120054
2014-01-08	40.28	40.69	40.05	40.43	198462
2014-01-09	40.68	40.95	40.00	40.84	141963
2014-01-10	40.95	41.13	40.37	41.09	121321
2014-01-13	41.01	41.02	39.89	40.11	170747
2014-01-14	40.42	40.77	39.99	40.45	67771
2014-01-15	40.45	40.84	40.27	40.73	51525
2014-01-16	40.54	41.00	40.54	40.77	84892
2014-01-17	40.77	40.81	40.44	40.58	103211
2014-01-21	41.00	41.26	40.57	41.25	212054
2014-01-22	41.36	41.61	41.16	41.25	98046
2014-01-23	41.09	41.18	40.69	40.93	114808
2014-01-24	40.57	40.59	39.45	39.93	115607
2014-01-27	40.11	40.11	38.98	39.58	170529
2014-01-28	39.69	39.87	39.25	39.40	110176
2014-01-29	39.05	39.62	38.42	38.71	108609
2014-01-30	39.12	39.49	38.71	39.29	126134
2014-01-31	38.54	38.92	38.26	38.77	137555
2014-02-03	38.71	39.15	36.81	37.17	189987
2014-02-04	37.29	37.34	36.84	37.06	118397
2014-02-05	36.71	37.26	36.65	36.82	130226
2014-02-06	36.86	37.16	36.59	36.85	79633
2014-02-07	36.95	37.22	36.58	36.84	118113
2014-02-10	36.74	37.01	36.50	36.94	82006
2014-02-11	37.03	37.21	36.65	37.03	62856
2014-02-12	37.16	37.61	37.16	37.41	45262
2014-02-13	37.09	38.16	37.09	38.08	72787
2014-02-14	38.04	38.04	37.42	37.66	81253
2014-02-18	37.67	38.42	37.30	38.12	121517
2014-02-19	37.89	38.38	36.95	37.84	83303
2014-02-20	37.65	38.88	37.65	38.80	49921
2014-02-21	39.02	39.46	38.62	38.71	119794
2014-02-24	38.68	39.19	38.53	38.72	116789
2014-02-25	38.67	39.87	38.13	39.15	106954
2014-02-26	39.32	39.47	38.58	39.38	119234
2014-02-27	39.33	39.78	38.81	39.61	175020
2014-02-28	39.51	40.27	39.19	39.52	196513
2014-03-03	39.29	40.23	38.94	40.06	193866
2014-03-04	40.68	41.91	40.55	41.32	291334
2014-03-05	41.37	41.74	40.90	41.20	201998
2014-03-06	41.35	41.85	41.30	41.30	133982
2014-03-07	41.62	41.84	41.07	41.42	117406
2014-03-10	41.34	41.76	41.09	41.51	127061
2014-03-11	41.48	41.84	41.04	41.42	144192
2014-03-12	41.27	41.94	41.27	41.87	172100
2014-03-13	41.94	42.60	41.71	41.81	146456
2014-03-14	41.79	42.47	41.79	42.31	130142
2014-03-17	42.46	43.58	42.28	42.85	207422
2014-03-18	42.84	43.23	42.58	42.72	211499
2014-03-19	42.77	42.97	42.26	42.47	146830
2014-03-20	42.50	42.77	42.21	42.73	130647
2014-03-21	42.86	42.87	42.31	42.42	234877
2014-03-24	42.56	42.74	41.27	41.49	150177
2014-03-25	41.69	41.82	41.25	41.66	113396
2014-03-26	41.94	42.08	41.46	41.48	125629
2014-03-27	41.53	41.61	40.94	41.05	104162
2014-03-28	41.07	42.01	40.80	40.88	96030
2014-03-31	41.22	42.04	40.89	41.88	100251
2014-04-01	42.07	42.53	42.00	42.45	87500
2014-04-02	42.64	42.76	42.38	42.66	101770
2014-04-03	42.65	42.82	42.23	42.34	82734
2014-04-04	42.65	42.66	40.72	40.90	136546
2014-04-07	40.83	40.83	39.81	40.49	130847
2014-04-08	40.57	41.46	40.45	40.95	158728
2014-04-09	41.04	41.91	40.87	41.76	111473
2014-04-10	41.95	42.39	40.53	41.47	220301
2014-04-11	41.08	41.83	40.70	40.86	118984
2014-04-14	41.24	42.28	41.09	41.95	169444
2014-04-15	42.10	42.54	41.09	42.39	120431
2014-04-16	42.81	43.08	42.34	42.75	147926
2014-04-17	42.69	43.22	42.28	42.74	175884
2014-04-21	42.75	42.96	42.36	42.96	47502
2014-04-22	43.23	43.74	43.15	43.48	153781
2014-04-23	43.33	43.65	42.76	42.77	130391
2014-04-24	43.01	43.08	42.37	42.49	107557
2014-04-25	42.40	42.54	41.92	42.13	110058
2014-04-28	42.37	42.52	41.13	42.13	201230
2014-04-29	42.36	42.52	42.12	42.22	225106
2014-04-30	42.13	42.31	41.39	41.98	207541
2014-05-01	42.86	42.91	41.79	42.41	374790
2014-05-02	42.55	42.77	42.21	42.54	161704
2014-05-05	42.50	42.78	42.10	42.63	219101
2014-05-06	42.59	42.61	41.53	41.67	106166
2014-05-07	41.78	41.78	40.84	41.73	123542
2014-05-08	41.76	42.23	41.27	41.53	80284
2014-05-09	41.52	42.29	41.34	42.21	124450
2014-05-12	42.28	43.28	42.02	42.91	117642
2014-05-13	42.95	43.00	42.18	42.30	117233
2014-05-14	42.27	42.27	41.18	41.19	100233
2014-05-15	40.99	41.51	40.41	40.80	131314
2014-05-16	40.73	42.00	40.48	41.98	233862
2014-05-19	41.93	42.42	41.81	42.31	99534
2014-05-20	42.28	42.28	41.27	41.72	135091
2014-05-21	41.93	41.93	41.26	41.62	64399
2014-05-22	41.59	41.97	41.37	41.80	69626
2014-05-23	41.92	42.16	41.65	42.02	56541
2014-05-27	42.30	42.85	42.04	42.64	88700
2014-05-28	42.64	42.77	42.31	42.44	93250
2014-05-29	42.45	42.79	42.30	42.57	52199
2014-05-30	42.66	42.91	42.56	42.60	94795
2014-06-02	42.76	42.76	41.80	42.25	68356
2014-06-03	42.36	43.30	42.26	43.21	164818
2014-06-04	43.16	43.31	42.76	43.08	56493
2014-06-05	43.27	44.24	42.85	44.04	94004
2014-06-06	44.31	44.48	43.89	44.42	94599
2014-06-09	44.38	44.76	44.23	44.63	161462
2014-06-10	44.63	45.11	44.35	45.01	144092
2014-06-11	44.91	45.13	44.32	44.47	105649
2014-06-12	44.30	44.43	43.79	44.06	95644
2014-06-13	44.13	44.43	43.63	43.86	51200
2014-06-16	43.65	44.53	43.65	44.50	72028
2014-06-17	44.56	45.51	44.08	45.23	150387
2014-06-18	45.34	45.63	44.53	45.31	168744
2014-06-19	45.27	45.57	44.62	45.01	101597
2014-06-20	45.31	45.66	44.78	45.55	190130
2014-06-23	45.76	45.76	45.08	45.41	117664
2014-06-24	45.22	45.45	44.58	44.64	136707
2014-06-25	44.45	45.00	44.20	44.76	94326
2014-06-26	44.89	44.89	44.03	44.27	100149
2014-06-27	43.94	44.48	43.91	44.45	128441
2014-06-30	44.39	44.74	44.13	44.74	128580
2014-07-01	44.85	46.19	44.85	45.42	187731
2014-07-02	45.26	45.65	44.50	44.72	149283
2014-07-03	45.03	45.22	44.88	45.22	33285
2014-07-07	45.13	45.36	44.44	44.81	124670
2014-07-08	44.82	44.91	43.97	44.23	152461
2014-07-09	44.46	44.67	44.02	44.34	126315
2014-07-10	44.00	45.34	43.82	45.18	169419
2014-07-11	45.07	45.65	44.75	45.60	112268
2014-07-14	45.94	46.05	45.52	45.92	124154
2014-07-15	45.92	46.01	44.86	44.97	79252
2014-07-16	45.37	45.48	44.55	45.16	136163
2014-07-17	44.89	45.22	44.73	44.91	145924
2014-07-18	44.85	46.17	44.85	46.12	204600
2014-07-21	45.88	45.96	45.23	45.86	164126
2014-07-22	46.01	46.90	45.89	46.48	125560
2014-07-23	46.48	46.82	45.86	45.89	91386
2014-07-24	46.04	46.10	45.54	45.98	139078
2014-07-25	45.64	46.19	45.45	45.88	144819
2014-07-28	45.93	46.32	45.26	46.12	110770
2014-07-29	46.25	46.73	45.89	46.51	133914
2014-07-30	47.05	47.10	46.09	46.36	133374
2014-07-31	45.96	46.19	45.09	45.15	114161
2014-08-01	45.10	45.22	43.05	43.54	231362
2014-08-04	43.71	43.71	42.88	43.36	241868
2014-08-05	43.25	43.37	42.50	42.81	227492
2014-08-06	42.50	42.85	42.05	42.11	180068
2014-08-07	42.14	42.23	41.37	41.46	140335
2014-08-08	41.39	41.80	40.95	40.99	216404
2014-08-11	41.25	41.66	40.97	41.39	187716
2014-08-12	41.34	41.50	40.78	41.07	167128
2014-08-13	41.19	42.12	41.19	42.06	99532
2014-08-14	42.22	42.60	41.71	41.80	91772
2014-08-15	42.15	42.17	41.16	41.56	106815
2014-08-18	41.84	42.12	41.44	41.57	145746
2014-08-19	41.51	41.81	41.24	41.55	126030
2014-08-20	41.34	41.60	40.90	41.36	145880
2014-08-21	41.44	41.68	41.04	41.61	169952
2014-08-22	41.64	41.90	41.22	41.69	64407
2014-08-25	42.05	42.07	41.20	41.82	211330
2014-08-26	41.82	42.01	41.66	41.83	98728
2014-08-27	42.06	42.13	41.73	41.92	64253
2014-08-28	41.70	41.71	41.28	41.29	61031
2014-08-29	41.26	41.75	41.11	41.56	67862
2014-09-02	41.65	41.65	40.85	40.96	187809
2014-09-03	41.09	41.62	41.09	41.60	170357
2014-09-04	41.73	42.16	41.30	41.92	142747
2014-09-05	41.82	42.02	41.54	41.91	123755
2014-09-08	41.91	42.37	41.72	42.18	135883
2014-09-09	42.08	42.45	41.61	41.73	173667
2014-09-10	41.71	41.92	41.22	41.31	139288
2014-09-11	41.22	41.61	40.99	41.34	142230
2014-09-12	41.24	41.58	40.82	41.10	148095
2014-09-15	41.04	42.04	41.04	41.58	257663
2014-09-16	41.59	41.89	41.47	41.72	161351
2014-09-17	41.78	42.02	41.57	41.67	119876
2014-09-18	41.73	42.04	41.71	41.93	89367
2014-09-19	41.92	41.95	41.07	41.16	247379
2014-09-22	41.04	41.20	40.11	40.28	149671
2014-09-23	40.00	40.20	39.41	39.43	263720
2014-09-24	39.43	39.90	39.27	39.59	220317
2014-09-25	39.35	39.53	38.51	39.17	237711
2014-09-26	39.22	39.51	39.12	39.35	144424
2014-09-29	39.13	39.45	39.07	39.42	152283
2014-09-30	39.17	39.24	38.61	38.86	174111
2014-10-01	38.92	39.25	38.54	38.79	131956
2014-10-02	38.64	39.40	38.64	39.23	122062
2014-10-03	39.64	39.80	39.40	39.73	143827
2014-10-06	39.90	40.26	39.60	40.04	141560
2014-10-07	39.94	40.33	39.81	39.82	149882
2014-10-08	39.74	41.48	39.74	41.44	175186
2014-10-09	41.41	41.43	40.36	40.71	148838
2014-10-10	40.63	41.59	40.47	41.00	203900
2014-10-13	40.98	41.64	40.44	41.40	266375
2014-10-14	41.89	42.29	41.20	41.37	197485
2014-10-15	40.78	41.41	40.14	41.27	188712
2014-10-16	40.78	41.50	40.68	41.23	100210
2014-10-17	41.66	41.97	41.09	41.47	148436
2014-10-20	41.28	41.77	41.26	41.53	98768
2014-10-21	41.59	42.97	41.59	42.82	89124
2014-10-22	43.04	43.07	42.00	42.02	111092
2014-10-23	42.34	42.95	42.13	42.23	82875
2014-10-24	42.48	42.88	42.13	42.74	144716
2014-10-27	42.42	42.82	42.21	42.64	80617
2014-10-28	42.77	44.21	42.77	44.11	142060
2014-10-29	44.25	44.69	43.53	43.99	111141
2014-10-30	43.78	44.74	43.78	44.57	143422
2014-10-31	45.63	46.17	44.78	45.77	242775
2014-11-03	45.95	45.95	44.86	44.88	182359
2014-11-04	44.89	45.28	44.46	44.64	104296
2014-11-05	44.87	44.87	44.21	44.50	135324
2014-11-06	44.62	44.78	44.23	44.64	117911
2014-11-07	44.72	44.76	44.31	44.60	110240
2014-11-10	44.69	44.89	44.42	44.88	126875
2014-11-11	44.98	45.41	44.51	45.40	107750
2014-11-12	45.13	45.80	44.77	45.77	102867
2014-11-13	45.81	46.06	45.78	45.94	8363
2014-11-14	45.19	45.45	44.87	45.21	79734
2014-11-17	45.04	45.88	44.80	45.17	94892
2014-11-18	45.30	45.97	45.22	45.35	89964
2014-11-19	45.26	45.26	44.17	44.59	90626
2014-11-20	44.42	45.05	44.00	44.70	79277
2014-11-21	45.34	45.34	44.59	44.90	76803
2014-11-24	44.95	45.51	44.83	45.51	58179
2014-11-25	45.57	45.74	45.18	45.66	52964
2014-11-26	45.79	45.98	45.39	45.82	57877
2014-11-28	46.04	46.06	45.14	45.21	34460
2014-12-01	45.14	45.71	44.97	45.34	82160
2014-12-02	45.34	45.77	44.59	45.25	83902
2014-12-03	45.19	45.64	44.79	45.52	74059
2014-12-04	45.33	45.65	44.44	44.78	86038
2014-12-05	44.72	45.66	44.71	45.61	89833
2014-12-08	45.41	46.10	44.95	45.15	92754
2014-12-09	44.78	46.23	44.37	46.18	97910
2014-12-10	45.94	46.03	44.51	44.65	107405
2014-12-11	44.86	45.52	44.28	44.44	135301
2014-12-12	43.90	44.30	43.23	43.48	130223
2014-12-15	43.71	43.89	42.74	42.87	128927
2014-12-16	42.82	43.65	42.67	42.82	104346
2014-12-17	42.85	43.95	42.19	43.90	127797
2014-12-18	44.28	44.67	43.62	44.37	331041
2014-12-19	44.42	44.69	44.25	44.53	163893
2014-12-22	44.50	45.24	44.38	45.04	102752
2014-12-23	45.38	45.58	44.83	45.33	214146
2014-12-24	45.33	45.53	44.85	45.00	63688
2014-12-26	45.30	45.55	44.82	44.93	87700
2014-12-29	44.82	45.07	44.68	44.86	61556
2014-12-30	44.87	45.84	44.87	45.26	87861
2014-12-31	45.55	45.95	44.93	44.96	132261
2015-01-02	45.22	45.79	43.52	44.38	108291
2015-01-05	44.23	44.70	44.01	44.40	97152
2015-01-06	44.46	44.58	43.89	44.28	169825
2015-01-07	44.47	45.37	44.05	45.10	147128
2015-01-08	45.55	46.26	45.32	45.60	155483
2015-01-09	45.55	45.96	45.13	45.89	161097
2015-01-12	45.91	46.40	45.34	45.92	111707
2015-01-13	46.38	47.04	45.63	46.16	122529
2015-01-14	45.73	46.33	45.01	45.64	101322
2015-01-15	45.65	46.38	44.11	44.49	105822
2015-01-16	44.22	45.44	43.81	45.13	174812
2015-01-20	45.15	45.39	43.91	44.19	107405
2015-01-21	43.98	44.18	43.58	43.76	114506
2015-01-22	44.08	44.79	43.19	44.78	211683
2015-01-23	44.91	46.00	44.83	45.69	98685
2015-01-26	45.55	45.98	45.13	45.93	74209
2015-01-27	45.48	46.20	45.02	45.74	106526
2015-01-28	46.08	46.08	44.78	45.02	95705
2015-01-29	45.13	45.90	44.57	45.83	96755
2015-01-30	45.40	45.66	44.19	44.29	95667
2015-02-02	44.52	44.55	43.30	44.15	105754
2015-02-03	44.36	45.40	44.20	45.32	101353
2015-02-04	45.20	45.56	44.72	44.86	70300
2015-02-05	45.13	45.83	44.78	45.55	116948
2015-02-06	45.47	46.06	45.13	45.48	91019
2015-02-09	45.22	46.13	45.03	45.36	101895
2015-02-10	45.67	46.04	45.16	45.91	77667
2015-02-11	45.74	46.27	45.50	45.73	66689
2015-02-12	46.11	46.22	45.55	46.20	62783
2015-02-13	46.08	46.51	45.86	46.38	84472
2015-02-17	46.42	46.51	46.07	46.47	49825
2015-02-18	46.51	46.86	46.24	46.86	79392
2015-02-19	46.90	47.79	46.49	47.43	60821
2015-02-20	47.47	48.29	46.97	48.17	89171
2015-02-23	48.15	48.99	47.85	48.90	131319
2015-02-24	48.90	49.03	48.00	48.43	131494
2015-02-25	49.24	49.86	48.65	49.38	117232
2015-02-26	49.32	49.89	49.25	49.45	65191
2015-02-27	49.53	49.69	48.42	48.46	101813
2015-03-02	49.06	49.74	48.46	49.66	182509
2015-03-03	49.38	49.58	48.70	49.40	148286
2015-03-04	49.36	49.80	49.05	49.60	140372
2015-03-05	49.59	50.04	49.42	49.91	121968
2015-03-06	49.76	49.92	49.22	49.47	155007
2015-03-09	49.70	49.70	49.25	49.49	133640
2015-03-10	49.02	49.37	48.40	48.47	131457
2015-03-11	48.42	49.34	48.35	48.79	80384
2015-03-12	49.08	49.70	48.84	49.70	142865
2015-03-13	49.70	49.70	48.41	49.11	123865
2015-03-16	49.55	50.38	49.55	50.08	105757
2015-03-17	49.83	50.31	49.59	50.25	117536
2015-03-18	50.02	50.82	49.80	50.39	95769
2015-03-19	50.25	50.74	50.03	50.61	95972
2015-03-20	51.09	51.29	50.80	51.13	208503
2015-03-23	51.24	51.53	50.68	51.26	118201
2015-03-24	51.35	51.50	51.14	51.33	74917
2015-03-25	51.25	51.82	50.91	50.91	130742
2015-03-26	50.91	51.11	50.43	50.60	67554
2015-03-27	50.52	51.12	50.37	51.00	51060
2015-03-30	51.07	52.60	51.07	52.08	158063
2015-03-31	51.75	52.80	51.47	52.76	191417
2015-04-01	52.86	53.06	51.52	52.08	156924
2015-04-02	52.17	52.65	51.54	51.73	112028
2015-04-06	51.18	51.86	50.51	51.09	136145
2015-04-07	51.16	51.63	50.33	50.63	90057
2015-04-08	50.76	51.06	50.40	50.63	109135
2015-04-09	50.63	51.01	49.72	50.19	110074
2015-04-10	50.51	50.63	50.21	50.26	49986
2015-04-13	50.44	50.75	49.92	50.16	55312
2015-04-14	50.15	50.52	49.94	50.27	68655
2015-04-15	50.40	50.72	50.03	50.21	55400
2015-04-16	50.07	50.45	49.85	49.93	56527
2015-04-17	49.49	49.62	49.02	49.20	121072
2015-04-20	49.49	49.92	49.31	49.42	111743
2015-04-21	49.61	50.15	49.23	49.75	91706
2015-04-22	49.44	49.90	49.10	49.73	145125
2015-04-23	49.61	51.14	49.61	51.04	168588
2015-04-24	51.07	51.17	50.29	50.73	97678
2015-04-27	50.80	51.06	48.83	49.42	125213
2015-04-28	49.27	49.52	48.17	49.40	175285
2015-04-29	49.25	49.66	48.57	49.00	86657
2015-04-30	49.52	49.88	49.05	49.18	309240
2015-05-01	49.22	50.25	47.21	47.28	268670
2015-05-04	47.27	47.38	46.64	47.27	149694
2015-05-05	47.30	47.65	46.99	47.12	206281
2015-05-06	47.14	47.36	46.61	47.04	154050
2015-05-07	46.99	47.62	46.99	47.21	120692
2015-05-08	47.77	48.37	47.39	47.42	115345
2015-05-11	47.49	48.19	47.46	47.67	137863
2015-05-12	47.56	47.75	46.40	46.62	143882
2015-05-13	46.71	47.10	46.12	46.71	96963
2015-05-14	46.74	47.16	46.32	46.92	106213
2015-05-15	47.00	47.36	46.70	47.34	128455
2015-05-18	47.38	48.29	47.15	48.03	148989
2015-05-19	47.93	48.52	47.56	48.49	127410
2015-05-20	48.40	48.85	48.22	48.60	123180
2015-05-21	48.61	48.83	48.31	48.67	137064
2015-05-22	48.49	48.68	47.85	47.98	99923
2015-05-26	47.92	47.97	46.45	46.73	105801
2015-05-27	46.78	47.03	46.46	46.64	91903
2015-05-28	46.66	47.56	46.19	47.53	133987
2015-05-29	47.30	47.66	47.00	47.41	180487
2015-06-01	47.43	48.45	47.41	48.45	223431
2015-06-02	48.19	48.48	47.52	48.45	138948
2015-06-03	48.53	49.18	48.24	49.14	154652
2015-06-04	48.84	48.84	47.90	47.99	86325
2015-06-05	47.91	48.14	47.02	48.14	118164
2015-06-08	47.98	48.30	47.91	47.95	82277
2015-06-09	47.86	47.86	47.20	47.43	104789
2015-06-10	47.74	48.53	47.55	48.24	107837
2015-06-11	48.20	48.46	48.08	48.24	50853
2015-06-12	48.14	48.37	47.66	48.13	78229
2015-06-15	47.78	48.19	47.19	47.63	109822
2015-06-16	47.49	48.07	47.23	48.06	141842
2015-06-17	48.23	48.60	48.18	48.38	135182
2015-06-18	48.60	49.32	48.53	48.92	105265
2015-06-19	48.96	49.20	48.79	48.94	242944
2015-06-22	49.07	49.41	48.90	49.28	83810
2015-06-23	49.17	49.84	48.91	49.72	186275
2015-06-24	49.69	49.80	49.04	49.37	101642
2015-06-25	49.26	49.78	48.97	49.65	82625
2015-06-26	49.85	50.04	49.18	49.58	155083
2015-06-29	49.23	49.57	48.76	48.83	131210
2015-06-30	49.18	49.22	48.67	49.18	163035
2015-07-01	49.54	49.55	49.16	49.45	122510
2015-07-02	49.55	49.55	48.38	48.79	125209
2015-07-06	48.34	48.77	47.91	48.45	142672
2015-07-07	48.40	48.83	47.25	48.17	127871
2015-07-08	47.75	48.01	46.91	47.11	153553
2015-07-09	47.80	47.80	46.79	46.79	193616
2015-07-10	47.19	48.04	46.79	47.53	134649
2015-07-13	47.88	48.37	47.54	48.15	106964
2015-07-14	48.23	48.75	48.10	48.48	114596
2015-07-15	48.56	48.80	48.24	48.32	77204
2015-07-16	48.58	49.11	48.51	48.59	122805
2015-07-17	48.66	48.88	48.14	48.78	81752
