RSG Historical Prices

Summary

Key Stock Metrics

220.25

(February 10, 2025)

52-Week Low

240.95

(March 4, 2025)

52-Week High

240.95

(March 4, 2025)

All-Time High

230.63

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-04-13	8.42	8.75	8.42	8.75	900
2005-04-14	8.95	9.00	8.95	9.00	1500
2005-04-19	11.00	11.08	10.33	10.42	10200
2005-04-22	10.42	10.42	10.42	10.42	67500
2005-04-29	12.33	12.50	11.33	11.33	132000
2005-05-02	11.33	11.33	10.00	10.15	922500
2005-05-09	10.00	10.00	9.67	9.67	2100
2005-05-11	9.00	9.00	9.00	9.00	600
2005-05-12	9.33	9.33	9.33	9.33	5100
2005-05-13	9.33	9.68	9.32	9.62	1273500
2005-05-16	9.67	9.68	9.67	9.68	150000
2005-05-18	9.53	9.53	9.53	9.53	900
2005-05-19	9.32	9.33	9.32	9.32	37800
2005-05-20	9.33	9.33	9.33	9.33	1500
2005-05-24	8.30	8.50	8.30	8.50	1500
2005-05-25	8.50	8.50	8.50	8.50	33300
2005-05-31	9.33	9.33	9.17	9.33	6600
2005-06-09	10.00	10.08	10.00	10.08	150000
2005-06-24	8.67	9.67	8.67	9.67	2400
2005-06-27	9.00	9.42	8.67	8.67	12000
2005-06-29	9.03	9.17	9.03	9.17	241500
2005-06-30	9.17	9.17	9.03	9.03	112500
2005-07-05	9.00	9.00	9.00	9.00	68100
2005-07-06	9.00	9.00	9.00	9.00	75000
2005-07-12	9.05	9.08	9.03	9.08	375000
2005-07-15	9.08	9.08	9.08	9.08	1500
2005-07-19	9.00	9.00	9.00	9.00	300
2005-07-20	8.92	8.92	8.92	8.92	403500
2005-07-21	8.93	8.98	8.93	8.93	55800
2005-07-22	9.02	9.02	9.02	9.02	300
2005-07-25	9.00	9.01	9.00	9.01	900
2005-08-03	9.03	9.03	9.03	9.03	1800
2005-08-05	9.03	9.03	8.93	9.00	27900
2005-08-10	9.00	9.00	9.00	9.00	300
2005-08-11	9.00	9.00	9.00	9.00	600
2005-08-18	9.02	9.02	9.02	9.02	300
2005-08-22	9.00	9.08	9.00	9.08	12300
2005-08-25	8.83	8.83	8.83	8.83	900
2005-08-29	8.75	8.75	8.50	8.50	25800
2005-08-30	11.33	11.33	11.00	11.00	1200
2005-08-31	11.00	11.00	11.00	11.00	1800
2005-09-06	11.00	11.00	9.08	9.08	6300
2005-09-07	9.00	9.00	9.00	9.00	1786800
2005-09-08	9.02	9.02	9.00	9.01	31800
2005-09-12	10.00	10.33	10.00	10.00	113400
2005-09-13	10.33	10.33	10.33	10.33	61200
2005-09-14	10.42	11.50	10.42	11.33	305700
2005-09-15	11.33	11.33	11.33	11.33	30000
2005-09-19	10.50	10.67	10.50	10.67	4800
2005-09-20	10.97	11.25	10.97	11.25	587400
2005-09-21	11.17	11.17	11.00	11.00	63600
2005-09-22	11.37	11.37	11.33	11.33	1500
2005-09-26	11.00	11.33	11.00	11.33	76800
2005-09-27	11.00	11.00	11.00	11.00	13200
2005-09-28	11.00	11.00	11.00	11.00	6000
2005-09-29	11.00	11.00	11.00	11.00	900
2005-09-30	10.67	11.33	10.67	11.30	39300
2005-10-05	11.33	11.33	11.33	11.33	300
2005-10-07	11.33	11.33	11.28	11.28	12000
2005-10-10	10.00	10.00	10.00	10.00	300
2005-10-11	10.00	10.00	10.00	10.00	13200
2005-10-20	10.67	10.67	10.67	10.67	4800
2005-10-21	10.00	10.00	9.92	10.00	26400
2005-10-25	9.33	9.33	9.33	9.33	3600
2005-10-26	10.00	10.00	10.00	10.00	103500
2005-10-31	10.00	10.05	10.00	10.02	75300
2005-11-01	9.67	9.67	9.67	9.67	75000
2005-11-02	10.02	10.02	10.00	10.02	6000
2005-11-03	10.33	10.33	10.32	10.33	17700
2005-11-04	10.20	10.53	10.00	10.00	39900
2005-11-07	10.33	10.50	10.33	10.50	524100
2005-11-08	10.53	10.53	10.53	10.53	6000
2005-11-09	10.53	10.55	10.33	10.33	311700
2005-11-11	10.32	10.32	10.32	10.32	2100
2005-11-14	10.30	10.33	10.30	10.33	242400
2005-11-17	10.32	10.32	10.32	10.32	600
2005-11-21	10.32	10.32	10.32	10.32	3000
2005-11-28	10.30	10.30	10.30	10.30	8700
2005-11-29	10.30	10.30	10.30	10.30	18000
2005-11-30	10.33	10.33	10.32	10.32	36300
2005-12-01	10.30	10.33	10.30	10.33	122700
2005-12-02	10.33	11.32	10.33	11.00	9600
2005-12-05	11.00	11.01	10.91	11.01	4500
2005-12-06	11.08	11.24	10.52	10.52	11400
2005-12-07	10.55	10.55	10.43	10.43	2100
2005-12-08	10.43	10.63	10.43	10.63	900
2005-12-09	10.63	10.63	10.21	10.32	24000
2005-12-12	10.41	10.42	10.33	10.33	48300
2005-12-13	10.42	10.66	10.33	10.47	74100
2005-12-14	10.50	11.16	10.47	11.16	57600
2005-12-15	11.06	11.06	11.00	11.00	3900
2005-12-16	11.00	11.00	10.54	10.65	36900
2005-12-19	10.67	10.72	10.64	10.68	96600
2005-12-20	10.72	10.78	10.70	10.78	95100
2005-12-22	11.00	11.00	11.00	11.00	1200
2005-12-23	10.75	11.00	10.75	10.80	2400
2005-12-27	10.67	10.67	10.67	10.67	300
2005-12-28	10.61	10.70	10.58	10.70	11700
2005-12-29	10.58	10.63	10.58	10.63	2700
2005-12-30	10.63	10.63	10.63	10.63	62400
2006-01-03	10.80	11.00	10.78	10.78	32400
2006-01-04	10.59	11.30	10.59	11.17	395700
2006-01-05	11.66	11.66	11.15	11.20	83400
2006-01-06	11.00	11.34	11.00	11.33	214800
2006-01-09	11.33	11.37	11.25	11.25	327000
2006-01-10	11.33	11.45	11.25	11.26	26100
2006-01-11	11.65	11.83	11.33	11.58	242400
2006-01-12	11.58	11.70	11.58	11.67	39000
2006-01-13	11.54	11.62	11.36	11.39	3000
2006-01-17	11.33	11.73	11.33	11.73	225900
2006-01-18	11.33	11.73	11.33	11.67	77400
2006-01-19	11.58	11.73	11.41	11.41	39600
2006-01-20	11.50	11.66	11.42	11.58	87300
2006-01-23	11.50	11.50	11.42	11.42	459900
2006-01-24	11.45	11.47	11.34	11.42	52800
2006-01-25	11.42	11.45	11.33	11.38	495900
2006-01-26	11.42	11.50	11.17	11.37	318000
2006-01-27	11.42	11.50	11.37	11.38	137400
2006-01-30	11.50	11.67	11.17	11.58	16500
2006-01-31	11.66	11.74	11.50	11.72	470100
2006-02-01	11.75	11.83	11.75	11.83	12900
2006-02-02	11.37	11.70	11.37	11.67	123600
2006-02-03	11.75	12.08	11.75	11.94	13800
2006-02-06	11.89	12.08	11.80	12.00	4500
2006-02-07	11.76	11.76	11.37	11.40	49200
2006-02-08	11.60	11.60	11.45	11.56	148200
2006-02-09	11.55	11.83	11.55	11.83	21000
2006-02-10	11.92	12.03	11.68	11.96	54300
2006-02-13	11.91	11.91	11.79	11.85	40500
2006-02-14	12.00	12.15	11.68	11.97	42600
2006-02-15	12.15	12.17	11.70	12.00	199200
2006-02-16	12.00	12.93	11.92	12.13	407700
2006-02-17	12.29	12.67	12.27	12.33	6000
2006-02-21	12.50	12.50	12.11	12.22	17400
2006-02-22	12.47	12.75	12.27	12.74	280800
2006-02-23	12.79	12.80	12.30	12.66	273300
2006-02-24	12.79	13.12	12.79	13.12	66900
2006-02-27	13.17	13.17	13.03	13.15	11100
2006-02-28	13.17	13.17	13.04	13.07	297000
2006-03-01	12.91	13.13	12.91	13.08	89100
2006-03-02	13.01	13.33	13.01	13.13	296700
2006-03-03	13.30	13.31	13.13	13.15	36900
2006-03-06	13.05	13.33	13.05	13.17	94800
2006-03-07	13.23	13.33	13.15	13.33	62100
2006-03-08	13.33	13.33	13.07	13.15	26700
2006-03-09	13.22	13.57	12.70	13.50	51900
2006-03-10	13.34	13.56	13.00	13.26	135300
2006-03-13	13.19	13.25	13.17	13.25	4200
2006-03-14	13.20	13.25	13.07	13.07	10500
2006-03-15	13.20	13.20	13.08	13.08	87000
2006-03-16	13.05	13.17	13.05	13.14	95400
2006-03-17	13.08	13.17	13.02	13.07	31800
2006-03-20	13.17	13.18	13.05	13.17	35400
2006-03-21	13.22	13.36	13.17	13.25	36900
2006-03-22	13.33	13.33	12.92	13.17	28500
2006-03-23	13.23	13.32	13.16	13.32	59700
2006-03-24	13.32	13.42	13.24	13.33	17400
2006-03-27	12.88	12.92	12.77	12.80	130200
2006-03-28	12.82	13.00	12.82	12.99	13200
2006-03-29	13.19	13.33	13.19	13.32	19500
2006-03-30	13.27	13.32	12.92	13.21	13500
2006-03-31	12.79	12.94	12.60	12.75	117300
2006-04-03	12.93	12.96	12.64	12.66	49500
2006-04-04	12.66	12.72	12.64	12.67	65700
2006-04-05	12.66	12.70	12.66	12.67	38700
2006-04-06	12.59	12.66	12.39	12.46	19800
2006-04-07	12.45	12.62	12.40	12.42	11700
2006-04-10	12.60	12.60	12.43	12.47	21300
2006-04-11	12.52	12.53	12.40	12.47	70200
2006-04-12	12.50	12.77	12.48	12.77	79200
2006-04-13	12.69	13.58	12.58	13.42	32700
2006-04-17	13.17	13.17	12.79	13.00	52800
2006-04-18	13.00	13.49	12.92	13.36	18900
2006-04-19	13.34	13.52	13.07	13.29	155100
2006-04-20	13.41	13.41	13.18	13.37	19200
2006-04-21	13.10	13.37	13.04	13.27	12000
2006-04-24	12.85	13.28	12.85	13.21	10200
2006-04-25	13.28	13.59	13.10	13.37	27900
2006-04-26	13.28	13.28	13.07	13.07	5700
2006-04-27	13.23	13.87	13.22	13.76	465000
2006-04-28	13.84	14.03	13.43	14.03	503700
2006-05-01	13.77	14.13	13.62	13.88	17700
2006-05-02	13.77	14.53	13.60	14.33	45300
2006-05-03	14.19	14.19	13.53	14.07	59100
2006-05-04	14.16	14.33	14.13	14.33	22500
2006-05-05	14.33	14.33	14.10	14.32	3900
2006-05-08	14.33	14.50	14.33	14.50	32100
2006-05-09	14.39	14.57	14.05	14.53	40800
2006-05-10	14.43	15.17	14.04	14.67	151200
2006-05-11	14.48	14.66	14.05	14.66	15000
2006-05-12	14.40	14.66	14.15	14.60	6000
2006-05-15	14.60	14.63	14.47	14.63	3000
2006-05-16	14.04	14.50	14.04	14.40	42300
2006-05-17	14.15	14.19	13.91	14.14	153000
2006-05-18	14.14	14.29	14.06	14.29	35400
2006-05-19	14.13	14.33	13.85	14.16	71100
2006-05-22	14.08	14.15	13.60	13.81	690900
2006-05-23	13.57	13.65	13.07	13.33	257700
2006-05-24	13.18	13.66	12.40	13.31	500100
2006-05-25	13.00	13.14	12.86	12.95	70200
2006-05-26	12.80	12.88	12.69	12.88	23400
2006-05-30	12.75	13.10	12.75	12.82	103800
2006-05-31	12.66	13.08	12.50	12.69	198900
2006-06-01	13.20	13.20	12.66	12.68	45900
2006-06-02	12.94	12.94	12.72	12.80	40200
2006-06-05	12.76	13.28	12.75	13.15	73200
2006-06-06	13.16	13.27	13.04	13.10	109500
2006-06-07	13.13	13.28	13.00	13.00	40800
2006-06-08	13.27	13.29	11.96	12.31	216000
2006-06-09	12.89	12.89	12.42	12.49	185100
2006-06-12	12.64	12.64	12.47	12.58	75900
2006-06-13	12.47	12.54	12.33	12.33	23400
2006-06-14	12.43	12.52	12.33	12.47	26700
2006-06-15	12.61	12.90	12.61	12.90	26700
2006-06-16	12.97	12.97	12.58	12.73	35100
2006-06-19	12.85	12.96	12.56	12.67	115800
2006-06-20	12.33	12.72	12.33	12.66	123600
2006-06-21	12.90	12.90	12.54	12.56	77400
2006-06-22	12.68	12.81	12.49	12.60	46800
2006-06-23	12.43	12.93	12.43	12.72	62700
2006-06-26	12.85	12.85	12.33	12.65	85800
2006-06-27	12.67	12.67	12.48	12.67	24600
2006-06-28	12.75	12.75	12.36	12.38	55800
2006-06-29	12.59	12.68	12.21	12.24	112200
2006-06-30	12.38	12.38	11.73	11.93	3490800
2006-07-03	11.85	12.97	11.85	12.33	86400
2006-07-05	11.98	12.32	11.98	12.10	100500
2006-07-06	12.05	12.47	11.19	11.49	120300
2006-07-07	11.39	11.78	11.30	11.39	45000
2006-07-10	11.34	11.54	11.34	11.52	177261
