Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Saia Inc (SAIA) Historical Prices: Free Download & Interactive Data Table 2025

SAIA Historical Prices

Summary

Key Stock Metrics

229.12

(April 29, 2025)

52-Week Low

624.55

(November 6, 2024)

52-Week High

628.34

(March 6, 2024)

All-Time High

298.67

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-07-24	19.23	19.23	18.70	18.83	418950
2006-07-25	19.32	19.79	18.51	18.58	613200
2006-07-26	18.47	18.86	18.34	18.35	648750
2006-07-27	18.53	18.67	18.17	18.23	300900
2006-07-28	18.42	18.97	18.32	18.42	324900
2006-07-31	18.08	19.33	18.08	18.79	550950
2006-08-01	19.21	19.21	18.64	18.65	267000
2006-08-02	18.87	19.27	18.71	19.23	332550
2006-08-03	19.13	19.83	19.09	19.60	405600
2006-08-04	19.11	20.19	19.11	19.88	306300
2006-08-07	20.23	20.27	19.70	20.15	183000
2006-08-08	20.11	20.49	19.78	19.82	282000
2006-08-09	20.13	20.50	18.19	18.39	436650
2006-08-10	18.12	19.39	18.03	19.30	444750
2006-08-11	19.15	19.31	18.96	19.05	248850
2006-08-14	19.06	19.86	18.67	19.41	233700
2006-08-15	19.67	20.61	19.44	20.61	339750
2006-08-16	20.87	21.61	20.82	21.38	324300
2006-08-17	21.38	21.60	20.19	20.60	193200
2006-08-18	20.67	21.31	20.57	20.99	246750
2006-08-21	20.87	21.24	20.73	20.73	200250
2006-08-22	20.73	20.95	20.34	20.49	165900
2006-08-23	20.59	21.07	20.13	20.30	159000
2006-08-24	20.42	20.75	19.74	20.21	206100
2006-08-25	20.10	20.41	19.49	20.10	237000
2006-08-28	20.16	21.08	20.16	20.87	164550
2006-08-29	20.93	21.25	20.40	20.93	133950
2006-08-30	20.88	21.20	20.56	20.67	105450
2006-08-31	20.75	21.12	20.45	20.50	228900
2006-09-01	20.56	21.19	20.39	20.51	423150
2006-09-05	20.60	21.00	20.42	20.57	211500
2006-09-06	20.44	20.57	20.02	20.12	147300
2006-09-07	20.00	20.33	19.90	20.23	358950
2006-09-08	20.35	20.73	20.30	20.73	185550
2006-09-11	20.64	20.87	20.37	20.75	237900
2006-09-12	20.82	22.00	20.82	22.00	288750
2006-09-13	22.03	22.47	22.03	22.31	298350
2006-09-14	22.33	22.33	21.85	21.99	169500
2006-09-15	22.13	22.47	21.75	22.01	356700
2006-09-18	22.26	22.48	21.97	22.23	194550
2006-09-19	22.07	22.47	20.75	22.34	561000
2006-09-20	22.33	22.49	22.03	22.31	181200
2006-09-21	22.42	22.69	21.51	21.57	410700
2006-09-22	21.63	21.74	21.17	21.32	176850
2006-09-25	21.38	21.38	21.05	21.13	329100
2006-09-26	21.17	21.81	21.05	21.52	217200
2006-09-27	21.40	21.61	21.33	21.57	232650
2006-09-28	21.69	22.28	21.58	22.17	318300
2006-09-29	22.10	22.10	21.38	21.73	370800
2006-10-02	20.95	21.41	20.33	20.68	442200
2006-10-03	20.51	20.77	19.75	20.39	449250
2006-10-04	20.40	21.26	20.10	20.92	337950
2006-10-05	20.83	21.77	20.58	21.67	434850
2006-10-06	21.68	22.00	21.31	21.96	247500
2006-10-09	22.01	22.66	21.63	22.05	362850
2006-10-10	22.05	22.87	22.05	22.82	242850
2006-10-11	22.81	22.81	22.08	22.53	236550
2006-10-12	22.71	23.18	22.67	23.16	168300
2006-10-13	23.05	23.63	23.04	23.53	158400
2006-10-16	23.59	24.11	23.51	23.82	158700
2006-10-17	23.42	23.67	21.86	22.69	581100
2006-10-18	22.83	23.27	21.33	21.63	364350
2006-10-19	21.65	21.78	21.45	21.65	382800
2006-10-20	21.73	22.37	21.45	22.20	214500
2006-10-23	22.00	22.13	20.43	21.03	422400
2006-10-24	20.91	21.49	20.55	21.35	380100
2006-10-25	18.77	19.29	17.93	18.01	1282200
2006-10-26	18.03	18.04	17.20	17.31	678300
2006-10-27	17.33	18.17	17.17	17.47	548550
2006-10-30	17.47	18.77	17.33	18.73	476418
2006-10-31	18.29	18.71	17.83	17.87	631023
2006-11-01	18.03	18.21	17.75	17.89	324504
2006-11-02	17.83	17.97	17.47	17.53	415593
2006-11-03	17.60	17.67	16.96	17.29	433725
2006-11-06	17.40	18.26	17.37	18.19	325086
2006-11-07	18.25	18.50	17.99	18.24	365043
2006-11-08	18.19	18.51	18.00	18.39	128970
2006-11-09	18.49	18.49	17.79	17.95	262143
2006-11-10	18.01	18.65	17.79	18.62	128217
2006-11-13	18.65	18.65	18.25	18.45	280425
2006-11-14	18.52	18.94	18.27	18.83	261492
2006-11-15	18.84	19.00	18.75	18.86	178611
2006-11-16	18.97	18.97	18.40	18.72	131196
2006-11-17	18.70	19.05	18.56	18.93	194808
2006-11-20	18.98	19.24	18.01	18.40	164457
2006-11-21	18.40	18.51	18.26	18.48	123738
2006-11-22	18.43	18.59	18.29	18.48	128832
2006-11-24	18.38	18.39	18.17	18.23	38112
2006-11-27	18.11	19.05	18.01	18.80	532857
2006-11-28	18.80	18.80	18.21	18.39	120396
2006-11-29	18.45	18.45	16.93	16.96	450474
2006-11-30	17.05	17.54	16.37	16.53	520995
2006-12-01	16.54	16.79	16.35	16.52	295293
2006-12-04	16.51	17.23	16.37	16.66	308868
2006-12-05	16.79	17.36	16.56	17.29	318744
2006-12-06	17.17	17.51	17.09	17.41	184452
2006-12-07	17.40	17.49	16.47	17.03	335151
2006-12-08	17.03	17.05	16.50	16.53	235545
2006-12-11	16.54	16.60	16.23	16.23	238032
2006-12-12	16.27	16.41	15.83	15.85	218106
2006-12-13	15.91	16.14	15.73	16.07	266454
2006-12-14	16.13	16.56	15.99	16.37	223533
2006-12-15	16.45	16.62	15.99	16.02	167670
2006-12-18	15.98	16.38	15.44	15.47	216471
2006-12-19	15.40	15.48	15.20	15.37	144333
2006-12-20	15.43	15.72	15.30	15.63	203553
2006-12-21	15.67	15.99	15.52	15.52	203106
2006-12-22	15.47	15.90	15.47	15.62	191262
2006-12-26	15.56	15.92	15.50	15.66	143502
2006-12-27	15.43	16.15	15.43	15.91	340233
2006-12-28	15.85	16.00	15.65	15.65	139788
2006-12-29	15.65	15.95	15.46	15.47	149754
2007-01-03	15.55	16.05	15.55	15.82	232194
2007-01-04	15.83	16.51	15.83	16.46	268971
2007-01-05	16.35	16.38	15.93	16.03	189357
2007-01-08	16.08	16.26	15.97	16.02	132558
2007-01-09	16.03	16.27	16.03	16.15	186882
2007-01-10	16.10	16.24	16.03	16.14	142437
2007-01-11	16.14	17.00	16.14	16.55	141273
2007-01-12	16.54	17.29	16.50	17.27	225126
2007-01-16	17.27	17.47	17.14	17.19	291870
2007-01-17	17.10	17.42	17.10	17.21	167778
2007-01-18	17.17	17.30	17.07	17.20	256503
2007-01-19	17.15	17.45	17.15	17.39	142590
2007-01-22	17.45	17.51	16.70	16.76	194085
2007-01-23	16.75	17.27	16.67	17.01	165522
2007-01-24	17.07	17.33	16.87	17.08	89217
2007-01-25	17.06	17.47	16.74	16.88	309282
2007-01-26	16.99	17.31	16.55	17.17	264831
2007-01-29	17.09	17.45	16.94	17.45	177135
2007-01-30	17.01	17.95	17.01	17.93	217656
2007-01-31	18.03	18.47	17.71	17.77	236259
2007-02-01	17.74	18.04	17.33	17.52	305250
2007-02-02	17.60	18.01	17.60	17.81	124386
2007-02-05	17.73	17.88	17.35	17.59	166494
2007-02-06	17.55	17.64	16.66	17.03	372747
2007-02-07	16.99	17.33	16.88	17.15	235008
2007-02-08	17.07	17.09	16.46	16.47	161376
2007-02-09	16.53	16.81	16.31	16.43	218529
2007-02-12	16.25	16.47	16.05	16.43	127947
2007-02-13	16.38	17.11	16.29	16.92	105288
2007-02-14	16.89	17.62	16.88	17.53	134970
2007-02-15	17.47	17.55	16.93	17.25	160617
2007-02-16	17.29	17.41	17.04	17.34	113658
2007-02-20	17.26	17.44	17.03	17.41	103149
2007-02-21	17.41	17.63	17.19	17.41	85533
2007-02-22	17.69	18.89	17.53	18.73	352149
2007-02-23	18.65	18.90	18.63	18.85	230892
2007-02-26	18.91	18.99	18.32	18.44	213747
2007-02-27	18.23	18.41	18.07	18.11	205059
2007-02-28	18.06	18.46	17.91	18.16	201828
2007-03-01	17.95	18.00	17.63	17.89	199104
2007-03-02	17.75	17.87	17.22	17.33	200562
2007-03-05	17.13	17.51	17.05	17.20	161829
2007-03-06	17.36	17.63	17.20	17.35	226695
2007-03-07	17.41	17.61	17.33	17.40	85440
2007-03-08	17.51	17.64	17.19	17.37	171645
2007-03-09	17.48	17.66	17.41	17.59	122388
2007-03-12	17.51	17.66	17.20	17.21	152487
2007-03-13	17.13	17.67	17.11	17.22	162162
2007-03-14	17.13	17.46	16.46	16.66	208410
2007-03-15	16.59	17.83	16.59	17.73	135432
2007-03-16	17.73	17.73	17.18	17.26	188136
2007-03-19	17.34	17.65	16.99	17.08	178869
2007-03-20	17.01	17.37	16.81	17.35	106830
2007-03-21	17.30	17.63	17.23	17.51	75639
2007-03-22	17.53	18.49	17.53	18.30	162660
2007-03-23	18.23	18.57	18.23	18.45	116643
2007-03-26	18.45	18.53	17.87	17.87	78885
2007-03-27	17.78	17.78	17.00	17.16	270279
2007-03-28	17.03	17.10	16.11	16.11	473811
2007-03-29	16.22	16.35	15.67	15.89	313374
2007-03-30	15.96	16.07	15.67	15.83	189741
2007-04-02	15.79	16.13	15.21	15.65	282444
2007-04-03	15.72	16.15	15.72	15.89	215736
2007-04-04	15.92	15.97	15.64	15.67	140301
2007-04-05	15.69	16.02	15.53	15.91	231390
2007-04-09	16.01	16.42	15.87	16.17	241200
2007-04-10	16.13	16.33	16.10	16.15	77409
2007-04-11	16.21	16.24	15.73	15.95	166395
2007-04-12	15.70	16.21	15.69	16.13	279093
2007-04-13	16.08	16.34	15.90	15.92	127587
2007-04-16	16.01	16.56	16.01	16.33	168963
2007-04-17	16.27	16.43	16.20	16.34	180771
2007-04-18	16.27	16.45	15.89	15.93	205314
2007-04-19	15.83	16.63	15.75	16.54	189513
2007-04-20	18.15	20.25	16.93	19.76	1301013
2007-04-23	20.00	20.00	19.13	19.26	420456
2007-04-24	19.23	19.81	19.23	19.35	632271
2007-04-25	19.49	20.00	19.43	19.86	355428
2007-04-26	19.76	19.78	19.45	19.65	392259
2007-04-27	19.51	19.76	19.51	19.59	320556
2007-04-30	19.66	19.95	18.64	18.69	448713
2007-05-01	19.11	19.35	18.83	19.03	371979
2007-05-02	18.81	19.53	18.81	19.30	616527
2007-05-03	19.47	19.65	19.03	19.19	257847
2007-05-04	19.19	19.51	19.03	19.19	158418
2007-05-07	19.25	19.49	19.07	19.30	194532
2007-05-08	19.17	19.27	18.63	19.22	97044
2007-05-09	19.06	19.34	19.06	19.08	67371
2007-05-10	18.92	19.09	18.28	18.36	170913
2007-05-11	18.81	19.34	18.43	19.19	124059
2007-05-14	19.19	19.19	18.39	18.41	129960
2007-05-15	18.36	19.53	18.36	18.73	140892
2007-05-16	18.72	18.97	18.30	18.92	88023
2007-05-17	18.83	18.83	18.20	18.54	160986
2007-05-18	18.63	18.75	18.21	18.41	105969
2007-05-21	18.32	18.43	18.29	18.33	117051
2007-05-22	18.28	19.38	18.28	19.32	148722
2007-05-23	19.31	19.56	18.95	19.26	166569
2007-05-24	19.19	19.45	18.80	18.93	169521
2007-05-25	18.93	18.95	18.63	18.73	86427
2007-05-29	18.79	19.05	18.61	18.81	71469
2007-05-30	18.67	19.25	18.63	19.22	145425
2007-05-31	19.36	19.40	18.89	19.06	115182
2007-06-01	19.19	19.19	18.37	18.63	118452
2007-06-04	18.62	19.30	18.53	18.68	169497
2007-06-05	18.57	18.89	18.43	18.53	105063
2007-06-06	18.39	18.54	17.51	17.91	160710
2007-06-07	17.79	18.15	17.69	17.81	242493
2007-06-08	17.80	18.05	17.65	17.86	92658
2007-06-11	17.88	18.42	17.84	17.85	113997
2007-06-12	17.77	17.95	17.73	17.85	138504
2007-06-13	17.85	18.38	17.71	18.28	105045
2007-06-14	18.33	18.75	18.33	18.67	225231
2007-06-15	19.01	19.15	18.33	18.45	204066
2007-06-18	18.42	18.42	17.76	18.12	195027
2007-06-19	17.97	17.97	17.41	17.76	393870
2007-06-20	17.79	17.87	17.41	17.61	236487
2007-06-21	17.55	18.01	17.44	17.92	114291
2007-06-22	17.92	18.30	17.66	17.79	455475
2007-06-25	17.74	18.71	17.71	18.71	287382
2007-06-26	18.77	18.95	18.00	18.02	250311
2007-06-27	17.89	19.11	17.71	18.99	215559
2007-06-28	18.80	18.80	18.07	18.57	140937
2007-06-29	18.64	18.66	18.14	18.17	157551
2007-07-02	18.31	18.40	17.65	18.00	207756
2007-07-03	18.01	18.60	17.83	18.37	125232
2007-07-05	18.31	18.33	17.20	18.09	305379
2007-07-06	17.99	18.64	17.85	18.61	140436
2007-07-09	18.71	19.43	18.56	19.33	204384
2007-07-10	19.17	19.17	18.27	18.33	157749
2007-07-11	18.36	18.73	18.03	18.67	125979
2007-07-12	18.77	19.08	18.30	18.97	167019
2007-07-13	18.99	19.07	18.63	18.88	139914
2007-07-16	18.78	19.19	18.51	19.03	113844
2007-07-17	19.05	19.34	18.54	18.95	194682
2007-07-18	18.89	18.89	18.11	18.67	178878
2007-07-19	18.84	18.84	18.21	18.30	153468
2007-07-20	18.23	18.47	17.32	17.77	198867
2007-07-23	17.70	17.70	16.07	16.56	520095
2007-07-24	16.17	16.53	14.00	14.10	1296183
2007-07-25	14.33	14.33	13.35	13.83	797445
2007-07-26	13.52	13.85	13.05	13.54	627792
2007-07-27	13.57	14.38	13.55	14.00	688848
2007-07-30	14.63	14.63	13.61	14.08	695805
2007-07-31	14.13	14.15	13.42	13.49	625908
2007-08-01	13.41	13.64	13.01	13.42	613812
2007-08-02	13.47	13.73	13.19	13.29	477333
2007-08-03	13.22	13.29	12.23	12.27	664617
2007-08-06	12.32	12.38	11.78	11.97	684834
2007-08-07	11.86	12.07	10.71	11.03	1067019
2007-08-08	11.21	11.68	10.91	11.21	1366053
2007-08-09	10.62	11.05	10.45	10.95	1279671
2007-08-10	10.64	12.15	10.62	11.96	847614
2007-08-13	12.10	12.46	11.93	12.37	586752
2007-08-14	12.33	12.51	12.01	12.11	423525
2007-08-15	12.07	12.20	11.75	11.81	511617
2007-08-16	11.69	12.33	11.35	12.19	672669
2007-08-17	12.55	12.97	11.96	12.07	320043
2007-08-20	12.17	12.37	12.01	12.27	276006
2007-08-21	12.14	12.42	12.11	12.24	187170
2007-08-22	12.39	13.02	12.39	12.87	185043
2007-08-23	12.96	12.96	12.13	12.19	223719
2007-08-24	12.20	12.83	12.11	12.17	185160
2007-08-27	12.13	12.34	11.96	11.99	302949
2007-08-28	11.92	12.02	11.57	11.70	287130
2007-08-29	11.78	12.21	11.60	12.18	98037
2007-08-30	12.00	12.53	11.82	12.27	167280
2007-08-31	12.57	12.90	12.25	12.53	195480
2007-09-04	12.50	12.67	12.27	12.34	139926
2007-09-05	12.31	12.35	11.89	12.01	159558
2007-09-06	12.17	12.17	11.50	11.94	128979
2007-09-07	11.68	11.84	11.37	11.45	169758
2007-09-10	11.53	11.61	11.00	11.19	117879
2007-09-11	11.30	11.39	11.11	11.37	123117
2007-09-12	11.28	11.43	11.05	11.08	110193
2007-09-13	11.22	11.35	10.94	11.19	160503
2007-09-14	11.09	11.17	10.93	11.09	123414
2007-09-17	10.99	11.08	10.87	11.02	130137
2007-09-18	11.10	11.86	11.00	11.76	168012
2007-09-19	11.86	11.99	11.29	11.51	133191
2007-09-20	11.50	11.51	10.97	11.03	406767
2007-09-21	11.14	11.14	10.87	11.07	299919
2007-09-24	11.09	11.19	10.97	11.03	97119
2007-09-25	10.99	10.99	10.55	10.87	158946
2007-09-26	10.93	11.16	10.93	11.15	69747
2007-09-27	11.17	11.34	11.00	11.13	99222
2007-09-28	11.00	11.13	10.97	11.02	103008
2007-10-01	11.00	11.49	10.83	11.47	206718
2007-10-02	11.46	11.50	10.97	11.11	125676
2007-10-03	11.07	11.17	10.99	11.01	118143
2007-10-04	11.03	11.16	10.57	10.61	224178
2007-10-05	10.73	11.39	10.63	11.22	227310
2007-10-08	11.16	11.37	10.97	11.33	103551
2007-10-09	11.35	11.35	10.69	10.97	251997
2007-10-10	10.92	11.17	10.81	11.09	239514
2007-10-11	11.14	11.14	10.83	10.99	211944
2007-10-12	10.99	11.13	10.89	10.97	86040
2007-10-15	10.95	11.15	10.72	10.83	172905
2007-10-16	10.75	10.90	10.60	10.60	155445
2007-10-17	10.72	10.77	10.43	10.60	134358
2007-10-18	10.41	10.59	10.27	10.47	315804
2007-10-19	10.46	10.56	10.03	10.05	287028
2007-10-22	10.00	10.43	10.00	10.33	252648
2007-10-23	10.33	10.33	10.05	10.17	141282
2007-10-24	10.06	10.18	9.65	9.93	213150
2007-10-25	9.87	10.00	9.28	9.38	394845
2007-10-26	9.43	10.27	9.43	10.09	459027
2007-10-29	10.12	10.31	9.40	9.42	288165
2007-10-30	9.32	9.44	8.95	9.01	308484
2007-10-31	9.07	9.49	8.96	9.39	220857
2007-11-01	9.33	9.34	8.84	8.87	362886
2007-11-02	8.95	9.12	8.83	8.95	191127
2007-11-05	8.83	9.09	8.70	8.95	111705
2007-11-06	8.99	8.99	8.60	8.62	282426
2007-11-07	8.50	8.57	8.17	8.17	300963
2007-11-08	8.25	8.35	7.84	8.19	257703
2007-11-09	8.06	8.14	7.90	8.03	290685
2007-11-12	8.00	8.57	7.99	8.41	241701
2007-11-13	8.51	8.86	8.49	8.79	368697
2007-11-14	8.87	8.87	8.55	8.61	137331
2007-11-15	8.57	8.63	8.35	8.47	134655
2007-11-16	8.51	8.51	8.37	8.49	267693
2007-11-19	8.39	8.45	8.25	8.33	225768
2007-11-20	8.33	8.48	7.91	8.15	114489
2007-11-21	8.13	8.18	7.87	8.16	269988
2007-11-23	8.24	8.43	8.24	8.32	70662
2007-11-26	8.31	8.35	7.99	8.00	146145
2007-11-27	8.03	8.20	7.93	8.03	288159
2007-11-28	8.11	9.02	7.99	8.75	395382
2007-11-29	8.71	8.83	8.25	8.40	214620
2007-11-30	8.44	8.73	8.44	8.69	248700
2007-12-03	8.67	8.77	8.38	8.42	143922
2007-12-04	8.32	8.40	8.24	8.27	141801
2007-12-05	8.48	8.81	8.41	8.81	168516
2007-12-06	8.77	8.96	8.46	8.77	521181
2007-12-07	8.79	9.33	8.79	9.23	448941
2007-12-10	9.23	9.98	9.23	9.93	381183
2007-12-11	9.95	10.11	9.59	9.66	437196
2007-12-12	9.93	9.94	9.12	9.36	586227
2007-12-13	9.22	9.54	9.09	9.26	286080
2007-12-14	9.12	9.61	9.09	9.22	214785
2007-12-17	9.15	9.43	8.87	8.87	315360
2007-12-18	8.87	8.95	8.55	8.71	432360
2007-12-19	8.63	8.79	8.57	8.67	198705
2007-12-20	8.77	8.77	8.53	8.67	204864
2007-12-21	8.80	9.02	8.65	8.79	443547
2007-12-24	8.85	8.90	8.54	8.54	71571
2007-12-26	8.52	9.00	8.47	8.98	89493
2007-12-27	8.98	8.98	8.45	8.47	110913
2007-12-28	8.54	8.79	8.40	8.46	153519
2007-12-31	8.38	8.95	8.38	8.87	153666
2008-01-02	8.82	8.82	8.39	8.50	208200
2008-01-03	8.49	8.49	7.98	8.08	329367
2008-01-04	8.03	8.13	7.97	8.00	239799
2008-01-07	8.00	8.33	7.93	8.07	248865
2008-01-08	8.07	8.28	7.94	8.01	278721
2008-01-09	7.96	8.39	7.93	8.35	176814
2008-01-10	8.25	8.57	8.01	8.30	230322
2008-01-11	8.19	8.19	7.94	8.00	197121
2008-01-14	8.07	8.33	7.95	8.09	83961
2008-01-15	8.01	8.15	7.98	8.02	109392
2008-01-16	7.97	8.31	7.97	8.01	180543
2008-01-17	8.02	8.37	7.97	8.00	182148
2008-01-18	7.99	8.09	7.72	7.90	391707
2008-01-22	7.67	8.20	7.67	7.94	155151
2008-01-23	7.83	8.90	7.70	8.68	317439
2008-01-24	8.89	9.03	8.66	8.77	340695
2008-01-25	8.95	9.23	8.79	9.03	278535
2008-01-28	8.85	9.13	8.43	8.99	312375
2008-01-29	8.93	9.00	8.70	8.83	257172
2008-01-30	8.67	9.39	8.61	9.03	715671
2008-01-31	8.87	9.50	8.78	9.41	572679
2008-02-01	9.46	9.91	9.46	9.81	357987
2008-02-04	9.73	9.90	9.52	9.82	162432
2008-02-05	9.60	9.91	9.47	9.51	246681
2008-02-06	9.57	9.89	9.31	9.33	266829
2008-02-07	9.30	10.15	9.30	10.11	418338
2008-02-08	10.06	10.15	9.79	10.00	149994
2008-02-11	10.03	10.03	9.67	9.81	183093
2008-02-12	9.85	10.09	9.59	9.67	309168
2008-02-13	9.77	9.96	9.65	9.87	142173
2008-02-14	9.87	10.45	9.77	10.02	619698
2008-02-15	9.96	10.11	9.63	9.97	206205
2008-02-19	10.08	10.43	9.97	10.35	189615
2008-02-20	10.25	10.51	10.23	10.51	425628
2008-02-21	10.57	10.82	10.46	10.46	152892
2008-02-22	10.66	10.71	10.32	10.68	360198
2008-02-25	10.67	10.77	10.43	10.47	391299
2008-02-26	10.38	10.90	10.34	10.71	194397
2008-02-27	10.66	10.82	10.61	10.73	130452
2008-02-28	10.66	10.66	10.29	10.35	298428
2008-02-29	10.20	10.69	9.60	9.63	272004
2008-03-03	9.62	10.40	9.62	10.26	331923
2008-03-04	10.13	10.67	10.09	10.66	181344
2008-03-05	10.73	10.92	10.55	10.83	347421
2008-03-06	10.75	10.75	10.10	10.14	236490
2008-03-07	10.01	10.41	10.01	10.13	141582
2008-03-10	10.14	10.17	9.64	9.79	76197
2008-03-11	10.11	10.33	9.69	10.31	197433
2008-03-12	10.32	10.35	9.57	9.73	376146
2008-03-13	9.58	9.87	9.28	9.84	460665
2008-03-14	9.95	10.21	9.32	9.89	215067
2008-03-17	9.67	10.23	9.59	9.95	174315
2008-03-18	10.19	10.76	9.78	10.74	244524
2008-03-19	10.78	10.84	10.10	10.13	115824
2008-03-20	10.29	10.93	10.08	10.89	327093
2008-03-24	10.93	11.62	10.93	11.49	234897
2008-03-25	11.20	11.61	10.59	10.87	229038
2008-03-26	10.79	11.39	10.57	10.99	111252
2008-03-27	11.05	11.05	10.57	10.71	74778
2008-03-28	10.71	10.95	10.45	10.49	139887
2008-03-31	10.55	10.93	10.34	10.57	251508
2008-04-01	10.69	11.33	10.69	10.90	181029
2008-04-02	10.95	11.33	10.91	11.07	125895
2008-04-03	10.99	11.33	10.93	11.27	76977
2008-04-04	11.33	11.51	10.97	11.09	123807
2008-04-07	11.15	11.28	10.96	11.00	61326
2008-04-08	10.85	11.17	10.43	10.71	226530
2008-04-09	10.72	10.72	10.17	10.19	531882
2008-04-10	10.17	10.63	10.17	10.42	638943
2008-04-11	10.27	10.45	9.89	9.97	237477
2008-04-14	9.95	10.44	9.91	10.42	304995
2008-04-15	10.47	10.57	10.33	10.55	149766
2008-04-16	10.65	11.00	10.41	10.88	147180
2008-04-17	10.80	10.80	10.32	10.44	264057
2008-04-18	10.68	10.68	10.27	10.39	114642
2008-04-21	10.32	10.32	9.90	9.95	80592
2008-04-22	9.89	9.98	9.51	9.56	105825
2008-04-23	9.60	9.67	9.37	9.49	98982
2008-04-24	9.53	9.90	9.33	9.87	248745
2008-04-25	9.87	10.19	9.18	9.93	220569
2008-04-28	9.93	9.94	9.44	9.61	194631
2008-04-29	9.59	9.76	9.00	9.00	350985
2008-04-30	9.05	9.68	8.91	9.21	198660
2008-05-01	9.19	9.87	9.19	9.79	170970
2008-05-02	9.95	10.17	9.73	9.94	131355
2008-05-05	9.87	9.87	9.31	9.36	66402
2008-05-06	9.27	9.61	9.01	9.47	116202
2008-05-07	9.15	9.53	9.13	9.27	108126
2008-05-08	9.31	9.40	9.15	9.31	95160
2008-05-09	9.21	9.23	9.12	9.15	125997
2008-05-12	9.21	9.33	9.05	9.17	118218
2008-05-13	9.19	9.45	9.12	9.41	89727
2008-05-14	9.47	9.62	9.32	9.39	60444
2008-05-15	9.37	9.47	9.18	9.32	71709
2008-05-16	9.37	9.37	9.19	9.28	74754
2008-05-19	9.29	9.99	9.19	9.60	161094
2008-05-20	9.54	9.68	9.29	9.49	96948
2008-05-21	9.52	9.52	9.00	9.21	173487
2008-05-22	9.21	9.40	9.12	9.17	121827
2008-05-23	9.13	9.15	9.00	9.11	172890
2008-05-27	9.11	9.34	9.03	9.31	61323
2008-05-28	9.38	9.38	9.16	9.20	68298
2008-05-29	9.15	9.31	9.15	9.21	150873
2008-05-30	9.24	9.31	9.11	9.27	91926
2008-06-02	9.25	9.25	9.02	9.09	125538
2008-06-03	9.15	9.25	9.02	9.15	153246
2008-06-04	9.10	9.63	9.10	9.27	184929
2008-06-05	9.25	9.71	9.25	9.60	131130
2008-06-06	9.50	9.50	9.10	9.14	193155
2008-06-09	9.15	9.22	8.87	8.94	93690
2008-06-10	8.83	8.90	8.67	8.79	317985
2008-06-11	8.74	8.79	8.44	8.53	84693
2008-06-12	8.61	8.85	8.22	8.24	148119
2008-06-13	8.35	8.57	8.04	8.15	202062
2008-06-16	8.10	8.21	7.52	7.89	302319
2008-06-17	7.93	8.09	7.70	7.95	246828
2008-06-18	7.91	8.31	7.91	8.20	195846
2008-06-19	8.18	8.62	8.18	8.56	96231
2008-06-20	8.53	8.66	8.11	8.25	198321
2008-06-23	8.29	8.39	7.91	8.10	75078
2008-06-24	8.02	8.21	7.54	7.55	219891
2008-06-25	7.55	7.64	7.29	7.39	316071
2008-06-26	7.31	7.37	7.18	7.27	214833
2008-06-27	7.24	7.24	7.00	7.06	548295
2008-06-30	7.10	7.47	7.08	7.28	278043
2008-07-01	7.17	7.81	7.08	7.27	279843
2008-07-02	7.25	7.42	7.09	7.12	212952
2008-07-03	7.14	7.36	7.13	7.25	160419
2008-07-07	7.92	8.00	7.55	7.55	433608
2008-07-08	7.58	8.24	7.47	8.13	361053
2008-07-09	8.13	8.23	7.77	7.77	223020
2008-07-10	7.79	8.22	7.77	8.08	177387
2008-07-11	7.97	8.48	7.88	8.37	192465
2008-07-14	8.42	8.64	8.30	8.39	225069
2008-07-15	8.25	8.84	8.21	8.63	164958
2008-07-16	8.69	9.83	8.69	9.75	285288
2008-07-17	9.77	10.05	9.69	9.98	259206
2008-07-18	10.14	10.37	9.91	10.06	185868
2008-07-21	10.13	10.25	9.85	10.15	66987
2008-07-22	10.16	10.94	10.08	10.86	190737
2008-07-23	10.83	10.94	10.65	10.74	252687
2008-07-24	10.78	10.94	9.59	9.85	333144
2008-07-25	11.67	11.99	10.09	10.58	905727
2008-07-28	10.59	10.78	10.34	10.43	495903
2008-07-29	10.66	10.71	10.41	10.49	1066014
2008-07-30	11.33	11.63	11.07	11.33	985812
2008-07-31	11.32	11.72	11.32	11.67	548493
2008-08-01	11.33	12.35	11.33	11.99	488595
2008-08-04	12.00	12.12	11.81	11.90	365184
2008-08-05	12.04	12.53	12.04	12.33	348765
2008-08-06	12.24	12.51	12.03	12.45	288846
2008-08-07	12.36	12.53	12.12	12.26	245319
2008-08-08	12.30	12.72	12.14	12.60	248415
2008-08-11	12.67	13.05	12.60	12.86	568902
2008-08-12	12.88	13.18	12.71	12.96	448080
2008-08-13	12.91	13.24	12.79	13.11	269553
2008-08-14	12.94	13.17	12.90	12.99	349821
2008-08-15	13.13	13.33	12.90	13.17	502089
2008-08-18	12.43	12.46	11.67	12.34	412857
2008-08-19	12.13	12.39	12.04	12.35	372528
2008-08-20	12.39	12.57	12.03	12.29	184440
2008-08-21	12.45	12.52	11.94	12.00	190899
2008-08-22	12.19	12.67	12.07	12.65	184140
2008-08-25	12.51	12.53	12.01	12.41	229944
2008-08-26	12.41	12.63	12.23	12.45	166410
2008-08-27	12.45	12.67	12.07	12.60	173376
2008-08-28	12.52	13.09	12.49	12.99	232041
2008-08-29	12.91	12.99	12.71	12.85	102702
2008-09-02	12.68	13.21	12.09	12.65	233373
2008-09-03	12.65	13.30	12.65	12.97	169854
2008-09-04	12.87	13.15	11.97	11.97	245943
2008-09-05	11.91	11.96	11.32	11.83	240642
2008-09-08	12.39	12.64	11.70	11.81	158316
2008-09-09	11.84	11.90	11.17	11.17	334512
2008-09-10	11.44	11.50	10.97	11.23	286890
2008-09-11	10.98	11.41	10.75	11.39	194937
2008-09-12	11.19	11.54	11.08	11.31	177993
2008-09-15	10.92	11.47	10.90	11.16	181296
2008-09-16	10.80	11.49	10.79	11.19	204213
2008-09-17	10.94	11.43	9.87	10.05	447399
2008-09-18	10.37	10.37	9.43	9.87	507243
2008-09-19	10.59	11.41	10.13	10.52	534318
2008-09-22	10.51	10.61	10.11	10.25	95502
2008-09-23	10.23	10.23	9.33	9.61	230868
2008-09-24	9.65	10.04	9.46	9.57	162225
2008-09-25	9.62	9.83	9.45	9.69	148026
2008-09-26	9.42	9.42	8.93	9.12	237480
2008-09-29	8.93	9.03	8.57	8.57	142212
2008-09-30	8.61	8.96	8.41	8.85	155190
2008-10-01	8.85	8.85	8.53	8.77	265896
2008-10-02	8.66	8.66	7.68	7.79	162711
2008-10-03	7.83	7.84	7.13	7.13	489681
2008-10-06	7.01	7.05	6.67	7.03	326409
2008-10-07	7.11	7.11	6.33	6.40	641046
2008-10-08	6.33	6.76	6.15	6.47	230271
2008-10-09	6.63	6.67	5.64	5.64	232557
2008-10-10	5.45	5.74	4.77	5.45	576771
2008-10-13	5.67	6.41	5.51	6.39	176079
2008-10-14	7.51	7.51	6.47	6.63	347883
2008-10-15	6.51	6.62	5.78	5.81	84264
2008-10-16	5.83	6.39	5.59	6.37	106182
2008-10-17	6.09	6.45	5.84	6.12	210552
2008-10-20	6.23	6.57	6.00	6.27	101547
2008-10-21	6.17	6.29	6.01	6.13	102150
2008-10-22	5.96	6.31	5.53	5.62	77751
2008-10-23	5.57	5.97	5.25	5.31	361329
2008-10-24	4.69	5.73	4.69	5.18	204747
2008-10-27	5.17	5.57	5.15	5.15	255786
2008-10-28	5.29	5.65	5.04	5.33	167769
2008-10-29	5.35	5.91	5.35	5.61	180162
2008-10-30	5.81	6.04	5.81	6.01	309819
2008-10-31	6.10	7.17	6.10	7.07	354852
2008-11-03	7.03	7.27	6.97	7.07	220995
2008-11-04	7.22	7.57	6.73	7.41	222909
2008-11-05	7.29	7.51	6.95	7.02	191853
2008-11-06	6.97	7.05	6.46	6.47	237003
2008-11-07	6.55	6.86	6.22	6.79	103242
2008-11-10	6.90	7.17	6.42	6.47	103785
2008-11-11	6.40	6.69	6.33	6.56	140070
2008-11-12	6.43	6.85	6.36	6.41	105516
2008-11-13	6.44	6.90	6.13	6.85	186651
2008-11-14	6.71	6.89	6.42	6.52	204876
2008-11-17	6.47	6.77	6.29	6.49	137526
2008-11-18	6.23	6.63	5.89	6.13	149673
2008-11-19	6.13	6.36	5.41	5.45	128391
2008-11-20	5.38	5.43	4.67	4.68	271677
2008-11-21	4.81	4.92	4.35	4.78	356610
2008-11-24	4.85	5.48	4.54	5.17	230409
2008-11-25	5.26	5.53	4.97	5.30	167163
2008-11-26	5.14	5.96	5.01	5.94	124470
2008-11-28	5.86	6.01	5.51	5.94	58629
2008-12-01	5.73	6.16	5.52	5.65	108387
2008-12-02	5.80	6.17	5.80	6.17	140340
2008-12-03	6.02	6.74	6.02	6.69	180648
2008-12-04	6.59	7.11	6.29	6.71	313758
2008-12-05	6.56	7.22	6.49	6.97	248733
2008-12-08	7.14	7.45	6.79	7.37	148407
2008-12-09	7.00	7.02	6.21	6.44	254700
2008-12-10	6.55	6.83	6.24	6.63	143373
2008-12-11	6.50	6.59	5.77	5.83	123285
2008-12-12	5.68	6.35	5.34	6.08	102798
2008-12-15	6.15	6.43	5.66	5.87	157995
2008-12-16	6.03	6.43	5.78	6.43	133749
2008-12-17	6.11	6.31	5.65	6.21	327294
2008-12-18	6.33	6.33	5.69	5.87	216066
2008-12-19	6.04	6.12	5.69	6.00	256938
2008-12-22	6.05	6.12	5.71	5.99	116271
2008-12-23	6.00	6.12	5.78	5.83	106218
2008-12-24	5.87	6.27	5.77	6.25	84780
2008-12-26	6.25	6.25	6.01	6.06	52515
2008-12-29	6.07	6.22	5.93	5.95	41889
2008-12-30	6.04	6.83	6.00	6.83	110832
2008-12-31	6.87	7.56	6.67	7.24	112386
2009-01-02	7.25	7.82	7.25	7.50	69849
2009-01-05	7.43	7.59	7.26	7.32	124821
2009-01-06	7.44	8.09	7.44	8.09	160461
2009-01-07	7.96	8.17	7.68	7.78	97638
2009-01-08	7.77	8.11	7.42	7.57	140454
2009-01-09	7.56	7.56	6.89	6.93	115884
2009-01-12	6.89	7.22	6.63	6.63	105180
2009-01-13	6.60	6.82	6.47	6.58	77715
2009-01-14	6.47	6.71	6.35	6.55	168357
2009-01-15	6.58	6.85	6.46	6.85	172158
2009-01-16	6.85	6.97	6.36	6.54	137421