2015-07-20	48.74	49.16	48.41	48.84	83753
2015-07-21	48.92	49.41	48.34	48.91	102184
2015-07-22	48.95	49.79	48.74	49.69	137856
2015-07-23	49.69	49.69	48.20	48.27	84914
2015-07-24	48.09	48.14	46.98	47.10	127210
2015-07-27	47.03	47.26	46.40	46.70	188977
2015-07-28	46.81	47.66	46.38	47.65	140732
2015-07-29	47.67	48.08	47.20	47.83	100898
2015-07-30	47.64	47.88	46.99	47.60	118924
2015-07-31	49.25	50.13	48.30	49.73	245261
2015-08-03	49.61	49.70	48.51	48.86	152898
2015-08-04	49.06	49.41	48.70	48.78	95872
2015-08-05	49.10	49.25	48.45	48.86	105606
2015-08-06	48.99	49.07	47.29	47.63	181718
2015-08-07	47.27	47.68	46.28	46.74	118300
2015-08-10	47.01	47.75	47.00	47.64	144944
2015-08-11	47.29	47.68	46.91	47.36	131868
2015-08-12	47.21	47.57	46.58	47.41	83385
2015-08-13	47.53	47.84	46.99	47.75	134411
2015-08-14	47.56	48.26	47.53	48.18	55139
2015-08-17	48.06	48.84	47.70	48.80	74921
2015-08-18	48.82	49.38	48.66	49.06	93703
2015-08-19	48.76	49.13	48.32	48.51	89380
2015-08-20	48.21	48.39	47.53	47.57	143832
2015-08-21	46.75	47.34	45.99	46.38	188274
2015-08-24	44.17	45.79	43.64	44.87	179753
2015-08-25	45.91	46.06	44.09	44.23	207935
2015-08-26	44.96	45.65	44.34	45.50	138485
2015-08-27	51.30	52.62	49.15	51.93	909663
2015-08-28	52.02	53.21	51.83	52.04	296775
2015-08-31	52.04	52.97	51.49	51.82	235262
2015-09-01	50.71	53.03	50.71	52.21	562831
2015-09-02	52.86	53.11	51.34	52.68	459563
2015-09-03	52.90	53.22	52.17	52.70	428355
2015-09-04	52.00	53.31	51.88	52.93	185607
2015-09-08	53.83	54.40	53.26	54.36	233716
2015-09-09	54.72	55.37	54.28	54.73	287479
2015-09-10	54.56	55.39	54.29	55.24	173945
2015-09-11	54.95	55.85	54.77	55.81	127981
2015-09-14	56.00	56.27	55.06	55.62	136744
2015-09-15	55.91	56.26	55.39	56.08	141496
2015-09-16	55.99	56.18	55.44	56.11	205211
2015-09-17	56.19	57.63	56.09	56.70	154005
2015-09-18	56.08	57.05	56.08	56.26	312484
2015-09-21	56.71	56.71	55.32	55.47	265668
2015-09-22	55.02	55.18	53.53	53.98	214613
2015-09-23	54.19	54.20	53.19	53.57	114479
2015-09-24	53.32	53.61	52.46	53.24	177728
2015-09-25	53.53	53.69	51.93	52.08	157972
2015-09-28	51.77	51.80	49.07	49.73	320776
2015-09-29	49.67	50.57	49.06	50.44	203345
2015-09-30	51.03	51.70	50.29	51.46	287500
2015-10-01	51.31	51.88	50.51	51.54	224215
2015-10-02	50.98	53.33	50.98	53.29	169825
2015-10-05	53.85	53.85	52.61	53.22	114538
2015-10-06	48.80	49.27	47.01	47.51	832182
2015-10-07	47.52	48.79	47.09	48.78	334203
2015-10-08	48.49	48.93	47.66	48.11	243517
2015-10-09	48.06	48.41	47.15	47.85	212091
2015-10-12	47.79	48.26	47.62	47.90	127153
2015-10-13	47.59	48.20	46.13	46.17	283525
2015-10-14	46.26	47.42	45.62	45.79	226927
2015-10-15	45.78	47.42	45.61	47.42	173118
2015-10-16	47.61	49.95	46.81	49.83	315789
2015-10-19	49.01	49.01	47.14	47.83	385749
2015-10-20	47.79	47.81	46.62	46.97	238234
2015-10-21	47.16	47.16	45.63	45.79	247785
2015-10-22	45.96	46.32	44.69	45.01	293248
2015-10-23	45.35	46.02	45.01	45.26	228001
2015-10-26	45.33	45.64	44.91	45.03	136736
2015-10-27	45.14	45.66	44.79	44.93	164821
2015-10-28	45.14	46.62	45.02	45.82	297523
2015-10-29	45.49	45.88	44.75	45.59	205072
2015-10-30	46.51	49.72	46.37	48.75	434544
2015-11-02	49.04	50.63	48.88	50.28	190629
2015-11-03	50.32	51.26	49.81	51.15	159539
2015-11-04	51.35	51.61	50.65	50.75	153652
2015-11-05	50.81	51.41	50.11	51.34	173316
2015-11-06	51.02	51.84	50.53	51.84	135693
2015-11-09	51.56	51.69	50.61	51.44	124194
2015-11-10	51.34	51.99	50.86	51.77	138129
2015-11-11	51.88	51.98	51.08	51.71	138822
2015-11-12	51.27	51.51	49.47	49.49	178224
2015-11-13	49.11	50.41	48.64	49.38	186112
2015-11-16	49.76	50.19	49.15	50.11	171891
2015-11-17	50.07	50.25	49.34	50.09	192483
2015-11-18	50.31	50.42	49.43	50.39	150583
2015-11-19	50.10	50.16	49.10	49.28	90060
2015-11-20	49.62	50.44	49.29	50.10	188500
2015-11-23	49.94	51.37	49.93	51.25	212470
2015-11-24	50.85	51.99	50.77	51.94	254570
2015-11-25	51.94	53.16	51.94	52.93	221174
2015-11-27	53.03	53.46	52.49	52.67	120895
2015-11-30	52.90	53.32	52.65	52.93	163887
2015-12-01	53.70	55.69	53.62	54.95	544352
2015-12-02	54.97	55.24	53.85	54.02	154638
2015-12-03	54.26	54.83	53.37	53.43	211907
2015-12-04	53.49	54.62	53.25	54.13	310939
2015-12-07	54.14	54.38	53.18	53.43	189035
2015-12-08	53.07	54.14	52.76	53.56	177336
2015-12-09	53.91	54.30	52.65	53.01	155807
2015-12-10	53.08	53.75	52.70	53.22	113012
2015-12-11	52.50	52.98	51.72	51.98	152719
2015-12-14	51.98	52.19	51.07	51.32	134060
2015-12-15	51.53	51.80	50.74	51.51	189353
2015-12-16	51.90	52.67	51.27	52.43	152493
2015-12-17	52.66	52.66	50.79	50.83	197141
2015-12-18	50.13	50.81	48.94	49.01	579782
2015-12-21	49.36	49.46	48.35	48.85	168189
2015-12-22	48.65	49.07	45.63	49.03	627142
2015-12-23	49.28	50.01	49.04	49.77	131726
2015-12-24	49.84	50.28	49.42	49.83	56482
2015-12-28	49.66	49.80	48.97	49.25	109389
2015-12-29	49.55	49.84	48.84	49.55	119555
2015-12-30	49.62	49.89	49.07	49.16	97590
2015-12-31	48.86	49.80	47.83	47.88	110808
2016-01-04	46.79	47.70	46.38	47.35	429768
2016-01-05	47.56	47.79	47.23	47.31	178904
2016-01-06	46.69	47.48	46.32	46.68	166200
2016-01-07	45.83	46.57	45.60	46.07	242271
2016-01-08	46.36	46.40	45.65	46.04	397741
2016-01-11	46.15	46.43	45.01	45.49	140115
2016-01-12	42.36	45.10	39.26	40.21	746719
2016-01-13	40.17	40.43	38.30	38.32	368493
2016-01-14	38.41	39.28	36.60	38.89	443613
2016-01-15	37.93	38.13	37.26	37.80	433463
2016-01-19	38.16	38.50	36.92	37.30	188227
2016-01-20	36.61	37.90	35.59	37.41	215343
2016-01-21	37.48	38.16	37.16	37.17	273619
2016-01-22	37.62	37.67	36.32	36.74	391600
2016-01-25	36.63	36.97	36.19	36.41	263006
2016-01-26	36.54	36.59	35.56	35.92	407855
2016-01-27	35.76	35.91	34.64	35.32	280016
2016-01-28	35.68	35.76	33.82	33.98	259805
2016-01-29	34.10	35.21	34.10	35.21	311385
2016-02-01	35.01	35.90	34.64	34.65	218305
2016-02-02	34.36	34.45	33.22	33.29	284913
2016-02-03	33.71	34.12	32.62	34.08	224157
2016-02-04	34.02	34.39	32.97	33.72	326092
2016-02-05	33.66	34.40	33.25	33.36	501029
2016-02-08	33.22	33.31	31.36	31.76	276325
2016-02-09	31.48	31.88	30.61	30.81	312093
2016-02-10	31.11	32.00	30.96	31.40	372691
2016-02-11	30.82	31.22	30.42	30.61	128639
2016-02-12	31.01	31.42	30.65	31.01	168118
2016-02-16	31.58	33.34	31.43	33.21	333640
2016-02-17	33.34	34.56	33.34	34.31	228106
2016-02-18	34.29	34.86	34.09	34.29	182176
2016-02-19	34.22	34.80	33.81	34.74	143365
2016-02-22	34.96	35.41	34.45	34.52	175829
2016-02-23	34.41	34.87	33.84	34.21	118336
2016-02-24	34.00	34.31	33.56	33.65	393652
2016-02-25	33.74	34.09	33.55	34.03	204306
2016-02-26	33.97	34.46	33.79	34.07	269992
2016-02-29	34.25	34.98	34.05	34.47	345128
2016-03-01	34.09	34.38	28.75	29.19	1218901
2016-03-02	29.24	29.86	28.68	28.92	509604
2016-03-03	28.96	30.98	28.86	30.91	521937
2016-03-04	31.00	31.90	30.92	31.75	481513
2016-03-07	31.37	34.15	30.92	33.42	637532
2016-03-08	33.30	33.30	31.90	31.92	447068
2016-03-09	32.06	32.57	31.77	32.40	338479
2016-03-10	32.48	33.68	32.25	32.84	443575
2016-03-11	32.96	34.25	32.79	34.20	351368
2016-03-14	34.87	36.89	33.35	34.07	965411
2016-03-15	33.74	33.75	30.95	31.76	716156
2016-03-16	31.70	31.83	31.27	31.48	260135
2016-03-17	31.57	34.25	31.17	33.96	803125
2016-03-18	34.06	34.19	33.00	33.71	706120
2016-03-21	33.45	34.05	33.15	33.76	337610
2016-03-22	33.56	33.94	32.95	32.98	401893
2016-03-23	32.99	34.03	32.61	33.77	392587
2016-03-24	33.51	34.18	33.04	34.01	464988
2016-03-28	34.08	34.08	33.50	33.56	383029
2016-03-29	33.51	35.28	33.14	35.27	215619
2016-03-30	35.28	35.71	35.04	35.07	211336
2016-03-31	34.96	36.45	34.84	35.64	292625
2016-04-01	35.31	35.58	34.82	34.92	338691
2016-04-04	35.31	35.31	33.97	33.97	320293
2016-04-05	33.47	33.96	33.39	33.43	299664
2016-04-06	33.50	33.77	33.14	33.16	341815
2016-04-07	33.01	33.19	32.29	32.60	437233
2016-04-08	32.81	33.03	32.12	33.02	335962
2016-04-11	33.31	33.38	32.78	33.01	300515
2016-04-12	32.99	33.00	31.94	32.71	353266
2016-04-13	32.95	33.30	32.62	33.15	794261
2016-04-14	33.43	34.16	33.06	33.79	542340
2016-04-15	33.77	35.65	33.66	35.64	268478
2016-04-18	35.55	36.11	35.21	35.64	374874
2016-04-19	35.75	36.29	35.47	35.55	183896
2016-04-20	35.40	36.17	35.11	35.87	148552
2016-04-21	35.91	36.45	35.54	36.33	146904
2016-04-22	36.34	38.48	36.23	38.31	533807
2016-04-25	38.00	38.18	36.89	38.06	417596
2016-04-26	38.17	39.37	37.38	39.26	518533
2016-04-27	39.24	39.45	38.43	38.83	327522
2016-04-28	39.05	39.16	36.36	36.57	520630
2016-04-29	34.51	36.34	33.60	34.80	741983
2016-05-02	34.99	35.25	33.11	34.19	625911
2016-05-03	33.78	34.05	33.14	33.14	371398
2016-05-04	33.11	33.29	31.87	32.25	556568
2016-05-05	32.40	32.71	31.86	32.22	246193
2016-05-06	32.17	32.53	31.76	32.41	296014
2016-05-09	32.35	33.54	32.26	33.16	242834
2016-05-10	33.43	33.43	32.79	33.07	156901
2016-05-11	33.01	33.70	32.81	32.94	218929
2016-05-12	32.95	33.36	30.96	31.31	408949
2016-05-13	31.32	32.15	30.81	31.16	286821
2016-05-16	31.12	31.49	30.97	31.04	325045
2016-05-17	31.03	31.81	30.64	30.94	305289
2016-05-18	30.77	31.40	30.55	31.07	158338
2016-05-19	30.77	31.65	30.77	31.39	241200
2016-05-20	31.45	32.20	31.07	32.20	194864
2016-05-23	32.21	32.52	31.05	31.17	541844
2016-05-24	31.44	31.97	30.98	31.38	330514
2016-05-25	31.52	32.19	30.99	31.49	523971
2016-05-26	31.34	31.57	30.32	30.44	273302
2016-05-27	30.39	31.95	30.28	31.72	210640
2016-05-31	31.88	31.88	31.26	31.56	264456
2016-06-01	31.49	32.79	31.25	32.65	241830
2016-06-02	32.62	33.18	32.49	33.13	242983
2016-06-03	32.91	33.36	32.71	32.89	194986
2016-06-06	32.87	34.00	32.78	33.78	276810
2016-06-07	33.85	34.44	33.33	33.77	292744
2016-06-08	33.65	34.00	33.07	33.47	326543
2016-06-09	33.41	33.67	33.11	33.14	143011
2016-06-10	32.80	33.12	32.40	32.67	147594
2016-06-13	32.44	32.92	31.58	31.66	330960
2016-06-14	31.46	31.83	31.00	31.26	259893
2016-06-15	31.31	31.70	31.00	31.05	209646
2016-06-16	31.00	31.87	31.00	31.79	162115
2016-06-17	31.68	31.94	31.37	31.45	269532
2016-06-20	31.80	32.60	31.80	32.14	183629
2016-06-21	32.27	32.27	31.26	31.57	125590
2016-06-22	31.51	31.92	31.02	31.05	126648
2016-06-23	31.48	32.19	31.24	31.84	223034
2016-06-24	31.00	31.17	30.08	30.26	923748
2016-06-27	30.26	30.44	28.89	29.10	339893
2016-06-28	29.55	29.55	28.55	28.89	212219
2016-06-29	29.40	30.61	29.05	30.30	237355
2016-06-30	30.25	30.95	30.06	30.93	285151
2016-07-01	32.75	32.80	31.77	32.00	109070
2016-07-05	31.39	31.83	30.57	30.64	173461
2016-07-06	30.61	30.99	30.26	30.93	101989
2016-07-07	31.06	31.42	30.71	31.33	210036
2016-07-08	31.67	32.25	31.41	32.16	234928
2016-07-11	32.15	32.84	32.15	32.64	241898
2016-07-12	32.71	33.04	32.48	32.49	155111
2016-07-13	32.76	33.03	31.82	32.03	154439
2016-07-14	32.25	32.73	32.01	32.55	116803
2016-07-15	32.85	32.98	32.36	32.85	129665
2016-07-18	32.66	33.19	32.32	32.38	141727
2016-07-19	32.42	32.62	31.45	32.06	164603
2016-07-20	32.19	32.81	31.91	32.67	100710
2016-07-21	32.51	32.89	31.83	32.00	129079
2016-07-22	31.87	31.87	31.41	31.53	168031
2016-07-25	31.49	31.72	31.27	31.43	146133
2016-07-26	31.14	31.85	31.14	31.65	102979
2016-07-27	31.60	31.95	31.05	31.91	199936
2016-07-28	31.71	32.08	31.22	31.86	118604
2016-07-29	28.68	28.79	22.00	22.21	2809865
2016-08-01	22.33	23.80	22.11	22.91	1226558
2016-08-02	22.91	23.16	22.13	22.43	480170
2016-08-03	22.52	23.04	22.26	22.85	288478
2016-08-04	22.77	23.00	22.55	22.96	376759
2016-08-05	23.33	24.76	22.95	24.45	418636
2016-08-08	24.53	24.69	23.07	23.87	417723
2016-08-09	23.89	24.07	23.34	23.63	202115
2016-08-10	23.71	23.85	23.03	23.18	160747
2016-08-11	23.26	23.39	22.91	23.14	176377
2016-08-12	22.99	23.25	22.75	22.92	157684
2016-08-15	23.07	23.55	23.07	23.52	219420
2016-08-16	23.35	24.01	23.34	23.52	139381
2016-08-17	23.63	23.63	22.62	22.67	157430
2016-08-18	22.62	22.62	22.23	22.31	177877
2016-08-19	22.32	22.32	22.04	22.19	155014
2016-08-22	22.12	22.83	21.81	22.44	214577
2016-08-23	22.61	23.13	22.52	23.00	164192
2016-08-24	22.93	23.56	22.92	23.36	368850
2016-08-25	23.21	23.41	22.75	23.00	698584
2016-08-26	22.95	23.48	22.91	23.44	203367
2016-08-29	23.45	24.27	23.45	24.19	236409
2016-08-30	24.12	24.38	24.07	24.33	157298
2016-08-31	24.30	24.41	23.92	24.20	140091
2016-09-01	24.14	24.14	23.41	24.00	277578
2016-09-02	24.13	24.50	23.89	24.49	117547
2016-09-06	24.54	24.54	24.07	24.33	173817
2016-09-07	24.23	25.50	24.21	25.07	198964
2016-09-08	25.12	25.64	24.60	25.12	361165
2016-09-09	24.86	24.86	23.44	23.47	171679
2016-09-12	23.27	24.12	22.99	24.07	182341
2016-09-13	23.77	23.90	22.75	23.05	197044
2016-09-14	23.02	23.15	22.68	22.80	117006
2016-09-15	22.77	22.83	20.62	21.05	925607
2016-09-16	21.06	21.79	20.71	21.70	748321
2016-09-19	21.75	22.25	21.34	21.58	252780
2016-09-20	21.74	21.93	21.04	21.05	193377
2016-09-21	21.24	21.33	20.71	20.91	223986
2016-09-22	20.97	21.18	20.97	21.10	236337
2016-09-23	21.25	22.25	21.00	21.85	334341
2016-09-26	21.79	21.79	21.36	21.59	177931
2016-09-27	21.68	21.73	21.29	21.41	160451
2016-09-28	21.39	21.92	21.37	21.81	210081
2016-09-29	21.75	21.80	21.18	21.25	102729
2016-09-30	21.34	21.90	21.06	21.69	241753
2016-10-03	21.51	21.65	20.97	21.55	174739
2016-10-04	21.63	21.78	21.19	21.59	219174
2016-10-05	21.62	22.28	21.50	21.84	239194
2016-10-06	21.73	21.73	21.13	21.43	153902
2016-10-07	21.50	21.50	21.05	21.24	167955
2016-10-10	21.42	21.98	21.40	21.63	172552
2016-10-11	21.36	21.43	20.00	20.12	322906
2016-10-12	20.21	20.66	20.00	20.40	275893
2016-10-13	20.10	20.40	19.81	20.20	184739
2016-10-14	20.24	20.36	19.65	19.73	206188
2016-10-17	19.68	19.79	19.10	19.43	229305
2016-10-18	19.66	19.82	19.47	19.54	213435
2016-10-19	19.48	19.51	18.89	19.28	278885
2016-10-20	19.19	19.50	19.19	19.29	231261
2016-10-21	19.10	19.26	18.66	19.06	208397
2016-10-24	19.36	19.47	19.15	19.20	160793
2016-10-25	19.19	19.38	18.92	19.03	149059
2016-10-26	18.88	18.99	18.41	18.56	246718
2016-10-27	18.62	18.72	18.10	18.15	238873
2016-10-28	18.62	22.93	18.62	21.61	1062992
2016-10-31	21.35	22.20	21.20	22.05	465614
2016-11-01	21.90	22.50	20.90	21.50	374155
2016-11-02	21.40	21.45	21.10	21.20	175977
2016-11-03	21.45	21.90	20.75	20.90	264569
2016-11-04	21.05	22.55	20.90	22.20	261070
2016-11-07	22.70	23.10	22.45	22.65	357684
2016-11-08	22.50	23.20	22.10	22.60	213458
2016-11-09	22.40	23.75	22.25	23.55	228968
2016-11-10	23.95	25.15	23.75	24.90	340513
2016-11-11	25.00	25.80	24.70	25.50	242269
2016-11-14	25.85	26.20	24.98	25.25	257360
2016-11-15	25.20	26.05	24.85	25.80	170789
2016-11-16	25.70	26.25	25.35	26.15	169450
2016-11-17	26.35	26.85	26.20	26.70	165351
2016-11-18	26.85	27.73	26.50	27.45	204199
2016-11-21	27.35	27.55	26.65	27.30	171271
2016-11-22	27.40	27.40	26.50	27.30	149778
2016-11-23	27.40	28.05	27.15	28.00	136103
2016-11-25	28.30	28.45	27.75	28.20	79524
2016-11-28	28.00	28.25	27.60	27.95	195584
2016-11-29	28.05	28.25	27.53	27.60	157421
2016-11-30	27.80	28.30	27.43	28.25	195799
2016-12-01	28.25	28.60	27.45	27.80	194011
2016-12-02	27.90	28.50	27.60	28.45	184390
2016-12-05	28.25	29.08	28.25	29.05	159882
2016-12-06	29.05	29.55	28.60	29.40	137938
2016-12-07	29.20	29.58	28.70	29.40	114696
2016-12-08	29.50	30.70	29.25	30.70	178617
2016-12-09	30.80	31.45	30.60	31.25	164367
2016-12-12	31.15	31.45	30.75	30.80	206227
2016-12-13	31.00	31.35	30.30	30.45	277517
2016-12-14	30.40	30.55	29.50	29.75	165608
2016-12-15	29.90	30.75	29.60	30.45	177571
2016-12-16	30.65	31.20	30.20	30.65	682364
2016-12-19	30.45	30.85	30.10	30.30	112672
2016-12-20	30.40	30.80	29.29	30.65	240814
2016-12-21	30.50	30.90	30.30	30.75	128847
2016-12-22	30.65	30.95	29.60	29.75	219615
2016-12-23	29.80	30.75	29.58	30.50	97846
2016-12-27	30.45	31.10	30.05	30.25	161367
2016-12-28	30.45	30.45	29.70	29.80	122461
2016-12-29	29.95	30.40	29.68	30.00	146377
2016-12-30	30.00	30.25	29.35	29.45	130866
2017-01-03	29.85	30.50	29.50	29.55	174017
2017-01-04	29.85	30.30	29.80	30.15	303489
2017-01-05	30.05	30.40	29.20	29.25	144113
2017-01-06	29.35	30.38	29.00	30.30	253315
2017-01-09	30.15	31.15	29.65	31.00	206165
2017-01-10	30.95	31.75	30.65	31.65	116261
2017-01-11	31.75	31.95	30.85	31.60	118117
2017-01-12	31.35	31.35	29.95	30.55	110359
2017-01-13	30.75	31.40	30.75	31.25	141622
2017-01-17	30.90	31.15	30.10	30.15	105660
2017-01-18	30.15	30.25	29.75	30.10	94517
2017-01-19	30.05	30.30	29.40	29.60	61908
2017-01-20	29.60	31.30	29.60	31.00	180585
2017-01-23	30.80	31.20	30.08	30.30	92054
2017-01-24	30.35	31.43	29.90	30.85	141371