2006-07-11	11.45	11.72	11.29	11.67	64500
2006-07-12	11.62	11.67	11.23	11.44	97800
2006-07-13	11.25	11.83	11.17	11.53	138300
2006-07-14	11.13	11.67	11.13	11.66	123000
2006-07-17	11.67	11.67	11.40	11.60	62700
2006-07-18	11.61	11.61	11.23	11.33	205800
2006-07-19	11.36	11.68	11.33	11.54	393300
2006-07-20	11.60	11.67	11.02	11.18	34500
2006-07-21	11.08	11.30	10.93	11.11	107100
2006-07-24	11.05	11.45	10.97	11.32	69900
2006-07-25	10.92	11.83	10.92	11.57	108900
2006-07-26	11.54	11.67	11.10	11.50	249900
2006-07-27	11.63	11.63	10.92	11.32	317100
2006-07-28	11.44	12.63	10.92	12.05	40200
2006-07-31	11.74	12.08	11.09	11.91	91500
2006-08-01	11.76	12.50	11.32	11.65	27900
2006-08-02	11.77	11.87	11.21	11.43	57600
2006-08-03	11.29	11.62	10.89	11.49	46500
2006-08-04	11.71	12.00	11.10	11.34	26700
2006-08-07	11.22	11.57	11.22	11.38	38100
2006-08-08	11.44	11.44	10.98	11.17	25200
2006-08-09	11.33	11.87	10.87	10.93	416700
2006-08-10	10.83	10.94	10.55	10.94	18000
2006-08-11	10.85	10.85	10.33	10.48	105900
2006-08-14	10.38	11.00	10.38	10.52	101100
2006-08-15	10.43	11.00	10.43	10.88	72300
2006-08-16	10.80	10.99	10.76	10.96	32100
2006-08-17	10.80	10.99	10.38	10.78	74100
2006-08-18	10.83	11.26	10.23	10.90	100800
2006-08-21	10.85	10.85	10.39	10.72	19500
2006-08-22	10.34	10.91	10.34	10.91	12900
2006-08-23	11.00	11.00	10.61	10.88	33300
2006-08-24	10.84	10.84	10.18	10.33	138600
2006-08-25	10.30	10.58	10.28	10.54	195900
2006-08-28	10.56	10.65	10.31	10.64	8700
2006-08-29	10.67	11.00	10.25	11.00	36000
2006-08-30	11.07	11.07	10.40	10.88	33600
2006-08-31	10.83	10.83	10.34	10.42	84000
2006-09-01	10.35	10.51	10.10	10.18	85200
2006-09-05	10.20	10.26	10.08	10.20	36600
2006-09-06	10.15	10.24	10.10	10.10	37800
2006-09-07	10.05	10.17	10.01	10.10	83400
2006-09-08	10.10	10.24	10.10	10.11	25500
2006-09-11	10.07	10.13	9.62	9.70	129900
2006-09-12	9.76	9.88	9.63	9.75	74700
2006-09-13	9.78	10.20	9.76	10.05	129900
2006-09-14	10.01	10.01	9.67	9.77	236400
2006-09-15	9.86	10.02	9.81	9.97	285000
2006-09-18	9.93	10.00	9.86	9.95	171600
2006-09-19	9.93	10.08	9.90	10.04	148500
2006-09-20	10.08	10.08	9.84	10.00	111900
2006-09-21	9.98	10.05	9.88	9.92	255600
2006-09-22	9.88	10.07	9.88	9.94	379200
2006-09-25	9.85	9.97	9.82	9.88	79800
2006-09-26	9.89	10.00	9.85	9.87	117600
2006-09-27	9.85	10.00	9.85	9.97	86400
2006-09-28	10.00	10.33	10.00	10.30	294900
2006-09-29	10.34	10.55	10.34	10.45	74100
2006-10-02	10.41	10.46	10.33	10.37	57300
2006-10-03	10.33	10.46	10.19	10.27	75900
2006-10-04	10.24	10.83	10.23	10.73	38700
2006-10-05	10.70	10.91	10.65	10.84	35700
2006-10-06	10.79	10.79	10.54	10.54	22200
2006-10-09	10.50	10.76	10.42	10.76	14100
2006-10-10	10.72	10.95	10.55	10.78	57900
2006-10-11	10.78	10.83	10.43	10.44	73800
2006-10-12	10.53	11.01	10.51	10.88	151500
2006-10-13	10.99	11.16	10.66	10.98	64200
2006-10-16	11.01	11.07	10.89	11.00	41100
2006-10-17	10.94	11.31	10.46	10.82	58500
2006-10-18	10.93	11.33	10.88	11.19	34800
2006-10-19	11.14	11.23	10.90	10.98	75600
2006-10-20	11.07	11.07	10.75	10.82	39600
2006-10-23	10.77	10.86	10.48	10.66	60600
2006-10-24	10.67	11.04	10.43	10.96	91800
2006-10-25	10.99	11.04	10.88	11.01	26700
2006-10-26	11.00	11.09	10.93	11.03	406800
2006-10-27	10.99	11.15	10.82	10.82	73200
2006-10-30	10.77	10.77	10.64	10.66	38715
2006-10-31	9.86	10.77	9.86	10.67	124134
2006-11-01	10.66	10.66	10.31	10.56	93507
2006-11-02	10.49	10.60	9.76	10.41	54972
2006-11-03	11.00	11.08	10.29	10.29	57309
2006-11-06	10.37	10.46	10.28	10.33	61689
2006-11-07	10.30	10.71	10.17	10.25	236925
2006-11-08	10.23	10.63	10.20	10.50	590868
2006-11-09	10.47	10.75	10.33	10.46	606297
2006-11-10	10.74	10.74	10.32	10.33	71505
2006-11-13	10.50	10.65	10.31	10.36	77814
2006-11-14	10.32	10.43	10.32	10.43	279177
2006-11-15	10.17	10.47	10.17	10.42	361746
2006-11-16	10.41	10.69	10.34	10.49	137250
2006-11-17	10.51	10.59	10.37	10.50	85014
2006-11-20	10.61	10.63	10.20	10.54	87840
2006-11-21	10.52	10.52	10.41	10.50	42540
2006-11-22	10.60	10.60	10.43	10.43	9483
2006-11-24	10.33	10.45	10.17	10.27	180387
2006-11-27	10.22	10.33	10.16	10.25	188481
2006-11-28	10.20	10.41	10.17	10.39	121287
2006-11-29	10.48	10.75	10.48	10.67	93774
2006-11-30	10.70	10.83	10.41	10.80	148932
2006-12-01	10.70	10.99	10.58	10.87	255822
2006-12-04	10.94	11.26	10.87	11.23	184308
2006-12-05	11.30	11.30	11.06	11.14	98601
2006-12-06	11.14	11.30	11.10	11.30	457569
2006-12-07	11.33	11.33	11.08	11.12	83130
2006-12-08	11.11	11.21	11.04	11.20	314943
2006-12-11	11.48	11.56	11.25	11.31	139302
2006-12-12	11.32	11.43	11.14	11.17	98265
2006-12-13	11.29	11.29	11.10	11.24	162201
2006-12-14	11.33	11.33	11.08	11.22	126684
2006-12-15	11.30	11.30	10.96	11.10	104799
2006-12-18	11.11	11.40	10.82	11.03	146616
2006-12-19	10.97	11.14	10.92	11.00	43782
2006-12-20	11.06	11.47	10.82	10.88	82254
2006-12-21	10.99	11.40	10.77	10.82	66192
2006-12-22	10.93	11.04	10.86	10.89	29244
2006-12-26	10.86	11.05	10.86	10.99	51771
2006-12-27	11.00	11.60	11.00	11.46	59115
2006-12-28	11.37	11.46	11.33	11.34	43581
2006-12-29	11.30	11.30	11.01	11.15	117756
2007-01-03	11.19	11.19	10.58	10.75	317853
2007-01-04	10.69	10.91	10.59	10.83	61452
2007-01-05	10.77	10.77	10.43	10.60	88983
2007-01-08	10.51	10.55	10.33	10.42	72018
2007-01-09	10.38	10.56	10.32	10.51	69054
2007-01-10	10.41	10.53	10.39	10.51	33054
2007-01-11	10.52	10.89	10.52	10.89	167184
2007-01-12	10.84	11.00	10.75	10.84	56394
2007-01-16	10.90	11.15	10.42	10.42	64194
2007-01-17	10.41	10.60	10.35	10.44	41223
2007-01-18	10.45	10.52	10.37	10.42	54348
2007-01-19	10.40	10.71	10.40	10.67	75717
2007-01-22	10.54	10.67	10.53	10.58	99234
2007-01-23	10.59	11.02	10.56	10.75	48378
2007-01-24	10.79	10.83	10.67	10.75	103815
2007-01-25	10.74	10.90	10.57	10.62	62577
2007-01-26	10.60	10.60	10.36	10.44	68136
2007-01-29	10.46	10.72	10.45	10.49	50523
2007-01-30	10.51	10.56	10.40	10.53	129030
2007-01-31	10.48	10.65	10.31	10.46	99498
2007-02-01	10.46	10.50	10.29	10.49	90933
2007-02-02	10.91	10.91	10.44	10.51	47289
2007-02-05	10.48	10.54	10.16	10.21	53346
2007-02-06	10.44	10.47	10.12	10.26	317538
2007-02-07	10.30	10.47	10.11	10.22	81942
2007-02-08	10.22	10.26	10.08	10.12	112797
2007-02-09	10.00	10.46	10.00	10.45	164436
2007-02-12	10.26	10.38	10.00	10.38	62586
2007-02-13	10.37	10.41	10.27	10.32	109443
2007-02-14	10.31	10.48	10.11	10.26	112788
2007-02-15	10.24	10.39	10.00	10.35	101022
2007-02-16	10.36	10.40	10.18	10.33	69144
2007-02-20	10.30	10.53	10.18	10.42	40272
2007-02-21	10.36	10.58	10.15	10.55	54651
2007-02-22	10.54	10.65	10.18	10.61	110973
2007-02-23	10.56	10.59	10.32	10.49	69003
2007-02-26	10.46	10.64	10.30	10.49	89655
2007-02-27	10.32	10.41	9.90	9.90	91731
2007-02-28	9.90	10.42	9.90	10.26	180066
2007-03-01	10.04	10.53	10.04	10.47	192231
2007-03-02	10.40	10.58	10.21	10.33	138519
2007-03-05	10.19	10.84	10.01	10.26	117216
2007-03-06	10.38	10.49	10.25	10.27	78222
2007-03-07	10.23	10.45	10.07	10.24	75420
2007-03-08	10.30	10.46	10.21	10.33	67395
2007-03-09	10.56	10.57	10.31	10.38	26520
2007-03-12	10.49	10.49	10.24	10.30	31896
2007-03-13	10.27	10.44	10.00	10.01	148635
2007-03-14	9.99	10.58	9.98	10.38	129417
2007-03-15	10.47	10.74	10.37	10.73	51369
2007-03-16	11.03	11.58	11.03	11.17	504363
2007-03-19	16.85	16.85	16.42	16.80	147052
2007-03-20	16.76	17.65	16.70	17.63	251352
2007-03-21	17.55	18.33	17.55	18.00	313544
2007-03-22	18.10	18.11	17.91	18.02	585952
2007-03-23	17.99	18.46	17.96	18.41	93836
2007-03-26	18.45	18.61	17.66	17.81	200642
2007-03-27	17.70	17.91	17.56	17.86	73012
2007-03-28	17.73	18.42	17.73	17.97	161480
2007-03-29	18.13	18.22	17.90	18.00	64224
2007-03-30	18.05	18.20	17.43	17.84	172738
2007-04-02	17.89	17.99	17.60	17.70	119722
2007-04-03	17.81	18.55	17.72	17.80	139172
2007-04-04	17.76	18.25	17.70	18.24	53870
2007-04-05	18.20	18.30	17.72	17.76	41624
2007-04-09	17.75	18.15	17.63	17.63	157940
2007-04-10	17.58	18.05	17.58	17.78	38828
2007-04-11	17.85	18.10	17.84	17.93	121094
2007-04-12	17.85	18.50	17.85	18.49	99644
2007-04-13	18.58	18.67	18.29	18.66	173746
2007-04-16	18.68	18.86	18.50	18.75	68144
2007-04-17	18.70	19.09	18.43	18.80	53076
2007-04-18	18.79	18.85	18.53	18.67	30812
2007-04-19	18.50	18.50	18.22	18.22	106366
2007-04-20	18.53	18.53	18.29	18.46	153148
2007-04-23	18.36	18.50	18.03	18.11	97438
2007-04-24	18.28	18.48	17.94	18.38	74054
2007-04-25	18.16	18.47	18.15	18.33	44676
2007-04-26	18.29	18.40	17.92	18.28	84672
2007-04-27	18.18	18.20	17.83	17.94	85032
2007-04-30	17.95	17.95	17.58	17.63	93038
2007-05-01	17.28	18.02	17.28	18.00	113722
2007-05-02	18.05	18.39	17.89	18.32	151092
2007-05-03	18.05	18.32	18.05	18.22	52436
2007-05-04	18.29	18.30	17.75	18.30	102438
2007-05-07	18.36	18.36	18.03	18.18	47090
2007-05-08	18.02	18.05	17.83	17.94	86748
2007-05-09	18.02	18.17	17.86	18.17	51964
2007-05-10	18.01	18.12	17.56	17.58	130896
2007-05-11	17.72	17.86	17.31	17.75	91822
2007-05-14	17.66	17.79	17.38	17.55	65420
2007-05-15	17.73	17.88	17.13	17.45	202720
2007-05-16	17.54	17.88	17.47	17.72	51370
2007-05-17	17.82	17.82	17.38	17.55	55370
2007-05-18	17.45	17.63	17.09	17.51	77500
2007-05-21	17.52	17.70	16.67	17.39	100048
2007-05-22	17.36	17.54	17.30	17.38	115192
2007-05-23	17.46	17.62	17.29	17.45	70044
2007-05-24	17.39	17.45	16.61	17.17	213112
2007-05-25	17.17	17.38	16.87	17.15	299620
2007-05-29	17.17	17.48	16.81	17.22	352508
2007-05-30	17.06	17.55	17.00	17.54	122358
2007-05-31	17.58	17.68	17.21	17.28	173256
2007-06-01	17.40	17.80	17.40	17.68	75004
2007-06-04	17.52	17.57	17.27	17.43	60624
2007-06-05	17.25	17.79	17.25	17.64	116572
2007-06-06	17.50	18.00	17.41	17.69	204544
2007-06-07	17.57	18.06	17.10	17.73	157172
2007-06-08	17.65	18.00	17.55	17.96	63074
2007-06-11	17.87	18.15	17.61	17.63	67298