2009-01-20	6.41	6.59	5.97	5.97	82653
2009-01-21	6.01	6.46	5.96	6.45	68235
2009-01-22	6.32	6.63	6.21	6.31	56985
2009-01-23	6.12	6.41	6.12	6.35	44076
2009-01-26	6.35	6.57	6.19	6.23	72333
2009-01-27	6.24	6.52	6.19	6.33	48174
2009-01-28	6.43	6.67	6.41	6.45	275463
2009-01-29	6.33	6.58	6.20	6.39	102786
2009-01-30	7.07	7.63	7.05	7.13	145413
2009-02-02	7.04	7.53	6.91	7.51	242460
2009-02-03	7.63	8.04	7.63	7.97	235854
2009-02-04	7.95	8.21	7.79	7.86	143067
2009-02-05	7.77	8.19	7.62	7.79	89826
2009-02-06	7.80	8.07	7.69	7.85	183876
2009-02-09	7.77	8.03	7.65	7.86	119184
2009-02-10	7.61	7.93	7.29	7.43	225792
2009-02-11	7.47	7.53	7.24	7.36	122931
2009-02-12	7.20	7.51	7.18	7.49	136497
2009-02-13	7.49	7.49	7.17	7.29	107613
2009-02-17	7.09	7.17	6.89	6.93	65763
2009-02-18	7.00	7.07	6.71	6.89	145938
2009-02-19	6.99	7.18	6.88	7.00	198669
2009-02-20	6.85	7.10	6.47	6.61	112359
2009-02-23	6.79	6.79	6.11	6.13	153279
2009-02-24	6.23	6.55	6.18	6.37	158286
2009-02-25	6.33	6.43	5.62	5.94	183408
2009-02-26	5.99	6.20	5.65	5.66	345357
2009-02-27	5.59	6.07	5.29	5.79	182424
2009-03-02	5.65	5.85	5.43	5.54	180918
2009-03-03	5.65	5.79	5.39	5.59	119820
2009-03-04	5.70	6.05	5.57	5.94	181329
2009-03-05	5.77	5.94	5.39	5.39	274458
2009-03-06	5.45	5.61	5.35	5.51	141288
2009-03-09	5.43	5.87	5.34	5.81	147459
2009-03-10	5.94	6.26	5.81	6.16	199644
2009-03-11	6.19	6.33	6.01	6.14	183741
2009-03-12	6.09	6.70	5.73	6.65	332685
2009-03-13	6.68	6.70	6.41	6.48	116418
2009-03-16	6.54	6.85	6.54	6.61	218352
2009-03-17	6.55	6.95	6.55	6.95	148275
2009-03-18	6.89	7.43	6.75	7.33	222621
2009-03-19	7.33	7.33	6.75	6.77	181602
2009-03-20	6.85	6.95	6.09	6.11	264903
2009-03-23	6.30	6.84	6.20	6.83	271770
2009-03-24	6.69	7.15	6.68	6.97	215727
2009-03-25	6.99	7.35	6.91	7.33	396420
2009-03-26	7.45	7.83	7.35	7.67	388860
2009-03-27	7.21	7.66	6.67	7.43	283647
2009-03-30	7.24	7.51	7.05	7.45	292722
2009-03-31	7.59	8.28	7.41	7.97	239229
2009-04-01	7.86	8.39	7.56	8.18	371244
2009-04-02	8.37	9.33	8.19	8.80	424089
2009-04-03	8.80	9.04	8.68	8.99	315894
2009-04-06	8.89	8.89	8.45	8.61	184890
2009-04-07	8.49	8.55	8.15	8.43	164289
2009-04-08	8.54	8.94	8.45	8.89	281109
2009-04-09	9.17	9.92	9.01	9.20	359838
2009-04-13	9.03	9.29	8.82	9.07	161994
2009-04-14	8.92	9.12	8.47	8.68	296673
2009-04-15	8.64	8.87	8.51	8.73	399981
2009-04-16	8.79	9.35	8.62	9.31	247128
2009-04-17	9.37	9.77	9.26	9.73	307944
2009-04-20	9.33	9.36	8.02	8.20	486108
2009-04-21	8.16	8.86	7.92	8.83	284781
2009-04-22	8.63	9.49	8.63	9.07	340776
2009-04-23	9.11	9.11	8.35	8.89	257514
2009-04-24	8.02	8.73	7.35	8.37	598083
2009-04-27	8.14	8.14	7.81	7.93	260184
2009-04-28	7.81	8.26	7.78	8.03	146952
2009-04-29	8.07	8.62	7.83	8.44	225945
2009-04-30	8.51	9.10	8.23	8.71	412572
2009-05-01	8.71	8.85	8.33	8.55	277752
2009-05-04	8.62	9.41	8.39	9.41	390870
2009-05-05	9.36	9.69	9.05	9.08	347925
2009-05-06	9.12	9.60	8.35	9.55	394260
2009-05-07	9.67	9.79	8.69	8.87	176055
2009-05-08	9.02	9.12	8.68	9.10	249270
2009-05-11	8.85	9.25	8.59	9.01	202503
2009-05-12	9.01	9.16	7.99	8.65	337098
2009-05-13	8.43	8.43	7.49	7.64	311781
2009-05-14	7.71	8.13	7.59	7.92	155817
2009-05-15	7.97	8.74	7.74	8.69	453408
2009-05-18	8.75	9.35	8.71	9.28	505047
2009-05-19	9.35	9.59	8.69	8.73	371214
2009-05-20	8.83	9.08	8.47	8.57	355914
2009-05-21	8.47	8.47	7.71	8.07	290115
2009-05-22	8.11	8.21	7.93	8.11	264177
2009-05-26	8.04	8.73	8.04	8.48	348861
2009-05-27	8.42	8.99	8.21	8.36	250722
2009-05-28	8.47	8.47	8.01	8.39	246930
2009-05-29	8.45	9.19	8.20	9.17	602634
2009-06-01	9.32	9.73	9.10	9.70	319908
2009-06-02	9.61	9.73	9.13	9.67	243066
2009-06-03	9.57	9.72	9.24	9.43	268650
2009-06-04	9.38	9.63	9.18	9.59	132909
2009-06-05	9.73	9.73	9.34	9.61	158958
2009-06-08	9.44	9.44	9.06	9.25	267543
2009-06-09	9.42	9.80	9.19	9.66	361251
2009-06-10	9.69	10.09	9.36	9.97	292986
2009-06-11	10.03	10.34	9.75	10.31	143157
2009-06-12	10.24	10.60	10.24	10.55	202239
2009-06-15	10.59	11.21	10.43	11.18	428694
2009-06-16	11.17	11.84	10.63	10.80	516147
2009-06-17	10.83	10.83	10.33	10.68	287223
2009-06-18	10.63	12.31	10.42	11.87	851796
2009-06-19	12.19	12.64	12.07	12.45	736569
2009-06-22	12.30	12.50	12.06	12.14	285657
2009-06-23	12.20	12.47	11.96	12.06	382188
2009-06-24	12.33	12.93	12.25	12.33	390768
2009-06-25	12.22	12.62	12.11	12.50	473229
2009-06-26	12.45	12.70	12.27	12.65	603639
2009-06-29	12.55	12.57	11.89	12.45	249240
2009-06-30	12.42	12.57	11.71	12.01	322851
2009-07-01	12.18	12.61	12.08	12.23	170577
2009-07-02	12.06	12.09	11.67	11.79	265287
2009-07-06	11.59	11.85	11.05	11.28	290385
2009-07-07	11.32	12.47	11.05	11.69	586164
2009-07-08	11.71	11.89	11.43	11.80	179796
2009-07-09	11.93	12.03	11.38	11.40	162951
2009-07-10	11.29	11.76	11.25	11.61	138546
2009-07-13	11.63	11.89	11.22	11.81	155787
2009-07-14	11.84	12.01	11.09	11.19	285723
2009-07-15	11.27	11.27	10.51	10.72	461163
2009-07-16	10.73	10.95	10.41	10.57	227784
2009-07-17	10.59	10.90	10.52	10.62	208395
2009-07-20	10.72	10.88	10.41	10.50	182493
2009-07-21	10.56	10.94	10.39	10.44	164586
2009-07-22	10.37	10.80	10.24	10.54	121797
2009-07-23	10.49	11.00	10.40	10.81	137577
2009-07-24	10.65	10.71	10.10	10.65	380526
2009-07-27	10.66	10.82	10.11	10.30	337677
2009-07-28	10.21	10.69	10.21	10.53	158115
2009-07-29	10.43	10.50	10.11	10.37	157521
2009-07-30	10.56	11.19	10.56	10.81	215313
2009-07-31	10.79	12.20	10.68	12.04	374007
2009-08-03	12.21	12.63	12.12	12.39	428955
2009-08-04	12.33	12.53	12.06	12.43	221022
2009-08-05	12.47	12.47	12.16	12.21	151248
2009-08-06	12.31	12.31	11.46	11.72	154029
2009-08-07	11.97	12.44	11.97	12.23	342918
2009-08-10	12.09	12.37	12.01	12.31	171225
2009-08-11	12.20	12.77	12.06	12.66	376908
2009-08-12	12.64	13.00	12.45	12.53	153747
2009-08-13	12.65	13.27	12.34	13.05	268839
2009-08-14	13.07	13.07	12.31	12.55	120621
2009-08-17	12.34	12.54	12.06	12.17	81039
2009-08-18	12.29	12.50	12.28	12.31	87258
2009-08-19	12.14	12.43	11.51	12.23	51933
2009-08-20	12.23	12.59	12.03	12.59	48774
2009-08-21	12.72	12.72	12.15	12.47	129102
2009-08-24	12.37	12.52	12.00	12.07	68346
2009-08-25	12.11	12.34	11.77	12.20	209490
2009-08-26	12.22	12.49	11.95	12.15	149580
2009-08-27	12.05	12.21	11.77	12.01	133995
2009-08-28	12.13	12.15	11.55	11.90	126063
2009-08-31	11.75	11.89	11.49	11.80	200157
2009-09-01	11.68	12.45	11.65	11.90	123000
2009-09-02	11.83	12.09	11.63	11.91	154500
2009-09-03	11.95	12.15	11.76	12.13	70203
2009-09-04	11.91	12.53	11.91	12.49	133440
2009-09-08	12.58	13.11	12.09	13.10	423282
2009-09-09	13.12	13.22	12.75	12.96	158115
2009-09-10	12.91	13.19	12.36	12.69	174222
2009-09-11	12.75	13.02	12.53	12.81	127119
2009-09-14	12.66	13.27	12.29	12.93	168813
2009-09-15	12.97	13.33	12.97	13.29	180867
2009-09-16	13.33	13.33	12.69	12.83	259338
2009-09-17	12.85	12.89	12.01	12.21	240519
2009-09-18	12.24	12.66	12.13	12.17	247992
2009-09-21	12.07	12.43	11.93	12.00	108711
2009-09-22	12.07	12.14	11.81	11.84	140175
2009-09-23	11.85	11.97	11.29	11.33	223311
2009-09-24	11.33	11.40	10.41	10.97	488100
2009-09-25	10.89	10.99	10.45	10.90	181596
2009-09-28	11.00	11.32	10.91	10.91	122244
2009-09-29	10.87	11.29	10.81	10.82	187572
2009-09-30	11.00	11.00	10.39	10.72	228705
2009-10-01	10.69	10.82	10.18	10.21	221628
2009-10-02	10.13	10.47	9.91	10.46	181689
2009-10-05	10.41	10.69	10.41	10.65	278976
2009-10-06	10.70	11.04	10.66	10.80	117312
2009-10-07	10.78	10.95	10.65	10.79	121296
2009-10-08	10.85	11.07	10.64	10.64	169536
2009-10-09	10.67	11.11	10.67	10.95	109773
2009-10-12	10.92	10.97	10.43	10.65	54339
2009-10-13	10.61	10.67	10.27	10.36	87687
2009-10-14	10.47	10.91	10.33	10.81	132630
2009-10-15	10.69	10.97	10.58	10.68	134898
2009-10-16	10.62	10.62	10.03	10.03	290751
2009-10-19	10.09	10.25	9.87	10.00	292776
2009-10-20	9.99	10.27	9.90	10.13	295059
2009-10-21	10.04	10.24	9.73	9.79	150438
2009-10-22	9.72	9.99	9.51	9.95	169671
2009-10-23	10.27	10.60	9.37	9.41	510294
2009-10-26	9.41	9.68	9.31	9.38	204528
2009-10-27	9.43	9.62	9.39	9.42	359049
2009-10-28	9.43	9.55	9.21	9.37	367629
2009-10-29	9.50	9.75	9.30	9.70	206940
2009-10-30	9.65	9.90	9.53	9.77	268482
2009-11-02	9.86	10.00	9.27	9.43	408015
2009-11-03	9.33	10.08	9.16	10.05	316644
2009-11-04	10.07	10.11	9.29	9.29	315129
2009-11-05	9.36	9.81	9.27	9.67	189012
2009-11-06	9.53	9.71	9.01	9.25	152124
2009-11-09	9.39	10.10	9.33	10.05	364356
2009-11-10	10.00	10.19	9.97	10.11	136812
2009-11-11	10.18	10.88	10.18	10.71	360465
2009-11-12	10.72	10.74	10.01	10.03	164979
2009-11-13	10.04	10.30	9.72	9.97	134661
2009-11-16	10.03	10.60	10.00	10.07	221718
2009-11-17	10.07	10.31	10.03	10.27	125103
2009-11-18	10.51	10.59	9.92	10.23	30159
2009-11-19	10.11	10.11	9.76	9.86	121413
2009-11-20	9.75	9.97	9.63	9.95	65013
2009-11-23	10.12	10.42	10.06	10.12	62496
2009-11-24	10.10	10.19	9.93	10.04	84096
2009-11-25	10.06	10.23	9.77	9.79	61020
2009-11-27	9.42	10.03	9.42	9.53	45657
2009-11-30	9.49	9.65	9.18	9.61	113721
2009-12-01	9.67	9.78	9.53	9.59	55080
2009-12-02	9.63	9.80	9.25	9.45	153765
2009-12-03	9.47	9.71	9.36	9.37	59883
2009-12-04	9.60	10.03	9.51	9.84	125931
2009-12-07	9.81	10.02	9.66	10.01	82131
2009-12-08	9.96	10.45	9.67	10.33	164229
2009-12-09	10.66	10.66	10.02	10.38	79140
2009-12-10	10.39	10.45	10.03	10.17	181674
2009-12-11	10.26	10.38	10.07	10.22	86877
2009-12-14	10.28	10.41	9.95	10.37	68139
2009-12-15	10.37	10.37	9.95	10.01	54507
2009-12-16	10.13	10.13	9.27	9.37	425697
2009-12-17	9.23	10.13	8.77	9.98	489831
2009-12-18	10.10	10.74	9.64	9.73	620055
2009-12-21	9.76	10.20	9.67	9.70	100050
2009-12-22	8.67	9.65	8.64	9.58	1448712
2009-12-23	9.61	9.62	9.30	9.53	382011
2009-12-24	9.62	10.17	9.62	9.91	163458
2009-12-28	9.93	10.02	9.82	9.99	266004
2009-12-29	10.00	10.48	9.99	10.41	158355
2009-12-30	10.39	10.82	10.20	10.82	353727
2009-12-31	10.60	10.60	9.73	9.88	709137
2010-01-04	10.01	10.04	9.53	9.58	574968
2010-01-05	9.61	9.73	9.40	9.60	224061
2010-01-06	9.55	9.81	9.50	9.51	146355
2010-01-07	9.64	9.65	9.39	9.40	105411
2010-01-08	9.41	9.61	9.01	9.07	253629
2010-01-11	9.13	9.34	9.12	9.29	70920
2010-01-12	9.22	9.25	8.73	8.88	197889
2010-01-13	8.89	9.06	8.70	8.93	179106
2010-01-14	8.93	9.16	8.84	8.84	183822
2010-01-15	8.80	8.91	8.64	8.75	213234
2010-01-19	8.75	8.75	8.44	8.46	154563
2010-01-20	8.39	8.41	8.21	8.38	107022
2010-01-21	8.37	8.41	8.11	8.21	315423
2010-01-22	8.18	8.26	8.08	8.13	243387
2010-01-25	8.19	8.27	7.90	7.95	394965
2010-01-26	7.94	8.07	7.84	7.99	274956
2010-01-27	7.93	8.03	7.72	7.87	611094
2010-01-28	7.87	8.04	7.51	7.58	250164
2010-01-29	7.59	8.53	7.51	8.00	649821
2010-02-01	8.05	8.42	8.02	8.36	535944
2010-02-02	8.39	8.49	7.95	8.07	256416
2010-02-03	8.01	8.25	7.92	8.19	147330
2010-02-04	8.10	8.10	7.83	7.94	140481
2010-02-05	7.94	8.03	7.72	8.01	117441
2010-02-08	8.04	8.35	7.85	8.01	164202
2010-02-09	8.09	8.42	8.09	8.26	213492
2010-02-10	8.26	8.26	7.88	8.16	67194
2010-02-11	8.11	8.25	8.00	8.24	236844
2010-02-12	8.15	8.15	7.75	8.03	140721
2010-02-16	8.11	8.11	7.75	7.79	90075
2010-02-17	7.80	7.80	7.61	7.67	206682
2010-02-18	7.64	7.67	7.60	7.61	52308
2010-02-19	7.61	7.72	7.55	7.57	59085
2010-02-22	7.61	7.98	7.50	7.89	401499
2010-02-23	7.89	7.98	7.74	7.77	51819
2010-02-24	7.77	8.13	7.75	8.11	80328
2010-02-25	7.97	8.14	7.71	8.14	117951
2010-02-26	8.17	8.63	8.11	8.44	266961
2010-03-01	8.45	8.87	8.41	8.51	339738
2010-03-02	8.55	8.63	8.16	8.21	110397
2010-03-03	8.25	8.43	8.13	8.37	87744
2010-03-04	8.36	8.49	8.25	8.43	84402
2010-03-05	8.49	8.62	8.38	8.61	128727
2010-03-08	8.87	9.23	8.85	9.09	179649
2010-03-09	9.08	9.75	8.91	9.59	368937
2010-03-10	9.56	9.64	9.22	9.33	168018
2010-03-11	9.30	9.40	9.17	9.39	50415
2010-03-12	9.45	9.49	9.21	9.27	115161
2010-03-15	9.29	9.33	9.07	9.32	83400
2010-03-16	9.33	9.41	9.21	9.33	100758
2010-03-17	9.32	9.65	9.32	9.48	95604
2010-03-18	9.29	9.64	9.29	9.45	161160
2010-03-19	9.51	9.51	9.12	9.29	153093
2010-03-22	9.23	9.55	9.22	9.38	74139
2010-03-23	9.37	9.59	9.25	9.49	77259
2010-03-24	9.42	9.59	9.37	9.37	85980
2010-03-25	9.45	9.81	9.31	9.31	164991
2010-03-26	9.35	9.48	9.27	9.41	116532
2010-03-29	9.44	9.57	9.30	9.43	136317
2010-03-30	9.45	9.80	9.06	9.65	211338
2010-03-31	9.63	9.79	9.19	9.25	521412
2010-04-01	9.31	9.31	9.08	9.19	102021
2010-04-05	9.19	9.35	9.08	9.28	126252
2010-04-06	9.21	9.65	9.14	9.59	137409
2010-04-07	9.52	9.81	9.51	9.81	128343
2010-04-08	9.74	9.97	9.72	9.95	163113
2010-04-09	9.91	10.02	9.73	9.85	98499
2010-04-12	9.83	9.97	9.79	9.85	168273
2010-04-13	9.86	9.87	9.76	9.82	416004
2010-04-14	9.84	10.01	9.69	9.99	227202
2010-04-15	9.95	10.67	9.95	10.34	430470
2010-04-16	10.34	10.34	9.89	10.10	108603
2010-04-19	10.03	10.10	9.75	10.04	84486
2010-04-20	10.11	10.23	10.02	10.10	68013
2010-04-21	9.75	9.99	9.75	9.90	365220
2010-04-22	9.84	10.05	9.84	9.99	135087
2010-04-23	9.97	10.33	9.95	10.33	182556
2010-04-26	10.32	10.60	10.23	10.51	533358
2010-04-27	10.45	10.65	10.23	10.26	241485
2010-04-28	10.30	10.59	10.26	10.53	185040
2010-04-29	10.80	11.83	10.80	11.46	624324
2010-04-30	11.49	11.60	10.98	11.05	339126
2010-05-03	11.14	11.55	11.10	11.40	203460
2010-05-04	11.26	11.26	10.81	10.95	217470
2010-05-05	10.83	11.10	10.71	10.83	110451
2010-05-06	10.78	11.11	10.00	10.51	146208
2010-05-07	10.48	11.11	10.23	10.33	172287
2010-05-10	10.78	11.09	10.64	10.82	146454
2010-05-11	10.91	11.23	10.77	10.99	104718
2010-05-12	11.09	11.66	11.05	11.49	103803
2010-05-13	11.41	11.46	10.90	10.95	154752
2010-05-14	10.90	10.97	10.76	10.90	118545
2010-05-17	10.98	11.11	10.74	10.95	102342
2010-05-18	11.08	11.14	10.48	10.66	147006
2010-05-19	10.57	10.59	10.26	10.41	140769
2010-05-20	10.18	10.18	9.86	9.88	143004
2010-05-21	9.75	9.93	9.59	9.84	267354
2010-05-24	9.77	9.78	9.52	9.57	91911
2010-05-25	9.34	9.37	9.15	9.31	140124
2010-05-26	9.40	9.75	9.39	9.50	148455
2010-05-27	9.69	10.12	9.69	10.11	70977
2010-05-28	10.06	10.11	9.81	9.98	111363
2010-06-01	9.88	10.12	9.39	9.40	123369
2010-06-02	9.45	9.65	9.30	9.59	229986
2010-06-03	9.65	10.25	9.59	10.13	121812
2010-06-04	9.85	10.05	9.62	9.67	231954
2010-06-07	9.68	9.79	9.45	9.49	158115
2010-06-08	9.49	9.61	9.07	9.22	102969
2010-06-09	9.30	9.50	9.13	9.35	219381
2010-06-10	9.50	9.81	9.50	9.76	95796
2010-06-11	9.63	9.98	9.62	9.95	51048
2010-06-14	10.67	11.14	10.58	10.60	576456
2010-06-15	10.74	10.74	10.29	10.37	313755
2010-06-16	10.26	10.41	10.07	10.25	104478
2010-06-17	10.34	10.34	10.00	10.25	52632
2010-06-18	10.23	10.24	9.89	9.91	201315
2010-06-21	10.21	10.72	9.94	9.96	185133
2010-06-22	10.02	10.16	9.39	9.39	190128
2010-06-23	9.38	9.81	9.38	9.73	145920
2010-06-24	9.67	9.95	9.45	9.67	89124
2010-06-25	9.69	10.01	9.69	10.00	347055
2010-06-28	9.92	10.31	9.92	10.17	181401
2010-06-29	9.99	10.09	9.75	9.87	192285
2010-06-30	9.91	10.10	9.83	10.00	216813
2010-07-01	9.95	10.10	9.65	9.85	143607
2010-07-02	9.94	10.02	9.73	9.75	144309
2010-07-06	10.00	10.24	9.84	9.89	174735
2010-07-07	9.89	10.16	9.83	10.15	171801
2010-07-08	10.30	10.59	10.23	10.55	180732
2010-07-09	10.57	10.65	10.43	10.59	76284
2010-07-12	10.56	10.82	10.39	10.60	137244
2010-07-13	10.77	11.23	10.59	10.86	250254
2010-07-14	10.79	10.92	10.65	10.70	143928
2010-07-15	10.69	10.69	10.20	10.40	176751
2010-07-16	10.30	10.37	9.93	9.96	125892
2010-07-19	9.96	10.16	9.72	10.16	90471
2010-07-20	9.99	10.28	9.88	10.27	139248
2010-07-21	10.35	10.51	9.74	9.76	161358
2010-07-22	9.91	10.11	9.78	9.99	192879
2010-07-23	9.92	10.34	9.89	10.25	82542
2010-07-26	10.23	10.77	10.23	10.67	101655
2010-07-27	10.77	10.95	10.45	10.45	150036
2010-07-28	10.45	10.54	10.04	10.07	164868
2010-07-29	10.18	10.19	9.73	9.79	134859
2010-07-30	9.67	10.19	9.61	10.07	102876
2010-08-02	10.07	10.30	9.87	9.89	146082
2010-08-03	9.87	9.89	9.49	9.51	155469
2010-08-04	9.50	9.55	9.13	9.21	326157
2010-08-05	9.10	9.13	8.73	8.98	385701
2010-08-06	8.87	9.00	8.67	8.87	366183
2010-08-09	8.95	9.09	8.60	8.63	210231
2010-08-10	8.51	8.67	8.17	8.39	225759
2010-08-11	8.21	8.21	7.87	7.91	195585
2010-08-12	7.83	8.21	7.79	8.19	165753
2010-08-13	8.15	8.17	7.89	7.91	104928
2010-08-16	7.85	8.13	7.83	8.12	91506
2010-08-17	8.22	8.37	8.07	8.30	140418
2010-08-18	8.30	8.37	8.17	8.35	146532
2010-08-19	8.29	8.29	7.89	8.11	206262
2010-08-20	8.05	8.08	7.63	8.06	195234
2010-08-23	8.09	8.34	7.93	8.00	110184
2010-08-24	7.87	7.95	7.63	7.79	126762
2010-08-25	7.75	8.15	7.59	8.12	131523
2010-08-26	8.15	8.44	7.97	8.17	120123
2010-08-27	8.28	8.59	8.16	8.57	178557
2010-08-30	8.51	8.51	8.07	8.09	259572
2010-08-31	8.07	8.07	7.63	7.77	279744
2010-09-01	7.92	8.23	7.84	8.21	301788
2010-09-02	8.15	8.41	8.06	8.34	141957
2010-09-03	8.45	8.77	8.37	8.39	139536
2010-09-07	8.33	8.51	8.10	8.48	253707
2010-09-08	8.50	9.07	8.50	8.87	243477
2010-09-09	9.01	9.02	8.45	8.62	141723
2010-09-10	8.51	8.90	8.51	8.81	118857
2010-09-13	8.90	9.33	8.90	9.23	170322
2010-09-14	9.23	9.43	8.78	8.81	151371
2010-09-15	8.79	8.99	8.53	8.83	207348
2010-09-16	8.85	9.45	8.72	9.23	372993
2010-09-17	9.37	9.41	9.11	9.21	204504
2010-09-20	9.25	9.45	9.17	9.42	154080
2010-09-21	9.39	9.39	9.20	9.21	124086
2010-09-22	9.17	9.24	8.94	9.07	160353
2010-09-23	9.00	9.11	8.71	8.74	79407
2010-09-24	8.87	9.39	8.81	9.34	81729
2010-09-27	9.37	9.45	9.10	9.27	64620
2010-09-28	9.31	9.71	9.12	9.67	157245
2010-09-29	9.67	9.97	9.67	9.93	153714
2010-09-30	10.00	10.17	9.86	9.95	235176
2010-10-01	10.00	10.09	9.83	9.94	141984
2010-10-04	9.90	10.02	9.57	9.65	97401
2010-10-05	9.78	10.16	9.73	10.01	215586
2010-10-06	10.00	10.04	9.64	9.69	281628
2010-10-07	9.81	9.86	9.15	9.31	430083
2010-10-08	9.28	9.77	9.25	9.69	238995
2010-10-11	9.68	9.78	9.41	9.48	232470
2010-10-12	9.44	9.67	9.31	9.64	137808
2010-10-13	9.73	10.00	9.67	9.85	125010
2010-10-14	9.86	9.86	9.63	9.77	90741
2010-10-15	9.92	9.98	9.59	9.67	180969
2010-10-18	9.64	10.00	9.59	9.99	105801
2010-10-19	9.81	9.81	9.38	9.46	111927
2010-10-20	9.43	9.53	9.30	9.35	191241
2010-10-21	9.37	9.37	9.07	9.24	228291
2010-10-22	9.11	9.23	9.07	9.15	105849
2010-10-25	9.25	9.42	9.19	9.33	68937
2010-10-26	9.27	9.49	9.25	9.39	231525
2010-10-27	9.30	9.45	9.08	9.11	90318
2010-10-28	9.17	9.57	9.15	9.31	200598
2010-10-29	9.25	9.83	9.25	9.65	283692
2010-11-01	9.67	9.81	9.42	9.56	96105
2010-11-02	9.71	9.90	9.54	9.89	103827
2010-11-03	9.93	9.94	9.46	9.76	77376
2010-11-04	9.96	10.00	9.83	9.99	136464
2010-11-05	9.96	10.04	9.89	10.01	70590
2010-11-08	9.95	10.07	9.87	9.97	59952
2010-11-09	10.02	10.15	9.77	9.81	35751
2010-11-10	9.87	10.01	9.54	10.00	62787
2010-11-11	9.87	10.02	9.73	9.96	41904
2010-11-12	9.83	9.95	9.47	9.48	73020
2010-11-15	9.51	9.67	9.49	9.55	38769
2010-11-16	9.45	9.87	9.42	9.86	92268
2010-11-17	9.85	10.09	9.68	9.95	72753
2010-11-18	10.09	10.42	9.95	10.06	134307
2010-11-19	10.07	10.17	9.79	10.13	95709
2010-11-22	10.07	10.23	9.97	10.21	80418
2010-11-23	10.07	10.07	9.73	9.82	54330
2010-11-24	9.93	10.29	9.83	10.29	42633
2010-11-26	10.21	10.37	10.07	10.30	12615
2010-11-29	10.21	10.30	9.93	10.27	18606
2010-11-30	10.13	10.13	9.88	10.05	72744
2010-12-01	10.00	10.44	9.99	10.15	144927
2010-12-02	10.18	10.37	10.06	10.26	169317
2010-12-03	9.80	10.45	9.80	10.42	44082
2010-12-06	10.37	10.80	10.23	10.75	86094
2010-12-07	10.88	10.96	10.77	10.83	89658
2010-12-08	10.89	10.91	10.50	10.53	64305
2010-12-09	10.65	11.05	10.51	10.73	219852
2010-12-10	10.80	10.80	10.23	10.41	110532
2010-12-13	10.43	10.71	10.36	10.65	104826
2010-12-14	10.73	10.75	10.64	10.67	52137
2010-12-15	10.69	10.75	10.39	10.55	50694
2010-12-16	10.39	10.67	10.39	10.66	93213
2010-12-17	10.67	10.67	10.14	10.59	160539
2010-12-20	10.57	10.65	10.17	10.37	102192
2010-12-21	10.45	10.83	10.37	10.79	142191
2010-12-22	10.86	11.01	10.71	10.95	40914
2010-12-23	10.94	11.08	10.58	11.04	40293
2010-12-27	11.02	11.07	10.91	10.94	50994
2010-12-28	10.91	11.23	10.88	10.99	85545
2010-12-29	11.05	11.05	10.92	10.96	36021
2010-12-30	10.99	11.13	10.93	11.03	27897
2010-12-31	10.68	11.19	10.68	11.06	34599
2011-01-03	11.06	11.33	11.06	11.15	179052
2011-01-04	11.22	11.22	10.53	10.78	120918
2011-01-05	10.73	10.90	10.60	10.73	88956
2011-01-06	10.70	10.79	10.60	10.67	61413
2011-01-07	10.67	10.73	10.26	10.35	100635
2011-01-10	10.17	10.17	9.87	9.97	164538
2011-01-11	10.00	10.11	9.88	10.07	229095
2011-01-12	10.13	10.49	10.07	10.43	218361
2011-01-13	10.39	10.67	10.11	10.66	104595
2011-01-14	10.67	10.93	10.57	10.80	149634
2011-01-18	10.73	10.81	10.37	10.41	78849
2011-01-19	10.38	10.38	9.82	9.89	79185
2011-01-20	9.79	9.95	9.69	9.77	104544
2011-01-21	9.84	9.84	9.57	9.66	79608
2011-01-24	9.63	9.87	9.55	9.81	35223
2011-01-25	9.73	9.93	9.73	9.92	31611
2011-01-26	9.99	10.43	9.95	10.32	189927
2011-01-27	10.34	10.36	10.24	10.27	48003
2011-01-28	10.27	10.27	9.79	9.90	79902
2011-01-31	9.88	10.49	9.25	9.54	182493
2011-02-01	9.63	10.17	9.63	10.07	164088
2011-02-02	10.01	10.03	9.79	9.95	158517
2011-02-03	9.98	10.39	9.80	10.01	113922
2011-02-04	10.01	10.09	9.87	10.02	74565
2011-02-07	10.01	10.16	9.96	10.01	70689
2011-02-08	10.02	10.08	9.83	10.04	79272
2011-02-09	9.95	10.09	9.77	9.80	58179
2011-02-10	9.73	9.93	9.63	9.65	40128
2011-02-11	9.65	9.93	9.53	9.91	36921
2011-02-14	9.88	10.01	9.79	9.83	34182
2011-02-15	9.83	10.20	9.83	10.19	50169
2011-02-16	10.22	10.58	10.22	10.58	72108
2011-02-17	10.57	10.68	10.51	10.65	55200
2011-02-18	10.72	10.87	10.57	10.73	208839
2011-02-22	10.59	10.67	10.35	10.43	76701
2011-02-23	10.41	10.53	10.04	10.17	174183
2011-02-24	10.06	10.38	10.05	10.19	148407
2011-02-25	10.21	10.21	9.95	10.01	143343
2011-02-28	10.07	10.09	9.91	10.05	64542
2011-03-01	10.00	10.08	9.89	9.96	76215
2011-03-02	9.93	10.11	9.79	9.93	45366
2011-03-03	10.08	10.38	10.07	10.15	51042
2011-03-04	10.13	10.18	9.79	9.91	56724
2011-03-07	9.88	9.93	9.63	9.83	86700
2011-03-08	9.85	10.40	9.85	10.35	49599
2011-03-09	10.34	10.67	10.15	10.33	100239
2011-03-10	10.13	10.13	9.93	9.98	71772
2011-03-11	9.95	9.95	9.67	9.84	70986
2011-03-14	9.73	9.95	9.73	9.83	40440
2011-03-15	9.54	9.74	9.54	9.57	49458
2011-03-16	9.55	10.06	9.53	9.63	112320
2011-03-17	9.87	10.03	9.63	9.91	133995
2011-03-18	9.99	10.31	9.79	10.01	207570
2011-03-21	10.14	10.68	10.10	10.51	219090
2011-03-22	10.51	10.53	10.25	10.31	223515
2011-03-23	10.31	10.65	10.14	10.54	180960
2011-03-24	10.57	10.70	10.50	10.62	73839
2011-03-25	10.68	10.87	10.62	10.78	146379
2011-03-28	10.77	10.88	10.65	10.71	94923
2011-03-29	10.69	10.77	10.46	10.53	79296
2011-03-30	10.52	11.03	10.49	10.96	72471
2011-03-31	10.91	10.97	10.79	10.93	59733
2011-04-01	10.97	11.23	10.53	10.99	141168
2011-04-04	11.00	11.16	10.97	11.07	38904
2011-04-05	11.01	11.15	10.59	11.01	37149
2011-04-06	11.11	11.17	11.01	11.05	35055
2011-04-07	11.09	11.09	10.74	10.75	38736
2011-04-08	10.80	10.80	10.32	10.38	42420
2011-04-11	10.35	10.55	10.34	10.41	55842
2011-04-12	10.29	10.41	10.16	10.17	44541
2011-04-13	10.24	10.24	9.89	9.90	82677
2011-04-14	9.83	10.12	9.77	10.07	138822
2011-04-15	10.03	10.21	9.92	10.18	70356
2011-04-18	9.98	10.09	9.97	10.08	43194
2011-04-19	10.14	10.17	9.88	9.92	32883
2011-04-20	10.15	10.15	9.95	10.09	60426
2011-04-21	10.15	10.17	9.98	10.17	33711
2011-04-25	10.13	10.26	10.10	10.15	31710
2011-04-26	10.15	10.56	10.15	10.31	63531
2011-04-27	10.33	10.79	10.33	10.73	195051
2011-04-28	10.76	11.11	10.67	10.97	278745
2011-04-29	11.01	11.23	10.85	11.07	165987
2011-05-02	10.89	11.09	10.82	10.93	110082
2011-05-03	10.91	11.10	10.85	11.06	110040
2011-05-04	11.05	11.17	10.97	10.98	462078
2011-05-05	10.93	11.49	10.81	11.29	201471
2011-05-06	11.33	11.33	11.15	11.15	156921
2011-05-09	11.13	11.32	11.13	11.25	50856
2011-05-10	11.27	11.61	11.15	11.53	284118
2011-05-11	11.49	11.61	11.33	11.39	122706
2011-05-12	11.35	11.57	11.04	11.27	93570
2011-05-13	11.26	11.31	10.85	10.88	86814
2011-05-16	10.83	10.90	10.63	10.63	55746
2011-05-17	10.61	10.65	10.33	10.53	133272
2011-05-18	10.58	10.75	10.47	10.75	69690
2011-05-19	10.80	10.95	10.62	10.90	66174
2011-05-20	10.85	10.95	10.61	10.85	76755
2011-05-23	10.66	10.70	10.50	10.51	75210
2011-05-24	10.51	10.57	10.39	10.42	57396
2011-05-25	10.37	10.39	10.08	10.36	182721
2011-05-26	10.31	10.59	10.21	10.51	95040
2011-05-27	10.55	10.55	10.34	10.43	58401
2011-05-31	10.57	10.61	10.31	10.47	190465
2011-06-01	10.46	10.53	9.89	9.90	90078
2011-06-02	9.98	10.09	9.89	10.04	65436
2011-06-03	9.86	10.03	9.77	9.83	246426
2011-06-06	9.81	9.83	9.67	9.75	156220
2011-06-07	9.83	10.03	9.69	9.71	122427
2011-06-08	9.67	9.80	9.56	9.57	57708
2011-06-09	9.65	9.73	9.52	9.60	120561
2011-06-10	9.53	9.75	9.33	9.37	275356
2011-06-13	9.42	9.47	9.28	9.28	127690
2011-06-14	9.40	9.57	9.36	9.53	70647
2011-06-15	9.40	9.67	9.39	9.63	76594
2011-06-16	9.63	10.05	9.63	9.97	58465
2011-06-17	10.04	10.04	9.87	9.94	163894
2011-06-20	9.91	10.05	9.86	9.99	85170
2011-06-21	10.03	10.31	9.89	10.09	187651
2011-06-22	10.01	10.11	9.99	10.03	87747
2011-06-23	9.84	10.32	9.84	10.29	119656
2011-06-24	10.30	10.47	10.19	10.31	554107
2011-06-27	10.33	10.84	10.32	10.77	455772
2011-06-28	10.75	11.25	10.73	11.10	453156
2011-06-29	11.20	11.76	11.20	11.54	377337
2011-06-30	11.61	11.61	11.21	11.30	222750
2011-07-01	11.25	11.46	11.17	11.32	172801
2011-07-05	11.31	11.31	10.87	10.90	192765
2011-07-06	10.89	11.55	10.85	11.49	151120
2011-07-07	11.55	12.01	11.55	12.01	159523
2011-07-08	11.74	12.01	11.55	11.94	250219
2011-07-11	11.73	11.93	11.57	11.89	124975
2011-07-12	11.86	11.95	11.71	11.80	120969
2011-07-13	11.87	12.07	11.72	11.94	104398
2011-07-14	11.99	12.05	11.77	11.92	198594
2011-07-15	11.97	12.21	11.95	12.15	227694
2011-07-18	12.03	12.16	11.89	12.06	90909
2011-07-19	12.13	12.24	12.04	12.17	171625
2011-07-20	12.17	12.17	11.43	11.51	159835
2011-07-21	11.53	11.73	11.37	11.43	125589
2011-07-22	11.37	11.37	11.04	11.13	171228
2011-07-25	11.01	11.18	10.89	10.91	132790
2011-07-26	10.95	11.00	10.53	10.76	183922
2011-07-27	9.91	10.90	9.91	10.50	257701
2011-07-28	10.49	10.49	10.18	10.34	237105
2011-07-29	10.19	10.31	9.93	10.05	264951
2011-08-01	10.12	10.27	10.07	10.17	175341
2011-08-02	10.07	10.30	9.65	9.66	176236
2011-08-03	9.69	9.81	9.41	9.57	203928
2011-08-04	9.40	9.52	8.83	8.84	218710
2011-08-05	9.00	9.42	8.58	9.00	325735
2011-08-08	8.67	8.91	8.21	8.22	335407
2011-08-09	8.51	8.63	7.77	8.37	410112
2011-08-10	8.16	8.48	8.01	8.24	264628
2011-08-11	8.31	8.66	8.23	8.63	196875
2011-08-12	8.69	8.86	8.50	8.65	126429
2011-08-15	8.76	8.89	8.46	8.57	60342
2011-08-16	8.43	8.54	8.27	8.36	112039
2011-08-17	8.39	8.51	8.29	8.37	74919