2017-01-25	31.10	31.90	31.10	31.75	153229
2017-01-26	31.65	31.75	30.98	31.05	60672
2017-01-27	31.10	31.85	31.00	31.65	101096
2017-01-30	31.40	31.55	30.30	31.35	221363
2017-01-31	31.05	32.40	31.00	32.40	235893
2017-02-01	32.70	33.45	32.48	33.25	176187
2017-02-02	33.30	33.30	31.95	32.35	162838
2017-02-03	32.65	33.45	32.45	33.30	109742
2017-02-06	33.00	33.35	32.50	33.25	134258
2017-02-07	33.35	33.60	32.75	33.05	119570
2017-02-08	33.10	33.55	32.35	32.90	190682
2017-02-09	32.95	33.75	32.90	33.40	159291
2017-02-10	33.50	34.40	33.33	34.10	136580
2017-02-13	34.35	34.55	34.05	34.55	109342
2017-02-14	34.20	34.75	34.03	34.60	135514
2017-02-15	34.40	35.70	34.06	35.50	134707
2017-02-16	35.35	35.60	34.90	35.45	138421
2017-02-17	35.40	35.65	35.00	35.55	130987
2017-02-21	35.60	36.03	35.30	35.75	118163
2017-02-22	35.70	36.10	35.40	35.80	165460
2017-02-23	35.80	36.30	35.40	36.20	95693
2017-02-24	35.75	36.50	35.65	36.40	100995
2017-02-27	36.20	37.25	35.90	36.95	186456
2017-02-28	35.95	37.35	35.30	36.15	474652
2017-03-01	36.85	37.75	36.48	37.00	314520
2017-03-02	37.05	38.50	36.85	38.05	180419
2017-03-03	38.05	38.25	36.20	37.45	215796
2017-03-06	37.10	37.40	36.75	36.90	181430
2017-03-07	36.70	37.30	36.70	36.95	155880
2017-03-08	37.15	38.10	37.00	37.65	113482
2017-03-09	37.55	38.30	36.95	38.10	225442
2017-03-10	38.35	38.35	37.04	37.25	319758
2017-03-13	37.25	37.90	37.10	37.75	110671
2017-03-14	37.35	38.35	37.23	37.95	145679
2017-03-15	38.20	39.75	38.18	39.65	148669
2017-03-16	39.90	40.20	39.60	40.00	140100
2017-03-17	39.95	40.95	39.45	40.80	473743
2017-03-20	40.70	41.10	40.35	41.00	171357
2017-03-21	41.30	41.80	39.55	39.55	266615
2017-03-22	39.35	39.80	38.50	39.35	263433
2017-03-23	39.45	40.55	39.20	40.15	202284
2017-03-24	40.25	41.00	40.15	40.70	210210
2017-03-27	39.10	39.10	36.90	38.10	444416
2017-03-28	38.15	39.35	38.15	38.90	362644
2017-03-29	38.85	39.50	38.70	38.95	292566
2017-03-30	39.05	40.05	38.63	40.00	213320
2017-03-31	40.05	41.00	39.98	40.20	315293
2017-04-03	40.25	40.25	39.30	39.70	175196
2017-04-04	39.70	40.15	39.35	39.60	122724
2017-04-05	40.00	40.50	39.15	39.65	353524
2017-04-06	39.70	40.50	39.35	40.20	121968
2017-04-07	39.90	40.50	39.60	40.20	271990
2017-04-10	40.10	40.80	39.45	39.80	99627
2017-04-11	39.60	40.50	39.50	40.35	181869
2017-04-12	40.20	40.35	38.90	39.70	146269
2017-04-13	39.25	39.25	37.93	38.10	508763
2017-04-17	38.40	39.10	37.95	39.05	305921
2017-04-18	38.90	39.20	38.50	38.85	285292
2017-04-19	37.35	37.80	34.88	36.00	792284
2017-04-20	36.05	36.80	35.90	36.45	442409
2017-04-21	36.15	36.25	35.60	35.85	400823
2017-04-24	36.65	36.70	35.90	35.95	327221
2017-04-25	36.30	36.65	36.20	36.40	169316
2017-04-26	36.45	37.40	36.35	37.00	196357
2017-04-27	37.05	37.15	36.50	36.80	258478
2017-04-28	36.70	36.90	36.50	36.75	136497
2017-05-01	36.80	37.90	36.65	37.85	185453
2017-05-02	37.85	38.45	37.40	38.30	136626
2017-05-03	38.05	38.30	36.90	37.05	193756
2017-05-04	37.25	37.25	34.95	35.45	534212
2017-05-05	35.65	36.05	35.40	35.65	307133
2017-05-08	35.65	35.65	34.85	35.50	280692
2017-05-09	33.90	37.93	33.90	36.55	702991
2017-05-10	36.30	39.00	36.30	38.80	305822
2017-05-11	38.80	40.15	38.25	40.10	343557
2017-05-12	40.10	40.95	39.95	40.05	400274
2017-05-15	40.15	40.75	39.75	39.95	172442
2017-05-16	40.00	40.60	39.90	40.55	221871
2017-05-17	39.75	40.20	38.95	39.15	299255
2017-05-18	39.10	39.30	38.70	39.05	227890
2017-05-19	39.05	39.55	39.00	39.20	162733
2017-05-22	39.15	39.55	38.95	39.30	104662
2017-05-23	39.40	39.65	39.10	39.50	139632
2017-05-24	39.50	40.00	39.40	39.90	192857
2017-05-25	40.25	40.40	39.90	40.05	154496
2017-05-26	40.15	40.83	39.25	40.80	128762
2017-05-30	40.60	40.80	40.20	40.65	150801
2017-05-31	40.90	40.93	39.45	39.70	211403
2017-06-01	39.75	41.68	39.60	41.60	231489
2017-06-02	41.70	42.35	41.10	41.50	231104
2017-06-05	41.55	41.55	40.30	40.35	177179
2017-06-06	40.00	40.70	39.80	40.10	162103
2017-06-07	40.30	40.72	40.03	40.60	89976
2017-06-08	40.55	41.70	40.50	41.50	99496
2017-06-09	41.60	42.65	41.35	42.10	209561
2017-06-12	42.25	43.10	41.80	42.60	216003
2017-06-13	42.75	43.00	42.33	42.80	123293
2017-06-14	42.80	43.10	42.30	42.35	101891
2017-06-15	41.80	42.38	41.65	42.05	109519
2017-06-16	41.65	42.35	41.55	41.95	233356
2017-06-19	42.30	42.90	42.15	42.65	73555
2017-06-20	42.65	42.95	42.15	42.25	66650
2017-06-21	42.35	42.95	41.90	41.95	127278
2017-06-22	41.95	42.90	41.95	42.60	66124
2017-06-23	42.65	42.80	42.28	42.60	191467
2017-06-26	42.75	43.05	42.50	42.85	81634
2017-06-27	42.70	43.65	42.50	43.00	148381
2017-06-28	43.35	43.90	43.05	43.85	156366
2017-06-29	43.95	44.25	42.20	43.15	158821
2017-06-30	43.20	43.90	42.85	43.25	136511
2017-07-03	43.45	43.68	43.05	43.40	61283
2017-07-05	43.35	43.95	42.75	43.95	75777
2017-07-06	43.50	43.55	42.95	43.15	108763
2017-07-07	43.30	43.35	42.70	43.20	110032
2017-07-10	43.15	43.15	42.33	42.45	213033
2017-07-11	42.55	44.00	42.31	43.05	359630
2017-07-12	43.40	44.30	43.40	43.65	125811
2017-07-13	43.70	43.70	42.75	43.20	164412
2017-07-14	43.25	43.85	43.25	43.55	119730
2017-07-17	43.60	44.50	43.35	43.70	101883
2017-07-18	43.50	44.60	43.25	44.45	150063
2017-07-19	44.55	45.20	44.45	44.90	161451
2017-07-20	44.95	45.18	44.53	45.10	174679
2017-07-21	45.35	45.55	44.05	44.55	129698
2017-07-24	44.50	44.90	44.20	44.60	147979
2017-07-25	44.80	45.05	44.30	44.45	204856
2017-07-26	44.50	44.95	44.30	44.65	229528
2017-07-27	44.75	45.15	44.00	44.55	192269
2017-07-28	40.75	46.90	40.01	45.85	367909
2017-07-31	45.95	46.55	45.20	45.80	146185
2017-08-01	46.10	46.10	44.80	45.55	191082
2017-08-02	45.55	45.55	44.40	45.25	183590
2017-08-03	45.30	45.90	45.20	45.45	113430
2017-08-04	45.60	46.25	45.30	46.20	93035
2017-08-07	46.25	46.80	46.10	46.35	117030
2017-08-08	46.45	47.09	46.20	46.45	144592
2017-08-09	46.30	46.55	45.40	45.40	168834
2017-08-10	45.15	45.70	43.80	44.15	272187
2017-08-11	43.90	45.15	42.60	44.90	272482
2017-08-14	45.30	45.90	45.10	45.50	132041
2017-08-15	45.60	46.20	45.30	45.35	115728
2017-08-16	45.45	45.70	44.60	45.00	169525
2017-08-17	44.90	45.53	44.70	44.90	181477
2017-08-18	44.40	44.90	43.90	44.60	171129
2017-08-21	44.60	44.60	43.85	44.20	141615
2017-08-22	44.35	46.30	44.35	46.05	193720
2017-08-23	45.70	46.10	45.30	45.55	131956
2017-08-24	45.85	45.85	44.70	44.90	118063
2017-08-25	45.05	45.30	44.15	44.85	165277
2017-08-28	44.90	45.45	44.90	45.30	108543
2017-08-29	45.00	45.20	44.60	44.90	107364
2017-08-30	44.90	45.48	44.90	45.30	185198
2017-08-31	45.50	46.18	45.50	45.95	297831
2017-09-01	46.05	46.30	45.50	45.60	191595
2017-09-05	45.60	46.15	44.80	45.65	160033
2017-09-06	45.95	45.95	44.95	45.35	85903
2017-09-07	45.40	45.40	44.85	45.25	103188
2017-09-08	45.30	45.95	44.90	45.95	200549
2017-09-11	46.35	47.05	46.35	46.90	180308
2017-09-12	47.00	47.00	46.40	46.85	75137
2017-09-13	46.80	47.25	46.05	46.25	105071
2017-09-14	46.15	47.15	45.90	46.85	173783
2017-09-15	46.95	47.10	46.40	46.95	252578
2017-09-18	48.30	49.75	47.55	48.50	399126
2017-09-19	48.55	49.05	47.80	48.85	186935
2017-09-20	48.90	49.50	48.55	48.75	181118
2017-09-21	48.70	48.98	48.15	48.30	149089
2017-09-22	48.40	50.20	48.20	49.90	231719
2017-09-25	49.70	49.85	48.21	49.45	150457
2017-09-26	49.70	50.40	49.55	49.95	106867
2017-09-27	50.05	51.50	49.35	51.15	179057
2017-09-28	51.20	51.65	50.15	51.20	172488
2017-09-29	51.30	51.55	50.90	51.15	118681
2017-10-02	51.50	53.10	51.15	52.80	197121
2017-10-03	52.80	52.95	51.90	52.85	155689
2017-10-04	53.05	53.35	52.73	53.25	207362
2017-10-05	53.35	54.20	52.85	54.15	101458
2017-10-06	54.65	54.65	53.05	53.15	164943
2017-10-09	53.25	53.30	52.55	52.70	2433791
2017-10-10	52.75	53.18	52.65	53.15	89819
2017-10-11	53.00	54.00	53.00	53.65	109271
2017-10-12	53.65	54.35	53.38	54.25	103827
2017-10-13	54.30	54.55	53.84	54.10	106577
2017-10-16	54.10	54.85	54.10	54.30	104955
2017-10-17	54.35	54.43	53.75	53.90	98101
2017-10-18	54.30	54.75	54.20	54.35	81951
2017-10-19	53.95	54.15	53.41	54.00	64438
2017-10-20	54.65	55.20	54.00	54.30	227616
2017-10-23	52.95	52.95	51.00	51.10	260461
2017-10-24	51.05	51.60	50.60	51.00	192231
2017-10-25	51.10	51.45	49.95	50.70	195292
2017-10-26	50.75	51.50	50.10	50.20	261523
2017-10-27	50.10	50.70	47.65	49.35	335598
2017-10-30	48.85	48.85	46.80	47.50	252775
2017-10-31	47.80	48.65	47.50	48.60	290315
2017-11-01	49.00	49.10	46.80	47.60	225978
2017-11-02	47.85	47.85	46.25	46.65	224816
2017-11-03	46.30	46.80	46.10	46.45	163109
2017-11-06	46.25	47.00	46.25	46.45	123678
2017-11-07	46.40	46.60	45.05	46.10	288522
2017-11-08	45.65	46.55	45.10	46.40	123548
2017-11-09	45.90	46.75	45.30	46.60	172607
2017-11-10	46.45	46.85	45.75	45.85	99136
2017-11-13	45.35	47.30	45.05	47.10	331989
2017-11-14	47.00	47.65	46.50	47.25	170956
2017-11-15	46.95	46.95	46.20	46.55	110818
2017-11-16	46.85	48.45	46.85	48.20	186362
2017-11-17	47.75	47.99	46.90	47.40	106606
2017-11-20	47.65	47.80	46.80	47.45	91962
2017-11-21	47.70	48.70	47.40	48.50	165451
2017-11-22	48.75	49.80	48.75	49.10	123368
2017-11-24	49.15	49.75	48.30	49.60	66510
2017-11-27	49.60	49.80	48.90	49.10	166791
2017-11-28	49.30	49.50	48.40	49.00	230466
2017-11-29	49.05	49.20	47.10	48.30	153449
2017-11-30	48.75	48.75	48.05	48.45	163318
2017-12-01	48.35	48.35	46.10	47.70	173689
2017-12-04	48.15	48.15	46.25	46.35	187875
2017-12-05	46.45	46.85	46.10	46.40	153381
2017-12-06	44.10	45.35	42.75	44.65	314778
2017-12-07	44.70	45.30	44.10	44.65	170997
2017-12-08	44.85	46.00	44.75	45.60	228471
2017-12-11	45.85	47.15	45.70	45.85	188721
2017-12-12	46.05	46.60	45.65	45.75	122815
2017-12-13	45.60	46.85	45.60	45.80	120133
2017-12-14	45.80	46.20	45.05	45.15	144264
2017-12-15	45.35	46.35	45.35	45.80	659931
2017-12-18	46.00	46.85	45.98	46.75	97834
2017-12-19	46.80	47.55	46.35	46.50	77225
2017-12-20	46.65	46.85	46.10	46.10	156781
2017-12-21	46.45	46.65	46.15	46.25	57926
2017-12-22	46.20	46.30	45.85	45.90	41882
2017-12-26	45.85	46.13	45.45	45.60	44570
2017-12-27	45.55	45.98	45.25	45.40	58039
2017-12-28	45.30	46.65	45.30	46.35	95833
2017-12-29	46.40	46.60	45.30	45.30	90582
2018-01-02	45.60	46.55	45.15	45.40	204887
2018-01-03	45.40	45.85	44.55	45.25	133672
2018-01-04	45.45	45.95	44.85	44.85	91968
2018-01-05	45.15	46.25	44.73	45.85	142646
2018-01-08	45.60	46.35	45.35	46.00	265646
2018-01-09	46.00	48.78	45.65	48.25	294080
2018-01-10	47.85	48.70	47.25	47.75	135830
2018-01-11	48.00	49.20	47.70	49.10	84999
2018-01-12	49.20	49.65	48.40	48.55	62857
2018-01-16	48.80	49.25	48.40	48.40	78518
2018-01-17	48.80	48.80	47.95	48.40	94069
2018-01-18	48.50	48.65	47.85	47.90	110297
2018-01-19	47.85	49.05	47.80	49.05	116359
2018-01-22	48.90	49.80	48.70	49.75	78557
2018-01-23	49.75	49.95	49.20	49.85	186366
2018-01-24	49.95	52.00	49.65	50.80	566914
2018-01-25	51.20	51.60	50.30	50.60	134510
2018-01-26	50.95	51.35	50.45	51.00	77435
2018-01-29	50.95	52.00	50.85	51.50	127053
2018-01-30	50.80	51.40	50.20	50.50	90586
2018-01-31	50.75	50.75	50.00	50.15	103235
2018-02-01	49.95	51.50	49.50	51.45	153332
2018-02-02	51.05	51.05	49.85	50.10	93759
2018-02-05	49.60	50.05	46.80	46.85	172056
2018-02-06	45.65	47.00	45.10	46.65	210776
2018-02-07	46.45	46.63	45.70	45.75	87988
2018-02-08	45.75	46.10	43.90	43.95	160041
2018-02-09	44.05	44.85	42.50	44.15	165452
2018-02-12	44.35	45.05	43.75	44.60	99572
2018-02-13	44.05	44.70	44.00	44.30	97529
2018-02-14	43.85	44.25	43.50	43.75	178098
2018-02-15	44.00	44.90	43.25	44.55	164173
2018-02-16	44.35	45.05	44.00	44.25	126540
2018-02-20	43.95	44.85	43.30	43.85	207213
2018-02-21	43.95	45.65	43.85	45.30	176202
2018-02-22	45.55	46.45	45.30	45.35	121916
2018-02-23	49.85	54.90	49.85	52.55	805676
2018-02-26	52.70	52.85	51.05	51.40	293851
2018-02-27	51.35	52.75	51.20	51.60	354336
2018-02-28	51.80	51.95	51.05	51.05	213007
2018-03-01	51.10	52.00	50.30	50.95	200856
2018-03-02	50.60	52.25	50.50	51.80	252872
2018-03-05	51.25	52.20	51.15	51.95	225591
2018-03-06	51.95	52.95	51.85	52.65	263075
2018-03-07	52.15	53.20	52.15	52.65	289153
2018-03-08	52.75	53.10	52.10	53.00	279941
2018-03-09	53.50	54.00	53.05	53.80	333405
2018-03-12	54.00	55.98	54.00	55.45	267466
2018-03-13	55.90	56.65	55.30	56.20	473280
2018-03-14	56.70	57.45	55.90	57.10	328471
2018-03-15	57.30	58.05	56.80	57.15	240562
2018-03-16	57.15	58.35	57.10	58.05	758282
2018-03-19	58.05	58.54	56.50	57.40	249761
2018-03-20	57.55	58.00	57.05	57.65	139592
2018-03-21	57.65	58.00	57.15	57.55	167069
2018-03-22	57.15	57.30	56.10	56.95	158811
2018-03-23	56.95	57.45	56.40	56.45	213254
2018-03-26	57.40	57.40	55.70	56.50	128980
2018-03-27	56.65	57.10	55.60	55.80	141987
2018-03-28	55.90	56.30	55.45	55.75	166236
2018-03-29	56.15	56.85	55.70	56.55	334151
2018-04-02	56.15	56.20	54.25	55.15	138227
2018-04-03	55.35	55.80	54.95	55.35	145170
2018-04-04	54.75	56.50	54.60	56.20	159815
2018-04-05	56.50	56.60	55.75	56.25	151956
2018-04-06	56.00	56.40	54.90	55.45	126947
2018-04-09	55.85	56.35	55.50	55.60	102692
2018-04-10	56.35	56.95	55.90	56.15	150901
2018-04-11	55.90	56.35	55.70	56.25	84579
2018-04-12	56.55	58.05	56.50	56.90	294044
2018-04-13	57.30	57.30	56.20	56.55	95126
2018-04-16	57.10	57.85	56.70	57.70	100400
2018-04-17	58.15	58.15	57.10	57.55	198649
2018-04-18	57.80	57.85	56.60	56.60	326401
2018-04-19	56.70	57.00	55.20	56.45	326811
2018-04-20	56.25	56.63	54.95	55.35	263237
2018-04-23	55.65	56.15	54.90	55.50	131482
2018-04-24	55.70	56.05	54.25	54.85	332361
2018-04-25	54.80	55.75	54.20	55.75	151807
2018-04-26	56.05	56.35	55.40	55.95	119055
2018-04-27	56.05	56.35	54.95	55.20	140863
2018-04-30	55.25	55.65	54.40	54.90	161813
2018-05-01	54.80	56.30	54.60	55.85	368716
2018-05-02	55.80	56.75	55.35	56.10	162105
2018-05-03	55.75	56.23	54.25	55.50	356471
2018-05-04	58.50	66.45	57.31	63.40	539786
2018-05-07	63.50	66.28	62.50	65.95	498101
2018-05-08	66.05	67.40	65.10	65.55	343579
2018-05-09	65.50	67.00	65.00	65.85	269693
2018-05-10	65.90	67.25	65.60	65.90	245393
2018-05-11	65.85	66.60	65.40	66.25	163166
2018-05-14	66.30	67.10	65.65	66.45	180152
2018-05-15	66.30	66.35	65.40	65.55	134836
2018-05-16	66.00	67.35	65.60	66.55	190233
2018-05-17	66.55	67.75	66.43	66.85	164173
2018-05-18	67.10	67.10	66.30	66.80	136880
2018-05-21	67.20	67.53	66.60	66.90	176719
2018-05-22	66.80	66.80	65.80	66.00	130403
2018-05-23	65.60	66.70	65.60	66.30	112077
2018-05-24	66.00	66.65	64.75	65.85	328051
2018-05-25	66.00	66.20	65.35	65.95	95999
2018-05-29	65.40	65.90	64.60	65.70	178943
2018-05-30	66.00	66.88	65.95	66.45	144038
2018-05-31	66.20	66.50	65.75	66.00	162383
2018-06-01	66.35	67.00	65.73	65.95	159900
2018-06-04	65.95	66.80	65.45	66.80	170583
2018-06-05	66.95	67.80	66.90	67.50	154469
2018-06-06	67.45	67.90	66.80	67.50	107464
2018-06-07	67.55	67.91	65.60	65.80	196182
2018-06-08	65.85	66.75	65.50	65.85	101045
2018-06-11	65.90	66.15	65.15	65.35	100899
2018-06-12	65.55	65.75	64.45	64.70	129357
2018-06-13	64.70	64.93	63.70	64.55	115010
2018-06-14	64.60	65.25	64.10	64.80	154913
2018-06-15	64.75	65.80	64.45	64.95	250681
2018-06-18	64.55	65.25	63.55	64.70	190198
2018-06-19	64.35	65.20	63.60	65.15	138617
2018-06-20	65.05	66.05	64.78	65.55	147528
2018-06-21	65.80	65.89	64.30	64.65	165726
2018-06-22	65.05	65.35	64.45	65.35	655133
2018-06-25	65.15	65.35	62.80	63.75	156582
2018-06-26	63.85	65.30	63.70	64.85	136197
2018-06-27	65.60	65.70	64.10	64.15	210213
2018-06-28	64.45	65.30	63.75	65.10	180022
2018-06-29	65.30	65.50	64.35	64.65	109342
2018-07-02	64.05	65.80	63.50	65.80	256897
2018-07-03	66.15	66.55	65.50	65.70	77127
2018-07-05	66.25	66.55	65.55	66.20	86442
2018-07-06	67.25	67.50	66.60	67.10	108144
2018-07-09	67.30	67.30	66.00	66.40	183810
2018-07-10	66.40	67.95	66.15	67.25	158571
2018-07-11	66.75	67.95	66.21	67.10	168084
2018-07-12	67.25	69.35	67.25	68.35	244666
2018-07-13	70.35	73.94	70.35	73.50	494621
2018-07-16	73.95	73.95	72.50	72.90	217187
2018-07-17	72.90	73.95	72.15	72.85	245008
2018-07-18	72.85	72.85	71.80	72.45	205592
2018-07-19	72.65	72.85	72.15	72.45	255939
2018-07-20	72.45	73.30	72.00	72.15	155378
2018-07-23	72.25	73.20	71.50	72.75	159141
2018-07-24	72.85	73.14	72.00	72.55	461613
2018-07-25	72.60	73.30	72.35	73.00	145600
2018-07-26	72.95	74.10	72.20	73.25	139590
2018-07-27	73.10	73.80	71.35	72.05	161256
2018-07-30	72.05	72.40	70.80	71.25	268045
2018-07-31	71.00	71.95	70.65	71.45	309124
2018-08-01	71.55	72.25	70.95	71.40	332294