2007-06-12	17.46	17.77	17.23	17.32	71332
2007-06-13	17.50	17.93	17.31	17.77	111288
2007-06-14	17.75	18.26	17.67	17.78	117880
2007-06-15	18.14	18.17	17.72	17.90	185942
2007-06-18	17.91	18.17	17.86	18.04	87304
2007-06-19	17.92	18.36	17.92	18.30	83760
2007-06-20	18.13	18.81	18.13	18.36	89356
2007-06-21	18.24	18.56	17.88	18.11	95620
2007-06-22	18.12	18.47	17.95	18.47	344840
2007-06-25	18.39	18.40	17.92	17.96	69922
2007-06-26	18.10	18.62	17.79	18.53	128968
2007-06-27	18.37	18.99	18.08	18.50	129194
2007-06-28	18.55	18.74	18.30	18.35	64326
2007-06-29	18.45	18.51	17.91	17.99	98108
2007-07-02	18.11	18.50	17.78	18.48	143506
2007-07-03	18.53	18.53	18.37	18.50	107168
2007-07-05	18.48	18.85	18.45	18.50	148888
2007-07-06	18.49	18.52	18.33	18.38	52194
2007-07-09	18.45	18.78	18.35	18.49	133614
2007-07-10	18.35	18.45	17.88	17.99	86740
2007-07-11	18.12	18.25	17.82	18.00	58986
2007-07-12	18.09	18.33	17.94	18.14	78116
2007-07-13	18.06	18.25	17.93	18.19	44536
2007-07-16	18.10	18.26	17.96	18.12	52552
2007-07-17	18.48	18.50	18.02	18.04	91920
2007-07-18	17.95	18.00	17.49	17.61	65898
2007-07-19	17.70	17.93	17.51	17.51	58840
2007-07-20	17.47	17.58	16.98	17.09	69994
2007-07-23	17.19	17.38	17.05	17.10	125116
2007-07-24	17.00	17.22	16.74	16.79	141212
2007-07-25	16.95	17.08	16.28	16.32	145976
2007-07-26	16.04	16.27	15.56	15.87	136898
2007-07-27	15.84	16.06	15.58	15.80	182412
2007-07-30	15.83	16.48	15.41	15.54	257848
2007-07-31	15.67	16.05	15.49	15.69	100006
2007-08-01	15.64	16.15	15.54	16.00	183906
2007-08-02	16.06	16.25	15.64	16.23	128752
2007-08-03	16.24	16.41	15.45	15.57	143818
2007-08-06	15.73	16.01	15.38	15.62	192636
2007-08-07	15.65	15.80	15.36	15.57	155698
2007-08-08	15.80	15.98	14.92	15.28	320300
2007-08-09	14.90	15.70	14.88	15.41	363328
2007-08-10	15.18	16.27	14.83	15.97	205836
2007-08-13	16.32	16.58	15.74	15.90	266206
2007-08-14	16.00	16.70	16.00	16.50	314268
2007-08-15	16.60	16.86	16.36	16.64	272072
2007-08-16	16.66	17.36	16.21	16.75	290096
2007-08-17	17.42	17.42	16.41	16.59	140106
2007-08-20	16.70	16.96	16.55	16.75	94960
2007-08-21	16.88	16.98	16.70	16.84	71774
2007-08-22	17.02	17.25	16.86	17.03	198520
2007-08-23	16.73	17.65	16.70	16.89	148100
2007-08-24	16.88	17.53	16.86	16.99	91606
2007-08-27	16.88	17.03	16.74	16.92	106796
2007-08-28	16.90	16.98	16.80	16.94	119074
2007-08-29	17.11	17.11	16.76	16.89	199116
2007-08-30	16.71	16.71	16.11	16.49	122744
2007-08-31	16.63	17.36	16.56	16.87	100482
2007-09-04	16.79	16.87	16.48	16.69	91978
2007-09-05	16.62	17.00	16.55	16.69	127954
2007-09-06	16.71	16.88	16.70	16.77	55294
2007-09-07	16.70	16.78	15.94	16.26	134870
2007-09-10	16.40	16.80	16.11	16.65	142892
2007-09-11	16.80	16.93	16.67	16.82	185338
2007-09-12	16.79	16.94	16.68	16.87	153854
2007-09-13	16.84	17.06	16.78	16.92	118244
2007-09-14	16.71	17.01	16.43	16.99	136804
2007-09-17	16.98	17.21	16.84	16.98	50106
2007-09-18	16.85	17.45	16.85	17.38	140262
2007-09-19	17.54	17.54	17.25	17.28	223300
2007-09-20	17.22	17.50	16.99	16.99	168200
2007-09-21	17.18	17.43	16.98	17.39	372076
2007-09-24	17.25	17.39	17.14	17.34	126982
2007-09-25	17.09	17.55	17.07	17.52	191340
2007-09-26	17.68	18.10	17.50	17.93	309544
2007-09-27	18.04	18.04	17.82	18.01	81488
2007-09-28	18.28	18.28	17.50	17.62	90094
2007-10-01	17.50	18.18	17.50	17.92	154108
2007-10-02	17.90	17.90	17.49	17.64	106458
2007-10-03	17.54	17.71	17.48	17.55	93530
2007-10-04	17.79	17.98	17.75	17.94	68862
2007-10-05	18.03	18.05	17.79	17.88	107368
2007-10-08	17.88	17.96	17.69	17.87	87322
2007-10-09	17.88	17.93	17.50	17.88	149032
2007-10-10	17.84	17.92	17.66	17.92	149998
2007-10-11	17.98	17.98	17.72	17.88	127420
2007-10-12	17.93	17.95	17.84	17.88	140248
2007-10-15	17.92	17.98	17.73	17.97	58778
2007-10-16	17.97	17.97	17.75	17.84	105072
2007-10-17	17.90	17.90	17.58	17.88	145860
2007-10-18	17.78	17.88	17.76	17.88	56848
2007-10-19	17.88	17.88	17.33	17.38	79010
2007-10-22	17.23	17.50	16.98	17.47	46618
2007-10-23	17.50	17.86	16.93	17.81	124782
2007-10-24	17.76	17.85	17.50	17.81	87918
2007-10-25	17.80	17.86	17.39	17.56	71042
2007-10-26	17.70	17.85	17.63	17.83	61790
2007-10-29	17.85	17.97	17.75	17.83	69136
2007-10-30	17.82	17.87	17.67	17.75	54834
2007-10-31	17.75	17.79	17.08	17.35	99548
2007-11-01	17.21	17.27	16.80	17.00	91446
2007-11-02	17.14	17.57	16.95	17.32	63778
2007-11-05	17.18	17.30	16.92	17.00	33172
2007-11-06	17.04	17.16	16.98	17.14	58040
2007-11-07	17.00	17.10	16.63	16.63	122466
2007-11-08	16.79	17.03	16.61	16.77	76986
2007-11-09	16.55	16.55	14.25	15.87	325104
2007-11-12	15.87	16.00	14.56	15.74	96818
2007-11-13	14.62	16.02	14.62	15.95	203744
2007-11-14	15.99	15.99	15.63	15.69	243274
2007-11-15	15.63	15.82	15.23	15.28	58246
2007-11-16	15.31	15.43	14.81	15.07	105392
2007-11-19	14.97	15.07	14.40	14.49	109446
2007-11-20	14.45	14.53	14.20	14.49	100654
2007-11-21	14.44	15.00	14.17	14.45	64368
2007-11-23	14.55	14.79	14.55	14.62	31152
2007-11-26	14.59	14.59	14.06	14.21	132344
2007-11-27	14.19	14.39	13.68	13.87	202488
2007-11-28	13.96	14.25	12.89	13.71	425106
2007-11-29	13.65	13.67	13.28	13.34	339880
2007-11-30	13.45	13.60	13.21	13.42	579330
2007-12-03	13.42	13.79	13.24	13.64	240838
2007-12-04	13.56	13.92	13.18	13.25	341616
2007-12-05	13.48	14.04	13.05	13.27	319980
2007-12-06	13.25	13.69	13.16	13.69	177642
2007-12-07	13.75	13.80	13.67	13.77	359754
2007-12-10	13.77	14.29	13.71	14.00	186494
2007-12-11	13.98	14.24	13.38	13.42	199126
2007-12-12	13.63	13.83	12.95	13.04	160956
2007-12-13	12.96	13.28	12.63	13.16	222968
2007-12-14	13.14	13.27	12.85	12.90	144900
2007-12-17	12.83	13.10	12.54	12.62	215314
2007-12-18	12.71	13.30	12.37	13.17	296286
2007-12-19	12.95	13.35	12.92	13.16	166132
2007-12-20	13.25	13.79	13.17	13.79	190008
2007-12-21	13.99	14.11	13.89	14.07	308744
2007-12-24	14.07	14.50	13.40	14.46	29118
2007-12-26	14.38	14.43	14.19	14.31	125398
2007-12-27	14.22	14.37	14.18	14.24	98558
2007-12-28	14.27	14.56	13.94	14.06	77954
2007-12-31	13.98	14.45	13.98	14.36	234994
2008-01-02	14.19	14.32	13.91	14.00	204584
2008-01-03	13.93	13.94	13.28	13.40	273858
2008-01-04	13.26	13.40	12.95	13.17	130890
2008-01-07	13.24	13.33	12.95	13.32	281744
2008-01-08	13.35	13.64	12.48	12.52	347148
2008-01-09	12.43	12.78	12.32	12.71	176798
2008-01-10	12.58	12.65	12.27	12.65	162980
2008-01-11	12.51	12.51	11.88	12.09	273276
2008-01-14	12.19	12.42	11.97	12.38	346204
2008-01-15	12.25	12.47	12.05	12.46	197944
2008-01-16	12.40	12.52	12.05	12.08	269776
2008-01-17	12.05	12.57	11.99	12.00	160760
2008-01-18	11.99	12.38	11.98	12.07	250454
2008-01-22	11.92	12.55	11.77	11.96	145156
2008-01-23	11.66	12.41	11.30	12.36	175188
2008-01-24	12.41	12.90	12.37	12.67	98538
2008-01-25	12.83	13.27	12.77	12.83	108884
2008-01-28	12.83	12.88	12.18	12.85	108572
2008-01-29	12.93	13.00	12.38	12.63	120742
2008-01-30	12.61	12.62	12.35	12.46	87634
2008-01-31	12.33	12.98	12.25	12.91	267656
2008-02-01	12.38	13.17	12.38	13.11	141954
2008-02-04	13.10	13.28	13.05	13.15	121370
2008-02-05	12.97	13.59	12.97	13.22	123750
2008-02-06	13.28	13.39	12.94	13.25	134268
2008-02-07	13.25	14.03	13.25	13.87	214412
2008-02-08	13.66	14.04	13.46	13.56	84270
2008-02-11	13.53	13.80	13.48	13.63	94392
2008-02-12	13.81	14.24	13.71	14.06	120080
2008-02-13	14.18	14.91	14.00	14.91	155214
2008-02-14	14.90	14.90	14.47	14.65	168960
2008-02-15	14.54	14.59	14.34	14.38	167596
2008-02-19	14.52	14.81	14.20	14.31	210544
2008-02-20	14.21	14.33	14.01	14.29	97692
2008-02-21	14.44	14.58	14.04	14.08	79298
2008-02-22	14.08	14.50	13.54	14.46	72062
2008-02-25	14.37	14.49	13.99	14.49	96674
2008-02-26	14.46	14.69	13.82	14.10	359884
2008-02-27	14.00	14.50	14.00	14.49	81978
2008-02-28	14.40	14.48	13.82	14.08	124428
2008-02-29	13.95	13.95	13.07	13.29	193888
2008-03-03	13.00	13.33	12.64	13.12	266654
2008-03-04	13.01	13.18	12.53	13.03	175410
2008-03-05	13.06	13.57	12.42	13.00	79754
2008-03-06	12.95	13.00	12.48	12.60	74540
2008-03-07	12.50	12.73	12.03	12.43	123860
2008-03-10	12.42	12.42	11.81	11.91	209910
2008-03-11	12.18	12.39	11.78	12.38	91010
2008-03-12	12.40	12.54	12.18	12.34	107784
2008-03-13	12.22	12.32	11.99	12.27	112124
2008-03-14	12.28	12.35	12.05	12.32	111192
2008-03-17	12.08	12.55	11.34	12.31	103802
2008-03-18	12.55	13.44	11.74	13.23	204704
2008-03-19	13.35	13.72	13.35	13.37	71752
2008-03-20	13.53	14.30	13.52	14.08	348628
2008-03-24	14.16	14.88	14.05	14.67	182088
2008-03-25	14.70	14.94	14.66	14.93	154740
2008-03-26	14.80	14.87	14.64	14.82	119150
2008-03-27	14.79	14.98	14.50	14.50	100326
2008-03-28	14.46	14.64	14.03	14.48	136912
2008-03-31	14.44	14.83	14.09	14.37	82562
2008-04-01	14.39	14.96	14.39	14.85	215212
2008-04-02	14.76	14.99	14.26	14.73	87292
2008-04-03	14.57	14.82	14.33	14.36	76776
2008-04-04	14.33	14.73	14.33	14.55	79348
2008-04-07	14.60	14.75	14.29	14.31	49680
2008-04-08	14.17	14.70	14.17	14.52	69528
2008-04-09	14.49	14.56	13.94	13.96	96770
2008-04-10	13.93	14.33	13.93	14.29	53180
2008-04-11	14.05	14.29	13.33	13.34	56046
2008-04-14	13.33	13.54	13.26	13.39	36668
2008-04-15	13.58	13.99	13.58	13.85	82360
2008-04-16	14.02	14.35	13.86	14.20	54234
2008-04-17	14.38	14.74	14.24	14.62	48008
2008-04-18	14.80	14.98	14.51	14.70	56338
2008-04-21	14.60	15.00	14.42	14.52	51114
2008-04-22	14.43	14.43	13.55	13.92	125176
2008-04-23	14.00	14.36	13.62	14.31	25984
2008-04-24	14.30	14.93	14.12	14.81	51568
2008-04-25	14.86	14.91	14.31	14.86	39802
2008-04-28	14.81	14.96	14.33	14.96	121434
2008-04-29	14.96	15.02	14.70	14.87	135016
2008-04-30	14.95	14.97	14.26	14.33	89038
2008-05-01	14.61	14.74	14.30	14.43	122242
2008-05-02	14.64	14.86	14.15	14.16	109432
2008-05-05	14.20	14.24	13.87	13.96	82582
2008-05-06	13.91	13.99	13.54	13.69	102688
2008-05-07	13.76	14.26	13.65	13.69	90944