2011-08-18	8.11	8.27	7.72	7.98	133332
2011-08-19	7.84	8.11	7.54	7.61	201123
2011-08-22	7.83	7.83	7.37	7.42	88425
2011-08-23	7.46	7.76	7.34	7.75	80352
2011-08-24	7.75	7.89	7.65	7.84	35817
2011-08-25	7.88	7.89	7.55	7.58	58953
2011-08-26	7.53	7.81	7.33	7.78	72861
2011-08-29	7.90	8.13	7.76	8.09	102261
2011-08-30	8.05	8.05	7.70	7.94	106314
2011-08-31	8.02	8.02	7.79	7.98	173884
2011-09-01	7.99	8.05	7.71	7.79	151477
2011-09-02	7.63	7.77	7.55	7.63	133068
2011-09-06	7.37	7.65	7.37	7.59	159390
2011-09-07	7.75	7.75	7.45	7.63	119193
2011-09-08	7.57	7.83	7.37	7.39	145510
2011-09-09	7.33	7.53	7.08	7.09	241074
2011-09-12	7.00	7.28	7.00	7.17	114190
2011-09-13	7.22	7.53	7.10	7.31	210834
2011-09-14	7.37	7.97	7.21	7.73	240750
2011-09-15	7.83	8.23	7.55	8.21	132183
2011-09-16	8.22	8.36	8.13	8.25	130660
2011-09-19	8.08	8.25	7.94	8.18	86221
2011-09-20	8.20	8.20	7.39	7.44	133722
2011-09-21	7.44	7.45	6.73	6.77	143149
2011-09-22	6.54	6.63	6.19	6.34	209956
2011-09-23	6.35	6.81	6.35	6.77	88554
2011-09-26	6.85	6.85	6.60	6.79	75931
2011-09-27	6.97	7.16	6.87	6.97	135885
2011-09-28	6.95	6.95	6.61	6.63	101719
2011-09-29	6.79	7.25	6.77	7.25	73083
2011-09-30	7.07	7.15	6.97	7.01	138297
2011-10-03	6.93	7.05	6.33	6.33	107530
2011-10-04	6.24	7.27	6.18	7.23	151429
2011-10-05	7.21	7.55	7.19	7.37	62938
2011-10-06	7.37	7.53	7.23	7.38	105772
2011-10-07	7.38	7.49	7.00	7.16	115749
2011-10-10	7.32	7.91	7.24	7.86	198438
2011-10-11	7.77	7.93	7.65	7.81	147540
2011-10-12	7.84	8.61	7.84	8.51	142000
2011-10-13	8.42	8.58	7.99	8.55	113560
2011-10-14	8.63	8.93	7.04	8.86	69594
2011-10-17	8.75	8.86	8.25	8.37	70971
2011-10-18	8.41	8.83	8.19	8.73	85279
2011-10-19	8.73	8.73	8.30	8.31	71443
2011-10-20	8.35	8.59	8.16	8.51	70540
2011-10-21	8.69	8.69	8.13	8.36	130776
2011-10-24	8.42	9.11	8.40	8.89	87973
2011-10-25	8.77	8.77	8.22	8.25	83019
2011-10-26	9.03	10.00	9.03	9.29	313119
2011-10-27	9.34	9.87	9.19	9.84	273751
2011-10-28	9.79	10.12	9.69	9.79	115317
2011-10-31	9.59	9.77	8.90	8.90	138636
2011-11-01	8.51	9.02	8.29	8.53	128761
2011-11-02	8.73	9.12	8.27	8.97	121783
2011-11-03	9.09	9.17	8.75	9.07	102553
2011-11-04	8.97	8.99	8.69	8.90	138262
2011-11-07	8.87	8.87	8.48	8.82	87684
2011-11-08	8.86	8.97	8.57	8.92	147247
2011-11-09	8.62	8.70	8.35	8.41	136459
2011-11-10	8.59	8.59	8.19	8.31	83029
2011-11-11	8.40	8.70	8.31	8.64	94942
2011-11-14	8.60	8.71	8.30	8.35	78753
2011-11-15	8.29	8.67	8.25	8.60	58434
2011-11-16	8.46	8.61	8.12	8.14	74910
2011-11-17	8.11	8.28	8.03	8.13	66802
2011-11-18	8.14	8.29	8.08	8.22	71116
2011-11-21	8.03	8.20	7.97	8.02	90622
2011-11-22	8.00	8.11	7.69	7.69	134676
2011-11-23	7.62	7.62	7.27	7.30	114841
2011-11-25	7.28	7.28	6.91	6.92	63751
2011-11-28	7.29	7.35	7.06	7.31	132168
2011-11-29	7.27	7.62	7.25	7.49	91522
2011-11-30	7.88	7.92	7.67	7.75	289035
2011-12-01	7.61	7.87	7.50	7.71	102805
2011-12-02	7.87	7.99	7.74	7.96	89481
2011-12-05	8.13	8.31	7.98	8.10	214102
2011-12-06	8.14	8.37	7.99	8.33	152329
2011-12-07	8.24	8.79	8.21	8.70	144207
2011-12-08	8.59	8.59	8.01	8.07	147555
2011-12-09	8.13	8.39	8.11	8.33	128632
2011-12-12	8.17	8.40	8.17	8.37	67192
2011-12-13	8.47	8.55	8.17	8.22	88884
2011-12-14	8.15	8.33	8.03	8.28	151672
2011-12-15	8.43	8.71	8.35	8.55	73864
2011-12-16	8.65	8.68	8.37	8.43	144708
2011-12-19	8.51	8.61	8.19	8.23	165591
2011-12-20	8.47	8.89	8.47	8.87	176565
2011-12-21	8.84	8.89	8.59	8.81	34924
2011-12-22	8.85	9.07	8.81	8.93	34483
2011-12-23	8.96	8.96	8.69	8.73	40611
2011-12-27	8.65	8.66	8.49	8.57	59802
2011-12-28	8.53	8.53	8.42	8.44	29562
2011-12-29	8.47	8.61	8.33	8.47	70128
2011-12-30	8.47	8.53	8.29	8.32	93448
2012-01-03	8.62	9.01	8.62	8.75	129084
2012-01-04	8.66	8.87	8.57	8.77	60942
2012-01-05	8.70	8.99	8.47	8.95	75589
2012-01-06	8.96	9.18	8.86	8.99	91801
2012-01-09	9.07	9.21	8.93	9.05	160693
2012-01-10	9.21	9.25	9.14	9.20	49257
2012-01-11	9.13	9.41	9.13	9.35	61207
2012-01-12	9.40	9.66	9.37	9.63	48687
2012-01-13	9.45	9.58	9.31	9.34	61114
2012-01-17	9.43	9.59	9.27	9.30	93157
2012-01-18	9.28	9.40	9.28	9.37	48888
2012-01-19	9.45	9.77	9.31	9.73	66730
2012-01-20	9.69	9.76	9.53	9.61	87351
2012-01-23	9.60	9.63	9.34	9.50	96913
2012-01-24	9.43	9.65	9.15	9.61	134709
2012-01-25	9.57	9.83	9.45	9.65	76293
2012-01-26	9.77	9.87	9.67	9.78	103441
2012-01-27	9.69	9.93	9.60	9.84	93367
2012-01-30	9.73	9.97	9.65	9.93	69684
2012-01-31	9.97	10.07	9.57	10.03	116281
2012-02-01	10.13	10.87	10.05	10.76	168687
2012-02-02	10.76	11.23	10.75	11.00	74142
2012-02-03	11.17	11.17	11.00	11.17	107934
2012-02-06	11.13	11.31	10.96	11.11	118200
2012-02-07	11.11	11.17	10.64	11.15	125667
2012-02-08	11.15	11.33	11.07	11.20	106546
2012-02-09	11.27	11.27	11.11	11.16	35061
2012-02-10	11.03	11.16	10.91	11.07	65833
2012-02-13	11.24	11.33	11.11	11.23	128151
2012-02-14	11.16	11.24	10.97	11.19	45235
2012-02-15	11.25	11.25	10.93	10.98	67654
2012-02-16	11.02	11.31	10.97	11.20	147127
2012-02-17	11.28	11.28	11.17	11.19	79929
2012-02-21	11.19	11.27	10.83	10.93	78736
2012-02-22	10.85	10.94	10.68	10.79	91809
2012-02-23	10.84	11.21	10.69	11.17	89955
2012-02-24	11.17	11.25	11.03	11.03	49758
2012-02-27	10.94	10.97	10.83	10.83	65356
2012-02-28	10.84	11.19	10.79	11.04	196155
2012-02-29	11.11	11.17	10.73	10.87	140578
2012-03-01	10.98	11.23	10.89	10.97	162142
2012-03-02	10.99	11.05	10.59	10.59	120732
2012-03-05	10.80	10.81	10.47	10.77	102748
2012-03-06	10.59	10.72	10.27	10.41	54403
2012-03-07	10.49	10.63	10.39	10.53	49804
2012-03-08	10.67	10.89	10.62	10.81	82542
2012-03-09	10.83	11.05	10.79	10.90	156316
2012-03-12	10.98	11.07	10.87	10.99	52558
2012-03-13	11.13	11.13	10.94	11.09	101074
2012-03-14	11.10	11.17	10.98	11.13	117964
2012-03-15	11.16	11.33	11.09	11.24	198475
2012-03-16	11.30	11.32	11.13	11.21	175104
2012-03-19	11.33	12.00	11.29	11.81	543930
2012-03-20	11.77	11.78	11.40	11.46	392541
2012-03-21	11.42	11.61	11.31	11.49	222022
2012-03-22	11.34	11.51	11.33	11.39	178555
2012-03-23	11.41	11.51	11.28	11.32	247456
2012-03-26	11.54	11.61	11.36	11.44	245940
2012-03-27	11.51	11.57	11.37	11.39	231922
2012-03-28	11.42	11.56	11.42	11.49	153657
2012-03-29	11.37	11.47	11.23	11.37	125125
2012-03-30	11.50	11.51	11.21	11.34	133510
2012-04-02	11.34	11.62	11.28	11.51	215191
2012-04-03	11.53	11.80	11.53	11.65	218518
2012-04-04	11.46	11.52	11.35	11.40	120421
2012-04-05	11.31	11.55	11.31	11.47	99642
2012-04-09	11.39	11.39	11.20	11.33	276337
2012-04-10	11.31	11.41	10.80	10.81	262483
2012-04-11	10.93	11.46	10.90	11.46	134692
2012-04-12	11.53	11.71	11.47	11.62	186081
2012-04-13	11.53	11.61	11.37	11.39	90469
2012-04-16	11.50	11.79	11.23	11.71	209500
2012-04-17	11.89	12.15	11.83	11.95	363726
2012-04-18	11.93	12.15	11.78	12.05	154219
2012-04-19	12.03	12.25	11.85	11.85	198171
2012-04-20	12.07	12.07	11.61	11.65	230763
2012-04-23	11.50	11.69	11.05	11.18	219723
2012-04-24	11.24	11.33	11.01	11.19	125547
2012-04-25	11.40	11.40	11.15	11.19	278695
2012-04-26	11.19	11.32	10.91	11.17	203586
2012-04-27	11.67	12.30	11.67	11.98	933307
2012-04-30	12.39	12.60	12.31	12.52	423984
2012-05-01	12.56	12.99	12.43	12.82	777691
2012-05-02	12.76	13.71	12.69	13.41	640120
2012-05-03	13.46	13.46	13.07	13.25	201126
2012-05-04	13.22	13.33	12.79	13.24	240462
2012-05-07	13.07	13.65	13.07	13.40	499801
2012-05-08	13.24	13.64	13.23	13.58	196932
2012-05-09	13.45	13.87	13.38	13.77	349438
2012-05-10	13.87	13.89	13.64	13.75	267162
2012-05-11	13.59	13.87	13.59	13.81	136174
2012-05-14	13.71	13.89	13.65	13.84	247290
2012-05-15	13.90	14.19	13.79	13.91	328812
2012-05-16	14.01	14.06	13.30	13.33	329319
2012-05-17	13.40	13.60	12.86	12.88	189163
2012-05-18	12.89	13.03	12.42	12.51	261169
2012-05-21	12.51	13.01	12.43	12.91	353475
2012-05-22	12.96	13.43	12.89	13.15	242938
2012-05-23	13.03	13.97	12.72	13.91	329178
2012-05-24	14.09	14.63	13.86	14.61	391641
2012-05-25	14.57	14.61	14.09	14.45	140482
2012-05-29	14.61	14.70	14.25	14.44	165144
2012-05-30	14.30	14.30	13.80	14.05	122115
2012-05-31	14.02	14.45	13.78	14.42	266980
2012-06-01	14.05	14.05	13.31	13.55	176380
2012-06-04	13.58	13.75	12.77	13.01	304524
2012-06-05	12.88	13.24	12.88	13.14	163050
2012-06-06	13.26	14.07	13.26	14.01	202738
2012-06-07	14.29	14.29	13.43	13.61	228033
2012-06-08	13.60	14.10	13.60	13.96	212338
2012-06-11	14.18	14.34	13.91	14.30	219600
2012-06-12	14.30	14.66	13.95	14.25	152809
2012-06-13	14.25	14.45	13.97	14.11	141199
2012-06-14	14.14	14.89	14.14	14.56	212262
2012-06-15	14.67	14.67	14.19	14.47	219313
2012-06-18	14.25	14.55	14.08	14.40	149094
2012-06-19	14.49	15.45	14.49	15.18	332916
2012-06-20	15.21	15.35	14.73	14.92	119866
2012-06-21	14.89	15.10	14.06	14.36	148927
2012-06-22	14.41	14.67	14.37	14.47	321679
2012-06-25	14.25	14.40	14.07	14.15	127668
2012-06-26	14.21	14.30	13.91	14.11	75835
2012-06-27	14.12	14.40	14.00	14.09	86074
2012-06-28	13.92	14.06	13.41	13.86	146377
2012-06-29	14.20	14.81	13.95	14.59	252013
2012-07-02	14.61	14.67	13.99	14.30	311133
2012-07-03	14.30	14.33	14.18	14.30	103455
2012-07-05	14.25	14.34	14.23	14.33	305647
2012-07-06	14.19	14.29	14.16	14.22	226920
2012-07-09	14.16	14.19	14.03	14.17	109840
2012-07-10	14.23	14.23	13.69	13.76	227073
2012-07-11	13.84	14.00	13.63	13.79	215610
2012-07-12	13.67	13.67	13.05	13.23	216855
2012-07-13	13.27	13.38	13.21	13.35	238242
2012-07-16	13.35	13.35	13.05	13.29	144171
2012-07-17	13.33	13.43	12.98	13.05	166927
2012-07-18	13.05	13.41	13.05	13.41	139882
2012-07-19	13.41	13.41	13.15	13.30	91599
2012-07-20	13.23	13.25	12.85	12.88	91716
2012-07-23	12.57	12.57	12.33	12.39	106179
2012-07-24	12.42	12.42	12.03	12.18	141162
2012-07-25	12.24	12.33	12.10	12.23	94446
2012-07-26	12.44	12.62	12.33	12.53	132895
2012-07-27	14.60	15.45	14.24	15.01	549217
2012-07-30	15.09	15.86	14.95	15.20	374478
2012-07-31	15.07	15.47	14.77	15.07	328171
2012-08-01	15.17	15.49	14.36	14.40	242166
2012-08-02	14.27	14.87	14.09	14.83	234225
2012-08-03	15.03	15.44	14.70	15.37	161754
2012-08-06	15.47	16.23	15.47	15.76	293848
2012-08-07	15.95	16.15	15.69	15.72	188865
2012-08-08	15.62	15.62	15.16	15.32	145587
2012-08-09	15.26	15.49	15.19	15.31	133111
2012-08-10	15.32	15.33	14.81	14.89	63181
2012-08-13	14.83	15.03	14.47	15.02	81252
2012-08-14	15.18	15.50	15.06	15.45	116103
2012-08-15	15.42	15.50	15.23	15.47	56410
2012-08-16	15.43	15.83	15.20	15.70	83224
2012-08-17	15.73	15.89	15.48	15.89	87558
2012-08-20	15.88	15.88	15.41	15.73	95358
2012-08-21	15.77	16.05	14.86	15.58	514693
2012-08-22	15.75	15.99	15.45	15.45	238837
2012-08-23	15.45	15.61	14.90	15.18	226801
2012-08-24	15.10	15.20	14.87	15.05	121359
2012-08-27	15.13	15.50	14.90	14.99	122511
2012-08-28	14.95	15.05	14.76	14.81	208495
2012-08-29	14.92	15.07	14.77	14.81	162756
2012-08-30	14.75	14.80	14.35	14.37	95655
2012-08-31	14.55	14.55	14.19	14.47	155560
2012-09-04	14.35	14.71	13.92	14.53	227239
2012-09-05	14.59	14.69	14.35	14.39	145623
2012-09-06	14.55	15.05	14.27	14.36	206470
2012-09-07	14.39	14.53	14.19	14.30	131451
2012-09-10	14.33	14.59	14.23	14.45	93831
2012-09-11	14.41	14.77	14.41	14.63	145627
2012-09-12	14.69	14.81	14.20	14.43	107983
2012-09-13	14.39	14.87	14.11	14.73	133386
2012-09-14	14.43	14.93	13.87	13.91	419919
2012-09-17	13.82	14.13	13.71	14.02	210370
2012-09-18	13.95	14.08	13.77	13.96	249844
2012-09-19	14.01	14.09	13.67	13.78	219589
2012-09-20	13.67	13.73	13.02	13.40	401997
2012-09-21	13.41	13.78	13.40	13.51	276705
2012-09-24	13.41	13.91	13.33	13.89	167247
2012-09-25	13.73	13.96	13.52	13.54	204259
2012-09-26	13.53	13.55	13.33	13.47	107884
2012-09-27	13.59	13.67	13.31	13.63	129069
2012-09-28	13.55	13.55	13.31	13.43	118798
2012-10-01	13.49	13.81	13.35	13.78	224650
2012-10-02	13.89	13.94	13.43	13.55	212698
2012-10-03	13.54	13.71	13.48	13.68	110997
2012-10-04	13.73	14.05	13.71	14.03	183618
2012-10-05	13.96	14.29	13.84	13.99	159714
2012-10-08	13.85	13.98	13.55	13.85	112029
2012-10-09	13.87	13.97	13.55	13.66	90411
2012-10-10	13.67	13.80	13.40	13.79	179620
2012-10-11	13.86	14.07	13.80	13.94	78100
2012-10-12	13.99	14.28	13.99	14.14	53247
2012-10-15	14.19	14.31	14.07	14.17	162792
2012-10-16	14.31	14.47	14.06	14.37	53151
2012-10-17	14.39	14.39	14.07	14.29	133179
2012-10-18	14.23	14.65	14.23	14.60	104205
2012-10-19	14.45	14.45	13.89	14.09	109146
2012-10-22	14.07	14.09	13.85	13.99	50821
2012-10-23	13.82	14.19	13.71	14.15	57886
2012-10-24	14.27	14.33	14.10	14.31	89107
2012-10-25	14.42	14.52	14.29	14.43	75799
2012-10-26	14.45	14.92	14.08	14.79	186813
2012-10-31	14.64	15.21	14.48	15.07	211750
2012-11-01	14.97	15.08	13.71	14.62	328656
2012-11-02	14.69	14.81	14.34	14.45	99457
2012-11-05	14.41	14.60	14.23	14.39	107815
2012-11-06	14.39	14.49	14.34	14.40	229273
2012-11-07	14.14	14.28	13.83	14.03	148621
2012-11-08	14.01	14.12	13.89	13.91	116071
2012-11-09	13.81	14.17	13.57	13.61	80496
2012-11-12	13.63	13.99	13.63	13.86	37018
2012-11-13	13.71	14.11	13.71	13.79	72877
2012-11-14	13.87	13.87	13.39	13.54	131082
2012-11-15	13.51	13.60	13.27	13.33	143065
2012-11-16	13.28	13.49	13.07	13.38	131467
2012-11-19	13.34	13.56	13.33	13.56	47194
2012-11-20	13.55	13.75	13.37	13.56	48340
2012-11-21	13.53	13.78	13.53	13.67	24655
2012-11-23	13.76	13.96	13.71	13.90	22824
2012-11-26	13.81	13.98	13.57	13.79	82854
2012-11-27	13.81	14.11	13.77	13.95	65545
2012-11-28	13.90	14.08	13.65	13.93	62457
2012-11-29	14.11	14.26	14.06	14.16	53875
2012-11-30	14.24	14.51	14.21	14.44	233434
2012-12-03	14.55	14.55	13.91	14.03	90964
2012-12-04	14.09	14.09	13.81	13.91	44499
2012-12-05	14.04	14.09	13.88	14.01	107686
2012-12-06	13.96	14.23	13.90	14.07	148917
2012-12-07	14.21	14.30	13.85	14.20	129085
2012-12-10	14.28	14.87	14.00	14.75	342582
2012-12-11	14.92	15.05	14.61	14.88	147976
2012-12-12	14.89	15.00	14.31	14.49	204883
2012-12-13	14.53	14.89	14.42	14.49	169744
2012-12-14	14.37	14.88	14.35	14.67	286689
2012-12-17	14.80	15.07	14.60	14.68	271288
2012-12-18	14.67	14.89	14.48	14.87	189192
2012-12-19	14.73	15.15	14.65	15.01	118858
2012-12-20	14.94	15.33	14.80	15.13	99679
2012-12-21	14.98	15.18	14.63	15.16	256420
2012-12-24	15.13	15.32	15.01	15.18	15805
2012-12-26	15.28	15.32	14.91	14.99	44805
2012-12-27	14.79	15.05	14.67	14.97	78165
2012-12-28	14.87	15.18	14.84	14.90	39673
2012-12-31	14.97	15.50	14.81	15.41	103963
2013-01-02	15.79	15.79	15.37	15.70	295735
2013-01-03	15.65	15.86	15.37	15.50	105370
2013-01-04	15.61	15.88	15.41	15.73	84904
2013-01-07	15.57	15.67	15.24	15.28	134748
2013-01-08	15.22	15.50	15.17	15.41	106107
2013-01-09	15.51	15.67	15.39	15.53	48574
2013-01-10	15.58	15.61	15.37	15.53	77155
2013-01-11	15.56	15.75	15.38	15.69	94846
2013-01-14	15.61	15.74	15.47	15.72	122101
2013-01-15	15.60	15.95	15.60	15.83	52459
2013-01-16	15.75	15.99	15.71	15.95	51532
2013-01-17	15.99	16.35	15.86	16.29	132528
2013-01-18	16.25	16.29	15.99	16.11	135423
2013-01-22	16.11	16.18	15.97	16.13	85483
2013-01-23	16.15	16.19	15.96	16.13	97663
2013-01-24	16.19	16.83	16.19	16.81	186780
2013-01-25	16.97	16.97	16.60	16.73	91912
2013-01-28	16.72	16.94	16.65	16.76	101419
2013-01-29	16.78	16.91	16.53	16.75	101845
2013-01-30	16.66	16.97	16.30	16.83	281958
2013-01-31	17.07	17.55	17.04	17.29	159264
2013-02-01	17.33	17.69	17.07	17.39	204750
2013-02-04	17.23	17.37	17.02	17.15	69405
2013-02-05	16.70	18.15	16.68	18.10	176835
2013-02-06	17.93	18.27	17.89	18.20	236974
2013-02-07	18.22	18.22	17.97	18.03	148224
2013-02-08	18.00	18.22	17.93	18.06	337983
2013-02-11	18.09	18.33	17.92	18.29	136536
2013-02-12	18.33	18.33	18.09	18.11	52281
2013-02-13	18.13	18.29	17.93	18.27	128607
2013-02-14	18.23	19.16	18.18	19.05	148534
2013-02-15	19.17	19.91	19.04	19.52	218934
2013-02-19	19.57	20.21	19.49	19.68	236172
2013-02-20	19.73	19.92	19.05	19.12	131230
2013-02-21	19.12	19.57	18.55	19.08	128997
2013-02-22	19.23	19.67	19.07	19.64	165973
2013-02-25	19.80	19.87	19.58	19.63	190329
2013-02-26	19.78	20.12	19.77	20.00	202762
2013-02-27	20.03	20.48	20.03	20.38	180787
2013-02-28	20.40	21.54	20.40	21.42	406345
2013-03-01	20.91	21.21	20.43	21.02	383586
2013-03-04	21.07	21.46	20.77	21.44	355338
2013-03-05	21.47	21.67	21.19	21.46	342997
2013-03-06	21.47	22.02	21.43	21.52	298018
2013-03-07	21.57	21.57	21.03	21.34	192651
2013-03-08	21.55	21.67	21.35	21.49	340869
2013-03-11	21.40	21.73	21.40	21.50	259906
2013-03-12	21.42	21.69	21.35	21.57	192474
2013-03-13	21.77	22.74	21.57	22.61	346185
2013-03-14	22.69	23.95	22.64	23.83	461464
2013-03-15	24.05	24.52	23.94	24.00	1009758
2013-03-18	23.97	24.08	23.47	23.84	463633
2013-03-19	23.82	24.04	23.64	23.75	310150
2013-03-20	23.76	23.91	23.69	23.83	334966
2013-03-21	23.82	24.05	22.92	23.56	254337
2013-03-22	23.63	24.11	23.63	23.99	208630
2013-03-25	24.03	24.48	23.87	24.37	240693
2013-03-26	24.44	24.57	23.86	24.00	200352
2013-03-27	23.90	24.23	23.67	24.10	138822
2013-03-28	24.22	24.39	23.91	24.11	142353
2013-04-01	24.19	24.60	23.47	23.79	195832
2013-04-02	23.92	24.17	23.66	23.75	177984
2013-04-03	23.73	23.81	22.93	23.25	248553
2013-04-04	23.31	23.43	22.67	22.88	286414
2013-04-05	22.46	23.19	21.91	23.17	295959
2013-04-08	23.19	23.33	23.07	23.27	171328
2013-04-09	23.37	23.50	23.17	23.19	193506
2013-04-10	23.25	24.48	23.17	24.29	295669
2013-04-11	24.36	24.62	23.78	23.86	139065
2013-04-12	23.69	24.12	23.39	24.08	197548
2013-04-15	24.08	24.08	22.63	22.75	235317
2013-04-16	22.93	23.78	22.57	23.73	289384
2013-04-17	23.60	23.70	22.98	23.43	155416
2013-04-18	23.51	24.11	23.39	23.75	207501
2013-04-19	23.81	24.19	23.43	24.13	204046
2013-04-22	24.32	24.32	23.72	24.09	118236
2013-04-23	24.28	24.57	23.96	24.39	151734
2013-04-24	24.44	24.99	24.37	24.43	115638
2013-04-25	24.47	25.00	24.47	24.78	199033
2013-04-26	25.17	27.05	25.17	26.49	532284
2013-04-29	26.98	27.05	26.20	26.49	231388
2013-04-30	27.27	27.47	27.03	27.28	420837
2013-05-01	27.03	27.33	26.59	26.79	553906
2013-05-02	26.66	28.17	26.64	27.69	457912
2013-05-03	28.05	28.24	27.59	27.79	718770
2013-05-06	27.97	28.23	27.49	28.04	544123
2013-05-07	28.27	28.69	28.07	28.47	661317
2013-05-08	28.47	29.07	28.33	28.95	407301
2013-05-09	29.08	29.24	28.55	28.85	595912
2013-05-10	28.89	29.42	28.71	29.16	257280
2013-05-13	28.98	29.47	28.80	29.29	171171
2013-05-14	29.59	30.32	29.18	30.14	533458
2013-05-15	30.26	31.27	30.18	30.95	321006
2013-05-16	30.93	30.93	30.21	30.49	273508
2013-05-17	30.85	31.88	30.85	31.72	247231
2013-05-20	31.62	32.16	31.59	32.00	300132
2013-05-21	32.01	32.71	32.01	32.38	329230
2013-05-22	32.58	33.04	31.56	31.85	240568
2013-05-23	31.00	32.35	30.22	32.05	373507
2013-05-24	32.05	32.05	31.19	31.68	314538
2013-05-28	32.14	33.04	32.08	32.49	218988
2013-05-29	32.39	32.48	31.47	31.98	197071
2013-05-30	32.01	32.33	31.66	31.85	145071
2013-05-31	31.59	32.25	31.47	31.86	158938
2013-06-03	32.04	32.75	31.84	32.72	250401
2013-06-04	32.67	33.31	31.81	31.93	339349
2013-06-05	31.81	31.89	30.73	30.97	214156
2013-06-06	31.04	31.57	30.79	31.36	185193
2013-06-07	31.59	32.79	31.47	32.07	258186
2013-06-10	32.27	32.40	31.43	31.53	204742
2013-06-11	31.27	31.76	30.74	31.23	138927
2013-06-12	31.57	31.92	30.60	30.85	123000
2013-06-13	30.68	31.35	30.47	31.33	153111
2013-06-14	31.74	32.19	30.70	30.88	173356
2013-06-17	31.12	31.80	30.57	31.69	271963
2013-06-18	31.80	32.39	31.39	32.19	268877
2013-06-19	32.28	32.28	31.86	31.96	191793
2013-06-20	31.58	31.69	30.54	31.26	175537
2013-06-21	31.42	31.67	31.16	31.37	303035
2013-06-24	30.84	30.84	27.60	29.19	430160
2013-06-25	29.61	30.19	29.38	29.50	136716
2013-06-26	29.81	29.92	29.47	29.67	161640
2013-06-27	29.83	30.89	29.83	30.67	114874
2013-06-28	30.64	31.10	29.95	29.97	949778
2013-07-01	30.15	32.10	29.88	31.82	263603
2013-07-03	32.24	32.37	31.49	31.60	161952
2013-07-05	32.38	33.14	31.99	33.11	147398
2013-07-08	33.24	33.68	32.82	33.09	193149
2013-07-09	33.48	34.34	33.34	33.79	294950
2013-07-10	33.88	34.34	33.50	34.13	177084
2013-07-11	34.83	34.98	34.53	34.65	212955
2013-07-12	34.72	34.72	33.20	33.26	175563
2013-07-15	33.38	33.55	32.50	32.83	215080
2013-07-16	32.96	33.04	31.43	31.84	382125
2013-07-17	32.00	32.20	30.97	31.17	256173
2013-07-18	31.34	32.54	31.22	32.10	263643
2013-07-19	31.99	32.24	31.68	31.79	100589
2013-07-22	31.71	32.20	31.36	31.45	100025
2013-07-23	31.49	31.73	30.75	31.05	74564
2013-07-24	31.23	31.58	31.03	31.09	123307
2013-07-25	30.99	31.63	30.81	31.38	118551
2013-07-26	30.77	31.36	30.13	31.32	238403
2013-07-29	31.05	31.10	29.23	29.90	506665
2013-07-30	30.06	30.16	29.45	29.54	172991
2013-07-31	29.68	30.36	29.56	29.94	161191
2013-08-01	30.24	31.35	30.22	31.26	165257
2013-08-02	31.20	31.61	30.81	31.60	171300
2013-08-05	31.46	31.46	30.75	31.00	176237
2013-08-06	30.89	31.04	29.68	29.73	149198
2013-08-07	29.55	29.55	28.78	29.26	141601
2013-08-08	29.49	29.79	29.00	29.57	84391
2013-08-09	29.56	30.08	28.30	28.58	241036
2013-08-12	28.44	29.58	28.44	29.51	137319
2013-08-13	29.45	29.82	28.88	28.92	98207
2013-08-14	28.79	28.90	28.20	28.55	113729
2013-08-15	28.06	28.43	27.95	28.31	135598
2013-08-16	28.40	28.87	28.21	28.51	135191
2013-08-19	28.43	28.74	28.35	28.38	88570
2013-08-20	28.44	29.84	28.39	29.75	206756
2013-08-21	29.64	29.98	29.39	29.75	173382
2013-08-22	29.91	30.81	29.91	30.52	72358
2013-08-23	30.58	30.98	29.72	30.01	241259
2013-08-26	30.09	30.36	29.50	30.11	105515
2013-08-27	29.71	30.00	29.28	29.59	189885
2013-08-28	29.55	30.17	29.55	29.99	178929
2013-08-29	29.99	30.89	29.99	30.72	125777
2013-08-30	30.66	30.91	29.73	30.01	184189
2013-09-03	30.46	30.52	30.04	30.27	142874
2013-09-04	30.24	30.53	30.07	30.35	240914
2013-09-05	30.37	30.70	30.14	30.38	234572
2013-09-06	30.62	30.62	29.70	30.27	185258
2013-09-09	30.37	30.80	30.18	30.71	215559
2013-09-10	30.93	32.81	30.62	32.79	250110
2013-09-11	32.78	33.07	32.37	32.81	181279
2013-09-12	32.64	32.81	31.68	31.81	132318
2013-09-13	31.95	32.26	31.81	32.23	95614
2013-09-16	32.85	33.07	31.79	32.45	249996
2013-09-17	32.39	32.46	31.87	32.11	195655
2013-09-18	32.12	32.62	31.81	32.59	137250
2013-09-19	32.61	32.75	32.22	32.66	71637
2013-09-20	32.69	32.74	32.22	32.45	138762
2013-09-23	32.45	33.10	32.29	32.76	146434
2013-09-24	32.81	33.00	32.13	32.20	140603
2013-09-25	32.20	32.36	31.65	31.74	195668
2013-09-26	31.78	32.33	31.34	31.60	65904
2013-09-27	31.26	31.54	30.74	30.78	196419
2013-09-30	30.30	31.37	30.03	31.18	304363
2013-10-01	31.19	31.65	31.03	31.43	138507
2013-10-02	31.04	31.61	30.81	31.58	87150
2013-10-03	31.53	31.75	30.52	31.03	143583
2013-10-04	31.12	32.08	31.12	31.99	139683
2013-10-07	31.65	31.77	31.05	31.11	164219
2013-10-08	31.05	31.17	30.04	30.35	189734
2013-10-09	30.59	30.63	29.85	30.20	188209
2013-10-10	30.76	31.46	30.59	31.36	153405
2013-10-11	32.91	33.02	32.67	32.89	722828
2013-10-14	32.67	33.27	32.67	33.19	193761
2013-10-15	32.96	33.18	32.65	32.82	301938
2013-10-16	33.21	33.45	32.96	33.16	229653
2013-10-17	32.91	33.47	32.91	33.31	3401535
2013-10-18	33.38	34.49	33.12	34.42	385172
2013-10-21	34.58	34.72	34.35	34.59	193763
2013-10-22	34.70	35.28	34.60	35.07	317071
2013-10-23	34.86	35.31	34.37	34.52	288370
2013-10-24	34.44	34.47	33.97	34.04	237537
2013-10-25	34.18	34.33	33.86	33.93	104395
2013-10-28	33.87	34.26	33.47	33.85	172043
2013-10-29	34.05	34.63	33.78	34.50	222672
2013-10-30	34.32	35.16	31.46	32.55	498364
2013-10-31	31.56	32.69	31.04	32.53	503307
2013-11-01	32.53	32.87	32.12	32.15	252225
2013-11-04	32.39	33.46	32.23	32.98	416010
2013-11-05	32.65	32.78	32.15	32.46	161884
2013-11-06	32.64	32.70	31.52	31.94	234862
2013-11-07	32.10	32.30	31.53	31.68	262420
2013-11-08	31.69	32.48	31.58	32.05	227454
2013-11-11	32.06	32.42	31.67	32.36	175614
2013-11-12	32.30	32.40	31.70	31.80	232827
2013-11-13	31.53	31.81	31.37	31.76	225490
2013-11-14	31.73	32.83	31.51	32.60	231373
2013-11-15	32.77	33.23	32.45	33.00	191988
2013-11-18	33.24	33.91	32.82	33.02	190070
2013-11-19	32.94	33.38	32.45	32.61	153564
2013-11-20	32.72	32.92	32.45	32.57	231336
2013-11-21	32.87	33.71	32.83	33.69	128435
2013-11-22	33.63	33.65	32.98	33.18	142563
2013-11-25	33.19	33.36	32.87	33.09	102885
2013-11-26	33.07	34.76	33.06	34.58	210709
2013-11-27	34.72	34.84	34.14	34.38	141136
2013-11-29	34.53	34.94	34.52	34.73	58964
2013-12-02	34.71	34.84	33.68	33.82	203547
2013-12-03	33.62	33.91	32.79	32.98	272309
2013-12-04	32.68	33.46	32.47	33.24	196383
2013-12-05	33.15	33.53	33.01	33.11	159443
2013-12-06	33.49	33.58	32.48	32.54	177990
2013-12-09	32.55	32.77	32.41	32.56	137802
2013-12-10	32.50	32.75	32.38	32.39	288330
2013-12-11	32.57	32.80	31.97	32.06	190713
2013-12-12	32.21	32.22	31.66	31.90	109618
2013-12-13	31.91	32.18	31.52	31.56	124088
2013-12-16	31.67	32.70	31.59	32.29	361114
2013-12-17	32.32	32.97	31.96	32.31	143435
2013-12-18	32.30	32.82	31.87	32.29	195701
2013-12-19	32.20	32.20	31.26	31.40	285673
2013-12-20	31.43	31.77	30.82	31.42	573675
2013-12-23	31.58	32.56	31.52	32.41	185640
2013-12-24	32.48	32.84	32.29	32.43	56227
2013-12-26	32.54	33.11	32.17	33.06	296795
2013-12-27	32.90	32.90	32.04	32.10	127344
2013-12-30	32.17	32.52	31.78	31.96	93922
2013-12-31	31.99	32.50	31.62	32.05	212475
2014-01-02	31.96	32.11	30.46	30.52	287415
2014-01-03	30.65	31.22	30.39	31.14	205110
2014-01-06	31.44	31.47	30.16	30.22	191175
2014-01-07	30.29	31.28	30.29	30.93	235363
2014-01-08	30.90	31.87	30.78	31.79	247080
2014-01-09	32.05	32.47	31.78	32.43	173638
2014-01-10	32.69	34.77	32.42	34.75	422512
2014-01-13	34.69	34.92	33.55	33.92	259818
2014-01-14	34.16	34.16	33.52	33.73	203386
2014-01-15	33.87	34.10	33.25	33.64	180352
2014-01-16	33.47	33.58	32.94	33.24	221177
2014-01-17	32.90	33.66	32.22	33.19	451921
2014-01-21	33.51	33.53	32.63	33.21	240710
2014-01-22	33.18	34.21	33.18	33.66	379785
2014-01-23	33.40	33.73	33.04	33.68	299078
2014-01-24	33.35	33.35	32.00	32.91	214352
2014-01-27	32.96	33.12	32.01	32.06	208804
2014-01-28	32.13	32.43	31.74	32.00	167970
2014-01-29	31.68	32.06	31.52	31.95	220225
2014-01-30	32.25	33.10	32.10	32.92	380685
2014-01-31	32.51	33.93	32.06	33.66	306631
2014-02-03	33.44	33.88	31.58	31.93	343067
2014-02-04	32.11	33.00	31.36	31.50	225268
2014-02-05	31.23	31.33	30.34	30.66	269380
2014-02-06	30.73	31.26	30.32	30.87	357583
2014-02-07	30.91	31.25	30.66	30.90	180531
2014-02-10	30.79	30.79	29.73	30.22	294526
2014-02-11	30.22	30.22	29.32	30.10	224365
2014-02-12	30.07	30.34	29.61	30.16	213779
2014-02-13	29.84	31.54	29.61	31.45	592421
2014-02-14	31.48	31.96	31.26	31.67	254322
2014-02-18	31.72	32.59	31.71	32.51	235589