2018-08-02	73.55	76.85	69.60	72.85	859144
2018-08-03	72.75	72.75	70.05	70.75	348232
2018-08-06	70.65	72.50	70.48	71.90	419682
2018-08-07	72.00	72.35	71.60	71.75	177464
2018-08-08	71.65	72.10	71.20	71.30	226465
2018-08-09	71.25	71.48	70.63	70.90	250407
2018-08-10	70.45	71.10	70.20	70.70	174440
2018-08-13	69.70	71.25	69.21	70.10	203720
2018-08-14	70.20	70.45	69.40	69.60	241786
2018-08-15	69.25	69.54	67.85	68.75	239766
2018-08-16	68.80	71.15	68.40	70.80	368938
2018-08-17	70.60	71.68	70.45	71.45	222696
2018-08-20	71.60	72.45	71.60	72.15	204136
2018-08-21	72.15	73.60	72.15	73.40	375755
2018-08-22	73.15	76.65	73.15	76.30	254299
2018-08-23	76.30	77.60	76.30	77.00	169839
2018-08-24	77.20	77.35	76.85	77.00	234474
2018-08-27	77.50	77.75	77.00	77.55	276963
2018-08-28	77.95	78.45	77.30	77.70	150611
2018-08-29	77.70	78.55	77.35	78.05	161815
2018-08-30	78.00	79.10	77.60	79.00	187738
2018-08-31	78.80	80.53	78.80	79.90	213879
2018-09-04	79.90	80.60	78.70	80.25	320027
2018-09-05	80.35	80.65	79.35	80.55	248613
2018-09-06	80.55	81.45	80.30	80.95	219727
2018-09-07	80.95	82.25	80.45	81.00	265015
2018-09-10	81.35	82.10	80.90	80.95	171004
2018-09-11	80.75	81.20	80.11	80.55	186930
2018-09-12	80.80	81.45	80.80	80.85	181146
2018-09-13	81.25	82.40	81.20	82.05	176650
2018-09-14	82.20	82.75	81.85	82.55	186434
2018-09-17	82.60	82.60	79.15	79.75	238618
2018-09-18	79.80	81.95	79.31	81.60	223307
2018-09-19	81.55	81.80	80.70	81.10	189188
2018-09-20	81.75	84.00	81.15	83.70	258307
2018-09-21	84.10	84.20	82.70	83.80	526470
2018-09-24	83.60	83.80	82.85	83.40	136149
2018-09-25	83.65	83.65	82.55	83.35	225481
2018-09-26	83.40	83.58	82.40	82.50	242899
2018-09-27	82.65	83.52	82.30	83.00	153055
2018-09-28	82.85	83.60	82.40	82.95	314166
2018-10-01	83.37	83.61	81.42	81.51	182517
2018-10-02	81.29	81.98	80.08	80.32	222526
2018-10-03	80.67	80.73	79.51	79.75	103561
2018-10-04	79.56	79.56	77.21	78.18	196251
2018-10-05	78.46	78.99	77.20	78.21	269446
2018-10-08	77.87	78.15	75.15	77.69	257422
2018-10-09	77.51	78.71	75.75	76.23	218471
2018-10-10	75.96	76.37	73.60	73.87	177152
2018-10-11	73.50	74.53	72.69	73.43	266099
2018-10-12	74.65	75.92	73.23	74.25	160996
2018-10-15	74.17	75.90	73.14	74.65	213968
2018-10-16	75.31	78.06	75.09	77.43	137491
2018-10-17	77.07	77.32	75.84	77.22	148094
2018-10-18	77.10	77.40	74.75	75.21	98524
2018-10-19	75.23	75.72	73.86	74.23	130239
2018-10-22	74.38	75.40	73.14	74.65	113654
2018-10-23	73.47	74.93	71.99	74.20	112967
2018-10-24	74.05	75.14	72.82	72.82	244461
2018-10-25	73.13	73.13	70.67	72.62	192937
2018-10-26	71.70	73.43	70.38	72.11	153477
2018-10-29	73.16	74.29	72.53	73.35	236662
2018-10-30	73.24	74.72	72.81	74.18	159522
2018-10-31	75.32	75.98	74.40	74.47	204740
2018-11-01	75.36	85.24	74.18	83.94	415428
2018-11-02	85.00	87.41	83.96	84.26	345085
2018-11-05	84.73	88.45	83.87	88.16	399913
2018-11-06	88.16	89.79	87.32	87.86	319272
2018-11-07	88.22	89.46	86.48	88.71	247806
2018-11-08	88.85	88.85	86.63	88.38	173581
2018-11-09	88.38	88.39	84.80	86.13	162349
2018-11-12	86.32	86.39	83.06	83.65	124220
2018-11-13	83.60	84.70	82.20	82.74	178317
2018-11-14	83.84	83.84	81.59	82.48	173138
2018-11-15	81.54	85.33	81.54	84.14	129975
2018-11-16	83.37	86.30	83.13	85.72	176614
2018-11-19	85.84	85.89	82.72	83.10	149026
2018-11-20	83.02	85.12	81.79	82.77	184060
2018-11-21	83.02	84.09	82.25	82.31	111477
2018-11-23	81.18	83.90	81.18	82.67	42094
2018-11-26	83.53	83.85	82.41	83.32	168750
2018-11-27	82.76	83.40	82.47	83.01	129250
2018-11-28	83.75	87.61	83.70	87.41	190901
2018-11-29	87.06	87.60	85.33	86.07	265853
2018-11-30	86.24	89.27	85.89	88.58	262957
2018-12-03	89.85	90.03	85.71	87.55	193371
2018-12-04	87.41	87.80	84.19	84.76	277716
2018-12-06	83.41	85.42	81.63	85.30	309332
2018-12-07	85.32	85.32	82.64	83.76	204668
2018-12-10	83.89	84.42	82.03	83.01	143457
2018-12-11	84.14	85.39	83.06	84.03	195030
2018-12-12	85.37	86.83	84.92	85.76	314174
2018-12-13	86.01	86.01	83.80	85.41	173069
2018-12-14	84.85	85.67	84.01	84.27	214787
2018-12-17	83.79	84.46	80.29	80.55	301400
2018-12-18	81.56	83.18	80.48	81.14	218154
2018-12-19	81.68	82.05	78.13	79.00	255385
2018-12-20	79.16	79.40	75.20	76.88	231467
2018-12-21	76.69	77.48	72.15	72.57	463474
2018-12-24	72.19	72.19	68.68	70.09	152128
2018-12-26	70.64	74.16	69.49	74.00	232175
2018-12-27	72.67	74.86	71.97	74.78	245394
2018-12-28	75.12	76.98	74.08	76.03	206640
2018-12-31	76.75	77.41	74.71	76.26	172758
2019-01-02	74.82	75.72	73.37	74.29	261553
2019-01-03	73.78	74.59	72.06	73.40	191204
2019-01-04	74.69	77.79	73.73	77.26	172207
2019-01-07	76.82	77.76	75.86	76.02	156578
2019-01-08	76.89	78.02	76.20	77.86	214270
2019-01-09	78.64	79.76	78.00	78.39	124594
2019-01-10	78.02	79.82	77.12	79.67	110037
2019-01-11	79.25	79.68	78.33	79.12	101389
2019-01-14	78.65	78.90	77.06	77.26	126780
2019-01-15	77.57	79.67	77.21	79.33	143697
2019-01-16	79.64	80.96	79.12	80.57	188184
2019-01-17	80.17	82.13	80.17	81.69	250500
2019-01-18	82.42	82.42	80.50	80.67	246470
2019-01-22	80.02	80.71	77.69	78.13	208933
2019-01-23	78.27	78.35	76.36	76.77	173839
2019-01-24	76.97	77.36	76.39	77.13	151213
2019-01-25	78.00	80.46	77.55	80.22	150408
2019-01-28	79.28	79.90	76.46	76.71	162084
2019-01-29	77.06	78.69	75.84	77.71	147014
2019-01-30	77.68	79.26	77.11	78.75	109711
2019-01-31	78.86	81.22	78.69	80.99	139571
2019-02-01	81.06	81.54	80.38	81.35	87072
2019-02-04	81.26	82.35	80.88	82.34	109767
2019-02-05	82.59	83.45	81.26	81.41	73298
2019-02-06	81.23	81.43	80.27	80.67	73578
2019-02-07	79.97	80.76	79.25	79.50	91847
2019-02-08	78.89	79.44	78.16	78.89	142082
2019-02-11	79.44	80.18	79.08	80.09	131359
2019-02-12	80.86	82.01	80.68	81.35	93020
2019-02-13	81.67	82.19	80.26	80.90	134127
2019-02-14	80.61	81.15	80.36	80.62	132550
2019-02-15	81.32	82.71	80.94	82.69	338179
2019-02-19	82.47	83.69	82.28	82.71	197789
2019-02-20	82.41	85.59	82.34	85.25	303451
2019-02-21	85.78	88.13	80.41	86.18	381615
2019-02-22	87.32	87.61	84.96	85.82	184593
2019-02-25	86.81	87.82	86.20	87.66	209828
2019-02-26	87.21	88.17	86.97	87.81	240406
2019-02-27	87.71	89.97	87.71	89.74	185929
2019-02-28	89.61	91.22	89.61	90.96	238978
2019-03-01	91.84	92.62	90.96	92.12	173509
2019-03-04	92.00	92.16	87.13	87.65	256844
2019-03-05	87.73	87.82	86.33	87.15	198136
2019-03-06	87.07	87.07	83.71	83.95	227230
2019-03-07	83.81	84.20	82.90	83.37	222037
2019-03-08	82.86	84.07	82.14	82.83	166378
2019-03-11	83.16	85.19	82.89	85.10	225400
2019-03-12	85.36	85.40	84.37	85.01	150401
2019-03-13	85.54	86.75	85.05	85.82	211435
2019-03-14	85.79	86.59	85.49	85.63	159718
2019-03-15	85.92	86.01	84.94	85.68	468071
2019-03-18	85.78	86.75	84.98	85.97	253566
2019-03-19	86.10	86.34	85.37	85.94	172035
2019-03-20	85.80	86.65	84.92	85.41	315228
2019-03-21	85.00	87.32	84.50	86.88	268453
2019-03-22	86.28	86.49	83.74	84.13	246264
2019-03-25	84.13	84.51	81.50	82.41	243805
2019-03-26	83.13	83.13	80.01	80.29	284911
2019-03-27	79.84	80.13	75.81	76.70	423013
2019-03-28	76.95	77.45	75.70	76.59	452954
2019-03-29	77.18	78.76	75.12	75.42	599290
2019-04-01	76.43	77.40	75.28	76.73	444936
2019-04-02	76.70	76.74	75.50	76.50	291372
2019-04-03	77.14	77.38	76.18	76.54	221469
2019-04-04	76.44	77.10	76.18	76.55	508515
2019-04-05	76.75	78.66	76.50	77.51	442655
2019-04-08	77.02	77.09	75.50	76.54	156328
2019-04-09	76.14	77.24	76.00	76.10	274821
2019-04-10	76.19	77.77	75.98	77.22	203577
2019-04-11	77.14	77.67	76.61	76.95	121403
2019-04-12	77.38	77.51	76.60	77.15	153956
2019-04-15	77.08	77.59	75.82	76.33	262533
2019-04-16	76.65	76.77	74.86	74.97	173053
2019-04-17	75.30	75.30	70.35	71.50	401684
2019-04-18	71.80	72.59	69.94	70.89	308248
2019-04-22	70.50	72.20	70.17	71.25	158886
2019-04-23	71.32	72.37	71.13	71.98	206042
2019-04-24	70.50	71.03	68.51	68.70	697238
2019-04-25	68.18	69.23	67.80	68.32	841439
2019-04-26	68.32	69.94	67.88	69.41	375801
2019-04-29	69.26	69.38	68.44	68.68	430353
2019-04-30	68.55	69.31	68.06	69.09	201319
2019-05-01	69.32	69.32	67.72	67.72	432518
2019-05-02	70.90	73.39	70.36	72.25	664993
2019-05-03	72.32	75.02	72.22	74.98	404379
2019-05-06	73.67	76.29	73.00	76.29	409411
2019-05-07	75.62	76.51	75.07	75.67	398408
2019-05-08	75.54	76.51	74.46	75.86	331792
2019-05-09	74.93	76.82	74.35	76.53	314989
2019-05-10	76.12	76.12	73.92	75.30	238117
2019-05-13	73.68	73.68	72.43	73.31	284929
2019-05-14	73.50	74.74	73.40	74.39	130999
2019-05-15	73.79	74.61	72.92	73.11	210140
2019-05-16	73.33	74.25	72.92	73.00	145955
2019-05-17	72.15	72.29	70.58	70.84	179107
2019-05-20	70.25	70.25	68.49	69.00	226007
2019-05-21	69.51	70.98	69.51	70.78	222916
2019-05-22	70.60	71.07	69.85	70.59	197920
2019-05-23	69.69	69.69	68.09	68.95	233007
2019-05-24	69.40	70.20	68.17	68.81	224705
2019-05-28	69.09	70.57	69.02	69.90	267546
2019-05-29	69.67	70.14	68.24	69.29	196837
2019-05-30	69.37	71.32	69.13	71.06	201056
2019-05-31	70.25	70.65	68.33	70.10	291752
2019-06-03	70.08	71.15	69.50	70.73	212516
2019-06-04	71.66	72.60	71.34	72.39	129235
2019-06-05	72.80	73.32	72.06	72.99	140808
2019-06-06	73.21	75.20	73.21	74.59	294727
2019-06-07	75.08	75.81	74.53	75.51	134484
2019-06-10	75.82	78.08	75.82	77.49	176668
2019-06-11	78.13	78.66	76.24	77.66	268881
2019-06-12	77.40	78.52	76.93	78.15	162016
2019-06-13	78.47	79.13	77.17	79.12	358588
2019-06-14	78.68	79.61	77.74	78.15	235568
2019-06-17	78.41	79.50	77.79	79.00	254527
2019-06-18	79.53	81.13	78.64	80.69	176823
2019-06-19	80.48	82.08	80.36	81.63	182161
2019-06-20	82.39	83.34	82.03	82.11	202283
2019-06-21	81.51	83.34	81.09	83.21	347726
2019-06-24	83.16	83.51	82.16	83.25	231834
2019-06-25	83.69	84.05	82.77	83.50	471277
2019-06-26	83.65	83.96	82.15	82.67	244090
2019-06-27	83.13	84.96	82.60	84.94	153631
2019-06-28	84.88	86.30	83.92	83.92	578175
2019-07-01	85.12	85.15	83.34	84.52	339111
2019-07-02	84.45	84.45	81.21	81.85	207972
2019-07-03	82.22	82.69	81.67	82.51	69185
2019-07-05	81.98	83.35	81.69	82.90	117157
2019-07-08	82.55	83.10	81.08	81.43	153965
2019-07-09	81.02	81.95	80.18	81.75	156177
2019-07-10	81.93	82.31	81.20	81.53	120353
2019-07-11	81.97	82.12	80.51	82.12	124074
2019-07-12	82.13	82.68	80.93	82.33	141987
2019-07-15	82.59	82.59	81.33	82.01	101912
2019-07-16	82.04	82.26	80.83	81.27	158746
2019-07-17	81.02	81.56	80.54	80.71	121942
2019-07-18	80.62	82.00	80.41	81.85	114915
2019-07-19	81.85	82.48	81.26	81.30	230560
2019-07-22	81.30	82.74	81.30	81.89	127821
2019-07-23	82.28	83.54	81.74	83.42	214768
2019-07-24	83.27	84.01	82.46	83.96	175868
2019-07-25	84.00	85.31	83.59	84.52	135230
2019-07-26	85.01	86.42	84.32	85.78	129648
2019-07-29	85.79	86.22	84.65	86.12	179019
2019-07-30	85.47	88.38	85.21	88.17	215267
2019-07-31	88.07	88.74	86.84	87.53	262517
2019-08-01	88.15	91.00	87.63	88.34	284347
2019-08-02	88.02	88.02	83.20	84.27	213490
2019-08-05	82.20	83.28	79.32	79.68	223153
2019-08-06	80.33	81.25	79.13	80.70	150651
2019-08-07	79.57	79.93	78.17	79.03	155712
2019-08-08	79.24	79.82	78.45	79.79	140376
2019-08-09	79.65	80.33	78.41	79.59	154321
2019-08-12	78.84	79.68	78.20	79.21	97351
2019-08-13	78.91	80.83	78.53	80.02	163148
2019-08-14	78.55	78.75	77.06	77.23	134575
2019-08-15	77.22	77.22	75.31	75.75	134773
2019-08-16	76.43	77.92	75.93	77.51	109386
2019-08-19	78.59	78.83	77.39	77.97	136573
2019-08-20	77.79	78.80	76.29	77.12	166023
2019-08-21	78.25	78.25	76.82	77.32	120844
2019-08-22	77.87	77.87	75.28	76.19	139179
2019-08-23	75.63	75.87	72.21	72.59	203355
2019-08-26	73.32	73.87	72.20	73.84	260123
2019-08-27	74.50	74.98	72.46	72.52	183623
2019-08-28	72.04	73.15	71.39	72.90	144188
2019-08-29	73.72	74.17	73.05	73.38	121025
2019-08-30	73.70	73.70	71.64	72.40	126810
2019-09-03	71.70	71.91	70.33	71.09	117022
2019-09-04	71.69	72.59	71.22	71.77	155231
2019-09-05	72.83	73.80	72.05	73.50	187428
2019-09-06	73.95	74.70	73.25	73.81	185367
2019-09-09	74.29	75.73	73.05	74.64	208553
2019-09-10	74.39	76.41	73.06	75.45	236450
2019-09-11	75.60	77.29	75.42	76.72	328094
2019-09-12	77.10	78.27	76.15	76.44	386535
2019-09-13	77.00	78.00	76.55	77.39	802933
2019-09-16	77.12	80.67	76.69	80.47	303324
2019-09-17	80.37	80.82	79.52	79.53	263278
2019-09-18	79.75	79.75	78.17	79.31	216279
2019-09-19	79.50	80.79	79.46	79.58	266990
2019-09-20	79.55	80.12	78.46	79.55	621869
2019-09-23	79.33	79.74	78.33	78.51	175550
2019-09-24	79.03	79.82	77.07	77.11	248883
2019-09-25	77.27	78.57	76.85	78.24	210765
2019-09-26	78.32	78.68	75.94	76.12	158979
2019-09-27	76.35	76.35	74.38	74.70	172003
2019-09-30	74.82	76.39	74.82	75.56	197262
2019-10-01	76.11	77.11	73.40	73.55	140140
2019-10-02	73.00	73.00	71.60	71.98	139483
2019-10-03	71.99	73.06	70.20	72.98	104156
2019-10-04	73.43	74.18	72.85	74.09	97627
2019-10-07	73.72	75.41	73.49	74.76	145431
2019-10-08	73.97	74.27	72.92	73.24	132324
2019-10-09	74.09	74.35	72.85	73.00	134686
2019-10-10	73.15	73.62	72.61	73.28	127095
2019-10-11	74.52	76.09	74.52	74.82	138649
2019-10-14	74.45	75.63	74.31	74.75	69269
2019-10-15	75.07	76.52	74.97	75.22	98252
2019-10-16	75.06	75.56	74.36	74.40	131450
2019-10-17	74.52	75.94	74.06	75.50	193447
2019-10-18	75.14	75.82	73.90	74.99	177511
2019-10-21	75.65	76.10	74.71	74.75	118308
2019-10-22	74.65	75.04	74.01	74.71	122701
2019-10-23	74.64	75.78	74.38	75.48	123388
2019-10-24	75.60	76.57	74.77	75.95	178638
2019-10-25	75.83	76.94	74.19	74.37	356079
2019-10-28	74.52	77.34	74.51	76.90	170216
2019-10-29	76.33	78.38	75.29	78.11	125532
2019-10-30	77.71	77.77	76.04	77.61	132244
2019-10-31	77.95	79.48	75.01	77.44	312026
2019-11-01	78.25	79.45	75.90	76.72	204170
2019-11-04	77.31	77.36	75.86	77.11	207746
2019-11-05	77.28	77.73	76.32	76.72	163947
2019-11-06	76.81	77.00	74.33	74.36	149538
2019-11-07	75.06	75.93	73.42	73.56	156074
2019-11-08	73.56	74.23	72.84	74.12	208729
2019-11-11	73.51	75.13	73.45	74.52	160774
2019-11-12	74.32	76.21	74.31	75.83	225944
2019-11-13	74.94	75.19	70.00	73.83	617298
2019-11-14	73.96	74.58	73.68	73.99	149379
2019-11-15	74.69	75.72	74.21	74.76	188529
2019-11-18	74.21	75.26	72.78	73.30	187491
2019-11-19	73.53	74.47	72.81	74.05	196813
2019-11-20	73.83	75.61	73.79	73.96	193929
2019-11-21	74.09	74.16	73.18	73.61	189856
2019-11-22	73.92	74.45	73.21	74.34	132951
2019-11-25	74.77	76.68	74.65	75.62	184281
2019-11-26	75.50	76.63	75.25	76.41	226557
2019-11-27	76.35	77.60	76.33	76.61	141551
2019-11-29	76.26	76.84	75.24	75.85	47654
2019-12-02	75.76	75.80	74.38	75.01	161320
2019-12-03	74.20	76.41	74.04	76.26	166526
2019-12-04	76.84	77.23	76.18	76.56	166602
2019-12-05	76.53	77.12	75.86	77.08	188349
2019-12-06	77.88	79.30	77.41	79.24	229253
2019-12-09	78.81	79.15	77.96	78.08	282021
2019-12-10	77.78	78.40	76.44	77.12	218391
2019-12-11	77.10	79.06	76.78	78.57	130194
2019-12-12	78.31	80.13	77.94	79.77	129155
2019-12-13	79.37	79.70	77.97	78.85	121370
2019-12-16	79.51	80.90	79.51	80.26	150993
2019-12-17	80.44	80.44	78.32	79.96	172040
2019-12-18	80.17	80.93	79.82	80.43	188113
2019-12-19	80.50	80.79	79.88	80.19	185262
2019-12-20	80.66	80.82	79.70	80.74	925157
2019-12-23	80.92	81.60	80.08	81.23	114382
2019-12-24	81.31	81.68	80.98	81.56	42514
2019-12-26	81.92	81.92	80.94	81.30	56093
2019-12-27	81.45	81.83	80.32	81.24	107818
2019-12-30	81.08	81.30	79.58	80.23	140480
2019-12-31	80.12	80.97	80.12	80.43	167369
2020-01-02	81.18	82.04	80.14	82.02	154295
2020-01-03	80.59	81.68	80.34	81.04	240591
2020-01-06	80.72	82.07	79.84	81.72	204274
2020-01-07	81.16	81.68	80.73	81.39	194113
2020-01-08	81.44	82.73	81.00	82.44	196088
2020-01-09	82.93	84.60	82.85	84.54	188036
2020-01-10	85.01	85.69	84.25	85.56	210689
2020-01-13	85.47	85.84	84.42	85.55	157218
2020-01-14	85.03	87.22	84.52	86.60	237258
2020-01-15	86.28	87.44	85.95	86.97	274238
2020-01-16	87.74	89.02	87.36	88.82	138604
2020-01-17	89.36	89.36	88.63	89.03	162251
2020-01-21	88.92	89.38	88.55	88.75	158759
2020-01-22	89.21	91.60	89.21	91.06	217256
2020-01-23	91.06	91.64	90.35	91.18	351341
2020-01-24	91.18	91.18	88.63	89.20	223321
2020-01-27	87.71	88.93	86.92	88.71	152244
2020-01-28	89.28	89.58	88.33	89.44	129640
2020-01-29	89.44	89.52	87.69	87.90	305149
2020-01-30	86.58	87.69	85.84	87.64	136999
2020-01-31	87.01	87.06	84.81	85.40	184798
2020-02-03	85.87	86.78	85.18	85.91	221160
2020-02-04	87.20	87.50	84.93	85.03	180539
2020-02-05	86.04	86.91	85.18	86.02	160136
2020-02-06	86.47	87.28	85.70	86.37	103452
2020-02-07	86.00	86.08	84.20	84.78	106877