2008-05-08	13.86	14.34	13.45	13.56	76404
2008-05-09	13.64	13.97	13.02	13.97	78372
2008-05-12	14.17	14.63	13.66	14.36	77894
2008-05-13	14.46	14.46	13.89	14.27	45652
2008-05-14	14.26	14.48	13.96	14.10	108210
2008-05-15	13.96	14.49	13.54	13.92	68986
2008-05-16	14.04	14.04	13.51	13.61	93070
2008-05-19	13.55	13.74	13.47	13.68	105858
2008-05-20	13.59	13.79	13.22	13.76	71516
2008-05-21	13.88	14.16	13.50	13.69	192978
2008-05-22	13.61	14.09	13.36	13.82	255362
2008-05-23	13.72	14.18	13.53	14.11	90920
2008-05-27	14.18	14.71	14.14	14.69	84558
2008-05-28	14.72	14.95	14.72	14.95	57390
2008-05-29	14.94	15.00	14.60	14.90	158520
2008-05-30	14.98	14.98	14.52	14.52	113752
2008-06-02	14.52	14.70	14.19	14.39	119362
2008-06-03	14.48	14.82	14.40	14.53	66064
2008-06-04	14.45	14.79	14.45	14.55	67422
2008-06-05	14.53	14.95	14.51	14.87	75176
2008-06-06	14.74	14.76	14.05	14.05	59016
2008-06-09	14.05	14.26	14.00	14.08	76226
2008-06-10	13.95	14.35	13.88	14.24	127118
2008-06-11	14.18	14.18	13.81	13.83	87786
2008-06-12	13.88	14.02	13.77	13.80	61342
2008-06-13	13.97	14.16	13.76	14.16	73570
2008-06-16	14.15	14.15	13.88	13.92	146852
2008-06-17	13.91	14.26	13.88	13.88	471022
2008-06-18	13.78	13.78	13.11	13.37	431778
2008-06-19	13.37	13.82	13.34	13.82	59084
2008-06-20	13.72	13.83	13.47	13.80	130294
2008-06-23	13.86	13.86	13.43	13.45	55988
2008-06-24	13.38	13.73	13.20	13.24	75502
2008-06-25	13.23	13.47	13.07	13.40	84288
2008-06-26	13.21	13.34	12.97	13.00	152646
2008-06-27	12.77	13.17	12.77	13.05	229910
2008-06-30	13.01	13.24	12.96	13.10	251028
2008-07-01	12.87	13.17	12.77	13.04	210906
2008-07-02	12.90	12.98	12.57	12.60	215352
2008-07-03	12.55	12.72	12.38	12.46	102354
2008-07-07	12.62	12.75	12.38	12.47	189948
2008-07-08	12.51	13.20	12.51	13.20	161302
2008-07-09	13.82	13.82	13.02	13.06	119626
2008-07-10	12.76	13.33	12.76	12.87	190694
2008-07-11	12.78	13.13	12.66	12.96	146260
2008-07-14	13.02	13.06	12.69	12.82	183328
2008-07-15	12.72	12.85	12.57	12.64	122384
2008-07-16	12.74	13.14	12.59	13.14	90124
2008-07-17	13.27	13.52	13.03	13.15	145430
2008-07-18	13.12	13.12	12.92	12.97	252542
2008-07-21	12.84	13.17	12.77	13.07	94160
2008-07-22	12.93	13.24	12.53	13.09	196470
2008-07-23	13.06	13.35	12.98	13.16	171710
2008-07-24	13.16	13.23	12.93	13.00	153440
2008-07-25	13.14	13.14	12.94	13.02	208700
2008-07-28	12.96	13.03	12.88	12.91	62610
2008-07-29	12.91	13.13	12.84	13.10	274208
2008-07-30	13.20	13.82	13.20	13.54	61988
2008-07-31	13.36	14.00	13.36	13.62	66804
2008-08-01	13.74	13.74	13.48	13.51	39060
2008-08-04	13.48	13.52	13.36	13.39	77132
2008-08-05	13.50	14.03	13.50	14.00	84230
2008-08-06	13.94	14.26	13.50	13.84	85252
2008-08-07	13.57	14.37	13.26	13.27	88242
2008-08-08	14.98	15.25	13.75	14.55	206710
2008-08-11	14.64	15.00	13.51	14.81	96658
2008-08-12	14.73	14.87	14.35	14.52	158414
2008-08-13	14.46	14.98	14.16	14.25	132240
2008-08-14	14.11	15.09	14.11	15.00	133880
2008-08-15	15.16	15.37	13.95	15.18	120432
2008-08-18	14.96	15.36	14.73	14.84	85910
2008-08-19	14.85	14.92	14.12	14.70	111168
2008-08-20	14.73	14.87	14.55	14.73	34402
2008-08-21	14.60	14.84	14.11	14.49	92192
2008-08-22	14.55	15.07	14.55	15.03	78512
2008-08-25	15.07	15.07	14.33	14.50	55466
2008-08-26	14.48	15.18	13.80	14.50	53260
2008-08-27	14.48	15.20	14.48	14.75	64584
2008-08-28	14.75	15.16	14.49	15.07	82680
2008-08-29	14.95	15.00	14.54	14.75	52390
2008-09-02	15.04	15.04	14.04	14.38	110258
2008-09-03	14.39	14.46	14.00	14.12	60056
2008-09-04	14.12	14.12	13.66	13.92	98298
2008-09-05	13.81	13.92	13.50	13.78	69218
2008-09-08	13.91	13.91	13.65	13.87	68958
2008-09-09	13.91	14.22	13.74	14.02	91036
2008-09-10	14.20	14.76	14.12	14.62	116536
2008-09-11	14.45	14.65	13.80	14.40	78346
2008-09-12	14.29	14.29	13.30	13.44	127906
2008-09-15	13.25	13.44	12.78	13.03	79130
2008-09-16	13.00	13.34	12.63	13.32	135924
2008-09-17	13.14	13.42	12.46	12.46	114430
2008-09-18	12.72	13.43	12.51	13.39	302170
2008-09-19	14.31	14.31	13.55	13.96	409826
2008-09-22	13.78	13.94	13.59	13.59	110680
2008-09-23	13.84	14.50	12.96	13.10	135560
2008-09-24	13.39	13.39	13.04	13.21	60484
2008-09-25	13.58	13.59	13.16	13.25	57162
2008-09-26	13.03	13.51	13.03	13.32	64740
2008-09-29	13.14	13.41	12.41	12.55	71378
2008-09-30	12.70	13.23	12.33	12.50	106110
2008-10-01	12.41	12.47	11.96	12.25	68532
2008-10-02	12.16	12.22	11.53	11.67	113484
2008-10-03	11.71	11.92	11.29	11.44	68638
2008-10-06	11.21	11.50	10.96	11.22	72470
2008-10-07	11.38	11.63	10.65	10.72	121874
2008-10-08	10.60	10.94	9.83	9.87	174144
2008-10-09	9.78	9.99	8.76	8.88	224654
2008-10-10	8.60	10.66	8.60	10.27	273358
2008-10-13	10.75	12.27	9.61	12.04	265566
2008-10-14	12.37	12.37	10.89	11.08	112108
2008-10-15	10.86	11.31	10.71	10.92	174228
2008-10-16	11.29	11.54	10.18	11.45	116582
2008-10-17	11.02	11.65	9.89	10.94	94986
2008-10-20	11.05	11.50	10.50	10.99	90546
2008-10-21	10.83	10.83	10.33	10.41	63382
2008-10-22	10.15	10.38	9.97	10.21	62042
2008-10-23	10.28	10.28	9.64	10.04	97454
2008-10-24	9.33	10.05	9.33	9.83	124756
2008-10-27	9.70	9.85	9.39	9.44	125834
2008-10-28	9.60	9.66	9.11	9.66	162836
2008-10-29	9.61	9.63	9.17	9.57	117436
2008-10-30	9.82	9.87	9.10	9.77	99786
2008-10-31	9.77	10.05	9.26	9.89	148194
2008-11-03	9.84	10.25	9.47	9.61	82276
2008-11-04	9.91	9.91	9.18	9.41	121590
2008-11-05	9.31	9.90	9.01	9.04	123700
2008-11-06	9.09	9.21	8.72	8.94	137830
2008-11-07	9.09	9.31	8.86	9.13	87760
2008-11-10	9.59	9.59	9.00	9.15	58260
2008-11-11	9.09	9.34	9.00	9.08	70588
2008-11-12	8.95	8.99	8.66	8.74	85628
2008-11-13	8.80	9.90	8.70	9.77	139102
2008-11-14	9.61	9.72	9.04	9.11	62638
2008-11-17	9.01	9.58	8.77	8.77	118782
2008-11-18	8.78	8.80	8.27	8.69	224920
2008-11-19	8.71	8.81	8.15	8.16	144004
2008-11-20	8.14	8.72	7.77	7.84	56410
2008-11-21	7.98	8.44	7.41	8.39	179610
2008-11-24	8.44	9.57	7.83	9.00	88336
2008-11-25	9.10	9.85	8.90	9.31	116942
2008-11-26	9.06	9.90	8.72	9.79	78258
2008-11-28	9.63	10.06	9.35	10.06	36890
2008-12-01	9.79	9.79	8.36	8.38	119650
2008-12-02	8.56	9.03	8.21	9.01	75934
2008-12-03	8.76	10.03	8.76	10.01	127068
2008-12-04	9.89	10.32	9.89	9.99	127962
2008-12-05	9.82	11.11	9.82	11.10	149656
2008-12-08	11.40	11.87	11.18	11.65	123102
2008-12-09	11.55	11.90	10.88	10.94	127586
2008-12-10	11.10	11.52	10.81	11.26	98586
2008-12-11	11.08	11.44	10.78	10.88	120046
2008-12-12	10.59	11.27	10.59	11.09	92330
2008-12-15	11.37	11.38	10.40	10.45	83476
2008-12-16	10.63	11.07	10.30	11.04	131686
2008-12-17	11.14	11.14	10.86	10.92	326142
2008-12-18	11.09	11.30	10.71	10.99	87960
2008-12-19	11.27	11.27	10.66	10.92	160450
2008-12-22	11.07	11.10	10.33	10.55	114102
2008-12-23	10.63	10.94	10.24	10.29	72010
2008-12-24	10.31	10.61	10.31	10.50	29490
2008-12-26	10.80	10.80	10.33	10.48	50402
2008-12-29	10.48	10.55	10.10	10.35	58818
2008-12-30	10.50	10.63	10.39	10.45	63164
2008-12-31	10.41	10.85	10.33	10.76	184322
2009-01-02	10.62	10.91	10.62	10.81	109948
2009-01-05	10.84	10.84	10.37	10.67	99476
2009-01-06	10.65	11.01	10.34	10.95	100678
2009-01-07	10.85	10.85	10.30	10.35	100980
2009-01-08	10.28	10.40	10.19	10.35	46640
2009-01-09	10.35	10.47	10.11	10.20	124380
2009-01-12	10.20	10.36	10.10	10.12	152000
2009-01-13	10.55	10.57	10.39	10.53	117966
2009-01-14	10.33	10.58	9.65	9.75	94762
2009-01-15	9.75	10.13	9.63	10.13	57770
2009-01-16	10.20	10.20	9.62	10.01	46686
2009-01-20	9.89	9.89	9.40	9.48	56168
2009-01-21	9.53	9.62	9.28	9.60	69578
2009-01-22	9.37	9.59	9.21	9.23	37304
2009-01-23	9.01	9.40	9.01	9.35	60580
2009-01-26	9.29	9.76	9.29	9.40	46528
2009-01-27	9.46	9.69	9.31	9.44	40732
2009-01-28	9.65	9.79	9.39	9.72	26282
2009-01-29	9.64	9.84	9.41	9.46	70834
2009-01-30	9.59	9.64	9.05	9.17	45722
2009-02-02	9.08	9.56	8.80	9.49	59478
2009-02-03	9.55	9.55	9.31	9.54	23516
2009-02-04	9.55	9.84	9.42	9.47	56750
2009-02-05	9.43	9.83	9.43	9.61	61192
2009-02-06	9.70	10.06	9.70	10.02	83316
2009-02-09	9.93	9.95	9.57	9.81	34708
2009-02-10	9.77	9.82	9.14	9.26	36322
2009-02-11	9.32	9.40	9.01	9.25	25420
2009-02-12	9.12	9.40	8.94	9.32	36424
2009-02-13	9.56	9.56	9.28	9.43	17160
2009-02-17	9.07	9.22	8.93	9.01	94236
2009-02-18	8.99	9.16	8.90	8.90	109964
2009-02-19	9.04	9.04	8.55	8.56	52578
2009-02-20	8.52	8.77	8.16	8.35	43818
2009-02-23	8.40	8.61	7.88	7.91	53390
2009-02-24	8.01	8.29	7.89	8.26	58388
2009-02-25	8.24	8.24	7.83	7.83	164030
2009-02-26	7.88	8.19	7.80	8.08	63574
2009-02-27	7.92	8.64	7.92	8.56	60422
2009-03-02	8.37	8.43	8.33	8.38	80724
2009-03-03	8.51	8.67	8.30	8.40	63362
2009-03-04	8.39	8.89	8.39	8.85	100020
2009-03-05	8.63	9.08	8.30	8.30	79112
2009-03-06	8.38	8.53	8.15	8.45	37486
2009-03-09	8.38	8.50	8.27	8.33	52060
2009-03-10	8.55	8.89	8.34	8.80	89336
2009-03-11	8.59	8.83	8.40	8.40	141944
2009-03-12	8.38	8.80	8.38	8.61	182676
2009-03-13	8.70	9.18	8.40	9.03	93936
2009-03-16	9.25	9.25	8.69	8.77	40324
2009-03-17	8.97	9.05	8.90	9.05	118980
2009-03-18	8.98	9.00	8.79	8.90	108420
2009-03-19	9.06	9.19	8.83	8.97	36972
2009-03-20	9.07	9.20	8.87	8.94	103732
2009-03-23	9.18	9.36	9.09	9.34	104816
2009-03-24	9.22	9.41	9.05	9.06	86352
2009-03-25	9.06	9.34	8.75	8.92	83112
2009-03-26	9.09	9.22	8.98	9.10	67920
2009-03-27	8.95	9.24	8.89	8.90	61788
2009-03-30	8.71	8.87	8.46	8.72	107342
2009-03-31	8.79	9.36	8.70	9.11	143656
2009-04-01	9.16	9.58	9.06	9.51	85204
2009-04-02	9.72	10.03	9.60	9.97	114436
2009-04-03	9.99	10.05	9.72	9.90	46370
2009-04-06	9.75	9.82	9.19	9.49	63520
2009-04-07	9.24	9.37	9.10	9.11	46092
2009-04-08	9.15	9.34	9.09	9.31	42546
2009-04-09	9.50	9.65	9.31	9.47	121600
2009-04-13	9.37	9.66	9.18	9.40	72198
2009-04-14	9.26	9.36	9.03	9.05	60844
2009-04-15	9.01	9.10	8.81	9.06	99562
2009-04-16	9.18	9.23	8.78	9.15	218262
2009-04-17	9.26	9.70	9.18	9.58	122284