2014-02-19	33.40	33.68	33.02	33.03	370032
2014-02-20	33.10	33.67	32.81	33.51	251149
2014-02-21	33.68	34.42	33.52	34.06	299103
2014-02-24	34.10	34.49	33.80	34.23	342316
2014-02-25	34.25	34.60	33.72	34.19	201586
2014-02-26	34.25	34.60	33.90	34.18	143312
2014-02-27	34.10	34.53	33.91	34.51	121948
2014-02-28	34.48	34.72	34.16	34.54	160787
2014-03-03	34.17	34.76	34.00	34.61	184313
2014-03-04	34.90	36.72	34.88	36.28	422759
2014-03-05	36.34	38.55	36.34	38.34	618609
2014-03-06	38.66	40.20	38.29	39.92	504242
2014-03-07	40.03	40.40	39.72	39.94	285383
2014-03-10	39.93	40.28	39.87	40.20	186659
2014-03-11	40.41	40.68	38.95	39.18	279512
2014-03-12	38.95	39.50	38.55	39.28	206883
2014-03-13	39.38	39.50	38.42	38.80	142797
2014-03-14	38.65	39.72	38.65	39.24	110990
2014-03-17	39.62	39.96	38.95	39.11	94491
2014-03-18	39.20	39.65	39.15	39.61	200144
2014-03-19	39.57	39.87	38.61	39.04	188893
2014-03-20	38.88	39.36	38.47	38.82	81687
2014-03-21	39.10	40.12	38.86	39.24	217164
2014-03-24	39.27	39.27	37.47	37.96	164660
2014-03-25	38.16	38.72	37.58	37.89	124865
2014-03-26	38.37	38.88	36.84	37.12	257690
2014-03-27	37.07	37.70	35.76	36.15	196562
2014-03-28	36.05	36.90	36.05	36.70	181667
2014-03-31	36.88	38.49	36.88	38.21	292296
2014-04-01	38.40	38.79	38.25	38.30	246811
2014-04-02	38.35	39.19	38.20	38.96	141684
2014-04-03	38.88	39.38	38.29	38.52	168077
2014-04-04	38.86	39.37	36.98	37.51	185373
2014-04-07	37.31	37.31	36.32	36.59	207407
2014-04-08	36.49	36.87	35.85	36.43	155917
2014-04-09	36.50	37.05	36.21	36.82	89418
2014-04-10	36.68	36.96	35.47	35.79	162093
2014-04-11	35.41	36.80	35.41	36.24	249114
2014-04-14	36.69	37.07	35.68	36.10	221989
2014-04-15	36.29	36.51	35.19	36.38	210833
2014-04-16	36.55	37.20	36.37	37.12	153551
2014-04-17	36.90	38.10	36.67	37.98	152270
2014-04-21	37.94	38.72	37.93	38.53	200845
2014-04-22	38.47	39.83	38.41	39.37	169282
2014-04-23	39.32	39.95	38.00	38.10	252939
2014-04-24	38.29	38.69	37.41	38.50	183242
2014-04-25	39.39	41.72	38.65	40.04	444113
2014-04-28	40.38	42.14	40.16	40.63	345225
2014-04-29	41.00	41.03	39.65	40.03	442836
2014-04-30	40.10	41.33	39.71	41.17	233218
2014-05-01	41.23	42.29	40.68	41.85	388572
2014-05-02	41.84	42.68	40.93	41.18	271242
2014-05-05	40.86	40.86	39.91	40.46	175200
2014-05-06	40.20	40.72	40.20	40.45	224068
2014-05-07	40.44	40.82	39.69	40.68	207375
2014-05-08	40.77	41.39	40.17	40.30	144246
2014-05-09	40.10	40.39	39.58	40.04	112295
2014-05-12	40.28	41.13	40.00	40.73	255739
2014-05-13	40.96	41.80	40.15	41.37	287986
2014-05-14	41.42	41.59	40.79	41.11	227027
2014-05-15	40.91	41.86	40.60	41.39	266906
2014-05-16	41.32	41.98	40.91	41.93	171715
2014-05-19	41.93	43.54	41.28	43.38	211472
2014-05-20	43.35	43.58	42.24	43.02	243187
2014-05-21	43.53	45.47	42.72	45.25	351623
2014-05-22	45.39	45.65	44.52	44.61	290404
2014-05-23	44.72	44.72	43.98	44.40	241026
2014-05-27	44.85	45.16	44.37	44.59	161590
2014-05-28	44.62	44.78	43.84	44.46	237123
2014-05-29	44.69	45.22	44.15	45.20	147259
2014-05-30	45.10	45.42	43.38	43.58	320634
2014-06-02	43.63	44.24	42.61	44.22	155687
2014-06-03	43.81	43.90	43.08	43.23	487714
2014-06-04	43.12	43.52	42.83	43.45	171346
2014-06-05	43.54	44.87	43.29	44.82	204130
2014-06-06	45.13	45.60	44.76	45.46	92902
2014-06-09	45.44	46.74	45.44	46.09	152746
2014-06-10	45.84	46.37	45.44	45.66	135919
2014-06-11	45.42	46.00	45.28	45.61	118811
2014-06-12	45.67	45.76	45.30	45.41	176874
2014-06-13	45.58	45.58	44.11	44.53	293037
2014-06-16	44.26	44.51	43.82	44.28	193966
2014-06-17	43.86	44.36	41.92	42.82	460382
2014-06-18	42.67	43.18	42.61	42.92	244338
2014-06-19	43.24	43.28	42.65	43.14	198606
2014-06-20	43.15	43.77	42.97	43.75	331692
2014-06-23	43.88	43.97	42.86	43.28	181569
2014-06-24	43.07	43.99	43.07	43.43	329427
2014-06-25	43.25	43.58	42.52	43.33	189097
2014-06-26	43.46	44.53	42.62	43.25	235425
2014-06-27	42.97	43.53	42.36	43.31	264474
2014-06-30	43.16	44.42	42.94	43.93	167620
2014-07-01	44.06	45.35	44.06	44.73	138287
2014-07-02	44.86	45.45	44.73	44.94	137476
2014-07-03	45.13	45.58	44.35	45.36	74235
2014-07-07	45.22	45.22	44.66	45.00	102049
2014-07-08	44.83	45.15	44.12	44.96	225847
2014-07-09	45.10	45.55	44.47	45.16	158541
2014-07-10	44.31	44.85	43.84	44.38	144165
2014-07-11	44.15	44.66	43.67	44.05	115433
2014-07-14	44.64	45.00	44.33	44.41	98706
2014-07-15	44.50	45.15	44.16	44.54	211899
2014-07-16	44.73	44.96	44.39	44.68	280638
2014-07-17	44.42	45.41	44.42	45.17	305549
2014-07-18	45.10	45.72	44.97	45.26	123830
2014-07-21	44.99	45.53	44.83	45.27	124877
2014-07-22	45.60	46.71	45.29	46.63	161714
2014-07-23	46.84	47.94	46.40	46.52	328043
2014-07-24	46.73	47.15	46.31	46.50	214205
2014-07-25	46.11	46.11	45.31	45.57	226370
2014-07-28	45.61	45.61	43.91	44.17	280306
2014-07-29	44.10	44.14	42.83	42.97	362035
2014-07-30	42.94	45.40	42.25	45.20	720220
2014-07-31	44.84	45.84	44.77	45.65	316588
2014-08-01	45.68	45.72	45.26	45.66	227016
2014-08-04	45.74	46.10	45.36	46.07	194349
2014-08-05	45.87	46.39	45.79	46.02	118348
2014-08-06	45.72	46.22	45.53	45.77	212340
2014-08-07	45.79	46.20	45.36	45.65	206129
2014-08-08	45.57	46.08	43.08	46.00	157502
2014-08-11	46.20	47.06	46.09	46.84	113943
2014-08-12	46.73	47.15	46.50	47.11	104871
2014-08-13	47.21	48.23	47.18	47.86	143386
2014-08-14	47.89	48.05	47.56	47.72	136405
2014-08-15	48.30	48.30	46.87	48.00	151429
2014-08-18	48.25	49.17	48.25	49.11	110266
2014-08-19	49.16	49.85	48.76	49.08	392848
2014-08-20	48.92	48.92	47.87	48.15	115054
2014-08-21	48.20	48.20	47.27	47.78	138142
2014-08-22	47.73	48.35	47.19	48.06	88912
2014-08-25	48.47	48.91	48.03	48.54	102295
2014-08-26	48.59	48.61	47.44	47.58	128567
2014-08-27	47.78	47.96	47.02	47.69	217716
2014-08-28	47.50	47.75	46.90	47.18	106355
2014-08-29	46.95	47.78	46.65	47.47	117577
2014-09-02	47.59	49.40	47.45	48.94	175646
2014-09-03	49.03	50.00	48.61	49.90	239256
2014-09-04	50.08	51.29	49.59	50.90	240628
2014-09-05	50.48	51.46	50.48	51.04	119088
2014-09-08	51.16	51.83	51.11	51.14	134517
2014-09-09	51.03	51.03	49.74	49.93	98357
2014-09-10	50.00	50.42	49.15	50.40	124103
2014-09-11	50.27	51.19	50.27	51.02	172783
2014-09-12	51.19	51.19	49.77	49.95	160165
2014-09-15	49.80	49.80	48.24	48.37	85922
2014-09-16	48.04	49.17	47.93	48.83	196753
2014-09-17	49.39	52.78	49.05	52.53	657441
2014-09-18	52.61	53.83	52.50	53.56	273211
2014-09-19	53.67	54.10	50.76	51.17	480012
2014-09-22	50.99	51.68	50.53	50.57	121025
2014-09-23	50.55	51.02	49.82	50.00	254397
2014-09-24	50.07	50.22	49.58	49.83	172735
2014-09-25	49.86	50.59	48.62	49.88	336829
2014-09-26	49.92	50.44	49.70	50.05	285037
2014-09-29	49.70	50.83	49.51	50.66	102629
2014-09-30	50.46	50.80	49.25	49.56	203061
2014-10-01	49.65	49.65	48.09	48.53	209282
2014-10-02	48.66	49.85	48.52	49.68	145775
2014-10-03	50.15	50.75	49.97	50.00	93289
2014-10-06	50.16	50.64	49.44	49.64	107004
2014-10-07	49.27	51.09	47.95	48.05	116665
2014-10-08	48.08	48.92	46.83	48.35	167744
2014-10-09	48.27	48.27	46.62	47.50	178043
2014-10-10	47.23	48.01	46.89	46.97	187068
2014-10-13	47.02	47.78	45.96	46.26	167999
2014-10-14	46.73	48.00	46.20	46.70	155024
2014-10-15	46.02	47.86	44.59	47.35	230731
2014-10-16	46.77	48.36	46.77	47.82	128805
2014-10-17	48.48	49.02	47.92	48.71	210306
2014-10-20	48.54	49.27	48.02	48.58	144769
2014-10-21	48.83	50.74	48.20	50.54	143051
2014-10-22	50.79	51.73	49.20	49.29	99204
2014-10-23	49.94	51.13	49.61	50.39	153913
2014-10-24	50.58	52.20	50.09	50.23	98272
2014-10-27	50.00	51.05	49.59	50.95	301077
2014-10-28	56.73	56.73	45.32	48.96	872822
2014-10-29	47.25	49.96	46.27	49.82	306051
2014-10-30	49.55	52.51	48.80	50.94	335116
2014-10-31	52.19	52.40	48.90	49.02	378270
2014-11-03	48.95	50.33	48.77	50.12	207705
2014-11-04	49.85	52.09	49.82	51.98	368232
2014-11-05	52.44	53.26	51.11	51.39	183101
2014-11-06	51.50	52.46	51.50	52.38	179193
2014-11-07	52.43	52.72	51.09	51.36	227880
2014-11-10	51.55	52.82	51.38	52.75	283152
2014-11-11	52.80	53.49	52.66	53.16	282709
2014-11-12	52.98	54.00	52.98	53.71	204337
2014-11-13	53.90	54.25	53.32	53.37	101135
2014-11-14	53.16	53.47	51.74	52.13	208704
2014-11-17	52.19	52.57	51.42	52.43	166594
2014-11-18	52.54	53.31	52.04	52.84	225097
2014-11-19	52.91	53.49	52.17	53.07	200998
2014-11-20	52.89	53.65	52.64	53.51	185369
2014-11-21	54.25	54.51	53.43	53.57	180684
2014-11-24	53.87	54.91	53.87	54.88	136382
2014-11-25	55.15	55.48	54.31	54.53	163152
2014-11-26	54.39	55.26	53.94	54.70	151119
2014-11-28	55.04	56.61	55.02	55.47	94244
2014-12-01	55.59	56.27	53.67	53.81	194443
2014-12-02	54.09	56.14	54.09	55.38	195103
2014-12-03	55.25	56.15	54.68	55.25	246407
2014-12-04	55.32	56.65	55.16	56.53	362336
2014-12-05	56.55	57.60	55.97	56.41	297710
2014-12-08	56.39	56.72	54.36	54.73	275017
2014-12-09	54.25	55.47	52.51	54.96	213908
2014-12-10	54.90	55.38	54.06	54.21	216789
2014-12-11	54.61	56.50	54.20	55.09	235998
2014-12-12	54.50	55.29	53.39	54.19	208832
2014-12-15	54.30	55.92	54.16	54.19	257547
2014-12-16	54.25	55.10	53.26	53.31	159414
2014-12-17	53.40	54.09	51.57	53.01	374239
2014-12-18	53.73	54.19	53.00	53.63	225189
2014-12-19	53.60	54.20	53.06	53.44	378081
2014-12-22	53.74	54.98	53.52	54.73	162544
2014-12-23	54.78	55.18	54.09	54.73	328241
2014-12-24	54.71	56.14	54.71	55.04	95202
2014-12-26	55.14	56.08	54.94	55.47	207131
2014-12-29	55.27	55.89	54.58	55.10	285205
2014-12-30	55.14	56.50	55.01	55.73	253221
2014-12-31	56.03	56.19	54.99	55.36	226706
2015-01-02	55.83	56.47	54.40	55.71	265676
2015-01-05	55.40	55.40	53.01	53.35	217108
2015-01-06	53.30	53.43	50.24	51.20	254526
2015-01-07	51.66	51.88	50.54	51.18	180157
2015-01-08	51.68	52.83	51.49	52.37	327224
2015-01-09	52.45	52.72	51.10	51.21	233659
2015-01-12	51.09	51.95	50.63	51.03	210575
2015-01-13	51.50	52.53	50.88	51.43	234945
2015-01-14	50.92	51.23	49.29	49.50	246671
2015-01-15	49.52	49.86	49.02	49.28	175223
2015-01-16	49.32	50.04	48.57	49.97	207229
2015-01-20	49.67	49.70	47.11	48.33	313211
2015-01-21	47.23	47.35	44.13	44.54	812624
2015-01-22	44.65	47.55	44.50	47.03	463937
2015-01-23	46.98	47.74	46.45	46.61	265027
2015-01-26	46.17	46.79	45.00	45.27	335680
2015-01-27	44.49	45.81	43.60	45.05	614506
2015-01-28	45.55	45.99	44.44	44.68	405658
2015-01-29	44.68	44.78	43.00	43.41	456825
2015-01-30	43.15	43.80	39.56	42.11	929231
2015-02-02	43.07	43.29	41.35	41.87	608675
2015-02-03	42.20	43.35	42.00	43.01	426257
2015-02-04	42.95	43.33	41.93	42.12	409627
2015-02-05	42.39	43.86	42.36	43.49	354514
2015-02-06	43.72	44.80	43.17	44.72	410622
2015-02-09	44.50	44.64	43.77	44.12	377450
2015-02-10	44.50	45.32	43.63	44.57	229934
2015-02-11	44.30	44.95	43.90	44.31	264363
2015-02-12	44.50	44.92	43.89	44.61	331229
2015-02-13	44.61	45.85	44.46	45.59	432554
2015-02-17	45.68	45.81	45.06	45.40	260879
2015-02-18	45.44	45.71	45.08	45.58	262412
2015-02-19	45.64	46.90	45.60	46.11	255242
2015-02-20	46.17	46.23	45.60	46.14	210541
2015-02-23	46.18	46.79	45.48	46.68	210434
2015-02-24	46.59	47.25	45.98	46.70	247073
2015-02-25	46.88	47.00	46.25	46.66	271118
2015-02-26	46.78	46.89	46.33	46.81	236246
2015-02-27	46.67	46.82	45.90	46.03	294095
2015-03-02	46.17	46.49	45.34	45.80	237504
2015-03-03	45.60	45.60	43.85	44.37	191085
2015-03-04	44.29	44.40	43.61	43.93	261847
2015-03-05	44.14	45.17	43.55	44.80	166781
2015-03-06	44.70	45.09	44.24	44.65	190917
2015-03-09	44.90	45.05	44.39	44.70	182954
2015-03-10	44.35	44.79	43.90	44.39	263392
2015-03-11	44.61	45.09	44.02	44.30	308473
2015-03-12	44.50	44.72	43.59	44.16	367014
2015-03-13	44.28	45.05	43.72	44.97	245487
2015-03-16	45.38	45.58	44.85	45.45	177987
2015-03-17	45.47	45.80	44.64	45.52	220496
2015-03-18	45.59	46.00	44.40	44.97	266472
2015-03-19	45.01	45.33	44.57	45.13	181757
2015-03-20	45.21	46.26	45.01	45.88	402006
2015-03-23	45.88	46.30	45.66	45.91	117690
2015-03-24	45.74	45.90	44.41	44.51	197678
2015-03-25	44.59	44.59	43.20	43.47	224684
2015-03-26	44.33	45.07	43.64	44.40	287415
2015-03-27	44.56	44.71	43.77	43.98	146190
2015-03-30	44.35	44.54	43.80	44.02	135727
2015-03-31	43.89	44.48	43.20	44.30	323044
2015-04-01	44.32	44.55	43.61	43.76	244185
2015-04-02	43.50	43.50	40.87	41.07	628695
2015-04-06	40.95	41.11	39.83	40.07	395163
2015-04-07	40.18	40.52	39.87	39.90	343455
2015-04-08	39.84	40.00	39.34	39.68	530836
2015-04-09	39.72	40.27	39.68	40.23	297952
2015-04-10	40.50	41.96	40.21	41.95	268364
2015-04-13	41.84	42.49	41.50	42.06	366359
2015-04-14	41.35	41.66	41.02	41.49	235401
2015-04-15	41.75	42.44	41.33	42.19	259038
2015-04-16	42.26	42.66	42.12	42.30	351281
2015-04-17	41.96	42.21	41.48	42.04	198032
2015-04-20	42.36	43.51	42.36	43.11	269364
2015-04-21	43.20	43.32	42.92	43.10	279770
2015-04-22	43.10	43.10	42.82	42.94	258986
2015-04-23	42.74	43.34	42.33	43.09	204864
2015-04-24	43.05	43.06	42.63	42.99	319329
2015-04-27	42.95	43.12	42.06	42.50	432695
2015-04-28	42.68	43.46	42.27	43.07	408700
2015-04-29	41.00	42.37	37.01	40.97	1760353
2015-04-30	40.62	41.51	40.17	40.75	678914
2015-05-01	40.86	41.45	40.61	41.08	238660
2015-05-04	41.00	42.14	40.89	41.00	275901
2015-05-05	41.00	41.23	40.76	40.99	298171
2015-05-06	41.20	41.39	40.76	41.12	215260
2015-05-07	41.00	41.80	41.00	41.64	301987
2015-05-08	42.02	42.27	41.72	42.00	378365
2015-05-11	41.88	42.09	41.61	41.75	290768
2015-05-12	41.70	42.46	40.82	41.61	376790
2015-05-13	41.58	41.82	41.20	41.72	401631
2015-05-14	41.89	41.89	41.34	41.50	367714
2015-05-15	41.37	41.61	40.84	40.99	157072
2015-05-18	40.77	42.25	40.73	42.16	235106
2015-05-19	42.03	42.32	41.53	41.65	275217
2015-05-20	41.70	42.32	41.22	41.90	320241
2015-05-21	41.99	42.67	41.80	42.65	255304
2015-05-22	42.59	42.86	42.12	42.37	298687
2015-05-26	42.40	42.41	41.45	41.85	278042
2015-05-27	41.91	41.99	41.39	41.81	283486
2015-05-28	41.80	41.80	41.35	41.49	229827
2015-05-29	41.50	41.54	40.80	40.94	307261
2015-06-01	40.94	41.79	40.81	41.74	276025
2015-06-02	41.45	41.90	40.66	41.14	162887
2015-06-03	41.20	41.74	41.08	41.57	289169
2015-06-04	41.39	41.99	41.39	41.72	97823
2015-06-05	41.82	42.99	41.22	42.75	213983
2015-06-08	42.75	42.75	41.47	41.54	168123
2015-06-09	41.55	41.93	40.92	41.01	132835
2015-06-10	41.07	41.77	41.07	41.50	202310
2015-06-11	41.49	41.93	41.35	41.93	129532
2015-06-12	41.90	42.30	41.53	42.12	152658
2015-06-15	41.96	42.33	41.61	41.63	169728
2015-06-16	41.39	41.69	40.01	40.15	304745
2015-06-17	40.12	40.14	39.52	39.86	200460
2015-06-18	40.01	40.77	39.96	40.55	197055
2015-06-19	40.55	40.72	40.22	40.32	239747
2015-06-22	40.51	40.75	39.93	40.19	107910
2015-06-23	40.14	40.14	39.72	39.80	136457
2015-06-24	39.68	39.70	38.21	38.30	190644
2015-06-25	38.36	38.42	37.72	38.15	213472
2015-06-26	38.11	38.72	38.11	38.61	280382
2015-06-29	38.36	38.91	38.35	38.43	244199
2015-06-30	38.66	39.60	38.45	39.29	230867
2015-07-01	39.51	39.91	39.16	39.24	220875
2015-07-02	39.28	39.53	38.72	39.20	116021
2015-07-06	38.68	39.52	38.62	39.08	213250
2015-07-07	39.06	39.77	38.42	39.68	203971
2015-07-08	39.30	39.43	37.96	38.35	157202
2015-07-09	38.80	39.68	37.76	39.25	198149
2015-07-10	39.26	40.09	37.80	39.63	151354
2015-07-13	39.87	40.96	39.65	40.88	147705
2015-07-14	41.02	41.02	38.94	39.19	251407
2015-07-15	39.09	39.22	38.62	38.86	149422
2015-07-16	38.99	39.84	38.84	39.44	91265
2015-07-17	39.61	40.36	39.58	39.84	174796
2015-07-20	39.72	39.99	39.19	39.40	130271
2015-07-21	39.26	40.50	39.26	39.97	192334
2015-07-22	39.67	40.05	38.84	38.94	105522
2015-07-23	38.88	39.39	38.30	38.35	130240
2015-07-24	38.30	38.45	37.54	37.74	130771
2015-07-27	37.47	37.79	37.13	37.44	162382
2015-07-28	37.44	38.25	36.61	37.90	288589
2015-07-29	38.51	45.05	37.94	42.38	865279
2015-07-30	42.10	43.28	41.69	42.53	497178
2015-07-31	42.47	44.36	42.47	43.42	251614
2015-08-03	43.58	45.20	42.97	45.04	374118
2015-08-04	44.88	45.24	44.04	44.13	197509
2015-08-05	44.52	44.76	44.06	44.14	278678
2015-08-06	44.40	44.40	43.16	43.30	180438
2015-08-07	43.03	43.03	41.52	41.62	190110
2015-08-10	41.72	42.88	41.63	42.48	118704
2015-08-11	42.27	42.27	41.55	41.93	118685
2015-08-12	41.75	41.75	40.40	41.39	265845
2015-08-13	41.45	42.12	41.10	41.31	129784
2015-08-14	41.15	41.59	41.02	41.57	136796
2015-08-17	41.38	41.67	41.00	41.20	112585
2015-08-18	41.24	41.63	41.15	41.50	97117
2015-08-19	41.25	41.25	40.20	40.50	97360
2015-08-20	40.35	40.43	38.85	38.90	117260
2015-08-21	37.92	38.80	36.75	37.87	182830
2015-08-24	35.78	38.41	35.54	37.02	258996
2015-08-25	38.23	38.23	35.63	35.78	277948
2015-08-26	36.39	37.26	35.91	36.69	242504
2015-08-27	36.90	38.29	36.77	37.60	332947
2015-08-28	37.57	38.46	37.21	37.61	203631
2015-08-31	37.36	37.95	37.17	37.55	147299
2015-09-01	36.85	37.34	35.96	36.11	196964
2015-09-02	36.49	36.49	34.92	35.75	452995
2015-09-03	35.80	36.12	35.66	35.75	235002
2015-09-04	35.40	35.92	35.19	35.67	191599
2015-09-08	35.99	36.59	35.76	36.38	341045
2015-09-09	36.80	36.96	36.24	36.36	251385
2015-09-10	36.55	36.96	35.94	36.74	366632
2015-09-11	36.42	36.66	35.96	36.24	182892
2015-09-14	36.24	36.24	35.43	35.63	97473
2015-09-15	35.79	36.61	35.54	36.44	150749
2015-09-16	36.24	36.77	36.22	36.42	255791
2015-09-17	36.54	36.54	35.24	35.48	294870
2015-09-18	35.05	35.24	34.13	34.26	298338
2015-09-21	34.66	34.80	33.70	34.04	207047
2015-09-22	33.53	33.60	32.53	32.91	267542
2015-09-23	33.05	33.35	32.21	32.35	197063
2015-09-24	32.23	32.55	31.09	31.21	216310
2015-09-25	31.63	32.11	31.29	31.68	277118
2015-09-28	31.62	31.68	31.04	31.08	161204
2015-09-29	31.00	31.30	30.49	30.99	192005
2015-09-30	31.09	31.31	30.64	30.95	144417
2015-10-01	30.96	31.05	30.09	30.74	127973
2015-10-02	30.33	31.03	30.19	31.00	141613
2015-10-05	31.12	31.92	30.88	31.70	210882
2015-10-06	31.65	32.21	31.64	31.76	231131
2015-10-07	31.98	33.55	31.97	32.10	199357
2015-10-08	32.07	32.86	32.07	32.85	195444
2015-10-09	32.75	33.57	32.75	33.19	147718
2015-10-12	33.32	33.47	32.48	32.75	223979
2015-10-13	32.48	32.70	31.92	31.94	153903
2015-10-14	31.98	33.07	31.97	32.52	174852
2015-10-15	32.54	32.96	32.19	32.89	87085
2015-10-16	32.94	32.94	32.13	32.60	113175
2015-10-19	32.44	33.04	32.20	32.95	100102
2015-10-20	32.96	33.42	32.90	33.05	134742
2015-10-21	33.23	33.93	33.23	33.43	120381
2015-10-22	33.61	33.96	33.01	33.52	170950
2015-10-23	33.80	33.82	32.65	32.93	168217
2015-10-26	33.10	33.36	32.53	32.60	89936
2015-10-27	32.00	32.00	28.68	30.01	552299
2015-10-28	25.00	26.73	22.93	23.72	1410761
2015-10-29	23.79	24.75	22.64	22.90	696544
2015-10-30	23.12	23.81	22.95	23.61	344100
2015-11-02	23.63	24.33	23.63	23.67	376420
2015-11-03	23.66	24.43	23.36	24.37	298633
2015-11-04	24.47	24.70	23.88	24.13	213077
2015-11-05	24.11	24.25	23.55	24.00	222996
2015-11-06	23.86	24.56	23.85	24.50	186805
2015-11-09	24.32	24.32	23.23	23.56	216010
2015-11-10	23.63	24.26	23.42	24.13	285135
2015-11-11	24.05	24.28	23.81	23.94	177064
2015-11-12	23.86	24.04	23.27	23.37	264383
2015-11-13	23.21	23.81	23.21	23.32	174869
2015-11-16	23.38	23.73	22.82	23.46	168395
2015-11-17	23.51	24.12	23.20	23.47	189575
2015-11-18	23.47	23.83	23.26	23.70	150287
2015-11-19	23.74	23.83	23.40	23.54	135249
2015-11-20	23.77	24.15	23.37	23.40	174919
2015-11-23	23.26	24.11	23.18	23.95	268479
2015-11-24	23.75	24.38	23.55	24.24	97913
2015-11-25	24.29	24.66	23.94	24.61	89371
2015-11-27	24.52	25.07	24.50	24.84	65647
2015-11-30	24.88	25.16	24.41	24.51	207945
2015-12-01	24.66	25.03	24.25	24.58	173023
2015-12-02	24.48	24.48	23.67	23.86	138418
2015-12-03	23.91	24.21	23.12	23.35	121557
2015-12-04	23.32	23.42	21.60	22.06	389830
2015-12-07	22.10	22.29	21.26	21.43	257747
2015-12-08	19.75	21.47	19.46	21.19	283322
2015-12-09	21.16	21.53	20.86	21.21	213323
2015-12-10	21.32	22.01	21.32	21.75	215442
2015-12-11	21.37	21.61	21.08	21.36	252005
2015-12-14	21.27	21.51	21.04	21.42	395804
2015-12-15	21.60	22.35	21.59	22.09	143039
2015-12-16	22.22	23.32	22.22	23.29	154382
2015-12-17	23.29	23.67	23.26	23.47	278159
2015-12-18	23.25	23.25	22.37	22.60	1031603
2015-12-21	22.66	22.69	21.94	21.98	201634
2015-12-22	22.20	22.38	21.81	22.00	225984
2015-12-23	22.16	22.45	21.83	21.88	398532
2015-12-24	21.84	22.39	21.80	22.29	113451
2015-12-28	22.20	22.42	21.60	21.99	92363
2015-12-29	22.03	22.19	21.65	22.04	111174
2015-12-30	21.85	22.20	21.46	21.59	96081
2015-12-31	21.44	22.49	21.38	22.25	225518
2016-01-04	21.73	21.90	21.09	21.79	258568
2016-01-05	21.87	22.51	21.63	22.43	206877
2016-01-06	21.95	22.38	21.32	21.64	260337
2016-01-07	20.83	20.83	19.72	20.05	345880
2016-01-08	20.01	20.79	19.87	19.92	372198
2016-01-11	20.08	20.40	19.92	19.95	248658
2016-01-12	19.95	20.52	19.24	19.80	198398
2016-01-13	19.79	20.20	19.52	19.80	266569
2016-01-14	19.90	20.08	18.86	19.51	222467
2016-01-15	19.06	19.83	18.63	19.67	247885
2016-01-19	19.86	20.01	19.19	19.32	234939
2016-01-20	19.08	19.61	18.28	19.36	248742
2016-01-21	19.33	20.74	19.11	20.20	236863
2016-01-22	20.42	21.33	19.48	20.92	203766
2016-01-25	20.93	20.93	20.21	20.44	243969
2016-01-26	20.45	21.94	19.93	21.82	149149
2016-01-27	21.68	22.09	21.36	21.59	251133
2016-01-28	21.77	21.89	20.35	20.85	190682
2016-01-29	20.98	21.53	20.76	21.39	229144
2016-02-01	21.28	22.13	20.81	21.81	241793
2016-02-02	21.66	21.66	20.63	20.92	194681
2016-02-03	21.03	21.42	20.31	20.51	434375
2016-02-04	20.23	22.88	20.23	22.53	638816
2016-02-05	25.89	27.00	24.03	25.46	1255737
2016-02-08	25.36	26.44	25.19	26.41	638684
2016-02-09	26.37	27.66	25.75	27.45	390090
2016-02-10	27.36	27.65	26.45	26.65	353265
2016-02-11	26.50	27.20	25.66	27.00	301216
2016-02-12	27.17	27.51	26.77	26.84	277937
2016-02-16	27.08	27.48	25.46	27.31	384186
2016-02-17	27.56	28.37	26.25	26.27	378780
2016-02-18	26.23	26.44	25.68	26.00	251452
2016-02-19	25.89	26.63	25.19	25.87	195912
2016-02-22	26.25	26.94	26.25	26.83	331510
2016-02-23	26.72	27.22	25.67	26.55	411772
2016-02-24	26.41	26.41	24.08	25.82	278378
2016-02-25	26.06	26.30	25.15	25.56	158548
2016-02-26	25.91	26.67	25.77	26.15	230212
2016-02-29	26.22	26.75	25.99	26.25	312169
2016-03-01	26.37	27.61	26.23	27.50	341017
2016-03-02	27.34	27.78	26.42	27.50	194911
2016-03-03	26.55	26.94	26.31	26.55	232763
2016-03-04	26.56	27.37	26.05	26.79	197692
2016-03-07	26.76	27.84	26.55	27.06	258707
2016-03-08	26.94	27.06	26.01	27.06	304405
2016-03-09	26.16	26.51	25.97	26.14	256552
2016-03-10	26.26	27.25	25.39	26.14	296024
2016-03-11	26.53	27.41	26.53	27.37	142622
2016-03-14	27.29	27.35	26.76	27.10	183907
2016-03-15	26.95	26.95	26.23	26.41	152468
2016-03-16	26.32	27.25	26.22	27.10	151754
2016-03-17	27.15	29.37	26.97	28.98	325684
2016-03-18	29.15	29.72	28.73	29.07	441650
2016-03-21	29.19	29.92	29.11	29.77	230712
2016-03-22	29.58	29.58	28.91	29.13	161105
2016-03-23	29.15	29.36	28.30	28.30	329134
2016-03-24	28.21	28.62	27.76	28.49	156088
2016-03-28	28.50	28.50	27.33	27.45	34278
2016-03-29	27.45	28.37	27.07	27.49	309514
2016-03-30	28.45	28.69	28.22	28.31	200966
2016-03-31	28.31	28.45	27.87	28.15	117030
2016-04-01	27.97	28.35	27.17	28.30	142104
2016-04-04	28.30	28.43	27.38	27.69	245325
2016-04-05	27.45	27.91	26.93	26.99	264134
2016-04-06	26.89	27.12	25.96	26.83	239748
2016-04-07	26.72	27.13	26.25	26.95	399385
2016-04-08	27.15	27.99	26.97	27.32	210034
2016-04-11	27.22	27.88	26.59	26.99	144996
2016-04-12	26.97	27.44	26.72	26.97	120645
2016-04-13	27.20	28.04	26.95	27.95	299392
2016-04-14	27.89	27.92	27.35	27.69	271224
2016-04-15	27.65	28.05	27.36	27.88	216946
2016-04-18	27.84	28.58	27.65	28.34	296226
2016-04-19	28.38	29.27	28.38	29.10	328112
2016-04-20	29.02	29.91	29.02	29.84	300995
2016-04-21	29.82	29.82	28.87	29.20	716879
2016-04-22	29.10	29.88	29.10	29.50	376479
2016-04-25	29.50	29.50	28.34	28.88	300252
2016-04-26	28.98	29.85	28.67	29.65	449904
2016-04-27	29.99	32.65	29.69	32.00	1515879
2016-04-28	31.62	31.62	29.92	30.06	1274971
2016-04-29	30.18	30.19	28.54	28.92	537803
2016-05-02	28.92	29.18	28.44	28.76	277984
2016-05-03	28.52	28.77	27.44	28.11	203195
2016-05-04	27.91	28.49	26.83	26.84	265537
2016-05-05	26.95	27.30	26.47	26.47	213713
2016-05-06	26.44	27.13	26.29	27.12	272967
2016-05-09	27.05	27.39	26.80	26.92	278000
2016-05-10	27.01	27.59	27.01	27.15	345966
2016-05-11	27.08	27.87	26.68	26.77	493553
2016-05-12	26.80	27.00	25.35	26.12	337965
2016-05-13	25.98	26.27	24.62	24.74	247002
2016-05-16	24.84	25.36	24.20	24.52	495769
2016-05-17	24.45	25.22	23.78	24.11	692813
2016-05-18	23.95	24.41	23.84	24.11	286912
2016-05-19	24.01	24.87	23.90	24.68	198378
2016-05-20	24.84	25.23	24.84	25.17	131971
2016-05-23	25.11	25.20	24.68	24.80	214413
2016-05-24	24.88	25.44	24.62	25.39	203467
2016-05-25	25.60	26.12	25.26	26.07	145230
2016-05-26	26.76	26.76	25.64	25.93	145361
2016-05-27	25.89	26.14	25.80	25.90	146887
2016-05-31	25.98	26.30	25.85	26.07	154200
2016-06-01	25.85	26.04	25.26	25.93	218683
2016-06-02	25.87	25.87	25.05	25.63	175495
2016-06-03	25.55	25.91	24.82	25.69	262487
2016-06-06	25.75	26.00	25.44	25.89	171582
2016-06-07	25.90	26.09	25.48	25.79	253772
2016-06-08	25.95	26.77	25.63	26.77	195023
2016-06-09	26.53	26.63	26.14	26.40	172751
2016-06-10	25.99	26.98	25.37	25.63	139341
2016-06-13	25.56	25.74	25.26	25.42	125702
2016-06-14	25.28	25.86	25.19	25.40	163412
2016-06-15	25.27	25.50	24.65	24.94	185393
2016-06-16	24.80	25.19	24.41	25.04	173331
2016-06-17	25.12	26.08	25.12	25.86	286441
2016-06-20	26.26	27.31	26.26	26.71	167672
2016-06-21	26.59	26.59	25.45	25.56	163899
2016-06-22	25.58	25.58	24.92	25.31	116354
2016-06-23	25.59	26.03	25.56	26.01	136477
2016-06-24	24.74	25.46	24.36	24.91	960166
2016-06-27	24.48	24.48	23.55	23.75	171663
2016-06-28	24.20	24.22	23.27	23.75	231857
2016-06-29	24.18	24.99	23.87	24.74	126074
2016-06-30	24.73	25.28	24.41	25.14	263914
2016-07-01	25.10	25.78	25.10	25.75	106846
2016-07-05	25.84	25.84	24.46	24.68	176817
2016-07-06	24.42	24.61	24.06	24.51	137434
2016-07-07	24.61	25.07	24.14	24.41	123607
2016-07-08	24.71	25.79	24.71	25.71	119876
2016-07-11	25.87	26.28	25.85	26.23	92603
2016-07-12	26.25	26.74	25.85	26.60	154567
2016-07-13	26.73	27.17	26.46	27.16	158066
2016-07-14	27.33	27.35	26.17	26.20	164971
2016-07-15	26.33	26.33	25.71	26.22	173487
2016-07-18	26.00	26.18	25.72	25.81	209996
2016-07-19	25.75	26.01	25.26	25.29	159210
2016-07-20	25.55	26.01	25.14	25.29	111608
2016-07-21	25.19	25.35	24.62	24.76	184967
2016-07-22	24.74	25.86	24.54	25.81	191714
2016-07-25	25.71	26.87	24.71	24.91	148837
2016-07-26	25.00	25.79	24.80	25.79	188880