2020-02-10	84.57	85.65	84.30	85.38	109639
2020-02-11	85.92	87.26	85.41	87.02	99927
2020-02-12	87.75	88.53	87.35	88.00	118499
2020-02-13	87.46	89.81	87.46	89.59	140994
2020-02-14	89.45	91.16	89.19	90.95	180948
2020-02-18	90.62	91.41	90.17	90.79	213781
2020-02-19	91.22	93.81	91.06	93.24	322774
2020-02-20	96.88	99.95	95.02	98.93	358785
2020-02-21	99.25	99.25	95.96	97.85	226303
2020-02-24	95.85	96.78	93.97	96.45	298215
2020-02-25	96.53	96.53	93.83	94.21	400726
2020-02-26	94.95	96.29	94.09	94.64	276874
2020-02-27	93.13	93.86	89.05	89.10	398548
2020-02-28	86.55	90.91	86.33	90.17	406196
2020-03-02	90.96	91.41	88.35	91.15	243634
2020-03-03	91.33	92.52	85.96	87.50	262384
2020-03-04	89.50	91.00	87.24	90.80	187525
2020-03-05	88.80	89.21	85.79	87.13	225413
2020-03-06	84.20	85.32	82.36	85.09	245737
2020-03-09	79.84	81.65	77.18	80.56	444146
2020-03-10	82.56	83.88	79.31	83.61	402065
2020-03-11	81.41	82.03	77.46	79.33	300466
2020-03-12	73.94	75.90	70.14	74.12	317732
2020-03-13	77.57	77.57	68.92	75.86	469000
2020-03-16	62.25	67.08	62.25	63.34	541096
2020-03-17	64.53	68.82	61.72	68.82	461854
2020-03-18	65.24	69.61	54.09	55.76	336659
2020-03-19	54.96	58.88	51.99	58.03	248552
2020-03-20	58.65	58.97	50.92	51.12	385033
2020-03-23	51.73	53.38	46.01	47.20	322730
2020-03-24	49.77	54.06	49.26	51.59	412133
2020-03-25	51.62	57.31	50.41	55.36	256526
2020-03-26	55.96	61.15	55.05	60.50	269631
2020-03-27	58.37	58.94	56.09	57.31	159190
2020-03-30	58.02	63.00	57.11	62.86	242738
2020-03-31	62.24	63.92	61.68	62.86	358285
2020-04-01	59.73	60.61	53.46	53.55	248109
2020-04-02	52.69	54.45	51.01	53.87	216047
2020-04-03	53.29	54.33	50.72	51.85	190047
2020-04-06	54.42	58.55	54.42	58.39	277084
2020-04-07	60.86	61.81	58.12	60.13	516431
2020-04-08	61.61	64.82	61.50	63.79	225202
2020-04-09	65.13	71.39	65.13	70.76	324659
2020-04-13	69.78	69.82	66.78	67.77	204938
2020-04-14	69.97	70.55	67.02	69.33	222219
2020-04-15	65.59	67.94	63.91	64.40	203745
2020-04-16	64.21	65.67	61.37	64.03	207466
2020-04-17	66.98	68.58	66.30	68.48	188721
2020-04-20	67.36	67.94	65.52	67.33	133805
2020-04-21	65.24	66.53	63.49	66.41	260211
2020-04-22	68.10	68.97	66.33	68.19	143729
2020-04-23	68.20	70.31	68.20	68.58	210980
2020-04-24	68.69	69.45	67.01	69.16	142577
2020-04-27	69.66	73.00	69.66	71.94	180125
2020-04-28	74.06	74.06	69.24	70.43	244159
2020-04-29	72.68	80.41	72.06	78.48	343836
2020-04-30	76.66	76.66	74.20	74.46	293317
2020-05-01	72.66	74.05	70.24	71.97	178779
2020-05-04	70.59	72.90	70.19	70.38	275379
2020-05-05	72.04	74.08	71.84	72.05	145059
2020-05-06	72.25	73.80	70.59	71.95	128702
2020-05-07	73.10	78.22	71.82	77.98	285849
2020-05-08	82.60	82.60	75.59	76.46	295319
2020-05-11	74.76	76.94	73.44	75.52	223240
2020-05-12	75.75	76.54	73.61	73.63	169754
2020-05-13	72.87	72.87	69.77	70.64	176715
2020-05-14	69.10	71.95	67.16	71.66	181561
2020-05-15	71.44	73.56	70.26	73.45	141174
2020-05-18	78.40	79.24	76.72	78.24	190332
2020-05-19	77.66	79.44	77.12	77.20	149368
2020-05-20	78.68	81.33	77.74	80.36	249887
2020-05-21	79.83	80.80	79.11	79.73	130203
2020-05-22	80.29	80.81	78.80	80.69	125958
2020-05-26	83.56	83.56	79.82	80.02	163728
2020-05-27	81.64	82.64	79.58	82.13	147874
2020-05-28	83.37	83.50	79.72	79.81	243783
2020-05-29	78.91	79.74	75.40	79.18	384784
2020-06-01	79.47	80.13	78.75	78.82	192757
2020-06-02	79.61	79.90	77.51	79.25	262110
2020-06-03	80.86	84.58	80.51	83.62	191502
2020-06-04	82.40	83.79	80.93	82.10	156781
2020-06-05	85.51	87.35	83.54	85.63	171432
2020-06-08	85.18	87.13	84.88	86.59	189504
2020-06-09	85.42	86.31	82.82	82.98	156373
2020-06-10	82.32	82.32	78.04	79.03	173651
2020-06-11	75.85	76.23	70.81	70.83	255372
2020-06-12	74.12	74.23	70.92	72.68	316943
2020-06-15	70.00	74.89	70.00	74.89	164110
2020-06-16	78.35	78.87	75.65	76.41	162533
2020-06-17	76.98	76.98	75.04	75.52	123102
2020-06-18	75.00	76.17	73.51	73.76	107585
2020-06-19	74.31	76.89	74.29	74.72	391514
2020-06-22	73.72	74.19	72.08	73.80	171192
2020-06-23	74.94	76.67	74.42	75.88	186321
2020-06-24	74.81	74.81	69.85	70.39	304197
2020-06-25	69.95	69.95	67.08	68.79	359379
2020-06-26	68.38	69.04	67.06	67.38	359377
2020-06-29	68.60	71.01	68.15	70.74	223594
2020-06-30	70.23	73.36	70.21	73.05	199478
2020-07-01	73.36	73.78	71.52	71.60	260474
2020-07-02	73.25	73.48	71.80	72.28	165729
2020-07-06	73.92	73.92	71.42	71.55	215083
2020-07-07	70.82	71.47	69.05	69.05	159885
2020-07-08	68.75	69.67	67.65	68.97	178042
2020-07-09	68.81	68.84	66.00	66.66	220254
2020-07-10	66.92	67.01	65.64	66.46	245599
2020-07-13	67.11	68.88	66.28	66.32	246017
2020-07-14	66.53	67.94	66.06	67.82	307747
2020-07-15	70.37	72.46	68.98	71.99	238071
2020-07-16	71.46	72.55	70.85	71.10	120612
2020-07-17	71.56	72.82	71.54	72.29	270323
2020-07-20	72.08	72.88	70.56	71.33	145928
2020-07-21	72.10	72.79	71.18	71.80	170776
2020-07-22	71.01	72.22	71.01	71.97	134932
2020-07-23	71.76	72.58	70.83	71.60	122057
2020-07-24	71.35	71.35	69.01	69.68	116775
2020-07-27	69.37	70.97	69.00	70.85	170566
2020-07-28	70.64	71.20	68.43	68.64	240985
2020-07-29	69.36	71.06	69.14	69.96	390385
2020-07-30	66.12	68.61	64.10	68.25	418972
2020-07-31	67.50	67.87	64.55	65.77	297783
2020-08-03	66.38	66.82	65.54	65.55	251638
2020-08-04	64.86	65.25	63.43	63.46	219286
2020-08-05	64.22	64.51	63.44	64.12	277933
2020-08-06	63.63	64.14	62.35	63.90	208536
2020-08-07	63.90	65.30	63.90	64.98	121922
2020-08-10	65.04	66.60	64.77	64.84	134482
2020-08-11	65.63	66.96	65.13	65.35	221865
2020-08-12	66.80	70.41	66.16	69.45	349088
2020-08-13	68.73	70.46	68.45	69.94	294429
2020-08-14	69.23	70.62	69.23	70.55	195552
2020-08-17	70.60	71.17	70.20	70.90	162991
2020-08-18	70.65	70.78	69.55	70.34	217542
2020-08-19	70.58	71.35	69.81	70.55	242588
2020-08-20	69.70	70.70	68.86	69.50	279440
2020-08-21	68.81	69.41	67.29	68.00	247183
2020-08-24	68.74	69.26	68.10	69.16	198104
2020-08-25	69.83	70.15	68.53	68.78	166037
2020-08-26	68.39	68.39	65.38	67.55	263388
2020-08-27	68.36	70.12	67.46	69.61	200231
2020-08-28	70.11	70.11	68.56	69.89	128247
2020-08-31	69.48	69.91	68.66	69.26	172967
2020-09-01	68.91	69.31	68.38	68.96	118705
2020-09-02	69.31	71.86	69.01	71.62	150183
2020-09-03	71.94	72.46	69.60	70.70	208265
2020-09-04	71.40	71.60	68.68	69.02	191913
2020-09-08	68.48	68.48	66.81	67.00	226424
2020-09-09	67.60	68.25	66.90	67.92	238118
2020-09-10	67.92	68.30	66.21	66.33	234136
2020-09-11	66.54	67.34	63.79	64.28	224773
2020-09-14	64.73	65.30	64.12	64.53	253453
2020-09-15	64.90	65.72	61.70	61.70	264316
2020-09-16	62.17	63.02	59.42	59.44	558973
2020-09-17	58.61	60.08	58.01	58.44	521933
2020-09-18	59.16	60.35	57.59	58.09	765775
2020-09-21	56.56	57.43	55.63	57.06	529744
2020-09-22	57.06	57.61	55.48	56.50	398412
2020-09-23	56.43	57.40	55.96	56.20	286606
2020-09-24	55.97	57.19	55.38	57.04	290421
2020-09-25	56.50	58.98	56.50	58.72	440372
2020-09-28	59.49	60.19	58.59	58.80	432692
2020-09-29	58.76	60.21	58.14	58.68	202589
2020-09-30	58.80	59.48	58.64	59.01	334925
2020-10-01	59.24	60.22	57.87	58.16	168573
2020-10-02	56.86	58.65	56.62	57.76	225494
2020-10-05	58.38	59.83	58.38	59.32	158221
2020-10-06	59.93	62.16	59.74	60.53	248466
2020-10-07	58.17	61.94	58.17	61.65	259115
2020-10-08	62.57	63.79	62.34	63.38	230650
2020-10-09	64.08	64.95	63.22	64.77	139452
2020-10-12	64.69	66.40	64.55	66.25	153039
2020-10-13	65.41	65.65	64.80	65.11	195700
2020-10-14	65.36	67.21	65.36	66.57	197086
2020-10-15	65.74	68.07	65.50	67.41	193773
2020-10-16	67.47	69.01	67.42	67.77	179642
2020-10-19	68.39	68.79	65.25	65.63	253064
2020-10-20	65.99	66.64	64.66	64.78	212465
2020-10-21	64.61	65.50	63.66	65.03	131069
2020-10-22	65.43	66.60	64.63	66.58	309593
2020-10-23	67.26	67.39	65.99	66.31	91864
2020-10-26	65.26	65.26	63.57	64.95	194937
2020-10-27	64.54	65.41	63.64	63.73	133838
2020-10-28	62.36	62.63	60.61	60.94	255621
2020-10-29	60.67	62.49	54.37	61.03	726106
2020-10-30	60.40	61.44	57.64	58.45	359402
2020-11-02	59.27	59.27	56.62	56.95	372986
2020-11-03	57.75	59.12	57.75	58.16	269872
2020-11-04	57.95	59.01	56.62	56.69	229875
2020-11-05	57.01	58.71	56.72	57.99	203588
2020-11-06	58.36	58.64	56.96	56.99	164364
2020-11-09	60.11	72.87	60.10	65.99	588497
2020-11-10	68.34	72.60	66.64	72.11	534961
2020-11-11	72.37	72.52	69.52	70.67	310171
2020-11-12	69.67	70.75	67.97	68.38	243798
2020-11-13	69.19	70.34	67.52	69.71	184504
2020-11-16	71.80	72.24	70.57	71.54	185862
2020-11-17	70.54	72.88	69.02	72.82	234352
2020-11-18	72.95	73.59	71.62	71.87	271897
2020-11-19	71.53	72.01	69.39	70.80	111266
2020-11-20	70.23	70.96	69.59	69.90	179949
2020-11-23	70.65	71.73	69.49	71.37	155385
2020-11-24	72.69	73.95	71.74	73.73	155981
2020-11-25	73.59	73.93	72.05	72.42	176045
2020-11-27	72.15	72.80	71.46	72.69	54942
2020-11-30	72.29	72.92	71.31	72.09	271021
2020-12-01	72.81	74.68	72.20	74.35	223199
2020-12-02	74.03	75.10	73.57	74.85	168662
2020-12-03	75.26	76.60	73.69	75.82	253464
2020-12-04	76.43	78.72	75.67	78.61	312253
2020-12-07	78.05	79.38	77.67	78.17	229034
2020-12-08	77.37	78.63	77.01	78.27	209203
2020-12-09	79.22	79.70	77.59	78.60	179976
2020-12-10	78.00	80.01	75.50	79.39	234548
2020-12-11	78.71	79.44	77.50	79.25	161371
2020-12-14	80.24	80.75	76.24	76.27	288597
2020-12-15	77.12	79.05	76.32	78.92	200206
2020-12-16	78.89	79.50	77.79	78.72	194639
2020-12-17	79.05	80.76	78.04	80.75	272041
2020-12-18	80.63	81.64	79.69	81.28	797011
2020-12-21	79.21	81.27	78.02	81.10	253010
2020-12-22	81.14	82.18	79.90	81.02	173605
2020-12-23	81.57	82.30	80.60	81.69	187901
2020-12-24	82.10	82.10	80.29	81.62	84389
2020-12-28	82.52	83.43	81.38	81.56	155594
2020-12-29	82.27	82.27	80.02	80.64	110945
2020-12-30	80.63	81.75	79.90	80.64	103686
2020-12-31	80.47	81.75	80.08	81.19	151453
2021-01-04	81.62	82.28	78.31	78.76	196167
2021-01-05	78.79	81.34	78.21	80.36	129192
2021-01-06	81.65	83.88	80.37	83.28	267341
2021-01-07	83.39	83.84	82.34	83.30	150787
2021-01-08	83.51	84.34	81.89	82.78	102440
2021-01-11	81.86	82.29	80.54	80.78	167722
2021-01-12	80.43	81.74	80.43	81.00	100760
2021-01-13	81.14	81.29	79.93	80.23	125860
2021-01-14	80.52	81.58	79.69	80.51	172266
2021-01-15	80.00	80.56	79.21	79.70	189867
2021-01-19	80.57	80.78	78.73	79.26	147375
2021-01-20	79.22	80.30	78.90	79.11	177997
2021-01-21	79.28	79.62	77.60	78.90	129049
2021-01-22	78.02	79.19	77.48	79.05	134239
2021-01-25	78.87	78.92	77.09	78.15	153813
2021-01-26	78.74	78.74	77.18	77.26	99709
2021-01-27	75.47	78.59	74.04	77.95	265380
2021-01-28	78.68	79.32	76.50	76.94	188485
2021-01-29	76.72	76.80	73.79	73.80	180076
2021-02-01	73.84	74.67	73.32	74.04	117988
2021-02-02	75.32	77.86	74.24	77.36	100333
2021-02-03	76.85	76.85	75.19	75.19	116659
2021-02-04	75.42	77.58	74.98	76.31	165091
2021-02-05	76.62	78.10	75.88	77.75	147264
2021-02-08	77.96	80.02	77.94	80.01	140844
2021-02-09	80.34	81.71	79.71	80.68	129361
2021-02-10	81.32	82.12	80.61	81.58	138992
2021-02-11	81.58	83.37	80.98	82.16	145447
2021-02-12	82.10	83.02	80.78	81.26	88328
2021-02-16	81.43	81.43	78.86	79.18	111068
2021-02-17	77.94	78.94	76.54	76.85	277100
2021-02-18	77.45	85.73	77.05	82.90	401881
2021-02-19	82.90	84.31	79.58	84.22	266715
2021-02-22	83.15	85.41	83.15	84.85	221969
2021-02-23	84.90	86.00	82.99	83.96	281105
2021-02-24	84.15	88.20	84.15	87.68	194637
2021-02-25	87.14	88.33	86.27	86.99	168251
2021-02-26	87.11	89.70	86.82	88.19	295455
2021-03-01	89.92	92.45	88.53	92.42	275323
2021-03-02	92.00	93.71	91.25	91.70	192814
2021-03-03	91.62	92.49	90.75	90.79	192258
2021-03-04	90.26	91.58	88.49	90.06	224369
2021-03-05	90.84	93.69	88.97	93.56	214259
2021-03-08	93.76	94.43	92.51	93.21	119899
2021-03-09	94.01	94.36	91.52	92.02	146173
2021-03-10	92.59	94.86	91.82	94.57	102442
2021-03-11	95.00	95.81	94.14	95.66	127225
2021-03-12	96.18	96.19	94.59	95.67	110370
2021-03-15	95.27	96.32	93.58	93.94	118283
2021-03-16	93.27	93.95	91.32	92.15	131229
2021-03-17	91.82	92.22	91.16	91.63	81864
2021-03-18	91.25	91.50	87.94	88.48	134086
2021-03-19	88.43	89.25	86.41	88.73	438651
2021-03-22	88.96	89.97	87.36	89.48	158422
2021-03-23	89.29	91.30	86.08	87.60	236562
2021-03-24	88.65	89.30	86.15	86.51	192036
2021-03-25	85.79	89.08	85.28	88.51	131398
2021-03-26	89.32	93.91	87.81	93.32	331340
2021-03-29	92.58	94.82	88.36	90.39	344205
2021-03-30	90.19	92.28	88.88	91.35	194923
2021-03-31	91.59	95.79	90.58	92.10	310361
2021-04-01	92.33	92.53	89.79	90.88	124287
2021-04-05	91.75	92.80	91.01	92.53	243830
2021-04-06	92.21	94.09	92.21	92.76	108397
2021-04-07	92.98	92.98	90.85	91.67	114788
2021-04-08	92.21	92.96	91.26	92.90	78184
2021-04-09	93.28	93.28	91.32	92.66	89086
2021-04-12	92.95	93.05	91.20	91.71	78675
2021-04-13	91.14	91.63	90.15	90.77	122191
2021-04-14	90.61	92.53	90.05	91.51	120692
2021-04-15	92.12	94.98	90.83	93.62	128299
2021-04-16	94.37	94.37	92.83	93.05	62424
2021-04-19	92.47	93.40	91.53	93.04	134941
2021-04-20	92.68	92.92	90.57	90.66	120242
2021-04-21	91.25	94.24	91.17	93.66	112360
2021-04-22	94.00	94.88	92.79	92.82	111954
2021-04-23	93.17	96.09	93.17	94.78	112383
2021-04-26	95.68	96.04	94.87	95.09	128030
2021-04-27	95.13	95.56	94.11	95.45	118185
2021-04-28	95.11	96.71	95.11	95.90	100644
2021-04-29	97.33	98.93	94.84	95.16	159117
2021-04-30	94.60	95.87	93.47	93.88	123421
2021-05-03	94.64	96.35	94.10	94.62	217506
2021-05-04	94.07	94.07	91.80	93.38	108394
2021-05-05	93.60	94.42	92.24	94.01	89171
2021-05-06	94.26	94.26	91.90	94.24	119863
2021-05-07	93.87	95.72	93.87	95.03	63192
2021-05-10	94.74	94.90	91.81	92.00	122760
2021-05-11	90.61	93.00	90.61	92.27	76808
2021-05-12	91.52	92.90	89.44	89.73	93976
2021-05-13	89.90	92.63	89.90	92.24	87578
2021-05-14	92.77	93.74	92.18	93.60	62213
2021-05-17	92.73	92.99	91.85	92.97	66843
2021-05-18	92.72	95.37	92.72	93.28	85755
2021-05-19	91.77	93.45	91.57	93.39	101784
2021-05-20	93.13	93.91	92.11	92.72	61126
2021-05-21	94.56	94.86	93.14	93.21	153182
2021-05-24	93.45	94.87	92.46	92.88	100203
2021-05-25	93.51	94.27	90.41	90.67	114348
2021-05-26	90.09	91.14	89.12	90.27	113140
2021-05-27	90.85	90.85	89.19	90.35	145443
2021-05-28	90.93	92.58	90.36	90.47	58628
2021-06-01	90.64	91.76	89.64	90.80	120363
2021-06-02	91.33	91.33	86.01	87.32	143127
2021-06-03	86.81	87.70	85.37	87.06	106919
2021-06-04	87.25	87.25	85.13	85.84	102095
2021-06-07	85.97	87.35	85.87	86.27	100457
2021-06-08	86.59	87.29	85.77	87.17	80154
2021-06-09	88.64	88.71	87.39	88.37	143829
2021-06-10	89.15	89.39	87.65	88.09	105158
2021-06-11	88.14	89.57	87.92	89.00	105697
2021-06-14	89.48	89.56	88.35	89.56	134872
2021-06-15	89.55	93.39	89.48	93.29	210828
2021-06-16	93.59	94.13	92.29	94.02	154562
2021-06-17	93.62	95.06	91.59	92.99	258057
2021-06-18	91.13	91.22	88.92	90.19	345586
2021-06-21	91.02	93.07	88.94	92.71	120386
2021-06-22	92.60	93.26	91.16	92.97	93761
2021-06-23	93.01	94.72	92.23	93.14	127980
2021-06-24	93.74	94.32	91.92	93.77	103553
2021-06-25	94.39	94.71	93.42	94.15	1036603
2021-06-28	93.86	94.05	91.70	93.12	249152
2021-06-29	93.10	94.59	92.75	93.98	168687
2021-06-30	93.65	94.74	93.10	94.20	129134
2021-07-01	94.95	95.49	94.71	95.12	136739
2021-07-02	95.34	95.72	94.32	95.34	106547
2021-07-06	95.43	95.43	92.53	93.53	101429
2021-07-07	93.49	94.99	92.05	93.31	88638
2021-07-08	91.77	92.80	90.91	92.15	95092
2021-07-09	93.02	93.65	92.47	93.04	72660
2021-07-12	92.50	93.35	92.48	93.08	60259
2021-07-13	92.36	93.46	90.51	90.67	101190
2021-07-14	90.88	91.18	87.86	88.00	136535
2021-07-15	87.34	89.98	86.71	89.47	167323
2021-07-16	90.70	91.49	88.64	88.96	124785
2021-07-19	87.24	87.80	85.56	86.25	93888
2021-07-20	86.20	89.83	86.20	89.12	154488
2021-07-21	90.01	91.38	89.33	90.96	73148
2021-07-22	90.54	90.54	88.35	89.62	83470
2021-07-23	90.30	92.73	89.80	91.93	120587
2021-07-26	92.33	93.17	90.86	92.62	161676
2021-07-27	92.05	95.78	91.85	95.70	156130
2021-07-28	96.24	99.63	95.25	98.81	283417
2021-07-29	99.46	101.19	97.60	99.66	243637
2021-07-30	100.67	101.61	96.36	97.89	183980
2021-08-02	97.88	98.98	95.24	96.43	140419
2021-08-03	96.05	96.53	94.76	95.63	154394
2021-08-04	94.17	95.02	93.07	93.25	98630
2021-08-05	93.85	93.85	92.32	93.54	60138
2021-08-06	94.57	95.49	93.15	95.24	79322
2021-08-09	94.56	94.83	91.77	92.05	128832
2021-08-10	91.95	92.59	90.08	90.18	75224
2021-08-11	90.16	90.71	89.18	90.00	157938
2021-08-12	90.38	91.90	89.87	91.80	161098
2021-08-13	91.48	92.55	91.17	91.83	128463