2009-04-20	9.35	9.55	9.25	9.37	72812
2009-04-21	9.23	9.56	9.23	9.53	54798
2009-04-22	9.40	9.60	9.07	9.16	119938
2009-04-23	9.19	9.36	8.89	9.12	77008
2009-04-24	9.20	9.66	9.17	9.48	184652
2009-04-27	9.31	9.61	9.19	9.32	86570
2009-04-28	9.25	9.51	9.25	9.33	82512
2009-04-29	9.40	9.74	9.28	9.72	134360
2009-04-30	9.80	10.00	9.57	9.59	99888
2009-05-01	9.84	9.99	9.57	9.61	150918
2009-05-04	9.77	10.02	9.62	9.95	264126
2009-05-05	9.91	10.58	9.80	10.41	367160
2009-05-06	10.50	10.55	10.11	10.25	81604
2009-05-07	10.30	10.30	9.80	10.14	152678
2009-05-08	10.15	11.04	10.15	11.04	306330
2009-05-11	11.05	11.17	10.80	10.89	179898
2009-05-12	10.93	10.98	10.64	10.76	233226
2009-05-13	10.74	11.03	10.57	10.75	192336
2009-05-14	10.84	11.34	10.84	11.24	196848
2009-05-15	11.31	11.83	11.09	11.15	195642
2009-05-18	11.36	11.81	11.15	11.72	269940
2009-05-19	11.59	11.91	11.43	11.75	185082
2009-05-20	11.79	11.79	11.37	11.48	225868
2009-05-21	11.36	11.67	11.12	11.23	230250
2009-05-22	11.27	11.84	11.23	11.42	244420
2009-05-26	11.48	12.75	11.48	12.68	435390
2009-05-27	12.66	13.09	12.16	12.87	397900
2009-05-28	12.94	13.20	12.64	13.07	244622
2009-05-29	13.16	13.68	12.96	13.06	209572
2009-06-01	13.29	13.51	13.20	13.44	178532
2009-06-02	13.42	13.58	13.23	13.50	168190
2009-06-03	13.32	13.48	13.08	13.33	108070
2009-06-04	13.37	13.55	13.11	13.47	69418
2009-06-05	13.56	13.56	13.16	13.37	91612
2009-06-08	13.43	13.55	13.15	13.38	184370
2009-06-09	13.49	13.50	13.33	13.37	78716
2009-06-10	13.53	13.53	13.02	13.46	136368
2009-06-11	13.46	13.53	13.17	13.45	101766
2009-06-12	13.37	13.45	12.69	13.20	102466
2009-06-15	12.93	13.11	12.68	13.06	111498
2009-06-16	13.02	13.12	12.48	12.53	95338
2009-06-17	12.51	13.07	12.51	12.84	73408
2009-06-18	12.81	13.06	12.72	12.95	58316
2009-06-19	13.18	13.18	12.64	12.67	131970
2009-06-22	12.61	12.65	12.01	12.39	169356
2009-06-23	12.44	12.70	12.20	12.22	71110
2009-06-24	12.39	12.57	12.19	12.47	208958
2009-06-25	12.43	12.81	12.43	12.74	114840
2009-06-26	12.70	13.56	12.70	13.50	477720
2009-06-29	13.50	13.50	13.09	13.17	96110
2009-06-30	13.15	13.31	12.95	13.03	107540
2009-07-01	13.13	13.50	13.12	13.44	143878
2009-07-02	13.21	13.51	13.18	13.39	151576
2009-07-06	13.37	13.50	12.98	13.11	85138
2009-07-07	13.18	13.35	12.97	13.23	110756
2009-07-08	13.25	13.42	13.09	13.32	127120
2009-07-09	13.44	13.45	12.88	12.91	63634
2009-07-10	12.87	13.06	12.53	12.78	81454
2009-07-13	12.74	12.89	12.37	12.87	83990
2009-07-14	12.85	12.95	12.67	12.93	61582
2009-07-15	13.04	13.37	12.92	13.37	121210
2009-07-16	13.25	13.50	13.17	13.50	40736
2009-07-17	13.50	13.57	13.35	13.57	127292
2009-07-20	13.71	13.71	13.23	13.48	112842
2009-07-21	13.58	13.58	13.38	13.49	79494
2009-07-22	13.65	13.78	13.49	13.68	121732
2009-07-23	13.68	14.60	13.40	14.20	296098
2009-07-24	14.16	14.29	13.92	13.96	41386
2009-07-27	13.87	14.13	13.84	14.08	62524
2009-07-28	13.99	14.26	13.82	14.00	91834
2009-07-29	14.00	14.06	13.80	13.85	66870
2009-07-30	13.85	14.04	13.52	13.71	106808
2009-07-31	13.61	13.84	13.34	13.43	90314
2009-08-03	13.37	13.67	13.35	13.53	108320
2009-08-04	13.40	13.58	13.26	13.50	60900
2009-08-05	13.51	13.57	12.98	13.09	83538
2009-08-06	13.18	13.99	13.18	13.64	199688
2009-08-07	13.90	13.93	13.28	13.28	146674
2009-08-10	13.24	13.95	13.24	13.76	147288
2009-08-11	13.69	13.77	13.22	13.34	155042
2009-08-12	13.39	14.21	13.27	14.07	227214
2009-08-13	14.12	14.69	14.12	14.62	157010
2009-08-14	14.62	14.62	14.33	14.55	109180
2009-08-17	14.42	14.60	14.27	14.53	126614
2009-08-18	14.57	14.59	14.25	14.26	121286
2009-08-19	14.13	14.37	14.03	14.11	73376
2009-08-20	14.19	14.19	13.57	14.06	151182
2009-08-21	14.19	15.06	13.79	14.69	426730
2009-08-24	14.75	14.83	14.17	14.60	169904
2009-08-25	14.60	14.90	14.52	14.81	186790
2009-08-26	14.75	14.95	14.75	14.93	167070
2009-08-27	14.85	14.88	14.51	14.72	84754
2009-08-28	14.80	14.85	14.50	14.51	51940
2009-08-31	14.50	14.65	14.16	14.36	255646
2009-09-01	14.23	14.60	13.88	13.93	219192
2009-09-02	13.81	13.99	13.65	13.70	133042
2009-09-03	13.73	13.76	13.42	13.52	211304
2009-09-04	13.53	13.97	13.51	13.90	110912
2009-09-08	13.97	14.28	13.97	14.26	117668
2009-09-09	14.25	14.44	14.18	14.34	126414
2009-09-10	14.31	14.50	14.24	14.25	118188
2009-09-11	14.23	14.50	14.22	14.29	90534
2009-09-14	14.22	14.50	14.21	14.39	87084
2009-09-15	14.36	14.65	14.30	14.50	143148
2009-09-16	14.58	14.61	14.40	14.51	82108
2009-09-17	14.53	14.65	14.46	14.50	263968
2009-09-18	14.55	14.61	14.31	14.58	158782
2009-09-21	14.49	14.67	14.45	14.54	88960
2009-09-22	14.63	14.64	14.38	14.42	147640
2009-09-23	14.48	15.02	14.43	14.71	186928
2009-09-24	14.75	14.97	14.46	14.52	120490
2009-09-25	14.57	14.62	14.37	14.61	160394
2009-09-28	14.62	14.92	14.57	14.74	79612
2009-09-29	14.76	14.84	14.53	14.61	44704
2009-09-30	14.63	14.69	14.23	14.32	190182
2009-10-01	14.27	14.37	14.01	14.12	105664
2009-10-02	13.93	14.37	13.93	14.25	77780
2009-10-05	14.37	14.62	14.13	14.34	88356
2009-10-06	14.53	14.63	14.45	14.62	66904
2009-10-07	14.52	14.95	14.52	14.77	159156
2009-10-08	14.99	15.14	14.72	14.80	179534
2009-10-09	14.83	14.97	14.77	14.88	117986
2009-10-12	14.90	14.90	14.72	14.83	61946
2009-10-13	14.86	14.90	14.71	14.77	67044
2009-10-14	14.90	14.94	14.75	14.89	56942
2009-10-15	14.95	14.95	14.76	14.85	83752
2009-10-16	14.72	14.90	14.70	14.86	71918
2009-10-19	14.87	14.93	14.78	14.83	55190
2009-10-20	14.82	14.91	14.70	14.83	45304
2009-10-21	14.89	14.94	14.37	14.41	116104
2009-10-22	14.30	14.85	14.23	14.81	72704
2009-10-23	14.82	14.88	14.53	14.57	59564
2009-10-26	14.58	14.77	14.35	14.36	42848
2009-10-27	14.45	14.58	14.23	14.29	46504
2009-10-28	14.23	14.38	13.80	13.81	66168
2009-10-29	13.98	14.11	13.85	13.95	47136
2009-10-30	13.81	14.15	13.53	13.69	119372
2009-11-02	13.73	13.82	13.34	13.72	67384
2009-11-03	13.64	13.98	13.59	13.98	52772
2009-11-04	14.01	14.09	13.24	13.27	94418
2009-11-05	13.35	13.35	12.97	13.14	126914
2009-11-06	13.03	14.26	13.02	14.19	117410
2009-11-09	14.36	14.64	14.16	14.56	117422
2009-11-10	14.48	14.52	14.28	14.40	64920
2009-11-11	14.50	14.50	14.19	14.36	59814
2009-11-12	14.26	14.34	13.94	14.01	77324
2009-11-13	13.99	14.36	13.92	14.28	83956
2009-11-16	14.40	14.50	14.19	14.37	84778
2009-11-17	14.34	14.70	14.27	14.67	89978
2009-11-18	14.66	14.67	14.46	14.63	44762
2009-11-19	14.47	14.63	14.24	14.59	142314
2009-11-20	14.44	14.61	14.43	14.61	57032
2009-11-23	14.50	15.22	14.50	15.22	204894
2009-11-24	15.18	15.42	14.96	15.40	232578
2009-11-25	15.40	15.60	15.15	15.25	93440
2009-11-27	14.71	15.13	14.50	15.02	50064
2009-11-30	15.00	15.23	14.59	15.04	125286
2009-12-01	15.15	15.32	14.95	15.14	114192
2009-12-02	15.20	15.21	14.96	15.12	73822
2009-12-03	15.22	15.29	14.83	14.85	92528
2009-12-04	15.17	15.17	14.90	15.01	108034
2009-12-07	15.05	15.20	14.83	15.13	80882
2009-12-08	15.13	15.30	15.05	15.07	54972
2009-12-09	15.18	15.29	15.08	15.26	41794
2009-12-10	15.28	15.35	15.02	15.08	48682
2009-12-11	15.02	15.29	15.02	15.27	42486
2009-12-14	15.41	15.51	15.24	15.51	57480
2009-12-15	15.46	15.54	15.27	15.40	122368
2009-12-16	15.50	15.60	15.38	15.52	88236
2009-12-17	15.47	15.56	15.30	15.41	72492
2009-12-18	15.55	15.63	15.15	15.60	258214
2009-12-21	15.64	15.87	15.50	15.60	98958
2009-12-22	15.66	15.93	15.53	15.77	106420
2009-12-23	15.86	16.00	15.63	15.88	58710
2009-12-24	15.89	15.97	15.81	15.90	25204
2009-12-28	15.90	16.00	15.62	16.00	65966
2009-12-29	15.98	16.38	15.83	16.17	51548
2009-12-30	16.15	16.58	16.15	16.58	54464
2009-12-31	16.46	16.60	16.40	16.48	102214
2010-01-04	16.49	16.65	16.01	16.19	228222
2010-01-05	16.18	16.43	16.08	16.33	168970
2010-01-06	16.39	16.44	16.27	16.35	207024
2010-01-07	16.30	16.40	16.21	16.36	218706
2010-01-08	16.33	16.51	16.31	16.50	119946
2010-01-11	16.60	16.60	16.45	16.51	150572
2010-01-12	16.36	16.47	16.28	16.32	86220
2010-01-13	16.40	16.40	16.07	16.19	66280
2010-01-14	16.12	16.14	16.00	16.03	32034
2010-01-15	16.11	16.12	15.79	16.01	89300
2010-01-19	16.01	16.12	15.76	16.10	111168
2010-01-20	15.95	16.02	15.51	15.79	73088
2010-01-21	15.88	15.99	15.52	15.68	110656
2010-01-22	15.63	15.63	15.33	15.40	99466
2010-01-25	15.50	15.59	15.30	15.47	84804
2010-01-26	15.38	15.44	15.02	15.02	60192
2010-01-27	15.02	15.09	14.82	14.99	70022
2010-01-28	15.02	15.10	14.61	15.01	89418
2010-01-29	15.09	15.19	14.80	14.91	108854
2010-02-01	14.82	15.13	14.70	15.12	102156
2010-02-02	14.77	15.06	14.77	14.97	94470
2010-02-03	14.95	15.24	14.88	15.24	75598
2010-02-04	15.18	15.60	15.18	15.47	130256
2010-02-05	15.50	15.94	15.49	15.93	123848
2010-02-08	15.90	15.97	15.72	15.72	68394
2010-02-09	15.86	15.99	15.68	15.99	70308
2010-02-10	15.94	15.98	15.38	15.41	96666
2010-02-11	15.41	15.59	15.14	15.46	80424
2010-02-12	15.33	15.88	15.33	15.88	69852
2010-02-16	15.95	16.35	15.87	16.35	110610
2010-02-17	16.37	16.60	16.35	16.50	61552
2010-02-18	16.45	16.72	16.45	16.66	41068
2010-02-19	16.68	16.73	16.46	16.49	88774
2010-02-22	16.48	16.48	16.00	16.12	112294
2010-02-23	16.15	16.20	15.57	15.73	150470
2010-02-24	15.70	15.97	15.50	15.82	100704
2010-02-25	15.62	16.37	15.33	16.08	106594
2010-02-26	16.05	16.27	15.82	16.02	100144
2010-03-01	16.02	16.22	15.74	16.03	116436
2010-03-02	16.08	16.37	15.81	16.36	82226
2010-03-03	16.39	16.66	16.16	16.55	39830
2010-03-04	16.66	16.90	16.52	16.86	67782
2010-03-05	16.89	17.26	16.89	17.07	62438
2010-03-08	17.13	17.25	17.05	17.16	79534
2010-03-09	17.10	17.10	16.80	16.90	88542
2010-03-10	16.85	17.08	16.75	16.96	147914
2010-03-11	16.78	17.14	16.75	17.11	78944
2010-03-12	17.13	17.13	16.65	16.72	97758
2010-03-15	16.75	16.81	15.93	15.96	127268
2010-03-16	15.88	16.20	15.88	16.13	293370
2010-03-17	16.13	16.84	15.88	16.66	154650
2010-03-18	16.64	16.74	16.21	16.44	159876