2016-07-27	25.81	25.99	25.67	25.82	128746
2016-07-28	25.75	26.80	25.38	26.73	328461
2016-07-29	25.10	29.00	24.76	28.89	529140
2016-08-01	29.02	29.74	28.44	28.92	378932
2016-08-02	28.98	28.98	28.37	28.82	243779
2016-08-03	28.92	29.75	28.81	29.72	272000
2016-08-04	29.29	29.88	28.43	29.30	486463
2016-08-05	29.35	30.69	29.35	30.53	280057
2016-08-08	30.51	31.01	30.04	30.47	161027
2016-08-09	30.47	30.61	29.74	29.86	130464
2016-08-10	29.95	29.95	29.05	29.32	108354
2016-08-11	29.47	29.69	28.97	29.36	102805
2016-08-12	29.36	29.70	29.09	29.50	187132
2016-08-15	29.69	29.96	29.39	29.53	106569
2016-08-16	29.50	29.97	29.31	29.92	120278
2016-08-17	29.83	30.51	29.53	29.87	181620
2016-08-18	29.96	30.36	29.70	30.14	144589
2016-08-19	29.97	30.39	29.97	30.33	101820
2016-08-22	30.12	30.39	29.56	30.02	195199
2016-08-23	30.25	31.13	29.95	30.74	339603
2016-08-24	30.74	30.81	27.99	30.25	191684
2016-08-25	30.12	30.24	29.31	29.55	186851
2016-08-26	29.55	29.94	29.25	29.42	72601
2016-08-29	29.53	29.68	29.26	29.50	84085
2016-08-30	29.44	30.04	29.44	29.94	213571
2016-08-31	30.00	30.86	29.85	30.43	264186
2016-09-01	30.40	30.56	29.85	30.52	192641
2016-09-02	30.73	30.97	30.38	30.66	87084
2016-09-06	30.77	30.86	30.35	30.42	123246
2016-09-07	30.46	31.16	30.26	30.79	194770
2016-09-08	30.95	31.81	30.85	31.73	208443
2016-09-09	31.50	31.56	29.93	29.94	255527
2016-09-12	29.73	30.37	29.62	30.06	286778
2016-09-13	29.71	29.96	29.37	29.40	139029
2016-09-14	29.44	29.88	29.18	29.47	125376
2016-09-15	29.35	30.80	29.30	30.78	216035
2016-09-16	30.85	31.36	30.66	30.69	383811
2016-09-19	30.95	32.25	30.64	30.84	138641
2016-09-20	30.99	30.99	30.14	30.15	123159
2016-09-21	30.29	30.89	30.04	30.49	105901
2016-09-22	30.87	31.37	30.50	30.71	138355
2016-09-23	30.68	30.69	30.00	30.18	211055
2016-09-26	29.91	30.11	29.50	29.56	160292
2016-09-27	29.41	29.59	28.97	29.02	172749
2016-09-28	29.18	29.58	28.62	29.55	181048
2016-09-29	29.46	29.67	29.19	29.21	133063
2016-09-30	29.37	30.10	29.34	29.96	164723
2016-10-03	29.80	30.21	29.43	29.87	160774
2016-10-04	30.04	30.46	29.63	29.66	224413
2016-10-05	29.89	30.18	29.60	29.86	179605
2016-10-06	29.82	30.05	29.38	29.85	142365
2016-10-07	29.80	29.80	27.96	29.33	151697
2016-10-10	29.48	29.87	29.48	29.78	119253
2016-10-11	29.69	29.90	29.52	29.70	156747
2016-10-12	29.75	30.10	29.45	29.83	131684
2016-10-13	29.49	29.66	29.07	29.18	184639
2016-10-14	29.20	29.35	28.76	29.03	127603
2016-10-17	28.90	29.18	28.62	29.00	110745
2016-10-18	29.49	29.49	28.82	29.11	132602
2016-10-19	29.18	29.21	28.74	28.97	72425
2016-10-20	28.82	29.25	28.82	29.01	101234
2016-10-21	28.76	29.45	28.57	29.29	99797
2016-10-24	29.45	29.90	29.20	29.80	99110
2016-10-25	29.65	30.00	29.00	29.15	195668
2016-10-26	31.90	34.03	31.00	33.28	705601
2016-10-27	33.85	35.50	33.55	34.75	652301
2016-10-28	34.85	35.55	34.30	35.50	406769
2016-10-31	35.35	36.10	34.91	35.65	237922
2016-11-01	35.55	36.00	34.20	35.00	241608
2016-11-02	34.80	35.30	34.50	34.70	182905
2016-11-03	35.00	35.95	34.75	35.30	246293
2016-11-04	35.30	36.05	34.75	34.90	298177
2016-11-07	35.70	37.50	35.30	37.40	371183
2016-11-08	37.10	38.70	36.45	38.20	328183
2016-11-09	37.60	40.10	37.60	39.55	225125
2016-11-10	40.10	42.00	39.15	40.20	369167
2016-11-11	40.20	41.45	39.85	40.55	338792
2016-11-14	41.10	42.35	41.10	41.75	260274
2016-11-15	41.80	42.05	41.40	41.80	173475
2016-11-16	41.55	42.55	41.55	41.95	208402
2016-11-17	41.95	42.40	41.65	42.00	260768
2016-11-18	42.00	42.25	40.65	41.03	343789
2016-11-21	41.00	41.35	40.90	41.00	271491
2016-11-22	41.00	41.45	40.90	41.30	164232
2016-11-23	41.40	42.90	41.30	42.35	193434
2016-11-25	42.30	42.65	41.50	42.40	60674
2016-11-28	42.30	42.35	41.50	42.00	124257
2016-11-29	41.80	42.25	41.60	41.70	161415
2016-11-30	42.10	42.80	41.53	41.75	172019
2016-12-01	41.95	43.20	41.95	43.10	234076
2016-12-02	43.30	44.05	42.90	43.55	134537
2016-12-05	43.85	44.20	43.25	44.05	190562
2016-12-06	44.10	45.50	43.40	45.35	214651
2016-12-07	45.20	47.43	44.85	46.70	308476
2016-12-08	46.85	48.15	46.33	47.80	318856
2016-12-09	47.80	48.85	47.30	47.55	285991
2016-12-12	47.60	47.60	46.85	47.35	207554
2016-12-13	47.60	47.65	45.05	45.95	381711
2016-12-14	45.70	47.30	45.35	46.50	403206
2016-12-15	46.55	48.05	46.00	47.75	405314
2016-12-16	48.45	48.59	46.60	48.45	856013
2016-12-19	46.65	47.15	45.95	46.25	197069
2016-12-20	46.65	46.90	46.05	46.40	127097
2016-12-21	46.20	46.50	45.60	45.85	147840
2016-12-22	45.95	46.40	44.90	44.90	163646
2016-12-23	45.00	45.35	44.45	45.00	131182
2016-12-27	44.85	45.90	44.75	45.45	107090
2016-12-28	45.45	45.45	44.30	44.70	132835
2016-12-29	44.65	45.10	44.40	44.65	81389
2016-12-30	44.85	45.90	43.90	44.15	122186
2017-01-03	44.60	45.20	44.40	44.90	404215
2017-01-04	45.25	45.50	43.90	45.05	193547
2017-01-05	44.90	45.15	43.75	43.95	171591
2017-01-06	44.45	45.20	44.00	44.88	270192
2017-01-09	44.65	44.70	43.70	44.10	279995
2017-01-10	44.15	45.50	44.00	44.80	143957
2017-01-11	44.95	46.05	44.50	46.05	162867
2017-01-12	45.85	46.25	45.45	46.10	131532
2017-01-13	46.45	47.20	46.30	47.15	125065
2017-01-17	46.85	47.40	45.85	46.95	271023
2017-01-18	47.10	47.70	46.75	47.70	230377
2017-01-19	47.75	48.25	47.20	47.45	180093
2017-01-20	47.35	47.75	46.83	47.55	162991
2017-01-23	47.55	47.86	47.05	47.40	139907
2017-01-24	47.55	49.10	47.40	49.05	219516
2017-01-25	49.40	50.80	49.40	50.30	391492
2017-01-26	50.20	50.20	48.98	49.30	268549
2017-01-27	49.25	50.00	48.85	49.75	400768
2017-01-30	49.35	49.35	48.50	48.85	202481
2017-01-31	48.75	48.85	47.50	48.05	343098
2017-02-01	48.50	49.80	47.95	48.70	194218
2017-02-02	48.35	49.05	47.55	47.85	238061
2017-02-03	47.00	49.65	45.01	49.45	290472
2017-02-06	49.35	49.35	46.50	47.00	476399
2017-02-07	47.10	47.55	45.70	46.35	260244
2017-02-08	46.20	46.80	45.45	46.60	210607
2017-02-09	46.80	47.80	46.05	47.65	285308
2017-02-10	47.80	48.65	47.55	48.55	150623
2017-02-13	48.80	49.20	48.33	48.80	104413
2017-02-14	48.50	48.60	47.60	47.60	147804
2017-02-15	47.45	48.45	47.45	48.15	142190
2017-02-16	48.20	48.65	47.85	48.55	155003
2017-02-17	48.45	48.95	48.10	48.60	96360
2017-02-21	48.85	49.55	48.80	49.40	178455
2017-02-22	49.25	49.55	48.65	48.95	213607
2017-02-23	49.15	49.15	47.40	48.25	174230
2017-02-24	47.55	48.50	47.08	48.30	147669
2017-02-27	48.20	49.15	48.10	48.90	135741
2017-02-28	48.65	49.10	48.10	48.35	144289
2017-03-01	49.45	50.05	48.85	50.00	211768
2017-03-02	49.90	49.90	48.10	48.20	171808
2017-03-03	48.15	48.15	46.65	47.95	167258
2017-03-06	47.35	48.00	46.90	47.65	111018
2017-03-07	47.60	48.25	46.65	46.80	173224
2017-03-08	46.95	47.10	45.95	46.10	200448
2017-03-09	46.05	46.60	45.00	45.00	120099
2017-03-10	45.55	45.95	44.65	45.75	118094
2017-03-13	45.80	45.95	45.45	45.65	171516
2017-03-14	45.30	45.75	44.10	44.75	158937
2017-03-15	44.95	45.95	44.60	45.65	218820
2017-03-16	45.95	45.95	44.95	45.20	179633
2017-03-17	45.05	45.90	45.05	45.65	390792
2017-03-20	45.55	46.25	44.55	45.50	172512
2017-03-21	45.90	45.90	43.55	43.65	112512
2017-03-22	43.55	43.60	42.58	42.80	218090
2017-03-23	42.85	43.65	42.35	42.75	125063
2017-03-24	43.00	43.30	42.20	42.70	230517
2017-03-27	42.00	43.00	41.60	42.70	159549
2017-03-28	42.65	44.35	42.43	44.25	157441
2017-03-29	43.95	44.45	43.60	44.05	104617
2017-03-30	44.15	44.78	44.15	44.40	145598
2017-03-31	44.30	44.85	44.10	44.30	169002
2017-04-03	44.40	44.70	43.35	43.35	94900
2017-04-04	43.20	44.15	43.15	43.90	161618
2017-04-05	44.30	45.05	43.45	43.50	139066
2017-04-06	43.60	43.95	43.20	43.80	141022
2017-04-07	43.65	44.03	43.25	43.40	228217
2017-04-10	43.65	45.15	43.65	44.50	222172
2017-04-11	44.20	45.05	43.35	43.90	128313
2017-04-12	43.80	43.85	42.30	42.30	120192
2017-04-13	42.15	42.55	41.58	41.60	104688
2017-04-17	42.00	42.75	41.75	42.75	98777
2017-04-18	42.45	42.88	42.10	42.80	93141
2017-04-19	43.10	43.55	42.80	42.90	83553
2017-04-20	43.25	44.20	43.05	44.15	135810
2017-04-21	44.15	45.75	43.60	45.30	197937
2017-04-24	46.45	47.85	46.00	47.30	211339
2017-04-25	47.60	47.85	47.00	47.55	322129
2017-04-26	47.40	47.95	46.70	47.55	237054
2017-04-27	47.65	48.60	47.55	48.25	187735
2017-04-28	48.70	48.75	46.90	48.15	265691
2017-05-01	48.55	48.55	45.62	47.15	340569
2017-05-02	47.25	47.40	46.15	46.60	206232
2017-05-03	46.25	46.25	45.10	45.60	164158
2017-05-04	45.75	45.83	44.65	45.35	261866
2017-05-05	45.50	45.58	44.55	45.10	218515
2017-05-08	45.05	45.67	44.20	44.30	149557
2017-05-09	44.35	44.75	44.00	44.35	117780
2017-05-10	44.25	44.45	43.60	44.45	103279
2017-05-11	44.15	44.15	43.00	43.65	100533
2017-05-12	43.50	43.65	42.80	42.80	122527
2017-05-15	43.00	43.50	42.65	43.20	87556
2017-05-16	43.20	43.95	42.55	43.90	177080
2017-05-17	42.80	43.05	41.28	42.00	168014
2017-05-18	41.95	43.35	41.80	42.85	108781
2017-05-19	42.95	44.10	42.45	43.65	164249
2017-05-22	43.60	44.15	43.00	44.15	77948
2017-05-23	44.30	45.35	43.70	45.20	113306
2017-05-24	45.25	46.05	45.20	45.75	142232
2017-05-25	46.10	46.95	45.95	46.90	221051
2017-05-26	46.90	46.90	46.00	46.20	89532
2017-05-30	46.10	46.55	45.55	46.25	104331
2017-05-31	46.55	46.60	45.15	46.20	96795
2017-06-01	46.75	47.40	46.05	47.05	182339
2017-06-02	47.00	49.30	47.00	48.85	145236
2017-06-05	48.80	49.70	48.55	49.25	129136
2017-06-06	49.00	49.90	48.90	49.40	74101
2017-06-07	49.55	50.05	49.30	49.90	222113
2017-06-08	49.95	50.55	49.40	50.50	99643
2017-06-09	50.75	51.45	50.28	50.45	277774
2017-06-12	50.30	51.65	50.30	51.05	184074
2017-06-13	51.25	52.35	51.00	52.10	321309
2017-06-14	52.05	52.35	50.05	50.60	205580
2017-06-15	49.70	50.95	49.51	50.50	80941
2017-06-16	50.30	50.85	49.55	49.75	189023
2017-06-19	49.75	51.05	49.25	49.45	183814
2017-06-20	49.35	49.35	47.55	47.70	146797
2017-06-21	47.80	48.00	46.85	47.05	133484
2017-06-22	47.00	47.15	45.80	46.55	109907
2017-06-23	46.55	47.75	46.25	47.25	514774
2017-06-26	47.65	48.00	47.10	47.85	76583
2017-06-27	47.80	49.15	47.50	49.00	247466
2017-06-28	49.15	50.40	49.08	50.28	152610
2017-06-29	50.30	51.05	49.85	50.85	167667
2017-06-30	50.95	51.60	50.70	51.30	166977
2017-07-03	51.70	52.35	51.15	52.10	69392
2017-07-05	52.10	53.25	51.35	52.75	204913
2017-07-06	52.25	52.55	51.35	51.95	163018
2017-07-07	52.25	53.00	51.65	52.95	65652
2017-07-10	53.00	53.65	52.25	53.10	154007
2017-07-11	53.15	53.33	51.68	51.85	154398
2017-07-12	52.60	54.30	51.90	54.10	151185
2017-07-13	54.10	54.13	52.90	53.30	111315
2017-07-14	53.45	53.95	53.00	53.55	125074
2017-07-17	53.60	53.60	52.50	52.60	122705
2017-07-18	52.45	52.55	51.49	51.85	114097
2017-07-19	51.75	52.60	51.60	52.30	143041
2017-07-20	52.25	52.25	51.60	51.65	103070
2017-07-21	51.95	52.05	51.15	51.85	123907
2017-07-24	51.90	52.45	51.53	52.20	81729
2017-07-25	52.65	53.85	52.50	53.70	174597
2017-07-26	54.00	54.00	52.14	53.60	78115
2017-07-27	54.10	54.10	51.05	51.80	323811
2017-07-28	53.05	56.60	51.56	54.70	386740
2017-07-31	55.30	55.30	53.55	54.35	254043
2017-08-01	54.55	58.00	53.20	53.75	331674
2017-08-02	53.75	55.00	53.55	53.70	285920
2017-08-03	53.75	53.90	53.00	53.10	175506
2017-08-04	53.35	53.65	52.90	53.45	165613
2017-08-07	53.40	53.95	52.56	53.65	139681
2017-08-08	53.30	53.75	52.83	52.95	194407
2017-08-09	52.70	53.55	52.55	53.30	193203
2017-08-10	52.95	53.70	52.78	52.95	202789
2017-08-11	53.30	53.85	52.85	53.80	208950
2017-08-14	54.35	54.55	53.70	54.00	337072
2017-08-15	54.05	54.80	53.90	54.60	225153
2017-08-16	54.75	55.00	53.00	53.25	198004
2017-08-17	53.00	53.20	51.90	52.80	213817
2017-08-18	52.80	52.90	52.25	52.65	151039
2017-08-21	52.70	54.56	51.50	51.95	100931
2017-08-22	52.00	53.25	51.65	52.15	155015
2017-08-23	51.90	52.15	51.45	51.85	123734
2017-08-24	51.95	52.00	51.10	51.35	122810
2017-08-25	51.65	52.70	51.40	52.65	147400
2017-08-28	52.95	53.80	52.45	53.65	267387
2017-08-29	53.30	54.50	53.30	54.40	281560
2017-08-30	54.50	56.60	54.50	56.15	217234
2017-08-31	56.30	56.60	55.93	56.55	130314
2017-09-01	56.75	57.65	56.20	57.55	162373
2017-09-05	57.35	57.90	56.11	57.70	155966
2017-09-06	57.70	58.40	57.00	58.25	228807
2017-09-07	58.35	59.25	58.25	58.30	246675
2017-09-08	57.95	58.65	57.45	58.30	180322
2017-09-11	58.30	58.70	56.65	57.40	253148
2017-09-12	57.55	57.85	57.25	57.60	246071
2017-09-13	57.25	57.40	56.90	57.10	176278
2017-09-14	56.85	57.65	56.83	57.55	182030
2017-09-15	57.60	58.75	57.05	58.70	324041
2017-09-18	58.95	60.50	58.95	59.35	234912
2017-09-19	59.35	60.05	58.78	59.25	106820
2017-09-20	59.20	60.03	59.03	59.70	120707
2017-09-21	59.65	60.41	59.25	60.20	110622
2017-09-22	60.25	61.25	60.25	60.90	179236
2017-09-25	60.55	60.95	59.73	60.50	161082
2017-09-26	60.55	61.05	59.95	60.50	166454
2017-09-27	60.90	62.20	60.25	61.90	204644
2017-09-28	61.95	62.65	61.48	61.95	112291
2017-09-29	62.05	62.80	61.75	62.65	195610
2017-10-02	62.75	63.05	61.85	62.80	97152
2017-10-03	62.60	63.05	61.90	62.15	209761
2017-10-04	62.10	62.33	60.50	61.05	228440
2017-10-05	61.15	61.75	59.45	59.75	225968
2017-10-06	59.00	60.05	58.66	59.65	163324
2017-10-09	59.60	60.25	59.15	59.45	143733
2017-10-10	59.45	59.55	58.65	58.95	121580
2017-10-11	58.90	59.55	58.85	59.40	116042
2017-10-12	59.20	60.20	59.15	59.70	138531
2017-10-13	60.10	61.49	57.30	57.40	131500
2017-10-16	57.20	57.40	55.85	56.65	127515
2017-10-17	56.55	57.00	55.16	56.75	108011
2017-10-18	57.15	58.30	56.60	58.15	119720
2017-10-19	57.65	60.80	56.35	60.55	311689
2017-10-20	60.85	63.10	60.80	62.50	200701
2017-10-23	62.45	62.45	59.85	60.45	119632
2017-10-24	60.80	61.70	60.80	60.90	187822
2017-10-25	60.85	61.38	60.10	60.90	94254
2017-10-26	61.20	63.00	61.20	62.55	330245
2017-10-27	60.55	66.53	60.40	66.30	293196
2017-10-30	66.65	67.35	63.45	64.35	225679
2017-10-31	64.55	65.15	63.60	64.80	209987
2017-11-01	65.65	65.65	64.10	64.40	195832
2017-11-02	64.40	65.90	64.40	65.35	148206
2017-11-03	65.25	65.85	64.65	64.90	107079
2017-11-06	64.95	65.05	63.80	64.30	81929
2017-11-07	64.00	64.40	61.91	63.55	168292
2017-11-08	63.10	63.10	61.66	62.65	141255
2017-11-09	62.45	62.70	61.45	61.90	128153
2017-11-10	61.60	62.40	61.03	61.15	152311
2017-11-13	60.90	61.30	60.70	61.15	138900
2017-11-14	60.75	62.55	60.75	62.55	228465
2017-11-15	62.20	62.25	60.60	60.60	97707
2017-11-16	60.90	62.65	60.53	61.45	157382
2017-11-17	61.10	61.20	60.15	60.90	99835
2017-11-20	61.00	62.65	60.45	62.00	91222
2017-11-21	62.20	64.43	61.85	64.10	199796
2017-11-22	64.20	66.00	63.55	63.65	97168
2017-11-24	63.95	64.45	62.85	63.35	56965
2017-11-27	63.40	63.95	62.69	63.35	70252
2017-11-28	63.55	64.25	63.25	64.20	106104
2017-11-29	64.25	65.55	64.05	65.50	163628
2017-11-30	65.65	66.40	65.05	65.80	215395
2017-12-01	65.80	65.80	62.95	65.45	165952
2017-12-04	66.40	68.70	65.00	67.75	169874
2017-12-05	67.80	68.20	66.55	66.60	142559
2017-12-06	66.55	67.80	66.55	67.60	134231
2017-12-07	67.75	68.75	67.70	68.35	189174
2017-12-08	68.90	69.60	68.40	68.80	115625
2017-12-11	68.75	69.25	67.49	67.95	223747
2017-12-12	68.00	68.65	67.60	68.15	133830
2017-12-13	68.00	70.53	67.50	69.00	119508
2017-12-14	69.20	69.20	68.10	68.20	187899
2017-12-15	68.40	70.00	67.00	69.60	336599
2017-12-18	69.80	70.75	69.45	70.10	140990
2017-12-19	70.05	70.05	68.85	69.50	106526
2017-12-20	69.85	69.95	69.28	69.60	80197
2017-12-21	69.65	70.00	68.60	69.25	69111
2017-12-22	69.25	70.90	68.80	70.80	168771
2017-12-26	70.75	71.03	69.18	70.40	90599
2017-12-27	70.50	71.05	70.13	70.55	77411
2017-12-28	70.65	71.70	70.15	71.50	113416
2017-12-29	71.85	72.40	70.70	70.75	125441
2018-01-02	71.40	71.70	70.75	71.50	131551
2018-01-03	71.50	71.63	69.40	71.05	244283
2018-01-04	71.65	72.45	70.80	71.20	168909
2018-01-05	71.50	71.65	70.10	71.05	180522
2018-01-08	71.10	71.90	70.70	71.75	227040
2018-01-09	71.80	74.05	71.80	73.75	251570
2018-01-10	73.10	74.25	72.35	74.00	271663
2018-01-11	73.95	76.25	73.85	75.75	140575
2018-01-12	76.35	77.00	75.20	75.85	152326
2018-01-16	76.55	78.45	75.45	75.55	296142
2018-01-17	76.30	76.55	75.75	76.15	162662
2018-01-18	76.15	78.00	75.85	77.75	218402
2018-01-19	77.75	78.95	77.05	78.10	266958
2018-01-22	78.20	78.70	77.50	77.85	188971
2018-01-23	77.65	78.70	77.30	78.20	116856
2018-01-24	78.30	80.25	77.65	77.85	380554
2018-01-25	78.40	79.65	77.55	79.60	510708
2018-01-26	79.85	79.95	78.10	78.15	186533
2018-01-29	77.90	78.90	77.05	77.20	128468
2018-01-30	76.70	77.75	76.10	76.75	198196
2018-01-31	77.15	78.80	75.15	75.55	281713
2018-02-01	74.90	77.20	74.21	76.60	448928
2018-02-02	74.20	77.05	71.75	77.05	476152
2018-02-05	77.05	77.05	72.80	72.83	332700
2018-02-06	71.45	73.40	70.65	73.35	303671
2018-02-07	73.00	74.80	73.00	73.50	341152
2018-02-08	73.80	73.80	70.80	70.85	296819
2018-02-09	71.35	71.90	68.85	70.00	238598
2018-02-12	70.20	72.15	68.30	70.20	229402
2018-02-13	69.65	72.35	68.48	71.50	175618
2018-02-14	71.25	74.15	71.00	74.00	196815
2018-02-15	74.55	74.60	71.70	73.35	233321
2018-02-16	73.10	74.90	73.10	74.05	146826
2018-02-20	73.45	73.80	71.45	72.10	172887
2018-02-21	72.40	74.35	72.35	72.85	121032
2018-02-22	73.35	73.95	72.70	73.25	148110
2018-02-23	73.80	74.20	73.00	74.05	126782
2018-02-26	74.10	74.40	73.20	73.60	125173
2018-02-27	73.70	74.53	72.50	72.60	187597
2018-02-28	72.85	74.28	72.05	72.65	362992
2018-03-01	72.75	73.08	70.55	71.10	273222
2018-03-02	69.85	71.05	68.16	70.70	267290
2018-03-05	70.40	71.25	69.55	70.50	247495
2018-03-06	70.65	71.25	69.75	70.85	130674
2018-03-07	70.45	71.95	69.60	71.10	272758
2018-03-08	71.30	72.70	68.16	72.55	160713
2018-03-09	73.35	76.25	73.30	76.10	454053
2018-03-12	76.35	77.50	75.65	76.30	218468
2018-03-13	76.75	77.70	75.88	76.35	276973
2018-03-14	76.85	77.00	75.90	76.20	161127
2018-03-15	76.45	76.93	75.80	76.15	117438
2018-03-16	76.15	77.20	75.95	76.30	325725
2018-03-19	76.05	76.35	74.65	75.85	93671
2018-03-20	76.15	77.40	75.53	77.20	108737
2018-03-21	77.20	78.50	76.70	77.45	226046
2018-03-22	77.20	77.20	74.90	74.95	244795
2018-03-23	75.05	75.80	74.10	74.15	283671
2018-03-26	75.90	76.55	74.70	76.50	248093
2018-03-27	76.95	76.95	73.55	73.90	297424
2018-03-28	74.10	74.35	72.20	73.55	214766
2018-03-29	74.05	76.10	72.40	75.15	224563
2018-04-02	74.95	76.00	73.35	73.95	205423
2018-04-03	74.55	76.05	74.03	76.00	187439
2018-04-04	74.75	75.70	71.98	75.35	263210
2018-04-05	75.60	77.45	71.90	74.25	352496
2018-04-06	73.60	74.60	70.95	72.00	268614
2018-04-09	72.50	72.50	70.60	71.10	200484
2018-04-10	72.10	72.40	71.05	71.30	384346
2018-04-11	71.30	72.85	70.90	72.80	210875
2018-04-12	73.00	74.35	72.55	73.60	155746
2018-04-13	74.20	74.33	73.35	73.70	139477
2018-04-16	73.95	76.85	73.35	76.55	157639
2018-04-17	77.15	77.90	76.20	77.55	179364
2018-04-18	77.95	79.45	77.80	78.00	199423
2018-04-19	77.85	77.95	75.85	75.95	166829
2018-04-20	75.75	75.95	73.70	73.85	156992
2018-04-23	74.15	74.75	73.95	74.30	70950
2018-04-24	74.85	76.52	71.40	71.80	164885
2018-04-25	71.85	72.89	71.15	71.65	181492
2018-04-26	71.75	71.75	66.55	66.90	573816
2018-04-27	70.05	71.83	66.35	67.15	492180
2018-04-30	67.10	68.08	65.50	66.05	347817
2018-05-01	67.20	67.20	65.35	66.20	294917
2018-05-02	66.55	69.43	66.05	69.30	379755
2018-05-03	69.00	70.15	67.75	69.30	299392
2018-05-04	69.15	71.15	67.71	70.30	155713
2018-05-07	70.45	71.90	70.05	71.70	160021
2018-05-08	71.60	73.70	71.31	73.60	240605
2018-05-09	73.80	74.90	72.80	74.50	173994
2018-05-10	74.80	75.75	74.25	74.90	147420
2018-05-11	75.05	77.15	74.78	76.95	181113
2018-05-14	76.70	77.55	75.55	76.90	201290
2018-05-15	76.30	76.50	74.45	74.85	337894
2018-05-16	75.10	76.35	74.98	75.65	136869
2018-05-17	75.70	77.33	75.70	76.10	166313
2018-05-18	76.10	77.55	75.95	76.70	190268
2018-05-21	77.35	80.40	77.35	80.35	306772
2018-05-22	80.25	80.90	78.45	78.60	177497
2018-05-23	78.50	79.48	77.55	79.25	114951
2018-05-24	78.95	81.75	78.95	81.58	206302
2018-05-25	81.25	82.80	79.25	82.25	171718
2018-05-29	82.10	83.35	81.00	82.00	195082
2018-05-30	82.50	84.45	82.50	84.05	202046
2018-05-31	84.15	84.45	81.73	82.40	211769
2018-06-01	82.95	83.75	81.83	82.50	294085
2018-06-04	82.85	84.28	79.20	80.15	242324
2018-06-05	80.00	81.90	78.63	80.20	274754
2018-06-06	80.35	80.85	78.30	80.05	216387
2018-06-07	80.50	83.15	80.50	82.75	176698
2018-06-08	82.60	83.88	82.50	83.65	207646
2018-06-11	83.90	86.85	83.90	85.90	183109
2018-06-12	86.30	87.05	85.70	86.70	153240
2018-06-13	86.20	86.70	84.05	84.05	265194
2018-06-14	84.55	84.55	82.60	82.80	249554
2018-06-15	82.50	84.85	81.95	84.10	339332
2018-06-18	82.05	84.40	81.20	83.50	334183
2018-06-19	83.55	84.40	80.50	81.85	302408
2018-06-20	80.83	83.00	79.35	82.60	361495
2018-06-21	82.70	82.70	81.08	81.70	211251
2018-06-22	82.50	83.75	81.70	82.75	561933
2018-06-25	82.30	82.30	79.00	79.60	200789
2018-06-26	79.75	80.40	78.85	79.95	168829
2018-06-27	80.10	81.30	79.40	79.90	232261
2018-06-28	79.85	81.15	78.90	81.15	227254
2018-06-29	81.45	82.15	80.65	80.85	156685
2018-07-02	80.25	81.35	80.05	80.45	195273
2018-07-03	80.90	81.70	79.60	79.75	88963
2018-07-05	80.55	80.55	78.75	79.55	216625
2018-07-06	79.60	82.00	78.95	80.90	169267
2018-07-09	81.70	82.28	80.75	81.95	282942
2018-07-10	82.25	82.90	78.70	79.25	222574
2018-07-11	78.80	79.25	75.95	76.80	283975
2018-07-12	77.25	77.79	76.20	77.20	224773
2018-07-13	76.60	78.35	75.90	76.55	211668
2018-07-16	77.00	78.00	73.40	74.60	454632
2018-07-17	74.80	76.65	74.60	76.35	231648
2018-07-18	76.40	78.65	76.39	78.45	287353
2018-07-19	77.95	79.55	77.40	79.30	125592
2018-07-20	79.00	79.15	78.00	78.15	198887
2018-07-23	78.10	79.05	77.90	78.60	144117
2018-07-24	78.90	79.65	74.20	75.10	296042
2018-07-25	75.20	77.45	74.50	77.20	294957
2018-07-26	77.20	77.20	72.63	74.35	546200
2018-07-27	74.25	75.03	72.60	72.90	307320
2018-07-30	72.95	74.40	72.95	73.35	352337
2018-07-31	73.40	75.68	73.10	75.35	264361
2018-08-01	74.45	75.55	68.55	74.85	628785
2018-08-02	75.05	76.78	74.10	76.45	291303
2018-08-03	76.75	77.70	75.30	75.60	258164
2018-08-06	75.85	76.80	74.75	76.80	283872
2018-08-07	77.15	77.25	75.20	75.60	209545
2018-08-08	75.65	76.75	75.00	76.10	81723
2018-08-09	76.25	77.35	75.15	76.70	197661
2018-08-10	76.25	76.95	75.20	76.30	95939
2018-08-13	76.60	76.60	74.85	75.85	152783
2018-08-14	76.10	77.45	75.33	76.05	195643
2018-08-15	75.45	76.00	73.50	75.75	165851
2018-08-16	76.05	77.20	76.05	76.50	87106
2018-08-17	76.25	77.45	75.65	77.20	165101
2018-08-20	77.40	79.40	76.75	77.85	249925
2018-08-21	78.05	79.85	78.05	78.50	161404
2018-08-22	78.35	78.88	77.19	77.95	85280
2018-08-23	77.90	78.15	76.70	77.35	124437
2018-08-24	77.40	78.30	76.95	77.05	83372
2018-08-27	77.35	78.90	77.35	78.50	146531
2018-08-28	78.75	79.50	77.60	77.60	88303
2018-08-29	77.85	79.95	76.85	79.65	182027
2018-08-30	80.15	80.20	78.80	79.00	160837
2018-08-31	78.75	79.95	78.25	79.25	113752
2018-09-04	78.65	78.80	77.45	78.15	192944
2018-09-05	78.00	80.05	77.55	79.25	141592
2018-09-06	79.45	80.65	78.55	78.70	150632
2018-09-07	78.35	80.10	78.35	78.85	141094
2018-09-10	79.30	83.75	78.05	83.60	302539
2018-09-11	83.35	83.65	81.35	81.60	271076
2018-09-12	81.75	82.20	79.65	81.40	227678
2018-09-13	81.80	82.10	80.00	80.40	123096
2018-09-14	80.45	82.05	79.55	81.40	150632
2018-09-17	81.45	81.45	78.80	79.70	117924
2018-09-18	79.55	81.70	78.80	80.00	162493
2018-09-19	80.00	80.85	78.80	79.65	225549
2018-09-20	80.20	80.25	78.90	79.15	231091
2018-09-21	79.35	80.00	77.15	77.25	409630
2018-09-24	76.90	77.50	75.10	77.00	246740
2018-09-25	77.30	77.60	76.05	77.40	212840
2018-09-26	77.45	79.00	76.95	77.85	131769
2018-09-27	77.70	77.90	76.30	76.50	126178
2018-09-28	76.30	76.90	75.79	76.45	142153
2018-10-01	76.74	76.98	75.51	76.00	145169
2018-10-02	75.76	76.51	72.72	72.77	134451
2018-10-03	72.97	74.22	72.58	73.70	125212
2018-10-04	73.46	74.00	71.02	71.34	142620
2018-10-05	71.56	71.56	67.29	68.35	408341
2018-10-08	68.35	68.65	66.72	67.42	174343
2018-10-09	67.42	68.40	66.11	66.34	212927
2018-10-10	66.01	67.00	63.94	65.08	277810
2018-10-11	64.59	66.72	63.78	64.07	368379
2018-10-12	65.49	65.49	63.60	63.95	210471
2018-10-15	63.94	64.64	62.02	62.90	244542
2018-10-16	63.85	65.12	63.42	64.69	298367
2018-10-17	64.75	64.75	62.45	63.82	149898
2018-10-18	63.42	63.42	61.51	61.96	179237
2018-10-19	61.98	62.45	60.34	60.45	178287
2018-10-22	60.44	61.09	59.36	60.36	139772
2018-10-23	59.19	60.11	57.98	59.29	125662
2018-10-24	59.28	60.27	56.86	56.90	455361
2018-10-25	57.29	59.70	57.14	59.20	342531
2018-10-26	58.32	59.19	56.76	57.80	277280
2018-10-29	58.77	59.26	56.16	57.06	208144
2018-10-30	57.05	58.67	57.05	58.18	278536
2018-10-31	60.40	66.18	59.99	62.86	562203
2018-11-01	63.39	65.29	61.99	64.20	368168
2018-11-02	64.70	65.94	63.49	63.78	192335
2018-11-05	64.07	64.71	61.98	63.75	189175
2018-11-06	63.60	65.17	63.60	64.69	194823
2018-11-07	65.00	66.43	64.82	65.86	153343
2018-11-08	65.75	65.85	64.80	65.69	117142
2018-11-09	65.26	65.26	63.47	63.71	144756
2018-11-12	63.72	64.49	62.72	62.85	171835
2018-11-13	63.16	64.67	62.65	63.11	155449
2018-11-14	63.66	64.84	62.32	62.80	202262
2018-11-15	62.45	64.34	62.12	64.00	110290
2018-11-16	63.70	64.82	62.75	63.12	208785
2018-11-19	63.05	63.79	62.04	62.54	199857
2018-11-20	61.84	62.10	59.15	59.62	221855
2018-11-21	60.09	61.63	59.92	61.14	136676
2018-11-23	60.47	61.61	60.47	60.87	71439
2018-11-26	61.53	62.13	61.16	61.96	154164
2018-11-27	61.58	62.15	59.20	59.36	128473
2018-11-28	59.55	62.48	58.79	62.31	209913
2018-11-29	60.94	61.25	57.46	58.24	379007
2018-11-30	58.28	60.84	58.25	60.31	225603
2018-12-03	61.41	61.97	58.30	58.60	196953
2018-12-04	58.19	59.51	53.83	55.08	235898
2018-12-06	53.37	55.26	52.54	55.26	395475
2018-12-07	55.09	55.75	54.27	54.74	429500
2018-12-10	54.75	55.84	53.60	55.06	212098
2018-12-11	56.19	57.17	55.17	55.24	223057
2018-12-12	55.90	56.30	54.92	55.31	194814
2018-12-13	56.02	56.55	53.75	54.50	305925
2018-12-14	53.95	54.72	53.35	53.82	144561
2018-12-17	53.67	55.34	52.93	54.30	303652
2018-12-18	54.94	57.11	54.38	55.30	373025
2018-12-19	55.00	56.15	53.67	54.30	285673
2018-12-20	54.05	55.83	52.23	52.39	375250
2018-12-21	52.49	53.60	52.04	52.75	755607
2018-12-24	52.73	54.27	52.10	52.45	257907
2018-12-26	53.04	54.95	52.23	54.79	247053
2018-12-27	53.86	55.34	53.29	55.29	183090
2018-12-28	55.42	56.73	54.69	55.41	162673
2018-12-31	55.78	55.98	54.90	55.82	225322
2019-01-02	54.98	55.93	53.65	54.54	608514
2019-01-03	54.33	55.39	53.35	54.00	242006