2021-08-16	91.49	93.66	90.77	93.21	169044
2021-08-17	92.74	95.21	92.74	95.11	122314
2021-08-18	95.09	98.61	94.59	97.43	242211
2021-08-19	97.25	97.86	95.18	96.95	157285
2021-08-20	97.18	98.32	96.09	97.49	152296
2021-08-23	98.32	98.70	97.39	97.96	92311
2021-08-24	97.80	99.20	97.68	99.15	121305
2021-08-25	98.73	99.19	95.49	95.72	151355
2021-08-26	95.20	95.52	93.44	93.48	149751
2021-08-27	94.15	98.76	93.68	98.30	227473
2021-08-30	98.79	98.99	96.96	97.39	109031
2021-08-31	97.00	98.84	96.57	98.79	106330
2021-09-01	99.30	99.69	97.14	99.09	110246
2021-09-02	99.77	100.71	98.51	99.18	92521
2021-09-03	98.69	99.92	97.00	97.35	114380
2021-09-07	96.88	97.84	95.99	97.65	74041
2021-09-08	96.93	97.89	96.02	97.08	109618
2021-09-09	97.29	97.62	95.86	95.86	77949
2021-09-10	96.35	96.35	93.68	94.01	94232
2021-09-13	94.65	94.68	92.56	93.37	114379
2021-09-14	94.26	94.48	92.55	94.28	108887
2021-09-15	94.15	95.06	92.81	93.06	136272
2021-09-16	93.74	93.74	91.78	91.86	93524
2021-09-17	91.70	92.56	90.56	91.59	387850
2021-09-20	89.63	90.29	86.38	87.80	171219
2021-09-21	88.74	88.74	87.11	87.66	111325
2021-09-22	88.28	90.16	87.62	89.66	105065
2021-09-23	89.72	92.31	89.17	91.55	102531
2021-09-24	90.84	91.67	90.02	91.16	79470
2021-09-27	91.31	93.24	90.89	91.65	89384
2021-09-28	91.17	91.71	88.71	88.81	108389
2021-09-29	89.10	91.54	88.95	91.04	79960
2021-09-30	91.84	92.85	89.18	89.34	94441
2021-10-01	90.06	92.54	88.33	92.12	126839
2021-10-04	92.05	92.43	90.40	91.05	181996
2021-10-05	91.24	94.30	91.24	92.25	155618
2021-10-06	91.24	91.24	88.24	89.71	85382
2021-10-07	90.80	92.88	90.58	91.50	121587
2021-10-08	91.68	92.19	88.81	89.46	55052
2021-10-11	89.26	89.61	87.30	87.39	64108
2021-10-12	87.33	89.64	87.33	88.28	63360
2021-10-13	88.50	88.50	87.01	87.34	63575
2021-10-14	88.48	89.61	88.47	89.28	39750
2021-10-15	91.47	91.58	89.26	89.28	90886
2021-10-18	88.40	88.40	86.80	87.65	82260
2021-10-19	87.66	91.16	87.66	90.59	117858
2021-10-20	90.59	91.58	89.63	90.90	59478
2021-10-21	91.07	92.68	90.55	91.96	72954
2021-10-22	91.91	93.10	91.59	91.61	52594
2021-10-25	91.59	94.22	91.55	93.39	120143
2021-10-26	93.82	94.65	92.33	92.35	148835
2021-10-27	91.89	91.89	89.71	91.50	72216
2021-10-28	90.97	95.73	88.52	92.44	187982
2021-10-29	93.56	94.36	89.81	90.02	228874
2021-11-01	90.48	91.39	88.48	88.60	234837
2021-11-02	89.37	91.09	87.37	89.55	177465
2021-11-03	89.23	92.62	88.73	90.92	204940
2021-11-04	91.55	91.99	88.44	89.28	110050
2021-11-05	89.91	92.81	89.31	90.55	205677
2021-11-08	91.67	91.94	89.77	89.97	144356
2021-11-09	90.10	90.10	87.34	87.34	171364
2021-11-10	87.07	90.44	86.87	89.54	189961
2021-11-11	89.79	89.84	88.04	88.48	113927
2021-11-12	88.75	89.55	87.45	88.17	70240
2021-11-15	88.76	89.19	87.19	87.50	150863
2021-11-16	87.67	89.08	87.08	88.44	170257
2021-11-17	88.03	89.35	87.38	88.12	147249
2021-11-18	88.36	90.12	87.73	89.27	211658
2021-11-19	88.83	90.76	88.83	89.73	246323
2021-11-22	90.48	90.48	87.08	88.42	214966
2021-11-23	88.05	88.17	86.84	87.22	130913
2021-11-24	86.80	88.54	86.46	87.71	83652
2021-11-26	85.66	86.95	82.63	83.29	85484
2021-11-29	83.74	84.89	82.15	82.40	162074
2021-11-30	81.86	82.22	79.65	79.74	239472
2021-12-01	81.48	83.61	79.67	79.76	140929
2021-12-02	80.60	82.51	80.49	81.78	281357
2021-12-03	82.27	83.41	78.44	80.23	223021
2021-12-06	81.37	85.23	81.37	83.55	268695
2021-12-07	85.23	86.33	84.43	84.76	206581
2021-12-08	85.08	85.98	84.34	84.99	154196
2021-12-09	83.90	84.82	83.85	84.31	151581
2021-12-10	84.79	84.79	83.07	83.16	186148
2021-12-13	82.53	83.91	81.93	83.02	142102
2021-12-14	82.99	84.24	82.07	82.50	174126
2021-12-15	82.19	84.16	81.52	83.91	171844
2021-12-16	84.81	85.34	82.15	82.49	148105
2021-12-17	82.34	85.00	81.44	83.90	763271
2021-12-20	82.08	82.26	80.20	81.57	167714
2021-12-21	82.73	84.72	82.19	84.18	386414
2021-12-22	84.74	85.99	84.09	85.00	308154
2021-12-23	85.74	86.24	84.69	85.79	163693
2021-12-27	86.38	86.60	85.26	86.59	149603
2021-12-28	86.44	87.25	85.90	86.59	88723
2021-12-29	86.33	87.66	85.61	86.11	118929
2021-12-30	86.40	86.89	85.56	85.82	128748
2021-12-31	85.72	86.52	85.33	85.59	88702
2022-01-03	85.72	86.26	84.56	84.95	280601
2022-01-04	85.23	86.20	83.72	84.56	305007
2022-01-05	85.19	86.63	82.53	82.60	237077
2022-01-06	82.30	82.88	81.09	81.25	208511
2022-01-07	80.74	81.27	79.58	80.43	150405
2022-01-10	80.06	82.09	78.57	81.97	126895
2022-01-11	81.70	83.34	81.00	82.92	112423
2022-01-12	82.79	82.93	81.24	81.76	127875
2022-01-13	82.47	83.77	81.87	82.12	108976
2022-01-14	81.28	84.59	81.06	84.46	158650
2022-01-18	83.35	83.35	80.69	81.69	157905
2022-01-19	81.30	82.08	80.37	80.85	143774
2022-01-20	80.86	83.30	80.11	80.12	104466
2022-01-21	80.37	81.61	78.64	79.76	166492
2022-01-24	78.64	80.15	77.51	79.73	202816
2022-01-25	78.31	80.38	76.42	79.27	204684
2022-01-26	80.37	81.22	77.34	78.19	128360
2022-01-27	78.20	79.97	76.41	76.68	97733
2022-01-28	76.46	77.71	74.80	77.70	104143
2022-01-31	77.03	78.73	77.03	78.41	132840
2022-02-01	77.85	79.55	77.51	79.14	161576
2022-02-02	79.20	79.24	77.49	78.79	104062
2022-02-03	78.14	78.52	77.64	77.99	78818
2022-02-04	77.49	78.79	77.14	78.32	83582
2022-02-07	77.98	79.04	77.42	78.34	85742
2022-02-08	77.94	80.39	77.94	80.38	49048
2022-02-09	80.50	82.07	80.50	81.66	96541
2022-02-10	79.92	81.76	79.89	80.62	126708
2022-02-11	80.56	82.16	80.56	81.56	128371
2022-02-14	81.83	83.20	81.56	82.49	215342
2022-02-15	83.23	84.39	83.23	84.24	164944
2022-02-16	84.35	85.88	83.41	85.56	180392
2022-02-17	85.87	88.23	82.29	85.79	427786
2022-02-18	84.65	86.26	82.90	83.65	493493
2022-02-22	84.00	84.39	79.96	80.89	217898
2022-02-23	81.50	82.20	80.47	80.75	176398
2022-02-24	79.09	83.57	78.53	83.49	168997
2022-02-25	83.31	86.19	82.31	85.89	164526
2022-02-28	85.00	85.80	83.25	83.87	310899
2022-03-01	83.54	84.45	79.91	80.78	322579
2022-03-02	81.71	82.36	80.59	81.82	288557
2022-03-03	82.36	83.01	81.00	81.93	176247
2022-03-04	80.80	81.28	79.77	80.92	138390
2022-03-07	81.48	81.48	79.48	79.76	113858
2022-03-08	79.80	80.50	78.12	78.87	165953
2022-03-09	80.48	81.67	79.52	80.73	165876
2022-03-10	79.27	79.70	77.75	78.69	149909
2022-03-11	78.78	79.34	77.81	78.09	90891
2022-03-14	78.32	78.66	77.01	77.35	102532
2022-03-15	78.00	79.27	77.91	78.44	151539
2022-03-16	78.95	79.77	77.51	79.58	144132
2022-03-17	78.20	81.31	78.20	80.98	90061
2022-03-18	81.33	81.64	79.41	79.41	299438
2022-03-21	78.99	80.48	78.97	80.20	109082
2022-03-22	80.74	80.74	78.95	79.41	150799
2022-03-23	78.56	78.56	75.68	76.55	199168
2022-03-24	76.76	77.53	76.16	77.44	109021
2022-03-25	77.37	78.86	77.10	78.60	113096
2022-03-28	78.33	79.50	77.77	79.45	125608
2022-03-29	80.36	82.07	80.36	81.70	216599
2022-03-30	81.86	83.05	81.59	81.76	120051
2022-03-31	81.51	82.28	80.41	80.57	202216
2022-04-01	80.20	82.83	80.20	82.53	307685
2022-04-04	82.85	82.89	78.53	78.92	151027
2022-04-05	78.59	78.99	76.33	77.07	175065
2022-04-06	76.23	77.89	75.26	77.50	181635
2022-04-07	77.96	82.05	77.48	81.27	210570
2022-04-08	80.94	82.87	79.94	81.51	196468
2022-04-11	81.37	82.35	79.96	80.55	256517
2022-04-12	81.57	82.79	81.16	81.30	192023
2022-04-13	81.37	82.30	80.48	81.58	95176
2022-04-14	81.75	83.05	81.47	81.67	121629
2022-04-18	81.47	81.81	80.21	80.77	116688
2022-04-19	80.81	84.42	80.40	84.18	153889
2022-04-20	84.84	88.58	84.35	87.38	336749
2022-04-21	87.72	88.50	83.25	83.54	157867
2022-04-22	82.48	82.93	81.16	81.76	204078
2022-04-25	81.19	83.18	80.02	83.09	178824
2022-04-26	82.04	82.42	80.10	80.29	180546
2022-04-27	79.74	81.70	79.00	79.18	416098
2022-04-28	78.00	79.56	68.58	79.15	769609
2022-04-29	78.95	78.95	75.15	75.17	276781
2022-05-02	75.17	77.03	74.48	76.07	301015
2022-05-03	76.14	78.64	76.14	77.94	243020
2022-05-04	77.70	79.79	76.27	79.39	206174
2022-05-05	78.39	78.95	75.32	76.28	239125
2022-05-06	75.90	77.21	74.82	76.64	222257
2022-05-09	75.65	75.86	72.61	72.97	293659
2022-05-10	73.45	73.68	70.21	71.65	191620
2022-05-11	71.96	73.37	70.86	71.07	186856
2022-05-12	70.64	71.94	69.30	70.96	151813
2022-05-13	71.76	72.71	71.24	71.97	213348
2022-05-16	71.48	72.63	70.82	72.17	107213
2022-05-17	73.25	75.58	73.25	75.42	117807
2022-05-18	75.13	75.96	74.43	74.64	280431
2022-05-19	74.30	75.35	73.06	74.40	180256
2022-05-20	74.95	75.26	71.99	74.96	192098
2022-05-23	76.12	77.04	74.59	76.61	159838
2022-05-24	76.45	77.36	75.24	77.09	166181
2022-05-25	76.80	78.77	76.80	78.48	138031
2022-05-26	79.16	79.93	78.55	78.89	127515
2022-05-27	79.75	80.56	79.26	80.49	98701
2022-05-31	79.76	80.60	79.14	79.78	140981
2022-06-01	80.36	80.51	76.68	78.01	233813
2022-06-02	78.38	80.77	77.06	80.14	110898
2022-06-03	79.56	79.78	77.24	77.40	158386
2022-06-06	77.85	78.24	76.67	76.70	108629
2022-06-07	76.40	77.58	76.31	76.87	129219
2022-06-08	76.16	76.65	75.46	75.72	85195
2022-06-09	75.20	75.23	73.84	73.86	58250
2022-06-10	72.62	75.34	72.47	74.88	111077
2022-06-13	72.67	74.35	72.58	73.05	174054
2022-06-14	72.92	72.92	70.70	71.04	146291
2022-06-15	71.67	72.96	70.87	71.58	160468
2022-06-16	70.01	70.36	66.36	66.92	163775
2022-06-17	67.41	68.96	67.41	67.74	246228
2022-06-21	68.96	69.19	67.94	68.84	176477
2022-06-22	68.17	69.64	68.17	68.38	157708
2022-06-23	68.24	70.74	68.18	70.27	107543
2022-06-24	70.68	72.56	70.59	72.41	402582
2022-06-27	72.58	73.53	71.79	72.97	108684
2022-06-28	73.76	74.00	71.04	71.21	115373
2022-06-29	71.29	72.06	70.33	71.83	90636
2022-06-30	70.74	71.89	69.83	70.66	160263
2022-07-01	70.02	72.49	70.02	72.00	135550
2022-07-05	70.58	71.50	69.48	71.26	179143
2022-07-06	71.04	71.19	68.78	69.20	115249
2022-07-07	69.88	71.25	69.26	69.73	82452
2022-07-08	69.55	70.15	68.78	69.38	81983
2022-07-11	68.80	68.91	67.73	68.15	115767
2022-07-12	68.06	68.72	67.60	67.78	84673
2022-07-13	66.90	67.11	66.08	66.55	89928
2022-07-14	65.54	66.95	64.95	66.75	120238
2022-07-15	68.00	69.10	67.18	67.77	145537
2022-07-18	68.51	68.92	65.87	65.87	157933
2022-07-19	66.73	68.46	66.73	67.40	195170
2022-07-20	67.19	68.44	66.82	67.69	153082
2022-07-21	66.56	69.83	66.56	69.76	205304
2022-07-22	69.72	70.05	67.47	68.14	104382
2022-07-25	67.87	69.47	67.87	69.36	132656
2022-07-26	69.26	69.88	68.54	69.27	124058
2022-07-27	69.55	70.69	68.78	70.23	120888
2022-07-28	70.00	70.73	68.00	70.02	238818
2022-07-29	68.96	70.61	68.62	69.89	142396
2022-08-01	69.63	71.45	68.56	70.08	111920
2022-08-02	70.03	71.21	69.63	69.99	126867
2022-08-03	70.20	72.10	69.55	71.57	189868
2022-08-04	71.57	71.66	69.76	70.16	98437
2022-08-05	69.23	71.26	69.16	70.96	138433
2022-08-08	71.39	73.18	71.39	72.71	178905
2022-08-09	72.89	73.17	70.65	70.81	138019
2022-08-10	71.98	72.93	70.72	72.45	133008
2022-08-11	73.33	74.36	73.33	73.47	120420
2022-08-12	73.78	75.05	73.54	74.76	125163
2022-08-15	74.21	76.52	74.14	76.22	153462
2022-08-16	75.93	76.17	75.18	75.50	64904
2022-08-17	74.50	74.98	72.81	72.85	151053
2022-08-18	72.71	73.26	71.92	72.16	132498
2022-08-19	71.97	71.97	70.05	70.36	162633
2022-08-22	70.00	70.43	68.38	68.40	160110
2022-08-23	68.19	68.19	65.59	66.54	159799
2022-08-24	66.18	67.31	66.18	67.25	129555
2022-08-25	67.37	69.65	67.37	69.58	125071
2022-08-26	69.46	69.80	66.52	66.58	111757
2022-08-29	65.98	65.98	64.73	65.08	100328
2022-08-30	65.43	65.43	63.34	63.47	160059
2022-08-31	63.75	64.42	63.07	63.07	110179
2022-09-01	62.69	63.01	61.40	62.30	193507
2022-09-02	63.26	63.48	60.08	60.67	135568
2022-09-06	60.87	60.87	59.18	59.50	181839
2022-09-07	59.54	62.37	59.52	62.16	169466
2022-09-08	61.49	63.71	61.00	63.52	208242
2022-09-09	64.22	65.22	63.71	65.06	168472
2022-09-12	65.75	66.47	65.52	65.57	148662
2022-09-13	63.99	65.12	63.81	64.41	339019
2022-09-14	64.21	64.25	62.66	63.08	152845
2022-09-15	62.78	63.99	62.12	62.29	129680
2022-09-16	61.69	62.86	60.54	62.83	374938
2022-09-19	62.04	63.52	61.46	63.51	164153
2022-09-20	62.66	63.32	61.57	62.97	199850
2022-09-21	63.25	64.31	62.27	62.33	182554
2022-09-22	61.98	62.51	60.82	61.76	174236
2022-09-23	60.94	62.29	60.59	61.92	298006
2022-09-26	61.72	63.01	60.71	61.16	414842
2022-09-27	61.90	62.84	60.67	61.21	316882
2022-09-28	61.69	63.70	61.32	63.17	214892
2022-09-29	62.56	63.02	61.65	62.87	170674
2022-09-30	62.98	64.55	62.11	62.23	213065
2022-10-03	63.15	64.20	62.03	63.65	163293
2022-10-04	64.62	66.52	64.62	65.84	113450
2022-10-05	65.05	66.39	64.76	66.29	125914
2022-10-06	63.96	64.00	55.03	55.28	1153548
2022-10-07	54.63	54.63	50.08	51.34	994187
2022-10-10	51.57	51.78	50.05	51.11	324478
2022-10-11	51.05	52.04	50.27	51.98	350766
2022-10-12	51.87	52.92	51.40	52.32	288801
2022-10-13	51.47	54.60	51.24	54.11	220553
2022-10-14	54.58	55.00	53.72	54.08	234847
2022-10-17	55.08	56.43	55.08	56.22	321416
2022-10-18	57.65	58.70	56.43	56.72	247767
2022-10-19	56.11	57.06	55.25	56.00	173084
2022-10-20	55.99	57.08	55.27	55.48	254931
2022-10-21	55.83	56.18	55.22	55.70	192437
2022-10-24	56.34	56.55	55.67	56.27	184894
2022-10-25	56.39	58.63	56.39	58.42	203845
2022-10-26	59.18	61.07	59.18	60.03	189603
2022-10-27	60.18	62.08	59.08	61.29	204048
2022-10-28	61.51	62.97	60.62	62.54	207840
2022-10-31	62.23	62.89	61.74	62.33	205354
2022-11-01	62.79	64.08	62.04	63.88	320196
2022-11-02	64.06	65.34	62.06	62.20	350152
2022-11-03	61.37	62.45	60.76	62.26	100223
2022-11-04	63.29	64.21	62.25	64.00	143794
2022-11-07	64.56	64.74	63.33	64.58	107424
2022-11-08	64.98	65.42	63.59	65.00	191363
2022-11-09	64.71	64.99	63.84	64.43	131458
2022-11-10	67.06	69.96	66.69	69.85	263759
2022-11-11	69.59	72.00	69.59	71.55	151929
2022-11-14	71.12	71.51	70.01	70.57	161902
2022-11-15	71.43	72.93	71.34	72.25	228173
2022-11-16	72.25	72.32	71.73	71.92	210391
2022-11-17	70.69	71.37	69.93	71.17	207676
2022-11-18	72.81	72.81	71.37	71.78	134045
2022-11-21	71.30	72.88	71.00	71.38	139018
2022-11-22	71.22	73.00	70.22	72.52	203701
2022-11-23	72.37	72.90	71.36	71.43	212811
2022-11-25	71.64	72.45	71.29	72.02	85802
2022-11-28	71.33	71.74	70.54	71.06	278070
2022-11-29	70.82	71.54	70.52	71.30	115875
2022-11-30	71.33	74.33	70.56	74.32	231657
2022-12-01	74.21	75.08	73.35	74.09	91312
2022-12-02	72.54	73.93	71.52	73.22	123592
2022-12-05	72.25	72.85	71.57	72.27	131023
2022-12-06	72.06	72.21	71.47	71.66	275483
2022-12-07	71.70	72.40	71.33	71.85	224878
2022-12-08	71.91	72.95	71.77	72.73	234939
2022-12-09	72.33	73.26	72.07	72.61	199604
2022-12-12	72.74	72.77	69.70	69.72	233091
2022-12-13	71.56	73.10	70.64	70.91	234560
2022-12-14	70.99	71.91	69.88	70.42	234433
2022-12-15	69.11	69.44	67.05	67.17	130062
2022-12-16	66.01	66.34	61.85	62.80	530433
2022-12-19	63.68	67.85	63.68	67.64	508441
2022-12-20	67.45	68.21	66.31	67.69	245180
2022-12-21	67.77	69.42	67.07	68.62	248667
2022-12-22	67.83	68.26	66.27	68.09	150929
2022-12-23	67.89	68.40	67.41	67.90	69370
2022-12-27	67.84	68.46	66.91	68.16	111671
2022-12-28	68.33	68.44	66.34	66.36	156526
2022-12-29	67.20	69.16	66.82	69.00	110751
2022-12-30	68.22	68.85	68.19	68.46	121319
2023-01-03	69.18	70.18	68.20	68.47	281968
2023-01-04	69.48	69.99	67.58	67.91	175036
2023-01-05	68.01	68.80	67.30	68.33	117066
2023-01-06	69.41	69.41	68.10	68.97	157540
2023-01-09	69.53	69.80	68.47	69.55	152672
2023-01-10	69.39	71.23	69.39	70.39	124347
2023-01-11	70.40	72.61	70.40	72.25	206082
2023-01-12	72.72	72.72	70.96	72.27	114514
2023-01-13	71.95	73.74	71.58	73.59	75901
2023-01-17	72.96	73.75	72.27	72.83	113434
2023-01-18	72.71	73.77	71.84	72.42	89680
2023-01-19	72.01	73.53	71.54	73.26	69087
2023-01-20	73.86	74.24	72.97	74.21	92813
2023-01-23	74.21	75.39	73.94	74.44	87468
2023-01-24	74.84	74.87	73.04	73.27	77530
2023-01-25	72.46	72.46	71.04	71.39	105919
2023-01-26	71.78	71.86	71.10	71.84	91788
2023-01-27	71.82	72.30	70.90	70.99	79605
2023-01-30	70.26	71.36	70.05	70.74	137118
2023-01-31	65.47	67.83	63.00	65.81	2623065
2023-02-01	67.50	69.44	67.00	68.95	2285921
2023-02-02	69.27	73.99	69.03	73.99	1200781
2023-02-03	73.63	75.17	72.95	73.50	610118
2023-02-06	73.71	73.99	72.93	73.62	154746
2023-02-07	73.28	74.12	72.58	73.55	199687
2023-02-08	73.55	73.63	72.25	72.68	188787
2023-02-09	73.26	73.50	70.59	70.84	194733
2023-02-10	70.08	71.16	69.79	70.43	196706
2023-02-13	70.33	72.26	70.05	72.13	298170
2023-02-14	71.84	72.49	71.22	71.84	190686
2023-02-15	71.18	72.84	70.47	71.93	168240
2023-02-16	69.94	74.90	69.94	74.60	407821
2023-02-17	75.02	76.26	74.01	76.24	333217
2023-02-21	75.47	75.68	73.09	73.65	188059
2023-02-22	73.52	74.27	73.23	73.68	192291