2010-03-19	16.53	16.58	16.27	16.44	198752
2010-03-22	16.35	16.50	16.18	16.44	82808
2010-03-23	16.50	16.58	16.27	16.44	95640
2010-03-24	16.33	16.39	16.01	16.04	128904
2010-03-25	16.12	16.32	16.12	16.23	131102
2010-03-26	16.25	16.42	15.82	15.91	197554
2010-03-29	15.95	15.95	15.39	15.44	234440
2010-03-30	15.51	15.72	15.29	15.53	303522
2010-03-31	15.40	15.51	15.31	15.31	250864
2010-04-01	15.43	15.57	15.04	15.12	133856
2010-04-05	15.12	15.17	14.89	15.17	218566
2010-04-06	15.16	15.25	15.02	15.10	109134
2010-04-07	15.10	15.14	14.92	15.07	95408
2010-04-08	14.98	15.25	14.92	15.00	205554
2010-04-09	14.95	15.14	14.93	15.01	196184
2010-04-12	15.05	15.07	14.93	15.01	231036
2010-04-13	15.04	15.08	14.84	14.93	160894
2010-04-14	14.95	15.04	14.93	15.03	349728
2010-04-15	15.04	15.17	14.98	15.14	193328
2010-04-16	15.15	15.15	14.86	15.01	143808
2010-04-19	14.92	15.05	14.80	14.99	103454
2010-04-20	15.08	15.20	15.02	15.20	141346
2010-04-21	15.17	15.35	15.13	15.33	176816
2010-04-22	15.17	15.88	14.90	15.84	362068
2010-04-23	15.88	15.94	15.55	15.70	207216
2010-04-26	15.72	15.75	15.65	15.73	185538
2010-04-27	15.71	15.77	15.37	15.40	200896
2010-04-28	15.52	15.58	15.27	15.49	91472
2010-04-29	15.60	15.60	15.37	15.43	271392
2010-04-30	15.62	15.62	15.26	15.26	230250
2010-05-03	15.37	15.46	15.14	15.30	101984
2010-05-04	15.17	15.18	14.75	15.06	308838
2010-05-05	15.05	15.09	14.78	14.97	293578
2010-05-06	14.94	14.94	14.15	14.56	687318
2010-05-07	14.42	14.73	13.86	13.97	916704
2010-05-10	13.86	14.77	13.86	14.50	399692
2010-05-11	14.41	14.67	14.38	14.48	277166
2010-05-12	14.44	15.13	14.38	15.12	215252
2010-05-13	15.00	15.30	14.83	15.02	296014
2010-05-14	14.93	15.10	14.58	14.67	342984
2010-05-17	14.74	14.75	14.25	14.44	205350
2010-05-18	14.62	14.62	14.25	14.29	269740
2010-05-19	14.22	14.24	13.86	13.93	323858
2010-05-20	13.69	13.91	13.41	13.47	292786
2010-05-21	13.25	13.64	13.25	13.62	480626
2010-05-24	13.60	13.93	13.43	13.55	696278
2010-05-25	13.27	13.52	13.12	13.47	364582
2010-05-26	13.53	13.57	13.40	13.52	424238
2010-05-27	13.79	13.79	13.59	13.70	210468
2010-05-28	13.61	13.85	13.52	13.54	122536
2010-06-01	13.44	13.56	13.32	13.38	216674
2010-06-02	13.37	13.75	13.37	13.67	151614
2010-06-03	13.64	13.77	13.53	13.68	219390
2010-06-04	13.46	13.56	13.43	13.50	191556
2010-06-07	13.55	13.61	13.36	13.43	250410
2010-06-08	13.41	13.66	13.35	13.66	239024
2010-06-09	13.79	13.91	13.39	13.49	216150
2010-06-10	13.66	13.83	13.51	13.69	281120
2010-06-11	13.62	14.00	13.62	13.90	128924
2010-06-14	13.93	14.26	13.79	13.98	95522
2010-06-15	13.98	13.98	13.70	13.95	180634
2010-06-16	13.95	14.40	13.95	14.31	185976
2010-06-17	14.33	14.33	14.00	14.08	119788
2010-06-18	14.13	14.25	13.94	14.06	141626
2010-06-21	14.25	14.26	13.84	13.90	90632
2010-06-22	14.00	14.17	13.80	13.80	100044
2010-06-23	13.77	13.91	13.65	13.86	192448
2010-06-24	13.83	14.32	13.72	14.12	157016
2010-06-25	14.13	14.22	13.87	14.10	466342
2010-06-28	14.14	14.54	14.14	14.39	118146
2010-06-29	14.19	14.37	13.63	13.80	264994
2010-06-30	13.76	14.00	13.64	13.70	229980
2010-07-01	13.75	13.95	13.52	13.88	188242
2010-07-02	13.96	13.96	13.64	13.76	109070
2010-07-06	13.98	14.14	13.38	13.44	123880
2010-07-07	13.47	13.65	13.44	13.58	95260
2010-07-08	13.67	13.67	13.23	13.54	231466
2010-07-09	13.51	13.62	13.38	13.60	110858
2010-07-12	13.52	13.59	13.33	13.48	86532
2010-07-13	13.67	13.98	13.55	13.93	151420
2010-07-14	13.92	14.08	13.74	13.78	238180
2010-07-15	13.80	13.85	13.65	13.75	128390
2010-07-16	13.72	13.89	13.66	13.76	191626
2010-07-19	13.76	13.84	13.66	13.75	122346
2010-07-20	13.59	13.88	13.59	13.80	116260
2010-07-21	13.84	13.93	13.70	13.75	140682
2010-07-22	13.85	14.63	13.79	14.62	284028
2010-07-23	14.53	14.61	13.86	14.47	289600
2010-07-26	14.42	15.30	14.33	15.28	391806
2010-07-27	15.39	15.81	14.99	15.27	131140
2010-07-28	15.19	15.25	14.93	15.05	93656
2010-07-29	15.15	15.31	14.81	15.18	111742
2010-07-30	14.98	15.47	14.98	15.26	68052
2010-08-02	15.30	15.31	14.90	15.08	109702
2010-08-03	14.68	15.17	14.68	15.05	103206
2010-08-04	15.07	15.40	15.07	15.25	107104
2010-08-05	15.12	15.29	14.95	15.03	152718
2010-08-06	14.92	15.07	14.33	14.80	256978
2010-08-09	14.88	14.88	14.26	14.42	238986
2010-08-10	14.25	14.29	13.88	14.12	229492
2010-08-11	13.92	13.92	13.60	13.78	277656
2010-08-12	13.60	13.75	13.55	13.63	131890
2010-08-13	13.56	14.08	13.50	14.03	288698
2010-08-16	14.03	14.03	13.71	13.82	119838
2010-08-17	13.98	14.06	13.67	13.74	129098
2010-08-18	13.67	14.11	13.64	13.97	122152
2010-08-19	13.95	13.99	13.45	13.50	154034
2010-08-20	13.45	13.65	13.17	13.31	157260
2010-08-23	13.33	13.41	13.07	13.08	96504
2010-08-24	13.03	13.15	12.93	12.96	176214
2010-08-25	12.93	13.52	12.87	13.47	357682
2010-08-26	13.47	13.70	13.00	13.02	86560
2010-08-27	13.14	13.41	12.83	13.11	85606
2010-08-30	13.06	13.40	12.81	12.81	78578
2010-08-31	12.86	13.08	12.86	12.95	146072
2010-09-01	13.13	13.57	12.95	13.57	141580
2010-09-02	13.59	13.81	13.47	13.71	139398
2010-09-03	13.84	13.89	13.64	13.86	74072
2010-09-07	13.83	13.86	13.53	13.55	82704
2010-09-08	13.59	13.85	13.58	13.63	56622
2010-09-09	13.81	13.81	13.63	13.74	46242
2010-09-10	13.75	13.82	13.69	13.81	52218
2010-09-13	13.95	14.08	13.82	14.06	114048
2010-09-14	14.07	14.24	13.88	14.12	120950
2010-09-15	14.08	14.49	13.96	14.42	183182
2010-09-16	14.43	14.52	14.22	14.50	121252
2010-09-17	14.63	15.12	14.49	14.97	439566
2010-09-20	14.97	15.52	14.50	15.50	287166
2010-09-21	15.57	15.93	15.51	15.85	241908
2010-09-22	15.76	15.87	15.36	15.41	139166
2010-09-23	15.27	15.50	15.27	15.31	138322
2010-09-24	15.51	15.57	15.27	15.50	126850
2010-09-27	15.53	15.57	15.37	15.45	105798
2010-09-28	15.47	15.50	15.22	15.49	72128
2010-09-29	15.42	15.58	15.36	15.39	204034
2010-09-30	15.32	15.52	15.28	15.48	122260
2010-10-01	15.66	15.66	15.39	15.50	60374
2010-10-04	15.48	15.48	15.07	15.15	97932
2010-10-05	15.24	15.74	15.24	15.68	93596
2010-10-06	15.65	15.82	15.61	15.79	84640
2010-10-07	15.85	15.88	15.67	15.74	63354
2010-10-08	15.69	16.21	15.69	16.10	69186
2010-10-11	16.04	16.13	15.94	15.94	43416
2010-10-12	15.86	15.96	15.75	15.88	101094
2010-10-13	15.93	16.22	15.80	16.08	54620
2010-10-14	16.10	16.13	15.99	16.07	76572
2010-10-15	16.26	16.37	15.98	16.27	130458
2010-10-18	16.36	16.54	16.28	16.53	82940
2010-10-19	16.30	16.69	16.25	16.61	212458
2010-10-20	16.68	16.93	16.55	16.80	128136
2010-10-21	16.91	16.99	16.63	16.90	125470
2010-10-22	16.86	16.97	16.86	16.93	90074
2010-10-25	16.96	17.08	16.89	16.97	87022
2010-10-26	16.88	17.00	16.71	16.80	91956
2010-10-27	16.75	16.75	16.28	16.54	132640
2010-10-28	16.69	16.69	16.38	16.55	58202
2010-10-29	16.42	16.58	16.42	16.50	73632
2010-11-01	16.50	16.58	16.27	16.29	169978
2010-11-02	16.50	16.69	16.47	16.69	175040
2010-11-03	16.65	16.78	16.55	16.66	121658
2010-11-04	16.91	17.11	16.83	16.99	107298
2010-11-05	17.00	17.00	16.85	16.93	51626
2010-11-08	16.81	17.22	16.81	17.14	71238
2010-11-09	17.23	17.80	17.09	17.46	183886
2010-11-10	17.55	17.99	17.45	17.80	108180
2010-11-11	17.62	17.94	17.62	17.84	47998
2010-11-12	17.67	17.67	17.26	17.39	97272
2010-11-15	17.48	17.64	17.42	17.50	54424
2010-11-16	17.32	17.42	17.20	17.40	104534
2010-11-17	17.35	17.60	17.31	17.57	38822
2010-11-18	17.68	17.95	17.56	17.59	101298
2010-11-19	17.57	17.62	17.22	17.25	151014
2010-11-22	17.19	17.48	17.19	17.48	64142
2010-11-23	17.30	17.63	17.30	17.54	116042
2010-11-24	17.57	17.95	17.55	17.68	221690
2010-11-26	17.59	18.09	17.59	17.95	33984
2010-11-29	17.88	18.18	17.75	18.08	558110
2010-11-30	17.86	18.22	17.86	18.10	204450
2010-12-01	18.13	18.34	17.92	18.00	119468
2010-12-02	17.97	18.03	17.78	17.90	183990
2010-12-03	17.91	18.11	17.89	17.94	115518
2010-12-06	17.88	18.01	17.88	17.95	91232
2010-12-07	18.12	18.15	18.00	18.04	216032
2010-12-08	18.09	18.14	17.96	18.03	81320
2010-12-09	18.18	18.30	17.97	17.98	72302
2010-12-10	17.97	18.17	17.92	18.13	85874
2010-12-13	18.13	18.32	18.08	18.17	25972
2010-12-14	18.25	18.28	17.85	18.28	39422
2010-12-15	18.22	18.29	18.16	18.17	134808
2010-12-16	18.23	18.54	18.23	18.49	88526
2010-12-17	18.44	18.48	18.26	18.26	150334
2010-12-20	18.26	18.60	18.13	18.15	87778
2010-12-21	18.26	18.48	18.13	18.31	122658
2010-12-22	18.35	18.43	18.25	18.27	60452
2010-12-23	18.27	18.39	18.23	18.30	46604
2010-12-27	18.23	18.55	18.23	18.48	29842
2010-12-28	18.55	18.55	18.36	18.40	32864
2010-12-29	18.47	18.54	18.23	18.30	53894
2010-12-30	18.29	18.37	18.11	18.18	105368
2010-12-31	18.11	18.14	17.80	17.80	51114
2011-01-03	17.98	18.05	17.92	18.01	36856
2011-01-04	18.05	18.05	17.54	17.59	74862
2011-01-05	17.45	17.72	17.25	17.72	50374
2011-01-06	17.69	17.69	17.53	17.65	54140
2011-01-07	17.65	17.65	17.24	17.55	55538
2011-01-10	17.44	17.63	17.27	17.57	37080
2011-01-11	17.65	17.91	17.53	17.64	151476
2011-01-12	17.78	17.79	17.56	17.61	21730
2011-01-13	17.56	17.68	17.43	17.63	76512
2011-01-14	17.60	17.76	17.55	17.60	120920
2011-01-18	17.50	17.62	17.10	17.43	242598
2011-01-19	17.34	17.38	17.00	17.07	148946
2011-01-20	17.00	17.17	17.00	17.12	66740
2011-01-21	17.17	17.17	16.91	17.03	92576
2011-01-24	17.01	17.22	17.01	17.21	69608
2011-01-25	17.11	17.23	17.01	17.20	39994
2011-01-26	17.22	17.35	17.06	17.25	36900
2011-01-27	17.23	17.32	17.14	17.29	37568
2011-01-28	17.24	17.24	16.90	16.90	65722
2011-01-31	17.00	17.03	16.87	16.92	41948
2011-02-01	16.90	17.28	16.87	17.11	73188
2011-02-02	17.06	17.06	16.87	16.98	43344
2011-02-03	16.94	17.38	16.84	17.22	58476
2011-02-04	17.24	17.24	17.00	17.04	121684
2011-02-07	17.03	17.22	16.75	17.09	43078
2011-02-08	17.03	17.47	16.90	17.47	51332
2011-02-09	17.37	17.44	17.26	17.37	37298
2011-02-10	17.25	17.45	17.12	17.26	54428