2019-01-04	54.70	55.91	54.70	55.07	221150
2019-01-07	55.21	55.88	54.77	54.88	304275
2019-01-08	55.59	57.26	55.24	56.31	200863
2019-01-09	56.53	57.50	55.86	57.14	198758
2019-01-10	56.87	57.88	56.45	57.14	130419
2019-01-11	57.01	57.06	55.79	56.58	221482
2019-01-14	56.09	56.54	54.65	55.22	178330
2019-01-15	55.53	55.67	54.43	55.13	123197
2019-01-16	55.13	56.25	55.13	55.46	98012
2019-01-17	55.46	57.22	55.33	56.27	360752
2019-01-18	56.78	59.81	56.78	59.12	310490
2019-01-22	58.57	58.92	57.18	57.55	215060
2019-01-23	57.91	57.91	55.86	56.69	116389
2019-01-24	56.89	57.31	56.46	57.29	147732
2019-01-25	57.83	59.78	57.53	59.68	249217
2019-01-28	59.25	60.29	59.16	59.73	182456
2019-01-29	60.31	61.16	59.12	61.00	387376
2019-01-30	61.01	61.73	60.44	61.57	243482
2019-01-31	61.57	61.57	59.45	59.97	404468
2019-02-01	60.13	61.45	59.92	60.79	274271
2019-02-04	64.74	65.77	59.04	65.65	574159
2019-02-05	66.79	67.49	66.08	67.17	313169
2019-02-06	67.17	67.62	64.58	64.84	315034
2019-02-07	66.82	67.13	65.20	66.03	289688
2019-02-08	65.47	66.41	63.82	65.11	230144
2019-02-11	65.22	65.66	64.13	65.41	324135
2019-02-12	66.57	68.70	66.31	67.94	435361
2019-02-13	68.20	68.24	67.27	67.85	230760
2019-02-14	67.37	69.81	63.93	68.93	289530
2019-02-15	69.17	69.77	68.39	69.52	257169
2019-02-19	69.32	71.59	68.63	70.54	335628
2019-02-20	70.73	71.84	70.23	70.36	197470
2019-02-21	70.30	70.30	68.52	69.11	171314
2019-02-22	69.22	69.26	66.17	68.92	146718
2019-02-25	69.10	69.71	68.54	68.61	137915
2019-02-26	68.55	69.42	67.31	67.51	141360
2019-02-27	67.18	67.57	66.85	67.25	72424
2019-02-28	67.17	67.17	65.67	66.16	294727
2019-03-01	66.53	67.68	66.53	67.32	219663
2019-03-04	67.60	68.22	64.45	64.53	272939
2019-03-05	64.52	64.52	63.28	63.33	182086
2019-03-06	63.10	63.58	62.06	62.11	157993
2019-03-07	62.11	62.17	60.33	61.25	224643
2019-03-08	60.80	61.21	59.96	61.01	184668
2019-03-11	61.11	63.30	61.11	62.84	223944
2019-03-12	62.63	62.63	61.52	62.00	147414
2019-03-13	62.13	64.29	62.13	63.41	186587
2019-03-14	63.67	64.11	62.62	63.86	183245
2019-03-15	63.98	64.61	62.61	62.70	287357
2019-03-18	62.55	63.44	62.40	63.16	135061
2019-03-19	63.15	63.15	60.11	60.30	156888
2019-03-20	60.25	61.09	59.00	59.74	273546
2019-03-21	59.69	61.25	59.18	60.90	178336
2019-03-22	60.61	60.64	59.02	59.06	164809
2019-03-25	59.00	60.10	58.46	58.64	144115
2019-03-26	59.10	60.92	58.79	60.69	177264
2019-03-27	60.50	61.41	60.28	60.98	111755
2019-03-28	61.10	62.17	60.93	62.01	220003
2019-03-29	62.11	62.47	61.04	61.10	174912
2019-04-01	61.77	63.74	61.71	63.32	152197
2019-04-02	63.27	63.73	61.57	61.79	161250
2019-04-03	62.37	63.32	62.18	62.73	130150
2019-04-04	62.96	63.81	62.78	63.78	109689
2019-04-05	63.93	64.64	63.81	64.35	176788
2019-04-08	64.05	65.09	63.71	64.82	86372
2019-04-09	64.46	65.00	63.46	63.65	106748
2019-04-10	63.63	64.28	62.88	63.13	113209
2019-04-11	63.83	66.33	63.83	65.90	261355
2019-04-12	66.71	67.74	66.49	67.18	235724
2019-04-15	67.17	67.79	66.95	67.19	326907
2019-04-16	67.01	68.00	66.75	67.71	149907
2019-04-17	68.17	69.28	67.95	68.92	146111
2019-04-18	69.14	70.03	67.10	68.46	130919
2019-04-22	68.18	70.25	68.02	68.57	135388
2019-04-23	68.59	68.75	67.86	68.33	186589
2019-04-24	68.44	70.77	68.44	70.39	222026
2019-04-25	70.47	70.76	64.59	65.27	436315
2019-04-26	64.74	66.68	64.71	66.13	179520
2019-04-29	66.07	66.90	64.67	65.15	163088
2019-04-30	65.10	65.54	63.88	64.39	259822
2019-05-01	62.47	65.69	62.47	64.32	690593
2019-05-02	63.04	65.89	62.22	65.71	247974
2019-05-03	66.38	68.45	65.76	68.27	190517
2019-05-06	66.83	69.26	63.53	68.90	218092
2019-05-07	67.96	68.26	66.74	67.70	309461
2019-05-08	67.75	68.60	66.60	66.85	192792
2019-05-09	66.27	67.42	65.51	67.18	121733
2019-05-10	66.87	66.87	65.54	66.57	165021
2019-05-13	65.12	65.72	64.29	65.17	215821
2019-05-14	65.27	66.31	64.96	66.10	103716
2019-05-15	65.56	66.33	64.97	66.29	119822
2019-05-16	66.22	67.33	66.18	67.29	92596
2019-05-17	66.54	67.86	66.17	66.31	138727
2019-05-20	65.75	67.05	65.19	66.94	101100
2019-05-21	67.34	68.51	66.98	67.44	116318
2019-05-22	67.00	67.25	64.37	65.16	199049
2019-05-23	64.93	64.93	63.35	64.02	161925
2019-05-24	64.42	64.42	63.27	64.02	95604
2019-05-28	64.01	64.08	62.33	62.37	160336
2019-05-29	61.73	62.53	61.02	61.16	111512
2019-05-30	61.17	61.55	59.38	60.08	169185
2019-05-31	59.32	59.67	58.65	59.00	209487
2019-06-03	58.99	60.57	57.50	57.76	360600
2019-06-04	58.51	59.60	56.35	59.57	164360
2019-06-05	59.56	59.63	58.18	58.54	156653
2019-06-06	58.57	58.57	56.92	58.32	124117
2019-06-07	58.43	59.19	58.36	58.50	119637
2019-06-10	58.83	60.52	58.77	60.48	203400
2019-06-11	60.99	61.42	58.63	59.63	319539
2019-06-12	59.25	60.92	59.13	60.72	281907
2019-06-13	60.92	62.41	60.50	61.80	143176
2019-06-14	61.48	62.76	60.55	62.20	140530
2019-06-17	62.07	62.08	60.71	60.79	166011
2019-06-18	61.04	62.33	60.78	61.68	67347
2019-06-19	61.51	62.86	60.94	61.27	97352
2019-06-20	61.90	63.08	61.90	62.82	93757
2019-06-21	62.59	62.60	61.11	61.38	245129
2019-06-24	61.61	61.61	59.63	59.75	126664
2019-06-25	59.92	60.04	58.96	59.20	149687
2019-06-26	59.26	60.36	59.24	60.15	159101
2019-06-27	60.24	62.72	59.74	62.68	161388
2019-06-28	62.81	65.09	62.81	64.67	645505
2019-07-01	65.88	66.25	63.83	64.64	174775
2019-07-02	64.56	65.33	63.80	64.07	103143
2019-07-03	64.15	64.92	63.80	64.64	47359
2019-07-05	64.22	64.88	63.72	64.54	107416
2019-07-08	64.44	64.44	63.73	64.23	120620
2019-07-09	63.94	64.23	63.54	63.93	71181
2019-07-10	64.23	64.23	61.68	62.31	122082
2019-07-11	62.16	63.00	61.13	62.85	122999
2019-07-12	62.98	65.93	62.98	65.44	140651
2019-07-15	65.15	65.47	64.42	65.17	155397
2019-07-16	65.63	68.08	65.55	66.14	241230
2019-07-17	65.65	65.65	64.33	64.56	168194
2019-07-18	64.41	64.69	63.61	64.42	206187
2019-07-19	64.65	65.85	63.84	65.23	157095
2019-07-22	65.47	66.38	64.98	65.66	129549
2019-07-23	65.91	66.57	65.64	66.46	99076
2019-07-24	66.13	68.10	65.69	67.87	212914
2019-07-25	68.04	69.42	66.41	66.78	194639
2019-07-26	66.88	68.66	66.58	68.50	124229
2019-07-29	68.25	69.06	67.67	68.87	184038
2019-07-30	68.20	70.14	68.17	69.63	274756
2019-07-31	74.07	77.80	71.52	76.30	808807
2019-08-01	78.69	78.69	74.50	75.28	469766
2019-08-02	74.95	77.65	74.22	77.10	292448
2019-08-05	75.51	77.68	75.12	76.10	436300
2019-08-06	76.36	78.58	75.59	78.39	280503
2019-08-07	77.46	77.86	76.01	77.26	214090
2019-08-08	77.64	80.96	77.64	80.86	220492
2019-08-09	80.24	81.82	79.05	79.93	263624
2019-08-12	79.65	80.47	79.36	80.15	150473
2019-08-13	80.13	81.81	79.50	80.94	213312
2019-08-14	79.64	79.86	78.14	79.17	298243
2019-08-15	79.17	79.17	77.73	78.94	241098
2019-08-16	79.51	81.80	78.83	81.29	228029
2019-08-19	82.43	83.58	81.87	82.49	245227
2019-08-20	82.45	83.26	82.44	82.54	153277
2019-08-21	83.00	84.20	83.00	83.92	176528
2019-08-22	84.18	84.43	81.86	81.89	139347
2019-08-23	81.55	82.31	78.02	79.65	239419
2019-08-26	80.50	80.50	77.95	79.50	202023
2019-08-27	79.97	80.97	78.58	78.71	266454
2019-08-28	78.60	81.40	75.72	80.88	273735
2019-08-29	81.79	84.38	80.91	84.20	232379
2019-08-30	84.62	86.08	84.50	85.54	259442
2019-09-03	85.09	86.71	83.57	84.44	425197
2019-09-04	86.55	88.86	86.41	87.82	401346
2019-09-05	90.71	92.98	90.20	91.26	609477
2019-09-06	91.46	93.44	88.64	89.65	321197
2019-09-09	89.63	93.60	89.59	93.50	294283
2019-09-10	93.50	94.81	92.22	93.40	302640
2019-09-11	93.67	94.24	89.66	92.08	479246
2019-09-12	92.44	94.04	90.25	93.54	291746
2019-09-13	94.71	94.86	92.66	93.83	286361
2019-09-16	92.96	94.69	92.36	94.12	146833
2019-09-17	94.20	95.38	93.34	94.58	163438
2019-09-18	94.48	95.91	93.06	95.85	231578
2019-09-19	95.86	96.76	94.94	94.99	274739
2019-09-20	94.79	95.85	92.88	93.01	370251
2019-09-23	92.63	95.58	92.00	94.80	240065
2019-09-24	95.31	95.60	93.61	94.20	227134
2019-09-25	94.41	97.59	94.41	96.25	271218
2019-09-26	96.50	97.02	95.30	95.40	247025
2019-09-27	95.74	96.37	93.63	94.16	269357
2019-09-30	94.23	95.32	93.47	93.70	310657
2019-10-01	93.99	94.83	91.01	91.94	408239
2019-10-02	90.97	92.15	89.61	91.03	490037
2019-10-03	91.05	93.45	89.75	93.38	307541
2019-10-04	93.93	94.42	90.62	91.19	317793
2019-10-07	91.00	92.66	90.36	91.85	236432
2019-10-08	91.13	91.76	90.09	90.24	286235
2019-10-09	91.32	92.85	91.32	91.63	205478
2019-10-10	91.74	94.55	91.65	93.34	250503
2019-10-11	94.46	97.96	93.52	95.56	327062
2019-10-14	94.90	96.79	94.83	95.99	249746
2019-10-15	96.77	97.81	95.74	96.31	240538
2019-10-16	96.01	97.43	95.61	95.84	329799
2019-10-17	96.63	97.25	96.00	97.23	246259
2019-10-18	97.42	99.60	96.98	98.60	209223
2019-10-21	99.49	101.00	98.69	99.55	303266
2019-10-22	99.71	100.89	98.19	98.35	199667
2019-10-23	98.35	98.77	97.33	98.66	227452
2019-10-24	98.48	99.91	96.20	99.85	278626
2019-10-25	99.56	103.74	98.99	103.06	524835
2019-10-28	103.50	105.52	103.50	105.21	395288
2019-10-29	104.89	107.00	104.65	104.98	438016
2019-10-30	98.52	104.50	90.02	92.61	1129706
2019-10-31	91.43	92.42	87.69	89.20	422041
2019-11-01	89.68	93.34	88.92	93.33	283844
2019-11-04	93.76	96.30	93.70	96.19	406883
2019-11-05	96.32	98.41	95.56	96.10	398810
2019-11-06	95.98	97.61	95.07	97.05	357109
2019-11-07	97.98	99.16	97.49	98.40	228773
2019-11-08	98.40	99.43	96.92	98.20	179408
2019-11-11	97.37	99.51	97.30	99.48	133950
2019-11-12	99.57	99.98	96.74	99.01	133442
2019-11-13	98.36	99.33	97.24	99.11	137996
2019-11-14	98.83	99.83	98.46	98.65	197358
2019-11-15	99.56	99.57	97.03	97.12	172714
2019-11-18	96.74	97.41	94.88	97.21	225039
2019-11-19	97.16	97.99	96.03	97.05	157195
2019-11-20	96.12	97.64	95.51	96.27	229589
2019-11-21	96.86	97.09	94.93	95.68	316760
2019-11-22	96.37	96.94	92.47	93.06	194235
2019-11-25	92.86	95.34	90.89	94.36	343104
2019-11-26	94.48	96.56	94.13	96.43	201139
2019-11-27	96.57	97.09	95.04	95.37	505933
2019-11-29	95.28	96.44	94.25	94.90	85854
2019-12-02	94.80	95.00	90.02	90.32	327020
2019-12-03	88.68	91.27	85.81	86.51	512006
2019-12-04	87.12	89.33	86.99	87.11	289173
2019-12-05	87.00	89.11	86.70	88.83	274028
2019-12-06	89.51	91.35	89.21	90.02	279120
2019-12-09	89.53	92.49	89.53	92.25	240861
2019-12-10	92.03	92.03	90.48	91.39	178614
2019-12-11	91.97	93.87	91.73	93.41	180928
2019-12-12	93.26	95.53	92.29	94.49	423500
2019-12-13	94.60	94.60	90.86	91.59	207899
2019-12-16	91.81	93.29	91.56	91.95	255065
2019-12-17	92.27	94.51	90.72	91.34	184033
2019-12-18	91.28	91.92	88.97	91.45	214689
2019-12-19	91.53	92.59	90.38	90.50	318400
2019-12-20	90.78	91.89	89.97	91.34	1055964
2019-12-23	91.37	91.44	89.34	90.75	229627
2019-12-24	91.03	92.78	90.53	92.32	86372
2019-12-26	92.19	92.19	90.74	92.09	84573
2019-12-27	92.31	92.76	90.91	92.36	154402
2019-12-30	92.70	93.39	91.88	92.21	132350
2019-12-31	92.00	94.34	92.00	93.12	200509
2020-01-02	93.71	93.86	92.56	93.79	224171
2020-01-03	92.41	93.10	90.91	92.93	227440
2020-01-06	92.13	92.54	89.89	91.77	197393
2020-01-07	91.01	93.80	90.91	93.44	205464
2020-01-08	93.29	93.92	88.85	89.15	412305
2020-01-09	89.92	91.66	89.86	91.31	457806
2020-01-10	91.44	93.38	90.76	92.91	261354
2020-01-13	93.04	94.03	91.55	94.00	271467
2020-01-14	93.63	95.83	93.44	94.98	200368
2020-01-15	94.79	97.81	94.79	96.77	272743
2020-01-16	97.78	99.85	96.56	96.89	325107
2020-01-17	97.15	97.63	94.77	97.50	279642
2020-01-21	96.77	97.08	93.96	94.93	267312
2020-01-22	95.16	95.74	93.92	94.51	193342
2020-01-23	94.20	94.25	92.02	94.16	230903
2020-01-24	94.55	94.63	91.43	92.92	167723
2020-01-27	91.28	91.50	88.89	89.17	314208
2020-01-28	89.93	91.06	88.79	90.42	174928
2020-01-29	90.53	92.94	90.53	91.61	162725
2020-01-30	90.93	91.59	90.12	91.16	205709
2020-01-31	90.70	91.03	86.80	87.10	488514
2020-02-03	85.65	96.20	81.01	94.57	985904
2020-02-04	94.49	98.00	92.31	94.51	318687
2020-02-05	95.49	99.07	93.63	98.26	308768
2020-02-06	98.26	101.42	97.27	100.20	302200
2020-02-07	99.71	100.12	97.08	97.17	265432
2020-02-10	97.00	98.29	95.46	97.06	189191
2020-02-11	98.02	98.02	95.60	96.82	215233
2020-02-12	97.36	97.72	96.63	96.88	164969
2020-02-13	96.08	97.35	93.92	95.38	202857
2020-02-14	95.32	95.49	93.23	93.97	176134
2020-02-18	93.69	95.69	93.58	95.44	103587
2020-02-19	96.05	97.18	94.99	96.97	235583
2020-02-20	97.22	101.30	96.64	100.95	348239
2020-02-21	99.73	104.33	99.73	103.83	295545
2020-02-24	99.42	101.26	97.72	99.50	316009
2020-02-25	99.53	99.53	92.44	93.02	203838
2020-02-26	93.82	95.71	93.23	94.64	307312
2020-02-27	91.02	95.40	90.29	92.26	427256
2020-02-28	90.77	90.85	85.87	87.31	606865
2020-03-02	87.82	88.28	83.17	87.76	400686
2020-03-03	87.54	91.26	84.94	87.77	404523
2020-03-04	85.10	86.34	81.56	86.28	687365
2020-03-05	84.00	84.81	82.13	82.56	333280
2020-03-06	79.29	83.11	78.70	79.26	319299
2020-03-09	73.82	74.16	67.57	69.62	691063
2020-03-10	72.39	75.86	70.04	75.71	345154
2020-03-11	73.15	75.12	71.04	72.75	370767
2020-03-12	68.03	77.44	65.19	66.79	497129
2020-03-13	70.30	74.60	65.53	74.58	367322
2020-03-16	62.01	71.13	61.46	67.85	394431
2020-03-17	68.89	78.37	64.68	76.97	580753
2020-03-18	73.31	81.11	70.09	77.85	613781
2020-03-19	78.81	82.28	70.06	72.49	330984
2020-03-20	72.18	78.65	69.39	69.75	388016
2020-03-23	69.60	69.60	62.97	65.50	407411
2020-03-24	69.35	72.57	67.04	70.25	433441
2020-03-25	70.10	77.76	68.91	73.27	788334
2020-03-26	74.43	78.52	70.76	76.85	662281
2020-03-27	73.44	76.68	71.14	73.18	421057
2020-03-30	74.04	76.70	71.95	74.31	338164
2020-03-31	74.42	75.20	71.87	73.54	532690
2020-04-01	70.70	72.36	65.24	66.22	443626
2020-04-02	65.44	66.67	62.03	64.18	282387
2020-04-03	64.18	65.72	63.31	64.59	234043
2020-04-06	67.17	73.21	67.00	73.18	299578
2020-04-07	74.07	77.23	73.83	75.24	264173
2020-04-08	76.57	81.15	75.15	80.06	267278
2020-04-09	81.53	83.86	79.78	83.34	279243
2020-04-13	82.30	82.30	76.05	76.57	186649
2020-04-14	77.84	79.54	75.82	78.01	282041
2020-04-15	75.83	77.24	72.77	73.79	209505
2020-04-16	73.97	77.63	71.90	75.61	415575
2020-04-17	78.31	79.19	77.46	78.00	223124
2020-04-20	75.76	76.57	71.88	73.28	147293
2020-04-21	71.17	71.21	69.03	70.54	218416
2020-04-22	72.12	74.15	71.67	73.27	261037
2020-04-23	74.35	78.89	73.48	77.50	417912
2020-04-24	78.27	81.72	77.68	81.43	256197
2020-04-27	82.13	87.22	82.13	85.73	260681
2020-04-28	87.84	90.92	85.07	85.47	510187
2020-04-29	96.00	102.71	92.93	98.22	605777
2020-04-30	97.85	97.85	92.16	92.52	405456
2020-05-01	90.35	94.04	89.05	91.35	330334
2020-05-04	89.78	91.00	87.50	88.71	326362
2020-05-05	89.85	95.61	89.85	94.58	223535
2020-05-06	95.53	96.28	93.16	93.86	197236
2020-05-07	95.78	96.52	92.43	93.35	205377
2020-05-08	95.49	99.46	93.59	98.78	236528
2020-05-11	97.38	100.33	96.10	99.50	226349
2020-05-12	100.51	100.53	94.79	95.54	248267
2020-05-13	94.68	95.56	91.61	93.29	172668
2020-05-14	91.24	95.11	89.11	94.69	256124
2020-05-15	94.21	97.26	93.58	96.37	162824
2020-05-18	100.00	101.84	98.76	100.89	184077
2020-05-19	100.88	103.65	100.14	101.74	207681
2020-05-20	104.07	107.79	103.70	104.52	404067
2020-05-21	104.18	105.23	102.11	102.97	214859
2020-05-22	103.08	103.80	100.85	103.41	177853
2020-05-26	105.96	110.86	105.78	110.06	232135
2020-05-27	113.89	113.92	108.19	111.36	295898
2020-05-28	113.06	113.06	109.28	109.56	260121
2020-05-29	109.06	109.96	107.51	108.44	276388
2020-06-01	107.97	112.45	107.68	111.75	297296
2020-06-02	111.90	112.61	108.71	109.25	295557
2020-06-03	111.64	113.25	110.34	111.47	326225
2020-06-04	110.26	113.19	109.84	112.07	230980
2020-06-05	116.59	119.29	114.15	116.25	283685
2020-06-08	116.63	118.21	114.06	114.35	169648
2020-06-09	113.32	114.63	112.01	113.20	189097
2020-06-10	113.42	114.59	111.23	112.96	265509
2020-06-11	109.38	109.38	104.05	104.97	333730
2020-06-12	108.89	109.16	103.32	104.91	216658
2020-06-15	102.02	109.57	100.39	108.90	184641
2020-06-16	114.16	114.65	110.00	113.13	330278
2020-06-17	115.37	116.20	111.46	111.89	249668
2020-06-18	110.10	111.29	109.26	110.83	225414
2020-06-19	112.58	112.79	107.58	107.79	286781
2020-06-22	106.89	108.72	106.15	108.01	251667
2020-06-23	109.31	111.04	108.50	108.92	161159
2020-06-24	107.77	109.21	105.33	105.89	164486
2020-06-25	105.82	108.05	104.50	107.37	233382
2020-06-26	107.05	108.69	103.29	103.90	798638
2020-06-29	105.23	109.15	104.89	108.96	544050
2020-06-30	109.12	111.89	106.82	111.18	315550
2020-07-01	112.00	113.13	109.02	110.24	602067
2020-07-02	112.23	113.16	111.31	112.38	236112
2020-07-06	115.38	119.13	114.74	117.51	315881
2020-07-07	116.80	120.73	115.75	118.64	388796
2020-07-08	119.01	122.38	118.66	122.29	343831
2020-07-09	122.02	123.57	121.34	122.52	232601
2020-07-10	122.73	124.77	121.13	124.75	213851
2020-07-13	125.86	128.47	122.26	122.57	296076
2020-07-14	122.34	124.84	121.06	124.49	236450
2020-07-15	126.92	128.42	124.71	127.62	271287
2020-07-16	127.47	130.10	126.15	128.17	303117
2020-07-17	127.88	132.62	126.95	129.91	361443
2020-07-20	129.58	130.63	128.20	130.21	157869
2020-07-21	131.37	131.77	129.13	130.18	218302
2020-07-22	130.19	132.13	126.39	126.46	311976
2020-07-23	126.05	129.66	126.04	127.33	193171
2020-07-24	126.33	126.87	125.10	126.34	146673
2020-07-27	126.60	129.52	125.88	129.19	183563
2020-07-28	128.05	129.28	125.26	125.48	269401
2020-07-29	126.31	129.09	120.65	122.43	492340
2020-07-30	121.97	124.36	118.52	120.66	350009
2020-07-31	121.11	122.24	116.14	119.45	268020
2020-08-03	120.69	122.00	118.66	121.56	257101
2020-08-04	121.55	123.31	120.47	122.83	199145
2020-08-05	123.12	125.82	122.81	124.98	246133
2020-08-06	124.29	125.26	122.44	122.93	125528
2020-08-07	122.15	124.78	122.15	124.30	104961
2020-08-10	124.68	130.08	124.68	128.53	334452
2020-08-11	129.58	130.76	127.36	128.07	240401
2020-08-12	129.87	136.11	127.95	131.43	238672
2020-08-13	130.38	132.74	129.40	130.74	215632
2020-08-14	131.01	131.37	129.14	130.32	108298
2020-08-17	130.30	131.16	129.25	131.07	120694
2020-08-18	131.00	131.94	129.61	131.05	198628
2020-08-19	131.78	133.32	131.04	131.61	134198
2020-08-20	130.66	132.20	130.00	131.32	115949
2020-08-21	131.21	135.10	131.15	134.78	144416
2020-08-24	135.55	135.55	131.30	133.42	172308
2020-08-25	133.15	134.17	132.55	133.03	97559
2020-08-26	133.45	135.10	131.89	134.50	133628
2020-08-27	135.38	136.00	133.25	135.37	94687
2020-08-28	135.93	135.93	133.88	134.21	141345
2020-08-31	134.32	135.54	132.31	134.20	199827
2020-09-01	134.36	141.09	132.95	140.27	234795
2020-09-02	140.00	140.00	133.97	139.36	261235
2020-09-03	139.39	142.24	130.47	132.82	171357
2020-09-04	134.96	135.50	127.88	131.33	212977
2020-09-08	130.76	135.89	129.08	132.15	137357
2020-09-09	131.67	137.36	131.67	135.22	159203
2020-09-10	134.95	135.98	131.72	131.87	127472
2020-09-11	132.88	134.80	131.01	131.98	103903
2020-09-14	132.74	133.67	130.23	131.25	155392
2020-09-15	131.71	134.05	131.23	133.63	87729
2020-09-16	134.80	134.80	130.00	131.34	159482
2020-09-17	129.44	132.18	128.91	130.33	188067
2020-09-18	131.49	131.70	123.94	124.91	507910
2020-09-21	122.39	123.04	117.69	120.47	212848
2020-09-22	120.65	121.87	117.07	120.86	210776
2020-09-23	120.23	123.41	120.23	120.86	135137
2020-09-24	120.67	124.75	120.12	122.08	125654
2020-09-25	121.47	125.15	121.14	123.11	149141
2020-09-28	124.48	127.85	124.48	127.09	168135
2020-09-29	127.27	129.84	124.92	126.43	106547
2020-09-30	126.43	129.17	124.22	126.14	271102
2020-10-01	125.15	128.80	124.23	127.83	249379
2020-10-02	125.51	132.48	125.51	129.20	141269
2020-10-05	129.79	135.46	129.79	134.13	192378
2020-10-06	134.30	138.64	134.30	136.22	234700
2020-10-07	137.64	142.46	137.42	137.97	263947
2020-10-08	139.00	143.24	137.67	142.27	167623
2020-10-09	143.42	144.64	140.96	143.78	166301
2020-10-12	144.14	151.36	143.85	145.37	182357
2020-10-13	145.10	148.64	143.43	143.71	264251
2020-10-14	144.15	146.36	143.92	146.04	207547
2020-10-15	144.20	149.93	144.20	148.48	184310
2020-10-16	147.49	148.65	144.60	144.65	226194
2020-10-19	144.21	145.31	140.83	141.30	161887
2020-10-20	142.76	144.30	142.14	142.28	89648
2020-10-21	143.13	145.00	140.93	143.93	130549
2020-10-22	145.44	148.20	142.76	147.05	229023
2020-10-23	148.30	149.00	145.94	147.41	164922
2020-10-26	146.16	147.02	144.78	146.94	168908
2020-10-27	147.28	147.90	142.49	143.79	200613
2020-10-28	141.19	143.55	139.60	141.80	312609
2020-10-29	139.61	149.77	135.24	146.96	494802
2020-10-30	147.94	151.14	144.27	147.66	245497
2020-11-02	149.45	153.25	147.92	151.35	235177
2020-11-03	153.75	159.62	153.64	159.26	267842
2020-11-04	158.88	162.69	157.49	160.69	311801
2020-11-05	162.59	167.08	162.59	166.49	191255
2020-11-06	166.91	167.51	164.74	165.31	201704
2020-11-09	176.07	176.07	168.26	169.92	430547
2020-11-10	170.57	175.15	163.59	169.54	309033
2020-11-11	170.66	171.62	163.33	167.06	260038
2020-11-12	166.77	167.94	162.86	163.87	206904
2020-11-13	165.38	168.86	165.00	166.97	177023
2020-11-16	169.10	170.90	167.26	169.13	343300
2020-11-17	167.97	169.59	165.21	169.38	181369
2020-11-18	169.73	171.31	166.37	168.51	262693
2020-11-19	168.52	170.25	165.14	169.82	216943
2020-11-20	169.00	174.71	167.79	171.02	291940
2020-11-23	172.65	173.95	167.62	169.26	240491
2020-11-24	168.87	175.54	168.85	174.83	166175
2020-11-25	173.59	174.80	171.14	172.24	134389
2020-11-27	172.21	173.79	171.00	173.30	50161
2020-11-30	174.02	177.26	172.37	174.54	212629
2020-12-01	176.81	178.70	172.66	176.69	228302
2020-12-02	177.04	177.04	172.61	174.53	155944
2020-12-03	174.46	178.87	173.25	177.64	182981
2020-12-04	180.04	185.24	179.44	183.00	277775
2020-12-07	182.35	186.03	180.35	185.57	197048
2020-12-08	184.09	188.88	182.97	188.79	157845
2020-12-09	189.27	190.74	181.47	182.52	247764
2020-12-10	181.60	182.79	176.70	181.76	225371
2020-12-11	180.01	186.02	180.01	184.43	163067
2020-12-14	187.70	187.70	180.15	181.08	152154
2020-12-15	183.13	185.75	180.69	184.88	105709
2020-12-16	184.88	186.82	182.84	185.98	114674
2020-12-17	185.86	194.00	183.00	184.84	192817
2020-12-18	184.76	186.49	182.76	183.79	317586
2020-12-21	179.83	184.18	177.08	182.75	134058
2020-12-22	184.02	187.83	183.40	185.97	143762
2020-12-23	186.15	187.01	183.86	184.26	100091
2020-12-24	185.50	186.89	182.75	185.47	29438
2020-12-28	186.83	186.83	182.82	182.83	114850
2020-12-29	183.37	183.37	180.34	182.33	152041
2020-12-30	182.07	184.65	182.04	182.32	84886
2020-12-31	182.64	183.77	180.14	180.80	111654
2021-01-04	181.62	184.22	178.31	179.93	268349
2021-01-05	179.42	183.30	178.45	180.86	153972
2021-01-06	181.16	187.63	179.48	187.01	337418
2021-01-07	188.00	194.85	187.24	193.89	161033
2021-01-08	194.12	197.40	191.35	193.14	156812
2021-01-11	191.32	194.20	189.68	191.37	217497
2021-01-12	191.90	194.99	189.87	193.55	109078
2021-01-13	193.37	194.72	185.42	187.16	188371
2021-01-14	188.94	194.33	187.95	192.77	141879
2021-01-15	190.86	195.24	186.18	194.30	192544
2021-01-19	197.09	200.48	195.50	196.64	179506
2021-01-20	198.33	200.89	195.01	200.18	147514
2021-01-21	201.43	203.58	196.66	197.60	141558
2021-01-22	195.78	198.62	191.64	194.88	192344
2021-01-25	193.52	196.20	191.29	193.56	153102
2021-01-26	195.12	195.26	182.74	182.84	187701
2021-01-27	179.11	180.25	171.16	174.26	307777
2021-01-28	177.29	183.51	174.68	180.58	270108
2021-01-29	179.51	179.62	175.72	176.75	189343
2021-02-01	177.79	184.39	175.24	183.35	188557
2021-02-02	186.04	190.68	184.13	187.98	155174
2021-02-03	187.90	190.12	178.40	179.47	184887
2021-02-04	180.32	187.44	179.50	187.42	182584
2021-02-05	188.94	189.27	185.00	187.65	188961
2021-02-08	188.62	199.89	188.23	198.02	301978
2021-02-09	199.91	204.53	194.30	203.09	196669
2021-02-10	204.33	206.36	196.87	202.15	170027
2021-02-11	203.55	206.55	197.62	200.81	205416
2021-02-12	200.00	207.21	195.56	205.95	242555
2021-02-16	207.81	214.57	206.93	212.35	265538
2021-02-17	200.56	210.00	200.56	207.28	228248
2021-02-18	207.12	208.15	203.06	206.27	144772
2021-02-19	207.39	214.24	207.39	212.51	285138
2021-02-22	211.58	213.33	207.85	210.19	133542
2021-02-23	205.84	206.55	200.87	204.84	284450
2021-02-24	206.78	210.62	204.33	208.46	131614
2021-02-25	208.12	211.99	202.19	203.10	200336
2021-02-26	203.80	207.19	197.67	200.53	262108
2021-03-01	204.18	210.44	203.22	209.91	175212
2021-03-02	207.87	217.16	207.82	214.44	205657
2021-03-03	216.05	227.27	214.19	223.35	391061
2021-03-04	218.63	223.29	204.77	208.96	359084
2021-03-05	212.17	213.63	200.68	205.24	366960
2021-03-08	205.50	215.85	204.41	210.04	227885
2021-03-09	213.37	221.68	212.39	218.61	188125
2021-03-10	221.10	221.81	217.60	219.88	147506
2021-03-11	222.25	222.99	215.29	217.57	239784
2021-03-12	217.38	219.20	213.38	218.75	228439
2021-03-15	219.49	228.55	218.26	228.30	212128
2021-03-16	229.18	229.35	224.05	225.76	163584
2021-03-17	225.71	226.90	221.18	226.54	127580
2021-03-18	225.25	229.87	222.01	223.35	112082
2021-03-19	223.21	223.21	217.95	218.92	317432
2021-03-22	221.20	221.81	213.75	215.92	108599
2021-03-23	213.23	218.12	209.02	210.40	119633
2021-03-24	212.64	215.55	210.18	210.45	139534
2021-03-25	209.26	218.60	207.07	216.08	191792
2021-03-26	217.50	227.80	216.36	227.09	204699
2021-03-29	227.07	231.61	220.52	224.28	204850
2021-03-30	224.39	233.69	223.64	232.16	149822
2021-03-31	232.45	234.56	227.37	230.58	285109
2021-04-01	233.26	243.36	229.68	234.01	228916
2021-04-05	237.54	239.86	234.00	239.63	158264
2021-04-06	237.10	240.56	226.91	228.67	230162
2021-04-07	232.49	234.05	228.85	229.50	183896
2021-04-08	231.11	234.78	228.11	234.54	110691
2021-04-09	236.15	243.09	232.80	235.68	215142
2021-04-12	235.32	240.34	233.80	238.32	122530
2021-04-13	238.89	240.15	235.75	239.22	162234
2021-04-14	239.53	242.95	237.07	238.39	111054
2021-04-15	241.71	243.36	238.33	241.52	117885
2021-04-16	241.30	247.60	240.93	242.77	123870
2021-04-19	243.14	243.14	234.68	240.07	105506
2021-04-20	240.40	242.70	231.72	236.24	202846
2021-04-21	236.84	240.35	233.99	238.88	150542
2021-04-22	240.39	247.01	238.88	239.31	147625
2021-04-23	241.59	244.76	239.64	241.89	112596
2021-04-26	244.12	244.69	236.17	237.81	151514
2021-04-27	238.09	243.60	236.99	241.00	185362
2021-04-28	240.92	241.63	228.30	233.90	263813
2021-04-29	237.08	240.19	233.14	239.60	183170
2021-04-30	236.73	238.50	232.45	234.50	186387
2021-05-03	237.49	240.21	235.15	235.38	213697
2021-05-04	232.87	239.86	230.14	235.89	342848
2021-05-05	237.85	240.93	236.30	238.11	121120
2021-05-06	237.64	238.59	233.30	236.64	135040
2021-05-07	239.01	245.78	237.38	244.90	174385