2023-02-23	73.89	74.53	72.76	73.80	203120
2023-02-24	73.15	74.51	73.15	74.12	191605
2023-02-27	74.63	74.77	73.67	74.45	182718
2023-02-28	74.33	76.20	74.23	74.98	778688
2023-03-01	74.54	76.57	74.22	76.53	283279
2023-03-02	75.79	76.45	75.22	76.14	202652
2023-03-03	76.45	77.26	75.25	77.00	586802
2023-03-06	76.61	77.34	73.31	73.89	637216
2023-03-07	73.75	74.80	73.30	74.27	568364
2023-03-08	74.15	76.21	72.53	76.14	711919
2023-03-09	76.32	76.77	74.68	74.72	599684
2023-03-10	74.23	74.53	72.15	73.14	328903
2023-03-13	72.02	72.79	71.41	72.24	288066
2023-03-14	74.16	75.77	73.90	75.36	290043
2023-03-15	73.63	74.77	73.03	74.15	260178
2023-03-16	73.11	76.09	72.93	75.17	231415
2023-03-17	75.19	75.19	72.46	72.97	661065
2023-03-20	73.54	75.62	73.45	73.64	555060
2023-03-21	74.78	75.51	74.10	74.37	253422
2023-03-22	74.27	76.32	73.80	74.16	489589
2023-03-23	74.22	76.28	73.94	75.49	402351
2023-03-24	75.15	76.69	75.00	76.67	272368
2023-03-27	77.42	77.99	76.71	77.56	241352
2023-03-28	77.33	78.82	77.33	78.67	384653
2023-03-29	78.97	78.97	76.78	76.85	466040
2023-03-30	77.28	77.64	75.22	75.90	453186
2023-03-31	76.42	77.57	75.65	77.50	336360
2023-04-03	77.31	77.87	74.17	75.44	705949
2023-04-04	75.75	76.41	75.12	76.39	301926
2023-04-05	75.78	77.07	75.78	76.87	145922
2023-04-06	77.18	77.21	75.75	76.31	371881
2023-04-10	76.10	77.43	75.97	76.95	167192
2023-04-11	77.43	78.23	76.36	77.59	130831
2023-04-12	78.40	78.92	77.75	77.93	153815
2023-04-13	78.31	79.53	78.09	79.31	180760
2023-04-14	79.31	79.71	78.97	79.58	151995
2023-04-17	79.56	79.80	78.36	79.79	156981
2023-04-18	79.97	80.05	79.02	80.00	188097
2023-04-19	79.88	81.53	79.53	81.04	244415
2023-04-20	80.81	81.54	80.26	81.27	178880
2023-04-21	81.66	82.77	81.40	82.33	268248
2023-04-24	82.55	82.83	81.16	81.51	152640
2023-04-25	80.13	81.95	80.13	80.73	243164
2023-04-26	80.11	81.37	79.65	81.31	386176
2023-04-27	81.52	86.18	80.53	85.96	601947
2023-04-28	85.89	86.01	81.39	82.35	447599
2023-05-01	82.13	84.53	82.13	82.77	338095
2023-05-02	82.22	82.79	80.51	81.58	318141
2023-05-03	81.90	82.90	81.34	81.35	170443
2023-05-04	80.64	81.23	80.30	80.70	136986
2023-05-05	81.69	82.45	81.14	82.25	207769
2023-05-08	81.58	82.12	79.94	80.80	171177
2023-05-09	80.11	80.55	79.15	79.16	200289
2023-05-10	79.46	80.22	78.41	79.48	255001
2023-05-11	78.05	79.11	77.88	78.18	292386
2023-05-12	78.14	78.41	77.34	78.40	202344
2023-05-15	78.71	79.66	77.99	79.25	208491
2023-05-16	78.54	80.73	78.37	80.38	212023
2023-05-17	80.96	81.82	79.84	81.03	279721
2023-05-18	80.63	81.12	79.93	80.61	168351
2023-05-19	81.06	81.49	80.14	80.45	214886
2023-05-22	80.42	82.22	80.30	81.90	183081
2023-05-23	82.14	82.14	79.85	79.97	255762
2023-05-24	79.31	80.47	79.18	80.12	154909
2023-05-25	79.57	80.52	79.41	80.14	122138
2023-05-26	79.48	80.96	79.40	80.37	104513
2023-05-30	80.30	82.12	79.91	81.96	127722
2023-05-31	81.91	82.33	80.72	81.86	251858
2023-06-01	82.09	82.86	81.07	82.63	187310
2023-06-02	82.97	84.58	82.66	84.31	179541
2023-06-05	83.56	83.08	80.98	84.31	189211
2023-06-06	82.60	83.72	82.22	83.27	163166
2023-06-07	83.68	85.11	83.68	84.37	460948
2023-06-08	83.67	84.18	82.83	83.86	200118
2023-06-09	83.89	84.52	83.47	83.68	270969
2023-06-12	83.76	84.20	82.89	82.98	144855
2023-06-13	82.94	84.95	82.80	84.36	156845
2023-06-14	84.80	85.65	84.09	85.16	410498
2023-06-15	85.16	86.14	84.14	85.48	362777
2023-06-16	86.18	86.81	84.76	85.59	549874
2023-06-20	84.95	85.61	84.55	85.39	282128
2023-06-21	85.39	85.99	84.68	85.77	168773
2023-06-22	85.98	86.74	85.74	86.49	171393
2023-06-23	85.69	86.75	85.09	86.07	345498
2023-06-26	85.88	86.79	85.84	86.20	174278
2023-06-27	86.46	87.39	85.72	87.21	168751
2023-06-28	87.29	87.47	85.98	87.40	136395
2023-06-29	87.33	89.06	87.33	88.64	151099
2023-06-30	89.38	89.62	88.45	88.61	163421
2023-07-03	87.90	88.60	87.32	88.48	42893
2023-07-05	88.30	88.62	86.58	86.68	123484
2023-07-06	86.13	86.24	84.48	84.80	178021
2023-07-07	84.96	85.65	84.72	84.73	208476
2023-07-10	84.50	85.94	84.48	84.71	222410
2023-07-11	84.66	85.42	82.39	83.35	319215
2023-07-12	84.10	84.10	82.51	82.61	271579
2023-07-13	82.63	84.33	82.63	83.34	168267
2023-07-14	83.00	84.47	82.97	83.74	191443
2023-07-17	83.26	84.07	82.69	82.92	242090
2023-07-18	83.11	84.21	82.30	83.76	160550
2023-07-19	83.74	84.87	82.82	84.21	202052
2023-07-20	84.24	86.78	84.20	85.87	343192
2023-07-21	86.10	86.86	85.39	86.05	326512
2023-07-24	86.03	86.99	85.96	86.35	213948
2023-07-25	85.64	86.50	85.29	85.76	131544
2023-07-26	85.75	87.32	85.75	86.99	144135
2023-07-27	91.92	96.17	90.64	93.24	865651
2023-07-28	95.20	95.20	91.47	91.75	521204
2023-07-31	91.80	92.94	90.62	92.48	511528
2023-08-01	92.18	93.84	92.01	92.63	233163
2023-08-02	92.18	92.88	91.80	92.37	295187
2023-08-03	91.65	91.87	89.90	90.21	359763
2023-08-04	89.98	91.63	89.94	90.90	318424
2023-08-07	91.50	92.25	90.80	91.57	168028
2023-08-08	90.68	90.68	88.80	88.87	226170
2023-08-09	88.80	89.66	88.28	88.66	187699
2023-08-10	88.79	90.25	88.78	89.90	156541
2023-08-11	89.25	90.36	89.25	89.70	150321
2023-08-14	89.18	90.44	88.75	89.74	180990
2023-08-15	89.44	90.25	88.50	89.42	164883
2023-08-16	89.19	89.49	87.38	87.41	238322
2023-08-17	87.64	87.64	86.35	86.92	179060
2023-08-18	86.67	87.08	83.61	83.83	355909
2023-08-21	84.65	85.22	84.00	84.47	276725
2023-08-22	84.68	84.85	83.20	83.90	274481
2023-08-23	83.90	85.08	83.67	84.12	325338
2023-08-24	83.76	84.29	81.92	82.39	302418
2023-08-25	82.75	82.93	81.48	82.33	308596
2023-08-28	82.44	83.37	81.56	82.02	244027
2023-08-29	82.34	83.66	81.94	83.46	191205
2023-08-30	82.96	85.23	82.96	85.14	238568
2023-08-31	85.11	86.30	85.01	85.31	263814
2023-09-01	85.79	85.99	84.98	85.01	190282
2023-09-05	83.52	83.97	80.72	81.28	264367
2023-09-06	82.08	82.15	80.19	80.74	171671
2023-09-07	81.53	81.53	80.09	80.56	214392
2023-09-08	80.61	80.82	79.65	80.48	129319
2023-09-11	81.00	83.10	80.50	81.91	189703
2023-09-12	80.70	81.66	80.70	80.95	124331
2023-09-13	80.45	81.44	80.45	81.17	143539
2023-09-14	81.41	82.40	80.92	82.00	182662
2023-09-15	81.68	81.78	80.36	81.32	557838
2023-09-18	81.56	82.11	80.94	81.18	129806
2023-09-19	81.36	81.39	80.48	81.08	124398
2023-09-20	81.51	81.74	79.82	79.89	109875
2023-09-21	79.30	79.78	78.67	78.87	183596
2023-09-22	78.91	80.28	78.45	78.98	250823
2023-09-25	78.54	79.25	78.13	78.66	136154
2023-09-26	78.53	79.18	77.99	78.50	167116
2023-09-27	78.85	79.19	78.42	78.52	134953
2023-09-28	78.73	80.51	78.73	79.84	225409
2023-09-29	80.07	80.07	78.20	78.43	180813
2023-10-02	77.99	78.60	77.23	78.04	161832
2023-10-03	78.04	78.19	77.00	77.99	176339
2023-10-04	78.11	78.11	76.67	77.78	126897
2023-10-05	77.61	78.82	77.00	78.36	167959
2023-10-06	78.11	79.59	78.01	79.01	255261
2023-10-09	78.41	79.63	77.82	79.16	102943
2023-10-10	79.33	80.86	79.33	80.81	182267
2023-10-11	80.56	81.30	75.89	77.31	387071
2023-10-12	77.19	77.85	75.35	75.44	300196
2023-10-13	75.18	77.65	74.88	75.26	120445
2023-10-16	75.91	76.69	75.00	76.09	161462
2023-10-17	75.95	78.26	75.95	76.87	149020
2023-10-18	76.47	76.47	74.08	74.53	245823
2023-10-19	74.29	74.46	72.35	72.61	369347
2023-10-20	72.90	73.21	71.83	72.00	247791
2023-10-23	72.19	73.11	71.28	71.34	342639
2023-10-24	71.98	72.28	71.34	71.97	247703
2023-10-25	71.30	72.25	69.40	69.42	523788
2023-10-26	73.40	82.23	73.40	80.24	877587
2023-10-27	80.30	80.82	78.02	78.89	379059
2023-10-30	79.95	80.90	79.23	80.40	376795
2023-10-31	80.74	82.06	79.68	81.17	355545
2023-11-01	81.48	83.03	80.93	82.42	283563
2023-11-02	83.23	84.04	82.65	83.72	234841
2023-11-03	85.44	87.38	84.69	86.51	355398
2023-11-06	86.31	87.37	85.67	86.50	219247
2023-11-07	86.41	87.72	86.11	87.59	298028
2023-11-08	87.55	87.95	85.15	85.88	304471
2023-11-09	86.29	86.84	84.95	85.00	228210
2023-11-10	85.07	85.33	83.69	84.63	156499
2023-11-13	85.05	87.07	85.05	86.12	148571
2023-11-14	88.07	89.73	88.07	88.89	238131
2023-11-15	88.60	90.43	88.58	88.60	263956
2023-11-16	88.72	89.19	88.21	89.01	153387
2023-11-17	89.18	89.80	88.41	88.96	188789
2023-11-20	88.95	90.30	88.66	89.65	182085
2023-11-21	89.13	90.07	88.90	89.39	122402
2023-11-22	90.46	90.47	89.14	89.26	86956
2023-11-24	89.32	90.00	89.25	89.52	49936
2023-11-27	89.16	90.18	88.89	90.15	139946
2023-11-28	90.26	90.53	89.23	89.29	126262
2023-11-29	89.53	90.76	86.39	87.29	320556
2023-11-30	87.37	87.37	84.75	87.22	354671
2023-12-01	87.24	88.90	87.04	88.65	180374
2023-12-04	88.50	89.55	88.28	89.37	278798
2023-12-05	89.48	89.48	87.06	87.68	221475
2023-12-06	88.26	88.82	86.42	86.50	296933
2023-12-07	86.67	89.00	86.42	88.90	209375
2023-12-08	88.88	89.58	88.08	89.54	152879
2023-12-11	89.90	93.11	89.65	92.59	388585
2023-12-12	93.11	96.55	92.54	94.29	348497
2023-12-13	94.22	96.72	93.52	96.22	276468
2023-12-14	97.06	97.72	95.98	96.94	348537
2023-12-15	96.11	98.34	95.67	97.58	1267106
2023-12-18	98.17	98.46	96.78	97.47	207785
2023-12-19	98.10	100.01	97.93	99.93	296146
2023-12-20	99.51	100.26	97.92	97.98	234760
2023-12-21	99.13	99.13	97.51	98.84	194577
2023-12-22	99.10	100.05	98.99	99.39	111534
2023-12-26	99.25	100.63	98.69	100.13	94543
2023-12-27	100.13	100.58	98.57	100.02	147570
2023-12-28	99.61	100.99	99.61	100.20	149473
2023-12-29	100.21	100.29	98.50	99.08	121628
2024-01-02	97.83	99.28	97.52	98.24	171646
2024-01-03	98.11	98.11	95.72	96.48	223006
2024-01-04	96.07	98.57	96.07	98.56	247474
2024-01-05	97.87	99.09	97.07	97.43	215425
2024-01-08	97.59	99.47	97.21	99.27	135369
2024-01-09	97.93	99.97	97.93	99.01	140411
2024-01-10	98.85	99.35	97.66	98.26	202403
2024-01-11	99.28	103.66	98.34	102.00	549553
2024-01-12	102.75	103.72	101.69	103.35	244034
2024-01-16	102.49	104.55	101.74	104.50	343290
2024-01-17	103.39	104.47	103.34	103.99	145202
2024-01-18	104.66	104.87	101.95	103.15	241782
2024-01-19	103.43	104.00	101.83	103.99	180949
2024-01-22	105.07	106.78	103.42	103.71	286297
2024-01-23	104.57	104.64	101.87	102.63	175349
2024-01-24	103.58	103.82	100.94	101.23	168785
2024-01-25	102.72	102.72	100.63	101.33	206108
2024-01-26	101.95	101.95	100.55	101.16	157494
2024-01-29	100.69	101.95	100.39	101.86	244035
2024-01-30	101.78	103.66	101.74	102.52	299504
2024-01-31	102.52	103.99	101.17	101.32	209359
2024-02-01	101.55	103.90	100.96	103.83	193478
2024-02-02	102.95	104.53	102.59	103.91	252749
2024-02-05	102.77	104.30	102.77	102.97	126679
2024-02-06	103.70	106.04	103.29	105.37	289416
2024-02-07	105.40	105.40	104.31	104.85	163000
2024-02-08	104.89	105.94	103.64	105.57	187794
2024-02-09	105.57	106.78	104.84	105.72	146662
2024-02-12	105.77	106.39	105.30	105.74	269199
2024-02-13	103.21	107.26	103.16	104.06	379248
2024-02-14	105.16	105.87	104.25	105.05	382209
2024-02-15	103.60	103.68	94.56	99.83	1018102
2024-02-16	99.50	100.91	98.29	99.39	597235
2024-02-20	99.01	102.42	99.01	100.32	459248
2024-02-21	100.33	100.53	97.49	98.61	333970
2024-02-22	98.93	100.60	98.63	100.18	300136
2024-02-23	99.74	102.72	99.63	102.00	264834
2024-02-26	102.20	104.09	102.15	103.34	316083
2024-02-27	103.75	105.70	103.08	105.55	372404
2024-02-28	105.14	108.63	105.14	108.26	450968
2024-02-29	108.99	110.56	107.71	110.29	437242
2024-03-01	110.15	111.67	109.42	111.52	330989
2024-03-04	111.61	113.59	111.20	113.19	450380
2024-03-05	113.07	113.22	110.86	112.46	256286
2024-03-06	112.91	115.62	112.86	115.20	417215
2024-03-07	115.57	117.22	115.57	116.19	357678
2024-03-08	116.80	118.15	115.09	115.52	370590
2024-03-11	114.88	115.29	112.70	113.09	263674
2024-03-12	112.64	113.77	112.09	113.73	219469
2024-03-13	113.64	114.82	113.55	113.90	239321
2024-03-14	114.07	115.34	113.51	114.85	184060
2024-03-15	113.58	114.27	111.72	113.82	359526
2024-03-18	113.81	114.86	113.43	113.48	266516
2024-03-19	113.50	114.48	112.91	113.36	161077
2024-03-20	112.97	114.17	111.99	113.19	168128
2024-03-21	113.87	115.82	113.41	114.79	250982
2024-03-22	114.42	116.22	114.42	116.04	137869
2024-03-25	116.32	116.54	114.10	114.26	447992
2024-03-26	114.52	114.62	111.02	111.53	265069
2024-03-27	112.55	115.32	112.55	115.06	244076
2024-03-28	116.70	117.78	115.70	116.68	211569
2024-04-01	116.68	116.78	114.60	115.99	190427
2024-04-02	115.36	115.80	113.25	114.62	311883
2024-04-03	114.44	116.83	114.30	116.24	373142
2024-04-04	116.95	116.95	114.07	115.02	835708
2024-04-05	114.71	116.75	114.71	114.97	355545
2024-04-08	115.66	115.66	114.43	115.40	191519
2024-04-09	117.52	119.00	115.85	118.99	416863
2024-04-10	116.51	117.22	114.72	115.46	469150
2024-04-11	115.82	117.58	115.70	116.97	321652
2024-04-12	115.78	116.73	115.43	115.77	222043
2024-04-15	118.68	120.00	117.70	118.65	739547
2024-04-16	118.15	121.53	116.67	119.31	722159
2024-04-17	119.30	119.55	117.02	118.52	579651
2024-04-18	118.47	119.63	117.51	117.83	435565
2024-04-19	117.78	118.56	115.46	116.62	450401
2024-04-22	116.97	117.45	115.15	116.65	267412
2024-04-23	117.30	118.55	116.65	117.91	244425
2024-04-24	118.54	123.99	118.51	123.27	1108272
2024-04-25	114.00	120.00	109.99	111.15	1606715
2024-04-26	110.54	111.25	107.11	109.58	604251
2024-04-29	110.49	114.76	110.35	114.57	538136
2024-04-30	114.00	114.23	111.35	111.63	453253
2024-05-01	111.47	112.23	109.65	109.78	274295
2024-05-02	110.87	111.08	109.51	109.92	237040
2024-05-03	110.42	111.47	110.02	111.27	224856
2024-05-06	111.69	112.65	111.08	111.73	153930
2024-05-07	112.17	114.63	112.17	113.14	204053
2024-05-08	112.78	113.43	112.04	113.14	250443
2024-05-09	113.73	114.29	112.67	114.23	174136
2024-05-10	114.40	115.42	113.40	113.97	206477
2024-05-13	114.15	114.30	112.34	112.69	158509
2024-05-14	113.27	113.60	110.99	112.01	290187
2024-05-15	113.21	118.07	112.15	117.72	529990
2024-05-16	117.49	119.57	117.00	119.00	253434
2024-05-17	119.89	121.14	118.75	120.92	356774
2024-05-20	120.88	121.53	119.57	120.26	232863
2024-05-21	120.53	121.71	120.30	121.31	142800
2024-05-22	121.39	123.02	120.72	121.57	204642
2024-05-23	121.51	122.36	120.66	121.83	272510
2024-05-24	122.01	123.13	121.90	122.63	175867
2024-05-28	122.30	123.29	120.80	121.40	286647
2024-05-29	120.44	121.63	119.01	121.45	219480
2024-05-30	121.71	122.48	121.30	121.65	163246
2024-05-31	121.78	123.25	119.11	121.24	251366
2024-06-03	120.83	122.35	120.83	121.32	326346
2024-06-04	121.23	121.23	119.14	119.32	265487
2024-06-05	119.71	121.09	118.06	120.87	269098
2024-06-06	120.57	121.59	120.52	121.00	211006
2024-06-07	120.84	121.47	119.67	121.11	166267
2024-06-10	119.15	121.02	117.38	118.59	299474
2024-06-11	118.40	118.40	116.01	117.35	236026
2024-06-12	119.40	120.52	117.57	118.02	435502
2024-06-13	118.29	118.77	114.62	116.73	266936
2024-06-14	115.74	116.85	115.62	116.31	342511
2024-06-17	115.87	117.77	114.11	117.30	202840
2024-06-18	117.32	117.77	114.56	115.03	346621
2024-06-20	114.06	115.99	114.06	115.75	264382
2024-06-21	115.82	116.38	115.41	116.02	397229
2024-06-24	116.41	116.41	114.89	114.89	216173
2024-06-25	115.08	115.45	114.09	114.68	150406
2024-06-26	114.28	115.40	113.14	114.76	204113
2024-06-27	115.17	115.54	113.71	114.53	341671
2024-06-28	115.46	116.08	113.90	115.79	1248141
2024-07-01	116.57	117.73	114.64	115.16	183849
2024-07-02	115.40	116.79	115.26	115.75	162330
2024-07-03	116.07	116.07	113.72	115.03	85448
2024-07-05	114.53	116.59	114.53	116.33	123260
2024-07-08	116.96	117.62	115.55	115.74	215904
2024-07-09	115.52	115.89	113.99	114.95	258110
2024-07-10	115.02	115.02	113.64	114.69	234707
2024-07-11	116.06	118.85	114.95	117.25	365792
2024-07-12	118.28	121.07	118.28	120.23	256123
2024-07-15	121.14	121.90	119.77	119.90	240935
2024-07-16	121.58	125.57	121.46	124.77	446142
2024-07-17	123.94	126.48	123.29	124.38	354012
2024-07-18	123.50	126.10	122.15	123.30	457072
2024-07-19	123.96	126.28	122.41	126.11	335601
2024-07-22	126.98	129.27	125.59	129.18	520192
2024-07-23	129.18	130.16	125.77	126.08	613180
2024-07-24	125.94	126.74	124.11	124.55	663249
2024-07-25	118.35	122.09	114.73	115.68	1090660
2024-07-26	117.21	119.89	114.56	116.81	460076
2024-07-29	117.16	119.77	116.22	119.75	443406
2024-07-30	119.96	124.23	119.96	121.43	422993
2024-07-31	121.21	121.21	117.94	118.76	432470
2024-08-01	118.85	119.17	115.44	116.16	364971
2024-08-02	113.69	114.89	111.71	111.77	497243
2024-08-05	107.94	111.40	107.25	110.25	387725
2024-08-06	110.18	113.54	109.48	112.46	353313
2024-08-07	113.20	114.44	112.26	113.00	241175
2024-08-08	114.01	115.09	113.48	114.49	161323
2024-08-09	114.19	116.86	113.87	116.73	318061