2011-02-11	17.15	17.32	17.11	17.21	94710
2011-02-14	17.04	17.23	17.04	17.13	66766
2011-02-15	17.02	17.09	16.92	17.09	48764
2011-02-16	17.13	17.13	16.97	17.08	44332
2011-02-17	17.00	17.05	16.95	17.05	33394
2011-02-18	17.13	17.13	16.99	17.09	102128
2011-02-22	16.92	17.08	16.80	16.88	94084
2011-02-23	16.86	16.86	16.66	16.66	66070
2011-02-24	16.73	16.75	16.61	16.75	60778
2011-02-25	16.72	16.89	16.62	16.75	77280
2011-02-28	16.77	17.05	16.67	17.01	51212
2011-03-01	17.00	17.00	16.75	16.85	63104
2011-03-02	16.90	17.00	16.82	16.93	58640
2011-03-03	17.07	17.07	16.95	17.04	55780
2011-03-04	17.00	17.05	16.81	17.03	117594
2011-03-07	17.05	17.05	16.89	16.91	32152
2011-03-08	16.97	17.21	16.87	17.10	39576
2011-03-09	17.10	17.19	16.96	17.09	56202
2011-03-10	16.88	17.20	16.88	17.06	68824
2011-03-11	17.08	17.29	17.02	17.18	47928
2011-03-14	16.88	17.29	16.82	16.88	81704
2011-03-15	16.62	17.07	16.41	16.41	802822
2011-03-16	16.37	16.66	15.90	16.08	391106
2011-03-17	16.17	16.25	15.95	16.10	166624
2011-03-18	16.18	16.20	15.81	15.98	473346
2011-03-21	16.04	16.39	15.96	16.38	166268
2011-03-22	16.35	17.17	16.35	17.04	116902
2011-03-23	17.08	17.27	16.98	17.14	98846
2011-03-24	17.25	17.25	17.09	17.12	50820
2011-03-25	17.12	17.21	16.91	16.92	66310
2011-03-28	16.93	16.93	16.50	16.56	73884
2011-03-29	16.56	16.87	16.56	16.70	53920
2011-03-30	16.81	16.98	16.59	16.73	146640
2011-03-31	16.67	16.68	16.43	16.53	140804
2011-04-01	16.56	16.60	16.31	16.49	150610
2011-04-04	16.55	16.91	16.42	16.88	69030
2011-04-05	16.92	17.30	16.92	17.30	117618
2011-04-06	17.34	17.60	17.34	17.40	76916
2011-04-07	17.46	17.76	17.46	17.62	62186
2011-04-08	17.72	17.77	17.03	17.29	95508
2011-04-11	17.33	17.49	16.91	17.12	44694
2011-04-12	16.97	17.24	16.97	17.10	41700
2011-04-13	17.19	17.22	16.71	16.72	62530
2011-04-14	16.67	16.75	16.50	16.55	67438
2011-04-15	16.50	16.95	16.50	16.94	93786
2011-04-18	16.81	16.90	16.49	16.53	44818
2011-04-19	16.54	16.58	16.49	16.51	40798
2011-04-20	16.67	16.67	16.53	16.56	88702
2011-04-21	16.63	16.66	16.50	16.63	44260
2011-04-25	16.61	16.61	16.47	16.60	85696
2011-04-26	16.59	16.91	16.53	16.82	50360
2011-04-27	16.81	16.81	16.69	16.74	30882
2011-04-28	16.68	16.86	16.59	16.86	30268
2011-04-29	16.87	16.87	16.56	16.76	68534
2011-05-02	16.76	17.01	16.47	16.92	78058
2011-05-03	16.91	17.50	16.72	16.92	48556
2011-05-04	16.93	17.04	16.61	16.63	101682
2011-05-05	16.59	16.90	16.59	16.70	65642
2011-05-06	16.78	17.01	16.73	16.86	107882
2011-05-09	16.88	17.41	16.88	17.35	83060
2011-05-10	17.38	17.92	17.38	17.80	81208
2011-05-11	17.72	17.75	17.39	17.57	221140
2011-05-12	17.49	17.72	17.38	17.68	122956
2011-05-13	17.53	17.61	17.44	17.48	136370
2011-05-16	17.39	17.47	17.25	17.39	81972
2011-05-17	17.33	17.46	17.09	17.22	112944
2011-05-18	17.18	17.46	17.16	17.44	93948
2011-05-19	17.49	17.49	17.26	17.40	73538
2011-05-20	17.26	17.45	16.78	17.04	79584
2011-05-23	33.62	34.04	33.22	33.36	35197
2011-05-24	33.36	33.50	32.41	33.30	51269
2011-05-25	33.21	33.27	33.03	33.14	33901
2011-05-26	33.14	34.85	33.14	34.46	59056
2011-05-27	34.61	35.00	34.38	34.91	54242
2011-05-31	35.00	35.74	34.78	35.74	118950
2011-06-01	35.57	35.58	34.64	34.83	54603
2011-06-02	34.92	35.22	34.59	34.97	35609
2011-06-03	34.57	34.93	34.36	34.41	34190
2011-06-06	34.47	34.87	34.37	34.45	32488
2011-06-07	34.83	35.00	34.53	34.60	32035
2011-06-08	34.47	34.97	34.36	34.44	66961
2011-06-09	34.61	35.05	34.55	34.77	44220
2011-06-10	34.53	34.97	33.76	33.90	45386
2011-06-13	34.11	34.19	33.67	33.68	30424
2011-06-14	33.77	34.40	33.77	34.26	49314
2011-06-15	33.93	34.50	33.48	33.75	56019
2011-06-16	33.82	34.27	33.40	33.98	52033
2011-06-17	34.17	35.19	34.02	34.60	95185
2011-06-20	34.55	35.40	34.51	35.03	34804
2011-06-21	35.26	35.81	34.73	34.82	69101
2011-06-22	34.77	35.02	34.33	34.50	64326
2011-06-23	34.12	34.87	33.94	34.59	56712
2011-06-24	34.58	34.85	34.05	34.19	95608
2011-06-27	34.32	34.82	33.99	34.67	42703
2011-06-28	34.65	35.22	34.21	35.04	66310
2011-06-29	34.74	34.93	33.98	34.85	28032
2011-06-30	34.74	35.81	34.34	35.70	43642
2011-07-01	35.72	37.06	35.40	36.70	82036
2011-07-05	36.80	37.00	36.51	36.78	78999
2011-07-06	36.78	37.61	36.67	37.37	132586
2011-07-07	37.56	38.39	37.26	38.01	59289
2011-07-08	37.44	38.30	37.44	38.12	33115
2011-07-11	37.88	37.99	37.74	37.80	30523
2011-07-12	37.68	37.74	36.96	37.01	87571
2011-07-13	37.06	37.72	36.00	37.25	38969
2011-07-14	37.25	37.30	36.41	36.46	27580
2011-07-15	36.47	37.46	36.47	37.12	57096
2011-07-18	36.93	37.08	36.40	36.92	44132
2011-07-19	37.19	38.47	37.00	38.27	47029
2011-07-20	38.36	38.36	37.62	37.75	34867
2011-07-21	37.81	38.42	37.60	38.35	23740
2011-07-22	38.34	38.35	37.90	38.17	23993
2011-07-25	37.85	38.69	37.62	37.85	84599
2011-07-26	38.05	38.05	36.97	37.02	37693
2011-07-27	37.19	37.22	36.70	36.87	36194
2011-07-28	36.81	36.95	36.69	36.88	31658
2011-07-29	36.55	37.41	36.55	37.24	54425
2011-08-01	37.65	37.67	36.70	37.34	59019
2011-08-02	37.05	37.40	36.51	36.81	51998
2011-08-03	36.84	37.16	36.28	36.90	121216
2011-08-04	36.50	37.09	36.05	36.35	78645
2011-08-05	36.69	36.69	36.00	36.29	84608
2011-08-08	34.36	36.45	33.29	34.47	179525
2011-08-09	35.05	37.59	33.51	37.21	147661
2011-08-10	36.39	37.55	34.14	34.36	81653
2011-08-11	34.54	34.92	33.59	33.94	132765
2011-08-12	34.24	34.41	33.38	33.48	136773
2011-08-15	33.58	34.83	33.58	34.69	68860
2011-08-16	34.52	34.99	34.40	34.58	63861
2011-08-17	34.61	35.19	34.56	35.02	51995
2011-08-18	34.52	34.90	33.50	33.80	133076
2011-08-19	33.13	33.76	33.03	33.34	86839
2011-08-22	34.01	34.40	33.65	33.77	58874
2011-08-23	33.77	34.49	33.69	34.04	181849
2011-08-24	33.55	34.67	33.55	34.14	50510
2011-08-25	34.37	34.37	33.70	33.86	55980
2011-08-26	33.68	34.31	33.50	34.23	62141
2011-08-29	34.42	35.78	34.42	35.63	72265
2011-08-30	35.49	35.87	34.95	35.63	78234
2011-08-31	35.69	36.24	35.52	35.52	84109
2011-09-01	35.46	36.29	34.67	34.71	72832
2011-09-02	34.19	34.70	33.99	34.04	58271
2011-09-06	33.28	33.85	33.04	33.74	47557
2011-09-07	34.10	34.46	33.65	34.42	64835
2011-09-08	34.22	34.45	33.83	33.85	77956
2011-09-09	33.58	33.59	32.49	32.81	53459
2011-09-12	32.29	33.03	32.29	33.00	35645
2011-09-13	33.04	33.53	32.87	33.44	38061
2011-09-14	33.62	34.53	33.39	34.15	51732
2011-09-15	34.50	34.58	34.00	34.36	20708
2011-09-16	34.52	34.52	33.74	34.00	75542
2011-09-19	33.50	33.50	32.73	32.96	25401
2011-09-20	33.12	33.40	32.29	32.29	26880
2011-09-21	32.21	32.55	31.11	31.18	53231
2011-09-22	30.52	32.53	30.33	32.30	110077
2011-09-23	32.30	32.87	31.48	31.99	100260
2011-09-26	32.15	32.41	31.61	32.13	81873
2011-09-27	32.69	32.71	31.81	32.04	65225
2011-09-28	32.00	32.00	30.85	30.85	51005
2011-09-29	31.36	31.39	30.72	31.03	103504
2011-09-30	30.51	31.43	30.41	30.58	85976
2011-10-03	30.53	31.00	29.81	29.86	101652
2011-10-04	29.57	31.53	29.57	31.44	79942
2011-10-05	31.43	31.76	31.14	31.54	21348
2011-10-06	31.67	32.10	31.21	32.04	32920
2011-10-07	32.11	32.11	31.16	31.52	50272
2011-10-10	31.73	32.67	31.55	32.65	39842
2011-10-11	32.46	33.35	32.36	33.22	31505
2011-10-12	33.49	33.70	32.92	33.46	40530
2011-10-13	33.19	33.64	32.68	33.41	18593
2011-10-14	33.68	33.99	33.27	33.55	72045
2011-10-17	33.12	33.29	32.66	32.78	52151
2011-10-18	32.93	33.90	32.72	33.50	28281
2011-10-19	33.51	33.51	31.86	32.14	59881
2011-10-20	32.25	32.38	31.52	32.16	36965
2011-10-21	32.49	32.96	32.01	32.88	57930
2011-10-24	32.80	33.72	32.70	33.58	31173
2011-10-25	33.28	33.28	32.32	32.45	23823
2011-10-26	32.92	33.46	32.43	33.37	25546
2011-10-27	33.98	34.02	33.51	33.70	92346
2011-10-28	33.72	34.10	33.39	33.64	30270
2011-10-31	33.31	33.83	33.31	33.49	24290
2011-11-01	33.01	33.54	32.49	32.66	58979
2011-11-02	33.12	33.15	32.46	33.05	43565
2011-11-03	33.45	34.02	32.71	33.29	54971
2011-11-04	33.06	33.39	32.75	33.09	61066
2011-11-07	33.26	33.26	32.04	32.50	39741
2011-11-08	32.49	35.89	32.00	35.38	115358
2011-11-09	34.57	36.54	34.57	34.94	58739
2011-11-10	35.07	35.31	34.37	35.10	61058
2011-11-11	35.30	36.99	35.26	36.80	92543
2011-11-14	36.74	37.20	36.45	36.83	37908
2011-11-15	36.54	37.92	36.54	37.75	39963
2011-11-16	37.39	37.96	36.82	36.94	41535
2011-11-17	36.86	37.23	36.50	36.92	27445
2011-11-18	36.81	37.14	36.35	36.91	23416
2011-11-21	36.32	36.79	36.31	36.61	37629
2011-11-22	36.47	36.47	35.88	35.99	40936
2011-11-23	35.83	36.02	35.47	35.61	31259
2011-11-25	35.37	35.71	34.71	34.91	16678
2011-11-28	35.84	36.58	35.53	36.26	34629
2011-11-29	36.28	36.93	36.05	36.89	24853
2011-11-30	37.47	38.57	37.20	38.56	79854
2011-12-01	38.32	38.94	37.87	38.11	52746
2011-12-02	38.61	38.80	38.27	38.54	17738
2011-12-05	39.00	39.39	38.55	38.90	40472
2011-12-06	38.92	39.28	38.69	38.86	107335
2011-12-07	38.60	39.47	38.58	39.02	64903
2011-12-08	38.61	39.03	38.46	38.54	44617
2011-12-09	38.53	39.63	38.53	39.45	46854
2011-12-12	39.12	39.85	39.00	39.79	66962
2011-12-13	39.96	40.52	39.60	39.85	98752
2011-12-14	39.67	39.87	39.35	39.62	63317
2011-12-15	39.91	40.00	39.22	39.39	38072
2011-12-16	39.65	39.65	37.47	37.96	82086
2011-12-19	38.03	39.00	38.03	38.48	48517
2011-12-20	39.20	39.70	39.04	39.62	57402
2011-12-21	39.68	39.68	39.32	39.47	43011
2011-12-22	39.49	39.49	39.11	39.25	20656
2011-12-23	39.34	39.59	39.22	39.50	17191
2011-12-27	39.31	39.63	39.15	39.42	20371
2011-12-28	39.20	40.03	38.96	39.05	27853
2011-12-29	39.28	39.87	39.09	39.48	26963
2011-12-30	39.60	39.93	39.50	39.60	35815
2012-01-03	40.03	40.65	39.12	39.25	36894
2012-01-04	39.08	39.31	38.78	38.97	22074
2012-01-05	38.77	39.25	38.04	38.99	34139
2012-01-06	38.97	39.18	38.74	38.82	35969
2012-01-09	38.82	39.52	38.77	39.20	73029
2012-01-10	39.59	39.99	39.44	39.53	40775
2012-01-11	39.49	39.49	39.13	39.17	41684