2021-05-10	245.31	249.30	238.59	238.81	141092
2021-05-11	234.02	242.97	232.49	242.90	171260
2021-05-12	239.75	241.53	227.35	228.27	151739
2021-05-13	228.80	237.26	228.80	235.70	136598
2021-05-14	237.85	245.16	236.32	244.01	153836
2021-05-17	242.48	244.44	238.73	240.59	160723
2021-05-18	241.61	241.61	234.24	234.25	277306
2021-05-19	230.37	233.03	225.95	227.44	256512
2021-05-20	228.91	233.47	223.86	227.42	196233
2021-05-21	230.29	232.62	227.72	228.17	117411
2021-05-24	229.79	230.29	226.38	227.41	96621
2021-05-25	228.02	230.38	222.72	223.25	128740
2021-05-26	224.08	227.09	221.39	226.42	118378
2021-05-27	227.42	231.42	226.81	229.35	136529
2021-05-28	230.00	230.62	224.47	230.16	103511
2021-06-01	231.77	235.64	229.73	233.98	179982
2021-06-02	234.48	234.48	222.62	223.74	216052
2021-06-03	222.94	222.94	216.83	217.21	263713
2021-06-04	216.16	219.51	206.33	210.20	434276
2021-06-07	211.00	212.78	206.30	208.26	282341
2021-06-08	210.65	211.59	205.85	210.83	454051
2021-06-09	210.89	215.42	202.68	203.33	333699
2021-06-10	204.98	204.98	196.34	200.37	234528
2021-06-11	201.11	206.64	201.11	205.66	230216
2021-06-14	206.27	211.85	206.27	209.54	355336
2021-06-15	211.05	211.53	207.16	210.49	201808
2021-06-16	210.08	212.14	208.39	210.26	186983
2021-06-17	208.81	211.39	200.52	201.89	289852
2021-06-18	201.86	204.77	201.00	202.50	308160
2021-06-21	204.19	208.37	202.88	206.93	171169
2021-06-22	206.68	209.46	205.44	209.20	147914
2021-06-23	209.28	212.33	208.63	209.52	157092
2021-06-24	210.66	210.66	205.54	208.79	191389
2021-06-25	208.70	212.92	208.49	211.88	371871
2021-06-28	210.50	212.96	206.15	212.04	231515
2021-06-29	211.18	212.51	209.00	210.06	136005
2021-06-30	210.05	212.17	208.15	209.49	295197
2021-07-01	210.59	215.00	209.45	213.02	137823
2021-07-02	213.56	213.56	210.22	210.91	92666
2021-07-06	210.77	211.86	204.12	209.52	160554
2021-07-07	208.98	212.60	206.41	207.63	277473
2021-07-08	203.36	206.29	198.02	202.54	218191
2021-07-09	206.01	207.33	202.93	206.43	75339
2021-07-12	205.12	208.82	204.44	207.25	129453
2021-07-13	206.94	208.38	204.36	206.08	87717
2021-07-14	207.78	210.49	204.59	205.37	217527
2021-07-15	203.18	205.16	200.15	202.69	114480
2021-07-16	203.54	204.33	196.00	196.28	247640
2021-07-19	191.74	196.96	187.02	193.22	193768
2021-07-20	194.28	203.97	193.20	200.89	219770
2021-07-21	201.44	204.78	200.46	203.31	200566
2021-07-22	202.87	206.08	200.44	200.86	105094
2021-07-23	201.64	207.42	199.57	206.99	135392
2021-07-26	207.04	208.44	204.40	205.37	121363
2021-07-27	204.67	207.88	203.12	205.10	166370
2021-07-28	205.80	207.91	201.69	204.70	233706
2021-07-29	210.15	223.58	205.50	221.68	353383
2021-07-30	222.01	227.08	219.90	226.00	321910
2021-08-02	227.66	230.81	219.11	224.20	286413
2021-08-03	223.86	235.78	222.91	235.51	304380
2021-08-04	234.49	243.20	234.49	238.09	858523
2021-08-05	237.80	239.08	233.63	237.78	237845
2021-08-06	236.97	243.11	236.47	241.51	356259
2021-08-09	238.52	243.10	235.85	241.26	572911
2021-08-10	241.41	247.12	238.94	244.50	259612
2021-08-11	243.78	249.37	242.10	249.31	177696
2021-08-12	250.53	253.00	248.41	248.59	162305
2021-08-13	248.34	249.52	244.53	245.04	122016
2021-08-16	245.62	247.53	243.44	246.88	157910
2021-08-17	245.00	245.98	238.05	244.81	325598
2021-08-18	244.05	249.83	241.87	246.18	214086
2021-08-19	243.76	246.90	240.82	242.34	298875
2021-08-20	243.51	249.78	239.04	249.35	209052
2021-08-23	250.33	259.13	250.33	254.03	159081
2021-08-24	254.93	255.51	251.78	254.14	92858
2021-08-25	238.92	246.99	234.64	240.89	1086286
2021-08-26	241.84	243.12	233.18	235.89	634007
2021-08-27	233.02	244.66	230.01	240.40	6159883
2021-08-30	240.20	245.38	237.19	245.06	297303
2021-08-31	245.83	245.83	239.62	240.13	256312
2021-09-01	241.35	246.65	237.03	244.32	173926
2021-09-02	246.11	248.78	245.07	246.39	145092
2021-09-03	245.25	251.45	244.08	249.17	192149
2021-09-07	248.70	251.00	246.21	246.59	134451
2021-09-08	246.32	246.32	238.53	241.34	345968
2021-09-09	241.33	242.65	235.73	238.88	169064
2021-09-10	241.33	244.56	238.54	241.46	162697
2021-09-13	243.32	246.98	238.14	244.42	161246
2021-09-14	244.98	244.98	239.22	240.67	144837
2021-09-15	242.70	245.69	238.10	245.13	180887
2021-09-16	246.04	248.67	245.22	247.14	131320
2021-09-17	249.22	249.36	242.71	244.81	381713
2021-09-20	238.75	243.35	235.14	242.96	152558
2021-09-21	245.94	246.16	237.46	245.65	155465
2021-09-22	246.00	247.98	242.98	243.33	135496
2021-09-23	244.89	246.63	240.67	243.32	202350
2021-09-24	241.58	244.36	239.98	243.27	100123
2021-09-27	242.92	250.03	242.92	248.00	147665
2021-09-28	246.84	250.99	240.37	240.58	125138
2021-09-29	243.33	243.33	237.32	238.44	106733
2021-09-30	240.33	242.56	236.69	238.03	127761
2021-10-01	239.37	244.50	234.85	242.67	207139
2021-10-04	242.88	243.12	232.30	234.38	224938
2021-10-05	240.40	245.23	235.65	243.48	171955
2021-10-06	241.11	249.97	240.94	248.82	226891
2021-10-07	250.90	256.39	250.90	252.33	193923
2021-10-08	253.62	255.69	249.51	254.39	268247
2021-10-11	254.50	255.87	251.80	253.84	80136
2021-10-12	254.81	255.27	250.97	251.28	122389
2021-10-13	251.96	252.50	246.55	247.37	105796
2021-10-14	250.36	253.39	248.43	253.25	133168
2021-10-15	257.20	264.42	256.33	261.56	285649
2021-10-18	261.50	266.06	260.47	263.63	158170
2021-10-19	266.60	266.60	260.26	260.87	110857
2021-10-20	261.97	267.08	259.52	266.49	108957
2021-10-21	266.43	269.97	266.12	267.11	118095
2021-10-22	268.41	273.66	268.41	271.81	157428
2021-10-25	272.74	278.23	271.36	274.91	185745
2021-10-26	277.42	277.75	273.16	276.07	169510
2021-10-27	275.19	280.05	272.54	273.89	258957
2021-10-28	296.80	316.99	291.50	311.86	613886
2021-10-29	314.32	315.83	308.11	312.64	316809
2021-11-01	315.41	329.12	311.79	328.12	368879
2021-11-02	329.64	341.39	327.16	334.56	428797
2021-11-03	332.88	345.87	330.29	344.92	462777
2021-11-04	343.99	354.62	339.50	351.40	446944
2021-11-05	354.00	359.75	332.49	342.87	417362
2021-11-08	343.81	352.92	338.20	352.01	438098
2021-11-09	348.47	352.33	336.50	339.43	423368
2021-11-10	336.34	340.56	328.26	332.97	227328
2021-11-11	335.25	339.68	333.62	339.60	211623
2021-11-12	341.19	348.99	340.27	344.66	336412
2021-11-15	346.98	348.06	339.90	343.76	192212
2021-11-16	342.87	358.33	342.51	357.82	281067
2021-11-17	358.69	365.50	352.81	364.45	323742
2021-11-18	364.85	365.06	348.05	354.49	353045
2021-11-19	358.82	362.47	350.08	358.46	231977
2021-11-22	360.37	361.39	349.11	349.80	262211
2021-11-23	348.16	357.08	339.13	344.93	327280
2021-11-24	341.07	347.55	336.11	344.37	333294
2021-11-26	333.44	341.52	331.08	335.83	132555
2021-11-29	330.64	343.59	328.24	335.09	226795
2021-11-30	334.28	334.53	323.39	331.18	243278
2021-12-01	340.45	340.45	316.01	316.15	225500
2021-12-02	315.95	321.39	312.17	319.26	385987
2021-12-03	321.63	324.38	313.97	318.67	206618
2021-12-06	322.99	322.99	312.35	318.81	237002
2021-12-07	325.46	344.45	320.46	335.30	422540
2021-12-08	336.15	338.00	327.15	330.34	227365
2021-12-09	332.03	338.52	328.92	329.83	194169
2021-12-10	329.95	334.95	327.18	328.71	161056
2021-12-13	333.21	334.97	325.15	325.99	200881
2021-12-14	321.38	328.15	315.94	320.71	253602
2021-12-15	321.77	327.99	316.01	327.59	293474
2021-12-16	336.42	337.96	309.07	310.98	361896
2021-12-17	310.09	313.85	301.35	305.03	481963
2021-12-20	299.50	303.98	288.23	301.48	267394
2021-12-21	304.20	315.98	302.56	315.02	190323
2021-12-22	315.02	317.39	310.04	313.76	157282
2021-12-23	315.37	325.18	315.37	323.53	140359
2021-12-27	323.80	335.35	323.80	333.05	195526
2021-12-28	333.05	336.80	327.77	330.19	163581
2021-12-29	330.82	336.97	328.53	335.41	127453
2021-12-30	336.00	340.81	332.63	332.84	137670
2021-12-31	331.48	339.30	330.45	337.03	236505
2022-01-03	336.44	342.99	310.86	314.77	314983
2022-01-04	317.26	322.28	310.13	317.83	264703
2022-01-05	314.29	315.40	291.08	292.58	430812
2022-01-06	295.89	298.40	290.76	294.77	276072
2022-01-07	294.13	297.57	282.34	282.78	287694
2022-01-10	278.37	284.91	268.73	284.52	431788
2022-01-11	285.32	285.97	272.51	279.14	333571
2022-01-12	283.19	291.92	279.18	283.05	270721
2022-01-13	283.99	285.00	269.39	270.70	275956
2022-01-14	269.00	277.20	264.08	276.60	348204
2022-01-18	269.84	282.05	267.95	279.16	427415
2022-01-19	278.88	286.07	273.50	282.19	612578
2022-01-20	287.44	296.24	282.59	287.01	997261
2022-01-21	280.30	286.82	272.20	272.74	365651
2022-01-24	275.47	298.46	267.01	295.83	611676
2022-01-25	303.47	303.47	278.20	285.64	475510
2022-01-26	292.77	299.30	276.28	281.23	498229
2022-01-27	282.62	288.99	263.00	266.15	300615
2022-01-28	266.14	270.90	258.67	270.32	357226
2022-01-31	270.66	284.64	270.24	284.28	257293
2022-02-01	289.79	302.41	287.50	299.72	661903
2022-02-02	302.00	304.49	278.99	299.00	480170
2022-02-03	296.25	296.25	285.50	291.00	600020
2022-02-04	290.91	295.53	274.54	283.83	428137
2022-02-07	283.78	286.39	271.09	277.86	229297
2022-02-08	277.88	289.16	277.88	283.66	186120
2022-02-09	287.81	295.43	285.61	290.38	244560
2022-02-10	280.11	293.37	278.29	280.15	235134
2022-02-11	274.58	279.97	259.59	264.71	629100
2022-02-14	263.28	275.46	263.28	268.82	389615
2022-02-15	275.15	279.50	274.47	277.03	144622
2022-02-16	273.85	275.82	267.43	274.75	156189
2022-02-17	273.02	273.02	267.32	267.97	290335
2022-02-18	268.02	272.38	266.76	267.94	311893
2022-02-22	263.29	268.84	255.59	257.07	420499
2022-02-23	261.85	263.12	256.25	256.26	200012
2022-02-24	246.73	265.16	234.86	264.49	222713
2022-02-25	263.65	275.07	263.37	274.48	206616
2022-02-28	270.35	289.25	270.35	287.23	412901
2022-03-01	285.40	292.73	281.04	283.27	309778
2022-03-02	286.63	295.23	286.63	287.79	266549
2022-03-03	285.84	292.17	277.63	280.26	264349
2022-03-04	281.01	281.21	261.49	264.70	377110
2022-03-07	269.87	292.45	243.29	245.48	367875
2022-03-08	248.02	260.94	243.96	252.24	195923
2022-03-09	260.56	273.68	257.63	269.74	266750
2022-03-10	262.44	269.77	259.30	267.79	183991
2022-03-11	274.39	274.39	260.45	261.35	202831
2022-03-14	262.75	265.50	246.98	251.03	300838
2022-03-15	254.19	260.18	249.84	258.79	326487
2022-03-16	264.22	282.86	263.32	280.58	334396
2022-03-17	276.14	283.32	274.94	282.31	180283
2022-03-18	280.13	294.05	278.01	292.02	473607
2022-03-21	286.18	291.22	274.03	281.14	220480
2022-03-22	281.25	288.56	280.69	286.79	379143
2022-03-23	283.59	283.59	270.86	271.25	147987
2022-03-24	275.78	278.39	268.24	277.69	219272
2022-03-25	278.06	279.63	256.79	263.91	453559
2022-03-28	266.24	271.08	259.23	270.24	354282
2022-03-29	275.57	277.42	268.51	274.80	378800
2022-03-30	274.74	274.74	257.47	261.31	430456
2022-03-31	265.06	268.77	243.79	243.82	895927
2022-04-01	245.97	248.73	226.01	233.72	1237615
2022-04-04	239.85	239.85	225.95	235.55	684943
2022-04-05	236.40	237.17	220.31	221.77	747282
2022-04-06	218.02	219.89	208.47	211.50	659727
2022-04-07	211.70	214.22	200.50	206.06	984844
2022-04-08	203.24	206.45	194.03	202.68	877452
2022-04-11	201.39	208.00	199.65	203.41	480408
2022-04-12	205.28	210.02	202.17	203.83	489308
2022-04-13	204.87	209.63	204.10	208.94	266505
2022-04-14	206.76	207.25	198.36	199.73	565331
2022-04-18	197.00	198.32	192.17	197.26	450632
2022-04-19	199.37	208.72	198.62	206.94	485050
2022-04-20	207.95	214.93	207.64	212.30	590754
2022-04-21	217.88	220.58	208.42	209.32	494740
2022-04-22	210.51	212.47	205.34	207.12	353110
2022-04-25	203.41	215.32	203.00	215.06	429311
2022-04-26	214.01	217.42	203.36	204.63	384858
2022-04-27	202.83	208.16	193.43	196.76	571963
2022-04-28	201.94	214.32	196.55	212.72	604725
2022-04-29	210.89	217.98	205.35	205.96	604927
2022-05-02	205.27	214.77	195.81	208.89	889045
2022-05-03	212.53	212.53	203.84	210.91	551407
2022-05-04	209.25	228.78	209.20	225.89	637299
2022-05-05	220.17	221.69	211.91	218.20	388870
2022-05-06	215.27	224.91	208.31	216.93	529730
2022-05-09	209.95	216.00	209.43	210.78	455165
2022-05-10	216.13	221.55	204.12	214.49	583744
2022-05-11	211.44	218.54	204.00	206.61	455219
2022-05-12	202.14	208.70	195.01	205.20	501335
2022-05-13	207.92	218.60	207.77	215.05	681092
2022-05-16	213.07	213.09	198.05	199.47	394696
2022-05-17	206.00	208.96	198.93	207.44	309008
2022-05-18	201.73	205.87	175.14	181.35	1174007
2022-05-19	178.01	186.34	173.64	184.39	742576
2022-05-20	187.13	188.89	178.94	187.55	498901
2022-05-23	193.72	196.78	186.81	190.56	331338
2022-05-24	186.31	187.87	180.44	184.73	384159
2022-05-25	182.41	188.71	180.33	186.00	537646
2022-05-26	188.78	198.53	187.84	196.28	277776
2022-05-27	198.49	202.35	197.77	199.14	338536
2022-05-31	200.16	201.62	192.65	197.59	555068
2022-06-01	200.60	203.87	195.66	195.90	357023
2022-06-02	196.44	207.88	196.44	207.38	356327
2022-06-03	203.46	213.63	201.50	210.52	449459
2022-06-06	211.66	221.51	210.96	221.22	480359
2022-06-07	215.62	220.61	210.69	220.01	578074
2022-06-08	217.96	219.31	205.64	207.72	785812
2022-06-09	204.71	210.92	202.55	203.15	448318
2022-06-10	196.89	201.92	186.94	191.24	501432
2022-06-13	183.90	186.91	177.69	181.30	485165
2022-06-14	185.98	186.82	177.78	182.04	598516
2022-06-15	184.33	188.89	180.17	185.61	499537
2022-06-16	179.61	180.23	174.10	175.41	429091
2022-06-17	179.95	179.95	170.18	171.86	684598
2022-06-21	176.56	179.15	173.18	174.66	427814
2022-06-22	168.03	174.99	168.03	170.76	248922
2022-06-23	170.63	181.59	168.94	181.57	465772
2022-06-24	185.00	197.57	185.00	190.69	662299
2022-06-27	193.76	198.15	190.46	190.93	434563
2022-06-28	194.17	197.42	180.52	180.79	450584
2022-06-29	180.89	183.78	175.48	183.75	309621
2022-06-30	181.42	192.50	179.26	188.00	470132
2022-07-01	185.81	190.59	182.77	186.83	227074
2022-07-05	181.30	191.86	179.12	191.44	304375
2022-07-06	192.65	197.46	187.02	195.11	474754
2022-07-07	197.70	204.80	196.63	202.62	362293
2022-07-08	199.61	206.05	196.80	204.98	449714
2022-07-11	201.94	206.26	201.94	204.74	320352
2022-07-12	203.54	212.37	203.31	206.97	596172
2022-07-13	202.32	202.32	190.55	192.95	511917
2022-07-14	191.23	195.14	184.65	194.69	447826
2022-07-15	198.47	200.33	192.18	195.67	364539
2022-07-18	199.13	204.51	197.77	198.76	335352
2022-07-19	202.37	210.46	196.09	209.40	274626
2022-07-20	209.59	214.05	207.62	212.52	379245
2022-07-21	213.23	221.08	212.21	214.70	488760
2022-07-22	213.50	217.24	206.88	210.03	529656
2022-07-25	208.38	211.81	203.00	211.35	527681
2022-07-26	208.81	211.44	202.57	206.11	494168
2022-07-27	211.91	215.42	194.80	211.05	971882
2022-07-28	217.39	234.68	211.22	234.03	700094
2022-07-29	232.62	240.05	230.94	237.85	447397
2022-08-01	237.52	242.30	234.29	239.87	313327
2022-08-02	237.36	238.56	231.95	233.09	363617
2022-08-03	234.19	238.37	232.88	236.63	289753
2022-08-04	237.46	241.98	236.08	240.40	221813
2022-08-05	235.67	245.05	233.56	241.41	205867
2022-08-08	242.16	247.65	241.44	241.73	306160
2022-08-09	238.39	241.43	233.51	235.68	370549
2022-08-10	243.31	250.75	242.08	249.72	326169
2022-08-11	252.43	263.37	251.84	253.00	493709
2022-08-12	256.93	256.98	245.38	246.49	377435
2022-08-15	243.88	245.78	236.68	240.25	359329
2022-08-16	239.79	242.15	236.93	239.08	327651
2022-08-17	234.96	234.96	227.21	232.67	341498
2022-08-18	232.30	236.15	231.96	234.26	222517
2022-08-19	230.10	232.02	224.54	229.46	296211
2022-08-22	221.70	223.15	218.33	222.97	282932
2022-08-23	223.58	226.17	219.03	219.96	195869
2022-08-24	219.62	224.91	218.81	221.70	147790
2022-08-25	224.53	232.88	222.84	232.75	232471
2022-08-26	231.51	234.68	221.25	222.43	314639
2022-08-29	219.11	220.94	215.27	215.78	288011
2022-08-30	218.25	218.25	210.82	215.43	287436
2022-08-31	217.13	217.13	206.37	206.83	411996
2022-09-01	201.70	210.72	201.70	209.98	374685
2022-09-02	211.80	214.59	204.03	206.21	295383
2022-09-06	206.59	211.48	205.69	209.58	325528
2022-09-07	210.27	210.57	199.14	201.97	725645
2022-09-08	198.58	199.83	190.97	195.67	696320
2022-09-09	195.60	204.40	195.03	202.28	551725
2022-09-12	203.24	209.82	203.00	208.05	329629
2022-09-13	198.00	201.85	196.01	196.71	369237
2022-09-14	196.71	196.71	191.43	194.07	370046
2022-09-15	192.21	195.04	187.24	189.50	533653
2022-09-16	181.21	186.96	176.70	185.17	1122432
2022-09-19	184.87	194.07	180.55	189.25	532610
2022-09-20	186.47	187.12	182.01	186.48	394771
2022-09-21	189.32	194.92	187.70	189.37	536209
2022-09-22	187.19	188.72	183.21	185.36	729038
2022-09-23	182.78	184.26	178.31	183.54	782656
2022-09-26	183.69	187.19	181.98	185.48	561082
2022-09-27	187.79	192.76	187.24	192.26	671380
2022-09-28	191.88	200.57	189.92	199.23	460045
2022-09-29	195.54	200.52	194.39	194.65	443015
2022-09-30	194.09	197.58	189.29	190.00	416396
2022-10-03	191.36	203.85	190.50	198.25	433537
2022-10-04	202.45	206.00	198.77	205.90	408277
2022-10-05	201.52	205.70	200.84	202.96	266767
2022-10-06	200.54	207.17	200.54	201.63	245864
2022-10-07	197.69	201.37	195.58	197.52	472020
2022-10-10	199.50	207.37	196.00	202.25	294539
2022-10-11	200.57	204.50	197.45	198.30	359616
2022-10-12	199.99	207.02	196.46	203.54	399027
2022-10-13	196.81	205.68	190.30	201.84	386633
2022-10-14	203.70	204.11	194.89	196.22	273952
2022-10-17	200.71	207.02	200.07	202.74	332319
2022-10-18	208.30	212.14	203.19	205.84	335578
2022-10-19	204.12	204.12	195.48	196.87	321971
2022-10-20	193.91	197.01	185.76	186.37	512636
2022-10-21	187.43	189.34	180.17	189.25	695864
2022-10-24	190.68	198.17	187.78	194.58	381242
2022-10-25	195.66	204.58	195.40	198.18	493107
2022-10-26	199.17	201.81	189.30	198.90	565545
2022-10-27	200.28	203.72	188.53	189.86	338473
2022-10-28	192.04	195.78	187.32	192.21	467490
2022-10-31	192.37	202.85	190.23	198.86	568454
2022-11-01	196.73	208.31	190.66	207.32	875000
2022-11-02	205.71	212.12	199.42	199.43	528797
2022-11-03	196.06	198.56	185.00	195.00	473901
2022-11-04	198.90	209.91	197.83	209.90	412197
2022-11-07	209.71	221.19	209.25	218.82	468764
2022-11-08	221.04	225.33	215.56	223.00	577276
2022-11-09	218.19	224.24	212.95	214.64	429236
2022-11-10	228.02	246.13	228.02	245.01	537605
2022-11-11	245.75	254.14	244.66	247.50	545862
2022-11-14	244.78	256.38	240.24	254.40	602789
2022-11-15	259.62	265.56	256.00	261.59	451836
2022-11-16	256.54	257.11	246.35	248.06	549295
2022-11-17	239.78	241.85	230.73	237.01	444936
2022-11-18	242.66	243.37	229.27	236.43	430142
2022-11-21	235.01	237.97	233.37	234.82	166321
2022-11-22	235.28	237.44	228.74	230.83	190087
2022-11-23	230.35	238.60	229.04	236.45	234338
2022-11-25	232.33	238.21	232.33	236.77	145247
2022-11-28	233.30	237.73	226.41	227.45	276270
2022-11-29	230.00	237.32	226.64	234.42	405037
2022-11-30	232.20	244.55	230.80	243.59	456710
2022-12-01	231.93	238.92	228.76	237.76	687858
2022-12-02	235.07	241.20	230.66	237.72	403554
2022-12-05	233.07	236.77	226.36	229.08	339990
2022-12-06	229.72	231.56	223.54	229.16	354292
2022-12-07	227.49	233.30	225.82	227.36	279257
2022-12-08	228.52	232.14	224.85	227.49	332944
2022-12-09	225.26	231.08	222.33	228.32	336511
2022-12-12	228.59	238.34	226.14	237.52	379813
2022-12-13	261.36	261.36	232.56	235.48	410094
2022-12-14	234.02	243.83	233.55	238.89	415494
2022-12-15	234.41	238.70	226.98	230.61	503331
2022-12-16	225.23	231.22	223.73	229.15	626859
2022-12-19	230.85	231.10	219.13	222.33	351175
2022-12-20	219.52	222.67	215.57	217.69	224182
2022-12-21	216.60	221.81	215.53	219.66	293846
2022-12-22	215.73	215.75	209.26	213.31	203620
2022-12-23	213.67	218.23	211.45	214.35	178383
2022-12-27	212.81	214.84	209.32	211.44	216057
2022-12-28	210.83	212.38	205.59	208.19	204128
2022-12-29	210.00	217.24	207.26	213.92	198531
2022-12-30	210.02	214.16	207.22	209.68	219342
2023-01-03	212.70	214.00	205.05	208.61	288256
2023-01-04	210.98	214.07	206.89	210.86	423535
2023-01-05	206.88	212.19	204.02	210.56	389575
2023-01-06	212.95	225.95	211.55	222.75	375207
2023-01-09	227.21	234.90	222.02	227.41	392027
2023-01-10	227.41	232.54	223.63	232.13	304056
2023-01-11	235.20	240.06	231.51	236.64	370258
2023-01-12	238.06	240.09	232.27	240.00	308132
2023-01-13	238.49	242.16	235.03	242.09	276929
2023-01-17	241.37	243.38	237.13	238.26	275806
2023-01-18	239.21	254.32	227.33	242.94	468501
2023-01-19	238.52	243.44	235.52	240.46	350636
2023-01-20	243.26	249.45	240.87	248.92	306122
2023-01-23	250.76	264.43	248.30	261.02	527789
2023-01-24	257.19	260.99	255.75	258.67	209362
2023-01-25	253.54	258.68	250.54	257.58	348570
2023-01-26	259.00	261.57	249.07	255.82	431993
2023-01-27	255.80	278.10	255.80	272.75	728288
2023-01-30	267.67	271.20	263.12	264.41	449878
2023-01-31	266.22	277.51	262.28	272.78	628360
2023-02-01	279.09	300.39	278.22	295.64	1016982
2023-02-02	294.56	306.40	286.24	287.61	1652168
2023-02-03	268.53	302.54	263.91	286.36	746178
2023-02-06	290.10	297.80	282.95	293.67	418601
2023-02-07	292.17	299.62	288.97	296.03	367796
2023-02-08	295.08	298.29	287.61	290.52	290737
2023-02-09	291.93	291.93	274.62	277.23	831370
2023-02-10	273.04	277.40	269.10	272.00	526879
2023-02-13	265.60	275.11	265.57	275.00	418021
2023-02-14	272.43	278.41	268.04	277.88	229168
2023-02-15	272.44	281.44	272.44	281.44	238834
2023-02-16	277.47	286.06	272.61	277.32	384743
2023-02-17	277.81	283.11	273.65	282.86	370939
2023-02-21	277.58	281.89	271.13	272.70	466421
2023-02-22	273.00	278.20	272.90	274.59	452595
2023-02-23	275.14	279.20	270.98	276.91	330357
2023-02-24	271.08	273.35	267.54	270.37	359548
2023-02-27	273.79	274.89	269.51	270.63	263014
2023-02-28	270.47	273.93	266.44	270.87	377327
2023-03-01	270.87	277.05	269.57	272.42	289809
2023-03-02	270.49	287.77	269.26	285.53	392884
2023-03-03	289.01	296.73	288.66	295.65	544768
2023-03-06	293.25	298.35	291.30	292.81	330042
2023-03-07	292.81	295.72	286.17	288.42	308364
2023-03-08	287.22	289.91	284.43	289.56	117529
2023-03-09	289.56	295.05	280.17	280.66	232281
2023-03-10	279.95	281.77	272.80	276.31	457078
2023-03-13	272.32	274.49	263.85	270.43	289373
2023-03-14	278.43	283.22	269.76	276.43	467887
2023-03-15	270.12	273.85	264.17	272.14	441778
2023-03-16	267.65	279.99	264.67	278.41	292537
2023-03-17	275.26	281.21	266.91	267.82	472517
2023-03-20	268.09	272.83	264.72	270.65	312082
2023-03-21	277.97	282.95	275.89	281.51	382646
2023-03-22	278.32	283.40	272.81	274.30	272559
2023-03-23	277.20	281.49	266.39	269.36	365261
2023-03-24	266.00	273.00	262.31	271.45	212644
2023-03-27	273.74	278.19	271.41	275.80	201648
2023-03-28	274.65	276.48	271.36	272.15	169699
2023-03-29	275.32	281.79	266.00	268.43	333214
2023-03-30	271.57	273.19	270.08	271.11	274282
2023-03-31	272.03	275.87	267.91	272.08	333448
2023-04-03	271.49	273.99	258.33	264.66	412226
2023-04-04	265.16	265.16	253.90	256.29	388708
2023-04-05	253.02	256.91	244.70	256.06	695424
2023-04-06	255.22	259.99	249.45	254.09	357588
2023-04-10	252.46	267.39	252.46	266.94	311450
2023-04-11	268.68	273.92	268.01	271.52	336686
2023-04-12	273.88	276.97	270.10	272.39	261179
2023-04-13	273.93	273.93	253.59	258.02	533823
2023-04-14	257.24	264.71	255.31	261.46	427952
2023-04-17	263.45	269.25	260.16	268.86	245402
2023-04-18	271.61	278.44	267.50	273.26	297450
2023-04-19	272.38	276.06	268.12	274.25	393424
2023-04-20	271.36	285.38	271.36	278.64	396142
2023-04-21	280.72	291.92	277.72	279.98	581593
2023-04-24	277.76	288.48	277.76	286.88	284703
2023-04-25	281.12	283.67	275.66	280.92	326614
2023-04-26	275.07	275.07	244.69	248.06	968361
2023-04-27	250.14	262.58	247.63	259.92	809273
2023-04-28	279.51	305.61	277.01	297.77	1330000
2023-05-01	298.00	299.20	286.57	290.82	527042
2023-05-02	288.40	296.23	282.70	294.24	414653
2023-05-03	296.21	302.99	295.22	295.81	293070
2023-05-04	294.10	299.40	288.96	291.36	250866
2023-05-05	294.72	296.65	288.71	293.07	277203
2023-05-08	293.18	295.72	286.32	287.72	333463
2023-05-09	284.69	286.43	279.69	284.06	337099
2023-05-10	289.75	292.19	283.34	284.09	311291
2023-05-11	284.09	285.34	276.49	281.99	262484
2023-05-12	283.31	284.81	277.33	280.47	203996
2023-05-15	282.36	282.36	276.15	276.42	226382
2023-05-16	273.46	276.34	268.46	270.82	264552
2023-05-17	271.95	280.07	269.06	277.31	232181
2023-05-18	276.92	284.16	274.71	282.04	267644
2023-05-19	284.17	285.62	273.24	277.72	322003
2023-05-22	281.21	285.34	273.51	274.08	321906
2023-05-23	271.83	278.91	269.54	274.43	292969
2023-05-24	271.96	277.21	266.91	273.42	262137
2023-05-25	274.75	283.29	274.75	280.92	292514
2023-05-26	280.92	286.56	280.92	284.30	172002
2023-05-30	285.56	289.28	283.75	288.32	277501
2023-05-31	288.16	290.01	280.81	284.16	345775
2023-06-01	284.55	291.13	283.99	290.95	264908
2023-06-02	296.69	305.08	295.68	302.87	560779
2023-06-05	298.64	303.96	294.27	295.59	385899
2023-06-06	292.69	307.36	288.72	301.81	294514
2023-06-07	301.88	308.31	298.32	302.32	630035
2023-06-08	300.06	308.98	298.70	304.97	337105
2023-06-09	302.84	305.24	292.66	294.79	387284
2023-06-12	300.67	306.24	295.12	305.24	390388
2023-06-13	308.04	312.79	304.35	310.63	428496
2023-06-14	310.63	319.21	307.48	313.35	666241
2023-06-15	308.63	319.83	308.63	319.80	439341
2023-06-16	327.09	330.87	311.53	315.87	772403
2023-06-20	312.00	314.18	305.66	306.71	498335
2023-06-21	305.62	316.21	302.35	312.00	362945
2023-06-22	310.14	320.23	307.15	314.83	503071
2023-06-23	311.59	319.13	309.89	312.77	3305555
2023-06-26	314.58	325.45	313.53	322.53	432724
2023-06-27	328.46	345.87	328.46	342.95	683262
2023-06-28	343.73	351.41	342.32	344.36	610409
2023-06-29	345.94	349.01	339.94	346.81	329831
2023-06-30	347.68	348.23	338.45	342.41	587305
2023-07-03	339.99	344.33	339.07	340.33	208613
2023-07-05	338.53	343.54	332.13	336.23	269031
2023-07-06	331.32	336.08	331.23	335.26	378706
2023-07-07	339.96	349.66	339.96	346.91	589422
2023-07-10	346.82	353.28	344.35	349.95	334903
2023-07-11	348.98	359.15	348.79	358.87	445630
2023-07-12	362.09	363.37	354.63	357.49	584086
2023-07-13	360.94	364.26	356.65	363.12	348861
2023-07-14	367.16	367.38	359.28	364.10	435755
2023-07-17	366.64	371.97	362.05	370.72	411426
2023-07-18	386.00	397.94	381.44	382.22	1014236
2023-07-19	382.35	397.82	382.35	397.25	705705
2023-07-20	394.79	410.42	392.02	410.05	938975
2023-07-21	409.74	411.65	396.49	402.72	820708
2023-07-24	383.39	399.68	378.55	396.58	593957
2023-07-25	395.52	406.83	395.43	396.62	442285
2023-07-26	395.76	419.76	395.76	418.19	747673
2023-07-27	423.73	423.73	408.54	410.81	492894
2023-07-28	417.50	431.99	409.91	425.89	1068016
2023-07-31	432.75	436.50	418.43	423.14	705501