2024-08-12	116.38	117.50	114.21	115.41	223425
2024-08-13	116.43	118.86	115.42	118.47	308681
2024-08-14	119.40	119.69	115.85	117.66	139997
2024-08-15	119.79	122.24	118.70	120.79	249155
2024-08-16	120.80	122.24	120.27	121.12	198140
2024-08-19	120.90	122.80	120.55	122.53	144062
2024-08-20	121.94	122.48	121.12	121.97	166057
2024-08-21	122.99	123.04	121.70	122.83	231681
2024-08-22	123.00	124.14	122.11	123.62	167563
2024-08-23	124.27	126.77	123.43	126.68	167000
2024-08-26	126.86	128.66	126.56	127.30	208929
2024-08-27	127.00	127.68	126.06	127.26	132253
2024-08-28	127.72	128.69	126.97	127.67	145621
2024-08-29	128.55	129.10	127.31	128.45	185509
2024-08-30	129.00	131.17	128.86	130.07	257961
2024-09-03	129.02	129.69	126.73	126.87	289654
2024-09-04	126.47	128.53	125.64	128.10	155203
2024-09-05	128.13	129.87	127.23	129.68	363314
2024-09-06	129.72	130.69	125.71	129.00	455468
2024-09-09	128.69	129.51	122.71	124.42	374767
2024-09-10	124.40	124.97	121.41	123.16	482752
2024-09-11	122.14	124.45	120.09	124.25	251753
2024-09-12	124.66	127.41	122.87	126.17	312945
2024-09-13	127.43	129.28	126.77	126.78	218146
2024-09-16	127.63	128.99	126.91	127.87	145275
2024-09-17	129.05	129.05	125.23	126.12	196039
2024-09-18	126.00	129.83	125.48	128.36	332494
2024-09-19	131.01	131.65	128.84	131.48	231754
2024-09-20	131.82	131.87	128.43	129.33	723255
2024-09-23	130.46	130.46	127.32	128.39	386151
2024-09-24	127.84	128.39	126.43	127.09	151796
2024-09-25	127.81	128.35	126.36	127.73	133791
2024-09-26	129.01	129.75	126.59	127.01	230592
2024-09-27	127.66	127.66	125.79	125.90	224992
2024-09-30	126.09	130.16	124.81	130.00	223872
2024-10-01	130.49	130.76	126.27	127.19	291475
2024-10-02	126.43	128.04	126.32	127.23	176311
2024-10-03	126.92	126.92	124.38	125.78	155272
2024-10-04	127.74	129.17	126.11	129.11	302874
2024-10-07	127.87	129.29	127.15	128.69	235111
2024-10-08	129.77	130.36	128.92	129.23	197376
2024-10-09	129.03	130.59	128.54	129.72	93052
2024-10-10	128.28	128.69	127.47	128.23	168735
2024-10-11	128.46	130.13	128.28	129.24	106420
2024-10-14	130.14	132.68	129.54	132.43	322778
2024-10-15	132.32	133.52	131.19	131.49	142722
2024-10-16	131.62	133.53	130.58	131.06	547460
2024-10-17	131.26	131.91	130.12	130.42	213206
2024-10-18	131.14	131.65	129.14	130.43	233107
2024-10-21	130.10	130.84	126.68	127.80	415140
2024-10-22	127.17	127.17	125.34	125.55	291544
2024-10-23	125.55	127.13	124.22	126.53	346863
2024-10-24	121.28	129.88	117.57	126.76	524925
2024-10-25	128.63	128.92	125.59	125.77	187373
2024-10-28	126.78	128.84	126.31	127.93	261300
2024-10-29	127.03	130.11	127.03	130.10	275501
2024-10-30	128.76	130.90	128.76	129.94	378931
2024-10-31	129.47	129.58	124.16	124.25	285519
2024-11-01	124.21	127.17	124.21	126.45	197695
2024-11-04	125.44	127.56	125.32	126.53	213877
2024-11-05	125.98	128.80	125.68	128.68	588211
2024-11-06	135.11	136.07	132.28	135.42	440325
2024-11-07	135.62	136.03	132.73	134.58	199881
2024-11-08	134.84	138.31	134.38	136.76	196445
2024-11-11	137.98	139.65	136.26	139.49	238297
2024-11-12	139.89	140.91	136.76	136.89	200162
2024-11-13	137.63	138.90	136.66	137.56	315472
2024-11-14	138.14	139.00	134.18	134.83	225726
2024-11-15	135.39	135.39	132.48	133.18	210429
2024-11-18	133.00	136.06	132.54	134.53	662066
2024-11-19	132.85	134.50	131.45	133.52	222678
2024-11-20	133.65	133.74	132.09	133.37	120400
2024-11-21	134.26	136.67	133.59	135.88	136686
2024-11-22	137.22	138.47	136.13	138.11	181641
2024-11-25	139.21	141.27	138.74	140.28	282002
2024-11-26	139.73	140.39	137.34	138.78	292599
2024-11-27	138.94	141.21	138.30	140.80	171859
2024-11-29	141.65	142.00	140.36	140.50	149717
2024-12-02	141.49	141.49	137.67	138.77	211300
2024-12-03	140.05	141.86	139.15	141.16	304775
2024-12-04	141.77	142.76	139.31	140.50	179292
2024-12-05	139.97	140.86	138.76	139.28	139646
2024-12-06	140.16	140.63	139.07	139.39	109387
2024-12-09	140.24	140.24	136.76	138.31	180877
2024-12-10	138.90	141.72	137.00	139.64	304139
2024-12-11	141.04	142.41	140.25	140.62	167307
2024-12-12	140.69	141.40	138.73	139.29	167126
2024-12-13	139.28	139.41	137.69	138.71	155806
2024-12-16	138.45	139.86	137.67	138.37	144693
2024-12-17	137.79	138.26	136.25	136.68	236997
2024-12-18	137.49	137.49	131.28	131.50	241574
2024-12-19	133.16	134.64	131.27	132.89	212242
2024-12-20	131.92	135.54	131.92	133.67	402042
2024-12-23	132.63	133.76	132.07	133.68	140670
2024-12-24	133.75	134.76	133.38	134.75	67745
2024-12-26	133.86	136.30	132.89	135.88	137335
2024-12-27	134.59	135.94	133.36	134.76	108715
2024-12-30	133.06	134.32	131.75	133.58	103757
2024-12-31	134.13	134.45	132.42	132.52	125056
2025-01-02	133.15	134.10	131.31	132.17	122326
2025-01-03	132.04	134.23	131.94	133.89	119147
2025-01-06	133.91	135.94	133.17	133.25	122539
2025-01-07	133.39	134.20	131.06	132.16	143572
2025-01-08	131.44	134.22	131.15	133.12	153558
2025-01-10	131.10	136.14	130.71	133.73	253611
2025-01-13	132.02	135.64	129.55	135.15	188427
2025-01-14	135.13	138.94	135.13	138.83	249016
2025-01-15	141.44	141.44	138.70	139.88	174463
2025-01-16	140.22	140.77	138.88	140.56	191719
2025-01-17	142.01	142.01	140.12	141.00	146652
2025-01-21	142.30	144.22	141.63	143.16	274564
2025-01-22	143.24	143.73	140.75	141.44	387886
2025-01-23	141.30	143.83	140.94	143.28	250157
2025-01-24	142.50	144.16	141.92	142.44	184834
2025-01-27	142.34	143.89	142.14	143.13	131325
2025-01-28	142.99	145.40	142.42	144.36	291358
2025-01-29	144.83	145.67	142.95	143.22	235458
2025-01-30	144.63	146.36	143.25	143.51	209310
2025-01-31	143.56	144.66	141.89	142.22	219878
2025-02-03	139.19	139.94	135.78	138.24	322830
2025-02-04	137.73	140.61	137.14	139.40	230775
2025-02-05	140.40	143.73	138.93	142.35	258710
2025-02-06	142.83	142.83	139.42	140.91	200800
2025-02-07	140.80	142.24	139.10	140.35	155579
2025-02-10	141.03	141.23	138.89	139.40	282794
2025-02-11	138.33	139.33	137.50	138.70	208597
2025-02-12	136.27	138.13	136.27	137.34	226116
2025-02-13	138.69	139.14	137.57	138.67	270152
2025-02-14	139.80	141.76	138.08	141.00	201506
2025-02-18	140.42	141.85	139.39	141.15	331817
2025-02-19	139.91	144.57	138.89	143.21	588421
2025-02-20	142.00	144.76	135.00	135.22	750653
2025-02-21	135.73	136.06	128.45	129.87	499343
2025-02-24	130.20	130.25	126.51	126.98	526564
2025-02-25	126.91	128.41	125.62	127.74	472349
2025-02-26	127.67	129.53	125.35	126.27	494541
2025-02-27	125.55	126.53	123.71	123.80	314535
2025-02-28	123.39	124.18	121.54	123.20	411865
2025-03-03	123.83	124.46	119.25	120.21	374255
2025-03-04	119.15	120.41	115.89	118.23	514850
2025-03-05	118.67	123.86	118.27	122.73	654951
2025-03-06	121.30	125.25	121.09	122.03	416621
2025-03-07	121.48	123.26	118.70	121.96	396954
2025-03-10	120.59	122.23	119.02	120.27	574287
2025-03-11	120.44	121.47	118.14	120.14	257730
2025-03-12	120.82	121.12	118.72	119.56	303462
2025-03-13	116.88	119.51	115.92	118.40	824567
2025-03-14	120.19	120.89	114.61	117.89	2991416
2025-03-17	117.49	120.20	117.26	119.31	549399
2025-03-18	119.21	120.86	118.16	119.05	490597
2025-03-19	119.26	121.84	119.23	120.67	539359
2025-03-20	119.63	120.17	116.02	116.29	734669
2025-03-21	115.04	115.94	110.84	115.16	1042329
2025-03-24	116.90	117.85	116.45	117.18	281951
2025-03-25	116.83	120.10	116.83	119.12	791390
2025-03-26	119.05	119.75	116.83	118.07	392201
2025-03-27	118.07	119.39	116.56	117.50	415188
2025-03-28	117.70	118.16	115.12	116.95	310618
2025-03-31	115.73	119.51	113.52	118.01	861895
2025-04-01	116.97	120.41	116.74	118.56	633246
2025-04-02	116.73	121.56	116.04	121.08	390720
2025-04-03	116.70	120.69	115.91	116.07	888373
2025-04-04	112.11	115.04	110.68	113.70	1211284
2025-04-07	110.92	116.50	108.27	112.93	703555
2025-04-08	115.82	116.80	104.93	106.73	903865
2025-04-09	105.82	116.75	105.82	116.37	804082
2025-04-10	113.65	115.32	110.70	113.83	754246
2025-04-11	113.85	117.30	112.74	116.50	633873
2025-04-14	117.84	118.77	114.08	117.97	1121022
2025-04-15	117.47	119.33	115.58	116.86	1040101
2025-04-16	116.30	117.82	114.37	116.21	1015905
2025-04-17	115.74	117.48	114.59	116.98	849806
2025-04-21	115.87	116.09	113.42	115.44	545973
2025-04-22	116.64	118.29	116.07	117.98	325604
2025-04-23	121.05	123.68	119.81	120.51	645327
2025-04-24	124.30	126.00	114.86	121.46	1388180
2025-04-25	121.59	123.45	119.40	123.41	451695
2025-04-28	123.41	123.69	120.58	122.78	534605
2025-04-29	122.77	127.56	122.65	126.93	586773
2025-04-30	126.07	126.72	121.53	126.31	847237
2025-05-01	125.98	127.06	124.58	125.59	1066168
2025-05-02	126.46	126.87	123.31	125.66	640985
2025-05-05	123.90	126.00	116.26	116.55	1075802
2025-05-06	116.00	121.21	115.91	118.22	1069915
2025-05-07	119.49	120.59	117.50	118.98	548322
2025-05-08	119.99	121.58	119.25	119.52	661380
2025-05-09	119.71	119.99	118.34	118.44	334885
2025-05-12	122.53	122.84	119.97	120.70	551101
2025-05-13	120.95	121.76	119.48	121.00	651985
2025-05-14	120.53	120.80	119.10	119.61	544516
2025-05-15	119.61	120.78	118.40	119.07	696589
2025-05-16	119.44	121.76	118.44	120.99	538492
2025-05-19	119.21	121.67	119.02	121.45	403170
2025-05-20	120.79	122.26	120.47	121.59	317558
2025-05-21	120.50	121.03	118.14	118.88	344658
2025-05-22	120.07	122.23	117.20	118.16	524054
2025-05-23	116.87	118.86	116.87	118.31	244616
2025-05-27	119.80	121.84	119.52	121.63	399696
2025-05-28	121.34	121.48	119.35	119.39	264207
2025-05-29	120.13	120.29	118.77	119.49	258757
2025-05-30	119.32	119.61	117.72	118.76	377531
2025-06-02	117.85	118.26	116.55	117.69	342138
2025-06-03	117.74	120.71	117.36	119.85	414820
2025-06-04	119.85	120.80	119.54	120.17	293758
2025-06-05	120.67	121.30	119.04	120.90	296251
2025-06-06	122.16	122.60	120.65	121.33	234023
2025-06-09	122.06	123.01	120.00	122.06	383875
2025-06-10	122.46	123.66	122.05	122.53	411965
2025-06-11	122.57	123.13	119.96	120.03	384756
2025-06-12	119.17	119.85	118.31	118.75	532501
2025-06-13	116.71	119.14	116.71	118.30	370509
2025-06-16	119.27	119.91	118.13	118.33	345804
2025-06-17	117.58	120.00	117.47	119.06	350151
2025-06-18	118.62	119.73	117.95	118.96	374625
2025-06-20	119.42	119.42	116.94	117.80	840483
2025-06-23	117.30	119.15	116.15	119.07	399185
2025-06-24	119.80	120.94	118.64	120.42	325085
2025-06-25	120.36	121.10	119.31	120.80	476709
2025-06-26	121.16	122.85	120.94	121.87	483472
2025-06-27	121.56	123.78	121.36	122.56	1049308
2025-06-30	123.07	123.32	121.75	122.97	282681
2025-07-01	122.48	123.49	121.27	121.29	495729
2025-07-02	121.14	121.93	119.56	121.19	419886
2025-07-03	122.05	122.16	120.14	121.00	199686
2025-07-07	119.97	120.92	116.25	117.02	599247
2025-07-08	116.90	118.70	116.90	118.17	384681
2025-07-09	118.83	120.49	118.09	120.47	300553
2025-07-10	120.08	122.99	120.06	121.77	386242
2025-07-11	121.54	121.76	118.88	119.96	343094
2025-07-14	119.88	120.41	118.26	119.47	290329
2025-07-15	119.92	119.94	117.36	117.44	409538
2025-07-16	118.11	118.18	116.59	117.13	364528
2025-07-17	116.55	117.58	114.21	114.64	554711
2025-07-18	115.61	115.61	111.08	112.49	463003
2025-07-21	112.04	112.82	111.28	111.55	345968
2025-07-22	111.97	115.40	111.54	114.32	563399
2025-07-23	115.43	116.31	113.76	115.77	799083
2025-07-24	112.03	115.51	105.57	107.10	1240071
2025-07-25	107.10	108.51	105.78	108.51	614643
2025-07-28	108.39	109.00	106.91	108.14	552443
2025-07-29	108.81	109.74	107.79	109.20	689817
2025-07-30	109.36	110.02	107.98	108.76	545137
2025-07-31	107.89	109.32	107.44	108.51	539107
2025-08-01	107.76	107.76	105.43	106.52	379870
2025-08-04	106.59	107.39	105.84	106.83	246667
2025-08-05	106.86	108.13	106.39	107.72	234758
2025-08-06	107.64	107.81	105.17	105.36	332122
2025-08-07	106.47	107.12	105.38	105.72	244322
2025-08-08	106.25	107.03	105.60	106.45	282102
2025-08-11	106.38	106.81	105.40	105.40	259923
2025-08-12	106.08	107.73	106.08	107.33	333217
2025-08-13	107.70	109.76	107.08	109.58	557864
2025-08-14	108.73	109.67	106.58	106.77	200151
2025-08-15	107.36	108.09	105.63	106.79	202340
2025-08-18	106.66	107.40	105.42	105.54	355255
2025-08-19	105.62	106.59	105.20	106.27	283117
2025-08-20	106.39	107.39	105.72	107.30	336504
2025-08-21	107.06	107.98	106.52	106.83	281367
2025-08-22	107.41	111.03	107.41	110.58	256439
2025-08-25	110.30	110.60	108.75	108.79	256908
2025-08-26	108.76	109.63	107.71	108.46	223079
2025-08-27	108.41	109.33	107.75	108.07	168265
2025-08-28	108.50	108.67	106.24	107.38	210975
2025-08-29	107.29	108.11	106.72	107.87	166089
2025-09-02	107.10	108.08	106.51	106.97	274740
2025-09-03	106.72	106.91	105.00	105.84	269067
2025-09-04	105.70	107.65	105.31	106.60	277984
2025-09-05	106.46	108.43	106.33	106.94	317647
2025-09-08	106.53	107.14	105.11	106.22	390982
2025-09-09	106.38	106.74	105.05	105.52	365643
2025-09-10	105.07	105.07	101.63	102.47	511433
2025-09-11	102.38	104.66	102.14	104.23	445018
2025-09-12	103.25	104.12	100.89	101.34	396487
2025-09-15	101.37	102.14	99.73	100.19	654541
2025-09-16	99.94	103.09	99.86	103.07	1036431
2025-09-17	103.38	105.57	102.39	102.69	437265
2025-09-18	102.83	104.87	102.01	104.06	394628
2025-09-19	104.47	104.93	102.34	103.31	867023
2025-09-22	103.67	104.65	102.62	103.66	356243
2025-09-23	103.58	104.69	103.11	103.16	275546
2025-09-24	102.54	103.05	101.73	102.97	668578
2025-09-25	102.70	104.29	101.38	101.77	789618
2025-09-26	101.85	103.51	101.42	101.50	334112
2025-09-29	101.33	101.54	100.16	101.12	458662
2025-09-30	101.13	103.53	100.89	103.33	270793
2025-10-01	102.89	103.41	100.86	102.92	295343
2025-10-02	103.12	103.91	102.29	103.09	226762
2025-10-03	103.53	105.99	102.76	105.04	373036
2025-10-06	105.20	105.59	103.48	105.38	468454
2025-10-07	105.46	106.58	103.71	103.72	348909
2025-10-08	104.10	106.12	103.40	105.36	398006
2025-10-09	105.74	105.74	103.35	103.40	229131
2025-10-10	103.04	103.51	99.54	101.05	491506
2025-10-13	101.18	102.92	100.27	102.10	333858
2025-10-14	101.36	104.12	100.91	103.97	466474
2025-10-15	103.32	105.30	102.53	103.80	353560
2025-10-16	103.52	104.64	102.64	103.12	412812
2025-10-17	103.05	105.13	102.20	104.83	418644
2025-10-20	105.22	107.52	105.22	107.37	317207
2025-10-21	106.40	108.24	106.40	107.94	426447
2025-10-22	108.72	111.99	108.59	109.11	787458
2025-10-23	87.16	88.00	66.50	73.89	14161439
2025-10-24	71.57	73.63	69.51	72.91	4156953
2025-10-27	72.63	73.13	69.16	70.20	2949214
2025-10-28	69.68	69.83	67.66	68.00	2118223
2025-10-29	67.26	67.99	64.87	65.30	1829893
2025-10-30	65.13	65.39	62.00	63.32	1737043
2025-10-31	63.93	64.88	62.10	64.57	2618503
2025-11-03	64.57	67.08	63.75	66.93	1353788
2025-11-04	67.96	70.16	66.91	68.61	1631964
2025-11-05	67.90	68.88	66.43	68.14	1567239
2025-11-06	67.89	67.89	66.00	66.64	945403
2025-11-07	66.81	68.35	66.32	68.26	783338
2025-11-10	69.26	69.81	68.28	68.76	621326
2025-11-11	69.29	70.30	69.05	69.82	555384
2025-11-12	70.00	71.38	69.34	69.51	723910
2025-11-13	68.80	69.78	67.86	68.05	689601
2025-11-14	67.83	69.52	67.22	69.49	576683
2025-11-17	69.32	69.32	67.08	67.10	543320
2025-11-18	67.10	68.88	66.63	67.75	1292685
2025-11-19	67.88	68.06	66.51	67.66	691233
2025-11-20	68.02	68.74	67.58	68.13	921524
2025-11-21	68.68	70.30	68.18	70.00	591019
2025-11-24	69.93	71.46	69.28	71.22	746319
2025-11-25	71.50	72.62	71.40	71.43	744413
2025-11-26	71.01	72.38	70.88	72.04	623557
2025-11-28	72.39	72.64	71.82	72.18	170623
2025-12-01	71.55	73.19	71.55	71.75	529381
2025-12-02	72.00	72.53	69.89	69.99	397638
2025-12-03	69.98	71.55	69.40	69.88	457077
2025-12-04	69.90	71.17	69.82	70.62	433916
2025-12-05	70.58	71.49	69.75	69.84	436872
2025-12-08	69.88	70.00	69.12	69.13	553050
2025-12-09	69.31	71.99	69.25	71.60	633032
2025-12-10	71.80	72.63	71.56	71.95	444154
2025-12-11	72.13	73.49	72.13	72.34	550862
2025-12-12	72.72	73.40	72.14	72.72	392508
2025-12-15	72.91	73.45	72.70	73.09	576602
2025-12-16	72.89	74.64	72.17	73.90	909613
2025-12-17	73.53	75.16	73.15	74.13	418779
2025-12-18	76.00	80.95	75.68	78.52	1700134
2025-12-19	77.81	79.44	75.64	78.58	1668373
2025-12-22	78.47	80.69	78.12	79.23	625188
2025-12-23	78.97	79.08	77.30	77.77	512316

Explore More About ITGR

Coins representing dividend payouts and trends

ITGR Dividend History

Discover Integer Holdings Corp'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

ITGR Stock Split History

Discover Integer Holdings Corp'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

ITGR Historical Prices

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

Web Analytics