2023-08-01	421.69	437.63	407.55	425.50	972123
2023-08-02	419.48	430.07	418.96	425.13	262829
2023-08-03	420.32	432.29	420.01	425.70	273166
2023-08-04	425.09	434.16	419.26	424.27	274674
2023-08-07	429.71	434.62	419.18	429.06	325248
2023-08-08	424.50	428.24	421.62	425.33	315524
2023-08-09	423.18	427.02	415.61	416.80	267446
2023-08-10	416.94	426.70	416.94	423.08	253484
2023-08-11	419.72	425.12	417.84	424.46	191422
2023-08-14	422.13	429.79	417.08	426.07	211047
2023-08-15	426.07	431.09	418.51	420.49	288877
2023-08-16	430.75	443.85	421.39	421.62	396120
2023-08-17	420.92	424.56	402.92	403.72	413915
2023-08-18	400.58	408.58	392.89	405.19	612730
2023-08-21	405.79	415.73	402.35	407.84	259018
2023-08-22	407.67	412.61	403.02	409.41	176747
2023-08-23	409.25	419.89	404.66	419.87	163329
2023-08-24	420.51	420.51	412.56	412.95	114794
2023-08-25	415.46	417.03	398.41	407.00	253415
2023-08-28	409.57	422.70	407.16	412.88	202428
2023-08-29	411.95	424.20	407.61	419.66	195471
2023-08-30	419.89	425.40	418.22	423.42	229567
2023-08-31	421.86	426.98	416.94	426.20	341854
2023-09-01	430.06	439.40	428.23	438.58	268196
2023-09-05	434.12	435.14	419.95	425.05	302848
2023-09-06	425.08	438.14	425.08	435.39	365423
2023-09-07	435.39	440.44	425.75	438.04	373949
2023-09-08	438.04	438.25	425.42	427.62	266598
2023-09-11	437.14	437.14	437.14	437.14	100
2023-09-12	424.48	436.74	423.69	424.49	184046
2023-09-13	421.35	432.32	416.81	417.97	218118
2023-09-14	424.07	428.94	404.90	413.39	317375
2023-09-15	411.63	412.00	401.30	406.81	595008
2023-09-18	406.40	410.32	398.43	399.81	341020
2023-09-19	399.30	399.87	387.87	393.84	332808
2023-09-20	399.25	402.70	390.81	391.20	384935
2023-09-21	388.98	393.94	384.16	390.08	339387
2023-09-22	390.67	392.83	384.08	386.61	316811
2023-09-25	385.13	399.77	385.13	396.42	193006
2023-09-26	393.77	396.39	385.76	386.76	227809
2023-09-27	392.59	396.42	385.77	391.64	190770
2023-09-28	391.58	405.03	386.89	402.23	359705
2023-09-29	405.84	407.83	397.73	398.65	232871
2023-10-02	397.74	403.62	394.79	399.77	311612
2023-10-03	397.93	410.06	397.84	402.91	437730
2023-10-04	408.81	409.22	397.63	404.73	458134
2023-10-05	404.93	408.66	395.33	397.92	326024
2023-10-06	394.46	409.11	385.40	403.99	294307
2023-10-09	399.71	413.34	397.82	409.85	169297
2023-10-10	411.94	421.49	405.39	416.33	228599
2023-10-11	415.37	421.03	411.11	418.55	187965
2023-10-12	420.90	420.90	409.93	415.00	162007
2023-10-13	416.35	417.51	387.45	391.07	330763
2023-10-16	394.54	406.37	394.54	399.20	286947
2023-10-17	401.22	407.10	398.84	406.64	292196
2023-10-18	402.90	402.90	391.92	394.19	248858
2023-10-19	394.19	394.19	376.62	380.94	323915
2023-10-20	387.55	390.83	376.97	383.09	377295
2023-10-23	382.51	388.37	374.93	378.56	198022
2023-10-24	383.15	383.15	372.07	381.31	286600
2023-10-25	377.87	382.76	359.29	370.43	607175
2023-10-26	370.86	382.06	368.00	377.09	846693
2023-10-27	377.00	382.97	341.26	344.26	839111
2023-10-30	359.18	363.26	346.34	357.25	884277
2023-10-31	363.76	373.55	354.32	358.49	477802
2023-11-01	364.65	379.93	364.62	379.93	473116
2023-11-02	384.97	387.69	376.91	377.62	354669
2023-11-03	382.94	392.41	381.67	388.03	305464
2023-11-06	387.36	392.50	376.66	383.06	241560
2023-11-07	382.39	393.52	378.38	387.81	233745
2023-11-08	390.40	395.64	385.59	388.99	283974
2023-11-09	391.30	392.00	382.77	383.08	223955
2023-11-10	384.84	397.84	384.84	395.92	285285
2023-11-13	391.88	401.75	391.20	401.14	167277
2023-11-14	409.90	417.82	409.90	412.28	272352
2023-11-15	413.51	422.92	410.37	417.63	363320
2023-11-16	417.61	418.88	404.41	411.70	234667
2023-11-17	413.43	418.38	411.40	416.37	202509
2023-11-20	415.89	421.57	415.32	419.57	143588
2023-11-21	417.96	424.06	414.05	422.57	126128
2023-11-22	423.23	427.56	418.02	423.22	167311
2023-11-24	422.75	427.82	421.92	424.11	62078
2023-11-27	422.84	425.01	414.44	418.46	223578
2023-11-28	416.39	418.64	397.42	403.94	398291
2023-11-29	408.64	411.85	382.92	383.93	689188
2023-11-30	383.93	392.63	377.19	390.39	527169
2023-12-01	388.48	417.21	387.01	416.67	399127
2023-12-04	414.44	428.79	410.00	425.32	358432
2023-12-05	423.96	428.66	416.82	418.88	265065
2023-12-06	421.88	424.10	387.75	390.06	547378
2023-12-07	389.94	390.87	378.80	390.37	492825
2023-12-08	388.59	399.99	385.50	391.50	327164
2023-12-11	391.04	404.80	391.04	397.45	218479
2023-12-12	396.22	408.50	394.66	403.85	280491
2023-12-13	403.47	403.47	389.95	398.78	371644
2023-12-14	400.17	411.37	400.17	406.51	347192
2023-12-15	409.14	426.65	407.73	414.85	582794
2023-12-18	414.85	426.81	413.54	417.58	296546
2023-12-19	419.50	431.17	419.50	428.04	206100
2023-12-20	421.09	450.80	420.85	436.54	475251
2023-12-21	440.57	452.40	439.90	450.67	225363
2023-12-22	453.06	459.34	449.24	451.85	236781
2023-12-26	451.43	461.92	451.43	457.86	149696
2023-12-27	457.33	460.45	450.28	451.64	168277
2023-12-28	451.17	454.54	446.02	448.43	138838
2023-12-29	446.53	450.40	437.32	438.22	160996
2024-01-02	436.04	440.58	421.36	427.50	297392
2024-01-03	422.96	426.77	417.21	418.79	225393
2024-01-04	417.84	426.23	414.18	421.22	266163
2024-01-05	421.23	426.06	417.50	419.14	164193
2024-01-08	421.61	430.86	416.93	430.82	206295
2024-01-09	427.09	439.03	427.01	430.07	199993
2024-01-10	430.07	436.36	424.64	435.98	217761
2024-01-11	437.75	437.75	425.59	433.65	203430
2024-01-12	435.22	443.00	431.81	439.86	269533
2024-01-16	436.96	445.95	433.46	437.99	235009
2024-01-17	432.81	433.53	420.11	431.74	235341
2024-01-18	435.81	449.12	434.29	441.53	238952
2024-01-19	440.91	451.16	438.28	450.82	169131
2024-01-22	457.90	469.87	457.90	468.91	271771
2024-01-23	469.35	472.10	459.90	460.77	263953
2024-01-24	465.13	466.09	452.22	452.37	149213
2024-01-25	457.93	463.28	450.17	452.52	254085
2024-01-26	452.52	453.48	444.98	450.15	157187
2024-01-29	448.82	460.45	448.41	459.18	200453
2024-01-30	455.67	459.12	452.11	453.03	263810
2024-01-31	455.00	468.83	436.66	450.58	499761
2024-02-01	450.58	469.35	441.24	467.45	406477
2024-02-02	486.56	535.57	444.34	534.51	1005158
2024-02-05	534.99	545.45	520.11	531.75	398439
2024-02-06	530.05	540.45	521.00	530.76	343129
2024-02-07	536.07	556.94	532.90	536.02	496777
2024-02-08	535.75	553.68	533.87	553.10	315120
2024-02-09	558.67	568.71	549.35	565.27	379479
2024-02-12	571.64	571.64	552.43	560.40	290915
2024-02-13	545.67	567.05	543.43	555.00	338852
2024-02-14	556.83	568.85	556.83	562.47	251910
2024-02-15	567.94	569.20	549.34	552.53	340172
2024-02-16	548.07	554.80	538.54	540.73	289277
2024-02-20	536.16	542.14	519.79	529.41	364853
2024-02-21	526.99	549.02	525.42	547.33	274877
2024-02-22	556.66	562.88	555.00	559.14	250168
2024-02-23	562.57	566.99	557.95	563.59	180296
2024-02-26	561.03	580.00	561.03	574.36	242649
2024-02-27	575.00	580.00	566.68	570.40	234702
2024-02-28	565.72	570.98	556.36	562.59	205932
2024-02-29	566.58	581.54	564.98	575.40	409612
2024-03-01	576.50	588.40	574.66	579.56	333244
2024-03-04	582.28	595.68	581.67	584.01	199708
2024-03-05	584.36	617.20	583.47	604.77	517650
2024-03-06	605.38	628.34	605.01	605.92	392610
2024-03-07	606.41	609.62	599.84	601.36	338206
2024-03-08	604.00	606.80	582.62	583.67	261200
2024-03-11	582.88	585.66	568.29	579.19	250736
2024-03-12	580.98	598.77	578.66	596.11	178775
2024-03-13	595.62	600.31	591.01	592.81	199670
2024-03-14	594.83	596.37	579.93	588.70	237612
2024-03-15	585.30	592.10	576.65	578.08	400077
2024-03-18	573.00	582.22	558.98	560.75	308834
2024-03-19	554.64	562.69	551.66	560.00	234099
2024-03-20	557.39	572.64	556.67	568.00	463993
2024-03-21	576.44	587.70	570.19	585.52	203368
2024-03-22	585.49	586.61	576.33	585.93	166485
2024-03-25	585.75	587.15	579.41	586.45	142310
2024-03-26	590.28	594.44	581.55	587.48	231434
2024-03-27	592.09	592.35	572.76	580.46	187786
2024-03-28	581.28	586.67	574.10	585.00	209063
2024-04-01	583.94	590.00	578.44	585.77	189936
2024-04-02	580.79	583.60	567.53	576.86	235691
2024-04-03	574.77	590.40	574.77	578.37	209670
2024-04-04	578.37	594.69	571.07	571.66	279241
2024-04-05	574.61	597.81	570.00	593.00	210791
2024-04-08	596.57	605.89	591.15	598.00	255309
2024-04-09	596.95	596.95	573.29	591.72	264243
2024-04-10	582.96	588.23	573.42	581.00	222584
2024-04-11	574.78	588.77	572.06	587.91	216479
2024-04-12	581.64	585.64	571.46	577.72	237235
2024-04-15	584.33	591.34	572.60	576.97	254873
2024-04-16	576.11	576.96	554.44	556.27	302377
2024-04-17	547.17	552.39	532.42	541.29	275715
2024-04-18	545.46	545.46	522.11	522.53	341305
2024-04-19	520.00	528.31	514.19	517.51	246123
2024-04-22	522.39	534.16	519.00	522.62	240594
2024-04-23	526.37	552.40	526.12	546.28	330140
2024-04-24	542.31	549.72	504.65	527.83	774352
2024-04-25	520.40	549.68	517.19	543.02	638366
2024-04-26	452.09	479.83	425.16	428.81	2210639
2024-04-29	425.61	433.08	406.06	416.10	1106300
2024-04-30	415.53	415.53	396.00	396.83	864111
2024-05-01	396.00	407.21	393.35	396.00	528656
2024-05-02	400.83	409.94	387.99	405.95	638786
2024-05-03	415.79	428.00	399.44	400.08	631703
2024-05-06	406.84	406.84	388.37	393.26	533208
2024-05-07	395.86	408.81	391.65	406.46	506026
2024-05-08	401.13	415.94	400.00	413.31	464459
2024-05-09	411.50	423.90	409.08	410.50	419530
2024-05-10	410.80	417.94	409.84	410.65	264258
2024-05-13	410.94	413.28	401.53	403.02	250017
2024-05-14	405.44	408.68	397.06	405.21	282709
2024-05-15	409.79	414.33	406.24	409.88	291933
2024-05-16	408.43	409.42	403.86	407.81	258710
2024-05-17	408.55	409.98	398.71	399.14	312606
2024-05-20	399.80	406.71	396.06	398.28	328521
2024-05-21	398.62	400.73	379.03	379.52	563693
2024-05-22	379.52	379.95	370.65	377.26	974896
2024-05-23	379.57	382.45	371.71	380.25	559395
2024-05-24	385.76	400.17	379.07	400.00	650729
2024-05-28	400.00	405.89	395.14	396.29	781805
2024-05-29	391.68	401.55	384.61	396.95	519424
2024-05-30	396.63	409.95	396.25	403.74	374559
2024-05-31	404.76	411.27	396.00	409.48	424433
2024-06-03	411.50	415.22	396.69	402.50	684881
2024-06-04	442.24	460.33	424.26	429.33	865450
2024-06-05	434.50	450.80	432.37	445.40	591169
2024-06-06	444.00	453.25	434.76	452.61	455650
2024-06-07	446.63	454.40	438.11	445.70	388145
2024-06-10	443.58	454.76	441.07	449.01	398086
2024-06-11	446.86	455.96	439.79	454.11	339462
2024-06-12	458.06	470.94	457.08	462.01	332879
2024-06-13	464.97	464.97	451.52	455.90	245532
2024-06-14	450.59	453.02	429.07	452.74	463387
2024-06-17	450.20	453.88	442.27	447.34	278401
2024-06-18	446.47	455.15	443.99	454.00	255334
2024-06-20	454.54	463.44	454.54	460.24	354559
2024-06-21	460.24	463.47	452.33	460.61	296586
2024-06-24	461.61	476.62	458.29	467.05	350409
2024-06-25	464.35	468.97	458.65	466.94	215007
2024-06-26	469.83	479.84	462.93	464.65	297973
2024-06-27	464.65	473.70	454.76	458.70	365721
2024-06-28	463.13	477.51	463.13	474.29	1001529
2024-07-01	474.29	480.20	468.69	471.47	279995
2024-07-02	472.35	474.69	463.78	466.37	209244
2024-07-03	464.71	480.12	464.71	470.22	165972
2024-07-05	471.38	471.44	459.17	464.23	221737
2024-07-08	464.02	468.22	444.02	459.60	440354
2024-07-09	460.43	460.43	437.82	438.51	520895
2024-07-10	441.09	443.26	432.44	440.47	383267
2024-07-11	446.87	457.26	441.37	450.68	340557
2024-07-12	453.70	462.89	450.42	455.02	271247
2024-07-15	458.75	482.10	458.75	480.64	338246
2024-07-16	483.80	510.76	480.60	509.42	428968
2024-07-17	500.58	507.00	478.32	483.74	530461
2024-07-18	483.37	490.60	469.70	482.42	622390
2024-07-19	482.64	488.34	476.09	485.21	388028
2024-07-22	487.56	494.44	475.03	490.51	351987
2024-07-23	488.41	501.70	480.09	482.29	484646
2024-07-24	482.31	499.50	460.05	482.56	549034
2024-07-25	479.14	506.49	475.43	489.11	1130504
2024-07-26	396.30	427.67	386.01	396.43	2672005
2024-07-29	397.33	407.14	381.74	386.21	880157
2024-07-30	389.99	414.18	389.99	408.61	667536
2024-07-31	412.22	427.78	409.53	417.85	593652
2024-08-01	421.80	425.21	390.04	395.01	657781
2024-08-02	386.00	388.01	368.75	383.24	552898
2024-08-05	364.43	393.62	358.90	377.94	495979
2024-08-06	381.54	398.84	375.05	389.99	452852
2024-08-07	394.22	399.38	378.76	381.15	307454
2024-08-08	385.86	389.17	378.71	384.71	349539
2024-08-09	384.07	386.86	369.56	371.11	397371
2024-08-12	369.49	372.16	360.91	367.60	385071
2024-08-13	370.87	380.07	368.02	374.80	443384
2024-08-14	377.66	380.01	369.05	375.30	212934
2024-08-15	379.89	394.21	379.48	386.63	353932
2024-08-16	385.49	395.86	382.99	392.49	347732
2024-08-19	392.36	392.36	385.70	389.75	213760
2024-08-20	390.00	392.44	379.16	384.19	262495
2024-08-21	391.36	399.05	385.63	397.52	165280
2024-08-22	396.85	400.17	391.00	394.27	183953
2024-08-23	398.00	405.05	393.91	402.33	215260
2024-08-26	403.07	407.92	392.00	392.49	202000
2024-08-27	387.98	387.98	370.42	374.70	345741
2024-08-28	374.78	376.85	369.56	371.34	239610
2024-08-29	374.00	374.93	367.91	374.27	423377
2024-08-30	374.53	380.60	363.82	375.83	509474
2024-09-03	373.62	388.94	372.25	380.58	386257
2024-09-04	405.27	420.51	397.61	417.31	734434
2024-09-05	411.03	411.03	387.78	398.37	584508
2024-09-06	399.77	408.67	392.34	402.39	341442
2024-09-09	405.70	414.20	403.93	410.82	307548
2024-09-10	410.77	420.23	407.09	415.64	339337
2024-09-11	415.21	422.30	397.61	421.14	235851
2024-09-12	422.05	425.07	417.26	420.18	271399
2024-09-13	424.17	436.52	423.10	432.49	221851
2024-09-16	433.11	439.57	431.30	434.81	216578
2024-09-17	439.89	448.83	436.08	438.37	288267
2024-09-18	441.71	458.07	434.09	444.29	332663
2024-09-19	455.80	465.74	451.18	453.83	264184
2024-09-20	449.32	449.32	430.27	436.78	530464
2024-09-23	440.54	442.39	434.21	441.54	352107
2024-09-24	443.93	456.21	442.14	455.73	419426
2024-09-25	458.03	462.63	448.58	450.27	285614
2024-09-26	455.58	460.73	425.12	431.28	393203
2024-09-27	436.60	447.00	428.03	434.62	225399
2024-09-30	436.49	448.68	430.07	437.26	310077
2024-10-01	433.39	435.00	423.30	433.68	279013
2024-10-02	432.20	436.81	426.07	430.14	291160
2024-10-03	429.35	433.22	423.38	426.36	315727
2024-10-04	431.77	436.85	421.89	428.14	401242
2024-10-07	424.12	427.37	414.68	424.84	233459
2024-10-08	427.51	441.43	426.83	436.81	182351
2024-10-09	451.07	453.77	445.87	447.83	361879
2024-10-10	445.01	446.13	437.33	440.85	205755
2024-10-11	442.35	464.13	434.71	463.37	273840
2024-10-14	459.61	464.24	453.09	461.97	247847
2024-10-15	462.73	465.33	451.84	452.66	279327
2024-10-16	461.50	472.85	458.31	459.66	219737
2024-10-17	456.42	460.93	446.28	446.68	219091
2024-10-18	447.68	447.68	434.55	436.69	297162
2024-10-21	429.40	430.20	421.63	422.58	276634
2024-10-22	417.61	430.90	414.87	429.89	409719
2024-10-23	421.32	426.00	412.60	412.89	649369
2024-10-24	414.80	419.33	410.95	414.43	825302
2024-10-25	439.79	469.34	420.93	461.65	1116551
2024-10-28	464.67	482.57	463.23	479.38	573492
2024-10-29	479.99	483.58	471.11	476.99	507720
2024-10-30	474.11	507.24	474.11	491.33	536534
2024-10-31	485.21	491.87	484.22	488.61	259748
2024-11-01	493.90	497.03	479.39	480.69	262647
2024-11-04	477.49	493.65	476.05	486.14	188924
2024-11-05	485.31	500.92	485.31	500.83	184376
2024-11-06	599.91	624.55	536.28	568.02	750721
2024-11-07	568.61	568.61	543.27	545.09	663839
2024-11-08	555.56	558.43	543.81	544.89	447516
2024-11-11	547.63	569.65	547.63	558.10	312154
2024-11-12	556.51	558.04	539.46	545.73	281894
2024-11-13	547.75	548.13	536.45	537.20	234248
2024-11-14	539.35	547.16	534.95	542.32	179596
2024-11-15	536.03	540.00	519.57	522.37	337176
2024-11-18	522.56	530.00	516.27	518.17	253399
2024-11-19	514.57	519.59	512.02	515.88	186952
2024-11-20	512.13	532.76	511.73	530.00	271563
2024-11-21	537.77	560.82	537.77	549.19	588457
2024-11-22	551.50	553.95	540.28	541.69	267464
2024-11-25	548.87	566.83	544.24	557.27	308563
2024-11-26	552.11	568.31	545.00	565.96	317347
2024-11-27	566.15	578.27	554.55	564.38	421151
2024-11-29	577.38	587.87	568.21	569.08	160650
2024-12-02	581.12	581.12	551.94	557.74	188748
2024-12-03	540.81	553.00	536.93	547.97	470621
2024-12-04	544.21	551.79	530.42	542.36	382970
2024-12-05	550.75	550.75	516.12	516.83	314377
2024-12-06	524.94	532.87	510.40	515.93	349999
2024-12-09	519.33	521.03	508.35	516.18	630976
2024-12-10	514.69	525.88	513.28	522.97	357862
2024-12-11	529.18	529.18	520.79	521.47	368853
2024-12-12	520.95	527.69	510.93	524.08	191942
2024-12-13	524.77	534.32	519.37	528.65	254017
2024-12-16	525.65	537.12	520.18	536.31	308596
2024-12-17	536.85	538.58	526.67	532.83	324793
2024-12-18	535.95	545.12	508.66	510.69	433513
2024-12-19	515.62	527.23	493.39	494.93	335170
2024-12-20	491.12	494.00	451.47	473.40	1210519
2024-12-23	473.40	474.58	458.89	464.85	396231
2024-12-24	464.04	476.36	464.04	476.03	98784
2024-12-26	474.11	481.19	470.28	476.17	311459
2024-12-27	470.13	476.49	465.87	475.31	151474
2024-12-30	470.64	470.64	453.71	459.40	390376
2024-12-31	460.57	465.13	454.35	455.73	256466
2025-01-02	458.32	461.76	443.31	445.33	357057
2025-01-03	448.68	468.13	445.79	465.28	316614
2025-01-06	471.07	480.72	464.20	471.30	422101
2025-01-07	465.96	468.35	452.34	458.25	342265
2025-01-08	453.61	455.86	447.41	448.22	293058
2025-01-10	443.53	450.80	440.02	450.66	208529
2025-01-13	447.34	469.65	445.99	462.87	240553
2025-01-14	466.16	471.51	459.62	470.85	207841
2025-01-15	488.08	493.50	478.15	484.21	488922
2025-01-16	481.27	495.49	480.48	493.04	193748
2025-01-17	481.67	492.23	478.99	486.89	593637
2025-01-21	492.95	507.39	484.51	505.60	648067
2025-01-22	501.87	507.13	486.46	495.70	362239
2025-01-23	508.71	508.71	494.12	501.55	184002
2025-01-24	497.80	503.00	487.75	494.30	198995
2025-01-27	491.73	507.79	491.73	499.83	296735
2025-01-28	503.04	503.04	492.75	495.82	286445
2025-01-29	497.05	497.27	478.54	481.41	308891
2025-01-30	482.58	495.07	474.64	495.00	328367
2025-01-31	494.19	504.40	476.54	480.11	575254
2025-02-03	532.99	532.99	461.82	470.41	1139427
2025-02-04	466.86	481.71	465.11	479.27	404779
2025-02-05	481.99	503.51	481.70	503.01	525362
2025-02-06	509.99	538.03	499.02	508.47	638987
2025-02-07	511.00	511.00	489.19	489.51	274762
2025-02-10	494.18	497.42	482.42	495.99	264552
2025-02-11	496.24	497.05	489.71	492.55	211764
2025-02-12	483.01	489.96	476.77	476.90	333960
2025-02-13	476.06	483.44	465.34	482.19	324338
2025-02-14	482.96	494.70	482.96	487.53	243511
2025-02-18	488.67	507.39	488.67	504.96	291790
2025-02-19	496.84	499.10	476.38	476.40	402171
2025-02-20	473.14	473.14	449.12	453.90	365811
2025-02-21	450.24	450.24	387.65	406.65	1254995
2025-02-24	415.61	421.00	408.38	420.35	547049
2025-02-25	418.50	420.92	395.51	410.42	615399
2025-02-26	414.04	430.35	402.24	404.34	737974
2025-02-27	407.31	412.77	397.42	397.91	284417
2025-02-28	398.86	420.09	394.58	409.44	506302
2025-03-03	411.00	419.68	388.82	390.34	386299
2025-03-04	391.00	405.81	371.73	397.14	722692
2025-03-05	398.73	402.04	382.82	395.19	646037
2025-03-06	392.48	399.04	380.92	382.61	435926
2025-03-07	385.61	391.12	367.36	375.92	458604
2025-03-10	369.91	377.51	365.53	366.60	666196
2025-03-11	365.61	372.58	359.98	361.59	603901
2025-03-12	370.00	378.77	361.72	370.19	785336
2025-03-13	368.47	368.47	347.11	352.36	673560
2025-03-14	360.20	360.20	347.13	353.64	638032
2025-03-17	352.40	359.58	345.77	358.70	501777
2025-03-18	355.41	358.39	346.09	349.29	376490
2025-03-19	359.52	359.52	343.61	350.65	650794
2025-03-20	345.73	354.66	342.68	352.28	553944
2025-03-21	346.47	363.38	344.35	362.90	539211
2025-03-24	370.03	381.81	365.00	381.49	378181
2025-03-25	379.62	385.48	370.76	378.49	548060
2025-03-26	377.53	384.24	372.97	377.04	675212
2025-03-27	375.50	379.25	368.14	376.00	708067
2025-03-28	375.27	375.27	356.80	359.00	453433
2025-03-31	352.50	360.44	345.65	349.43	752863
2025-04-01	348.97	361.94	344.77	354.77	855020
2025-04-02	346.90	374.78	346.90	370.82	529857
2025-04-03	348.24	357.00	307.73	319.97	1022093
2025-04-04	306.00	330.16	287.50	322.38	1959792
2025-04-07	317.65	355.71	304.40	325.31	901222
2025-04-08	337.30	342.33	317.24	323.07	528455
2025-04-09	317.03	386.01	316.24	374.80	937818
2025-04-10	362.61	366.91	334.59	351.45	672125
2025-04-11	346.87	346.87	321.73	330.37	850400
2025-04-14	344.06	348.63	330.82	340.64	480559
2025-04-15	336.41	342.36	324.55	330.72	399502
2025-04-16	324.47	325.91	311.02	318.50	528508
2025-04-17	321.49	337.01	321.49	334.55	426910
2025-04-21	328.70	328.93	314.67	326.66	414913
2025-04-22	327.15	335.67	323.01	331.28	339233
2025-04-23	344.05	362.49	336.92	341.48	558305
2025-04-24	339.21	354.78	335.01	354.22	559786
2025-04-25	265.67	276.00	229.21	245.63	4569514
2025-04-28	245.33	249.44	236.35	237.11	1853122
2025-04-29	233.38	239.45	229.12	236.65	2004099
2025-04-30	234.98	244.87	229.17	244.00	1878316
2025-05-01	238.53	242.76	231.69	240.16	1466906
2025-05-02	246.00	267.90	244.94	262.33	1588067
2025-05-05	260.98	266.00	258.94	259.15	596654
2025-05-06	256.25	261.71	251.67	254.53	479513
2025-05-07	255.39	260.99	255.00	259.97	741367
2025-05-08	260.53	271.16	259.60	265.79	545721
2025-05-09	263.71	268.13	260.34	260.62	479408
2025-05-12	286.71	305.39	285.04	292.91	1673040
2025-05-13	293.10	294.83	284.88	285.05	623440
2025-05-14	283.43	291.81	278.26	288.99	634498
2025-05-15	283.89	288.01	276.96	279.70	658260
2025-05-16	282.00	286.81	278.83	285.10	412859
2025-05-19	279.34	285.29	278.00	281.49	598750
2025-05-20	281.49	283.80	276.68	277.58	313961
2025-05-21	274.50	275.96	268.38	268.75	408639
2025-05-22	268.94	269.18	262.63	268.04	434312
2025-05-23	261.24	265.19	260.29	264.32	427907
2025-05-27	269.26	277.89	266.14	275.01	904877
2025-05-28	275.62	277.02	267.66	268.10	411944
2025-05-29	271.50	277.72	266.92	270.03	481613
2025-05-30	270.03	273.57	261.70	264.41	532639
2025-06-02	269.00	269.41	257.03	264.23	647899
2025-06-03	264.34	273.11	260.71	267.99	714234
2025-06-04	267.47	269.00	260.37	265.08	678397
2025-06-05	252.00	259.12	248.37	253.45	1174890
2025-06-06	257.50	260.69	251.31	251.43	826732
2025-06-09	255.39	259.77	250.70	256.50	941981
2025-06-10	260.51	265.40	257.62	263.45	944920
2025-06-11	265.40	267.70	252.33	255.16	725886
2025-06-12	252.77	259.98	249.00	259.98	547740
2025-06-13	256.13	265.14	256.13	260.81	685555
2025-06-16	263.21	267.28	260.70	265.61	879572
2025-06-17	263.40	268.54	261.14	262.23	491648
2025-06-18	262.37	265.56	256.08	260.48	1207467
2025-06-20	262.66	263.98	256.20	256.40	771002
2025-06-23	254.76	270.99	253.83	270.00	708290
2025-06-24	271.96	276.19	269.87	275.18	513416
2025-06-25	275.18	276.40	267.14	270.09	681736
2025-06-26	272.80	275.78	269.18	270.74	307506
2025-06-27	271.69	277.54	270.75	277.26	1143605
2025-06-30	277.94	279.00	273.02	273.99	482165
2025-07-01	273.99	294.18	271.26	285.97	578790
2025-07-02	287.04	296.26	282.93	293.80	594884
2025-07-03	294.15	298.05	289.74	294.79	309135
2025-07-07	290.39	294.24	283.24	285.89	736016
2025-07-08	285.16	297.62	283.03	294.89	545197
2025-07-09	295.99	302.22	293.80	301.66	409369
2025-07-10	303.91	313.52	300.09	306.78	703729
2025-07-11	301.96	305.37	300.25	303.28	392721
2025-07-14	300.01	301.08	291.95	293.07	609242
2025-07-15	294.65	297.98	288.92	289.92	708970
2025-07-16	293.72	297.87	284.99	285.78	637836
2025-07-17	289.13	298.22	288.05	291.65	481702
2025-07-18	295.07	295.76	285.66	288.10	661657
2025-07-21	289.74	297.25	286.15	287.80	458438
2025-07-22	289.77	305.40	289.77	304.42	554414
2025-07-23	307.26	313.54	305.63	310.98	983315
2025-07-24	306.83	312.60	302.29	311.79	1189622
2025-07-25	349.21	355.00	312.89	333.61	2068697
2025-07-28	334.00	334.00	320.92	323.23	970879
2025-07-29	322.27	322.32	308.84	315.23	682827
2025-07-30	315.51	319.59	300.57	302.68	904904
2025-07-31	300.00	304.65	298.13	302.24	486613
2025-08-01	297.12	299.60	287.05	293.09	599255
2025-08-04	299.14	302.70	292.06	300.81	390110
2025-08-05	300.15	303.25	295.11	299.08	572185
2025-08-06	299.47	301.27	294.14	294.72	508986
2025-08-07	298.27	299.02	282.90	284.30	523849
2025-08-08	283.68	287.28	280.78	283.72	233447
2025-08-11	283.86	286.89	278.20	281.49	286372
2025-08-12	284.47	301.42	283.95	301.21	689691
2025-08-13	301.14	317.24	300.55	313.21	1064736
2025-08-14	307.62	308.58	297.10	305.27	440920
2025-08-15	306.47	308.34	299.13	299.40	259356
2025-08-18	300.18	301.60	295.51	295.74	260989
2025-08-19	300.39	314.05	296.07	307.88	714478
2025-08-20	302.88	305.59	292.11	293.44	516192
2025-08-21	290.32	296.08	287.01	293.95	404711
2025-08-22	294.16	324.10	293.34	320.27	778803
2025-08-25	318.96	322.88	308.22	308.66	844476
2025-08-26	306.52	312.11	303.01	307.78	506485
2025-08-27	304.86	312.62	300.56	302.79	382245
2025-08-28	304.59	305.27	286.45	292.36	748862
2025-08-29	292.17	302.10	291.74	296.46	685953
2025-09-02	289.76	295.83	289.41	292.47	550360
2025-09-03	291.17	296.14	289.12	291.13	332358
2025-09-04	290.71	297.61	283.00	297.20	443895
2025-09-05	305.00	317.45	305.00	313.15	752293
2025-09-08	312.48	313.25	305.87	312.06	562571
2025-09-09	312.13	313.39	302.89	306.24	508155
2025-09-10	312.36	313.56	299.50	307.41	411995
2025-09-11	307.57	318.40	307.57	315.78	491180
2025-09-12	313.41	315.25	309.20	312.63	343142
2025-09-15	313.17	320.00	310.71	319.50	565343
2025-09-16	322.40	329.62	315.84	328.60	756759
2025-09-17	321.91	330.00	307.64	308.15	720171
2025-09-18	312.59	322.14	310.00	314.83	421536
2025-09-19	315.09	315.09	307.18	310.04	413320
2025-09-22	309.78	309.78	301.01	302.82	561780
2025-09-23	303.00	311.38	299.38	302.35	324526
2025-09-24	300.30	307.87	298.43	300.08	244141
2025-09-25	297.31	302.57	295.23	301.31	261675
2025-09-26	302.01	308.59	280.91	293.57	722282
2025-09-29	297.54	297.54	285.00	294.65	677754
2025-09-30	293.79	299.66	289.00	299.36	472054
2025-10-01	294.70	295.20	286.28	293.88	573951
2025-10-02	293.15	297.07	289.84	293.90	497373
2025-10-03	294.88	307.27	294.36	297.42	509686
2025-10-06	297.73	314.09	293.19	309.28	615545
2025-10-07	308.37	314.02	302.66	305.58	325332
2025-10-08	305.39	325.65	298.34	322.40	663802
2025-10-09	320.56	322.87	309.92	315.38	295573
2025-10-10	317.40	318.49	292.42	298.67	235807

Explore More About SAIA

Coins representing dividend payouts and trends

SAIA Dividend History

Discover Saia Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SAIA Stock Split History

Discover Saia Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SAIA Historical Prices

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

Web Analytics