2012-01-12	39.20	39.30	38.86	39.09	29579
2012-01-13	38.67	39.23	38.50	38.91	23963
2012-01-17	39.09	39.42	37.88	39.10	38756
2012-01-18	39.35	39.53	38.77	39.46	30939
2012-01-19	39.45	39.86	39.43	39.81	15482
2012-01-20	39.64	40.16	37.01	39.72	32557
2012-01-23	39.47	40.16	39.27	39.45	23916
2012-01-24	39.36	40.42	38.95	40.23	27718
2012-01-25	40.29	40.99	39.73	40.82	37478
2012-01-26	41.14	41.65	40.75	41.05	51431
2012-01-27	41.10	41.34	40.49	40.93	40149
2012-01-30	40.80	41.29	40.80	40.95	34214
2012-01-31	41.00	41.15	40.31	40.61	25229
2012-02-01	40.69	42.06	40.60	41.70	42961
2012-02-02	41.99	42.34	41.18	41.34	33628
2012-02-03	41.53	41.65	41.01	41.11	49192
2012-02-06	41.14	41.16	39.46	40.82	52723
2012-02-07	40.88	41.03	40.31	40.85	33364
2012-02-08	40.75	41.33	40.43	41.18	49230
2012-02-09	41.53	42.00	41.15	41.39	38081
2012-02-10	41.13	41.32	40.67	40.85	25587
2012-02-13	41.19	41.50	40.60	41.22	50471
2012-02-14	40.95	41.06	40.63	41.00	21850
2012-02-15	41.07	41.13	40.26	40.87	38186
2012-02-16	40.79	41.24	40.77	41.08	42251
2012-02-17	41.33	41.77	40.80	41.66	52351
2012-02-21	41.80	42.10	41.79	41.89	34291
2012-02-22	41.60	41.84	41.08	41.47	21235
2012-02-23	41.38	42.72	41.38	42.32	29011
2012-02-24	42.46	42.74	42.31	42.42	25321
2012-02-27	42.24	42.35	41.84	42.13	19069
2012-02-28	42.28	42.40	40.62	41.25	35777
2012-02-29	41.21	41.34	40.04	40.08	41006
2012-03-01	40.36	41.10	40.16	40.58	45069
2012-03-02	40.13	40.59	39.06	39.43	74649
2012-03-05	39.22	40.88	39.22	40.65	49992
2012-03-06	40.24	40.56	39.10	39.46	38377
2012-03-07	39.47	39.87	39.27	39.53	45782
2012-03-08	39.56	39.94	37.51	38.55	121973
2012-03-09	38.55	39.36	38.28	38.69	73772
2012-03-12	38.43	39.75	38.31	39.21	79708
2012-03-13	39.64	40.97	39.07	40.84	60169
2012-03-14	40.94	41.11	40.19	40.54	41368
2012-03-15	40.73	40.98	40.10	40.89	38080
2012-03-16	40.89	41.11	40.51	40.66	78198
2012-03-19	40.73	41.47	40.36	41.03	68801
2012-03-20	40.72	41.20	40.10	40.10	36254
2012-03-21	40.16	40.16	39.19	39.21	39103
2012-03-22	38.92	39.45	38.52	39.31	37045
2012-03-23	39.42	40.40	39.10	40.31	39566
2012-03-26	40.53	41.74	40.53	41.68	38154
2012-03-27	41.61	41.83	41.08	41.37	27889
2012-03-28	41.35	41.35	40.79	41.06	16686
2012-03-29	40.87	41.11	40.16	40.88	32524
2012-03-30	41.12	41.14	40.85	40.94	43777
2012-04-02	40.88	41.52	40.88	41.35	39773
2012-04-03	41.17	41.29	39.81	40.10	81098
2012-04-04	39.82	40.05	39.58	39.91	41164
2012-04-05	39.85	40.24	39.84	39.88	24187
2012-04-09	39.24	39.88	39.18	39.55	37461
2012-04-10	39.60	39.77	38.80	38.95	41942
2012-04-11	39.02	39.52	38.78	39.45	33792
2012-04-12	39.36	39.93	39.03	39.56	29557
2012-04-13	39.31	39.47	38.92	38.95	19021
2012-04-16	38.99	39.13	38.68	38.81	15147
2012-04-17	39.14	39.53	39.00	39.06	21581
2012-04-18	38.99	39.13	38.64	38.81	30546
2012-04-19	38.75	39.08	37.87	38.07	25641
2012-04-20	39.16	39.62	38.06	38.18	56400
2012-04-23	37.66	38.30	37.56	37.90	38959
2012-04-24	37.87	38.35	37.74	37.87	56819
2012-04-25	38.34	38.34	37.83	38.10	40272
2012-04-26	38.11	39.08	37.79	38.94	39688
2012-04-27	39.49	40.10	39.21	39.22	45962
2012-04-30	39.33	39.44	38.50	38.60	56557
2012-05-01	38.57	39.15	38.26	38.30	45365
2012-05-02	38.21	38.94	38.03	38.54	39230
2012-05-03	38.58	38.58	38.00	38.36	32501
2012-05-04	38.18	38.18	37.50	37.65	48489
2012-05-07	37.44	38.20	37.00	37.85	39868
2012-05-08	37.83	42.33	34.78	41.61	128080
2012-05-09	41.54	43.15	41.09	42.22	70493
2012-05-10	42.63	43.08	42.51	42.91	132296
2012-05-11	42.67	43.15	42.01	42.52	54355
2012-05-14	42.28	43.13	42.04	42.63	62874
2012-05-15	42.50	43.12	42.50	42.86	40230
2012-05-16	42.88	43.40	42.75	43.28	128158
2012-05-17	43.51	43.78	42.59	43.15	69439
2012-05-18	43.04	43.25	42.83	42.97	63835
2012-05-21	43.20	43.28	42.62	43.05	89122
2012-05-22	42.90	43.24	42.31	42.57	49535
2012-05-23	42.15	43.11	42.15	42.99	39429
2012-05-24	43.17	43.60	42.80	43.46	36943
2012-05-25	43.59	43.72	43.18	43.67	49603
2012-05-29	43.73	43.89	43.34	43.75	40296
2012-05-30	43.54	43.94	43.39	43.71	35931
2012-05-31	43.85	43.93	43.18	43.49	85203
2012-06-01	42.93	43.59	42.87	43.03	38247
2012-06-04	43.04	43.17	42.81	42.99	59715
2012-06-05	42.76	43.28	41.99	42.13	58537
2012-06-06	42.26	43.34	42.16	43.21	56161
2012-06-07	43.74	43.86	42.97	43.12	35694
2012-06-08	43.10	43.39	43.00	43.18	32569
2012-06-11	43.65	43.65	41.76	41.76	39039
2012-06-12	42.06	42.37	41.19	42.32	67213
2012-06-13	42.27	42.90	42.02	42.59	119254
2012-06-14	42.84	43.18	42.81	43.05	69681
2012-06-15	42.97	43.64	42.97	43.24	110145
2012-06-18	43.11	43.32	43.02	43.18	35812
2012-06-19	43.40	43.82	43.26	43.70	72990
2012-06-20	43.54	43.90	43.47	43.76	59497
2012-06-21	43.62	44.39	43.57	44.03	62394
2012-06-22	44.13	45.27	43.96	45.26	144546
2012-06-25	44.87	45.85	44.32	45.56	92674
2012-06-26	45.56	46.05	45.20	45.96	89131
2012-06-27	46.13	47.02	46.13	46.97	113667
2012-06-28	46.64	47.10	46.33	47.05	41919
2012-06-29	47.60	48.17	47.38	48.14	59646
2012-07-02	47.73	48.39	47.73	48.35	65037
2012-07-03	48.46	48.63	48.02	48.57	50441
2012-07-05	48.42	48.75	48.23	48.57	31223
2012-07-06	48.20	49.02	48.17	49.01	55644
2012-07-09	48.69	49.25	48.23	49.10	59502
2012-07-10	49.33	49.62	49.20	49.38	57367
2012-07-11	49.56	49.56	49.10	49.24	58171
2012-07-12	48.97	49.11	48.39	48.72	34605
2012-07-13	48.62	49.68	48.53	49.31	36757
2012-07-16	49.31	49.31	48.91	49.05	22008
2012-07-17	49.21	49.26	48.71	48.81	32180
2012-07-18	48.64	49.00	48.64	48.97	31650
2012-07-19	48.93	49.06	48.69	48.77	18778
2012-07-20	48.50	48.93	48.20	48.45	36785
2012-07-23	47.93	48.18	47.59	47.64	31118
2012-07-24	47.89	47.89	46.91	47.22	33875
2012-07-25	47.35	47.47	46.68	46.76	30714
2012-07-26	47.00	47.06	46.66	46.88	38342
2012-07-27	47.00	49.00	47.00	48.90	57405
2012-07-30	48.98	49.13	48.39	48.55	14298
2012-07-31	48.56	48.96	48.19	48.29	29720
2012-08-01	48.32	48.45	47.32	47.32	45990
2012-08-02	47.25	47.50	46.68	46.74	30207
2012-08-03	47.27	49.00	47.06	48.75	37065
2012-08-06	48.75	50.56	48.65	49.87	76442
2012-08-07	50.26	50.30	46.50	49.09	54414
2012-08-08	48.81	49.50	46.60	47.93	54413
2012-08-09	47.93	48.17	47.05	47.64	33554
2012-08-10	47.80	48.49	47.40	47.40	50758
2012-08-13	47.49	47.83	44.11	44.50	65230
2012-08-14	44.89	45.69	44.29	45.30	58910
2012-08-15	45.09	45.32	43.29	45.04	28233
2012-08-16	44.85	48.00	44.74	47.47	108265
2012-08-17	47.30	47.69	47.04	47.50	42374
2012-08-20	47.25	47.74	47.23	47.32	29836
2012-08-21	47.32	47.87	46.31	46.51	29406
2012-08-22	46.23	46.61	45.45	45.45	29272
2012-08-23	45.50	45.79	45.20	45.44	18558
2012-08-24	45.29	46.56	45.08	46.15	30421
2012-08-27	46.18	46.35	46.04	46.16	22606
2012-08-28	46.18	47.62	46.18	47.28	25515
2012-08-29	47.20	47.74	47.20	47.49	32563
2012-08-30	47.09	47.09	46.21	46.21	9695
2012-08-31	46.65	46.65	45.47	45.54	20473
2012-09-04	45.82	47.50	45.54	47.02	40810
2012-09-05	47.21	47.50	46.91	47.19	64214
2012-09-06	47.31	47.92	46.63	47.35	39450
2012-09-07	47.56	47.68	47.10	47.21	33552
2012-09-10	47.21	47.49	46.82	46.82	60387
2012-09-11	46.99	46.99	45.79	46.35	31509
2012-09-12	46.29	46.29	45.03	46.14	25953
2012-09-13	46.35	47.50	45.97	46.99	33889
2012-09-14	46.99	47.45	46.40	46.57	27612
2012-09-17	46.63	46.80	46.09	46.65	40710
2012-09-18	46.84	47.47	46.17	47.17	30298
2012-09-19	47.39	47.47	46.46	47.04	25257
2012-09-20	47.00	47.52	46.87	47.03	30021
2012-09-21	47.73	47.98	46.49	46.55	62123
2012-09-24	46.58	47.52	45.91	46.68	25596
2012-09-25	47.04	48.23	45.95	46.49	63454
2012-09-26	46.62	47.86	46.49	47.86	48757
2012-09-27	47.83	48.39	47.12	48.14	35726
2012-09-28	47.85	49.14	47.75	48.11	35678
2012-10-01	47.91	48.74	47.88	48.33	72586
2012-10-02	48.32	48.70	47.70	48.29	29919
2012-10-03	48.12	48.38	47.56	47.71	50570
2012-10-04	47.95	48.56	47.22	47.34	95288
2012-10-05	47.43	47.86	46.19	46.48	37695
2012-10-08	46.29	47.03	45.79	45.90	28557
2012-10-09	45.31	45.59	44.46	45.01	46156
2012-10-10	45.23	45.37	44.84	45.30	14378
2012-10-11	45.52	45.81	44.93	45.73	34038
2012-10-12	45.61	45.76	45.28	45.53	10760
2012-10-15	45.36	46.35	44.87	46.06	26003
2012-10-16	46.35	46.35	45.17	45.84	25498
2012-10-17	45.77	47.40	45.61	47.04	32719
2012-10-18	46.87	47.48	44.96	45.23	43479
2012-10-19	45.14	45.65	44.08	44.59	50941
2012-10-22	44.54	45.33	44.34	45.24	24913
2012-10-23	45.08	46.19	44.75	45.60	26478
2012-10-24	45.67	46.27	43.75	44.21	44391
2012-10-25	44.21	46.81	44.21	46.81	55924
2012-10-26	46.67	48.15	46.29	47.66	52910
2012-10-31	47.82	48.11	47.50	47.87	30344
2012-11-01	48.23	48.67	47.21	48.40	51902
2012-11-02	48.40	48.40	47.26	47.68	38092
2012-11-05	47.99	48.34	47.45	47.60	16778
2012-11-06	47.64	47.89	47.48	47.69	17302
2012-11-07	47.17	48.07	46.36	46.94	45220
2012-11-08	44.24	45.67	41.96	43.71	170196
2012-11-09	43.02	44.59	43.02	43.41	31765
2012-11-12	43.22	44.17	43.22	43.52	40832
2012-11-13	43.21	43.55	42.76	43.05	51306
2012-11-14	43.00	43.10	41.92	41.98	122954
2012-11-15	41.50	41.83	40.06	41.61	154102
2012-11-16	41.28	42.78	41.00	42.64	47187
2012-11-19	42.91	43.29	42.57	42.80	51598
2012-11-20	42.51	43.17	42.26	43.14	38339
2012-11-21	43.67	43.86	43.12	43.65	29257
2012-11-23	43.79	44.08	42.95	43.67	39669
2012-11-26	43.57	45.22	43.57	44.72	37617
2012-11-27	44.64	45.28	43.36	43.47	40905
2012-11-28	43.20	44.34	43.00	44.15	58908
2012-11-29	44.49	45.59	44.22	45.51	39144
2012-11-30	45.69	46.00	45.28	45.75	72288
2012-12-03	45.81	45.95	45.55	45.92	139208
2012-12-04	45.81	46.30	45.81	46.09	46847
2012-12-05	46.16	46.90	45.98	46.46	54122
2012-12-06	46.46	47.16	46.38	46.67	61673
2012-12-07	46.93	47.25	46.62	47.25	34049
2012-12-10	47.17	47.82	46.89	47.63	46780
2012-12-11	47.97	48.86	47.91	48.72	69045
2012-12-12	48.94	48.94	48.63	48.78	50473
2012-12-13	48.38	49.19	48.38	48.79	73121
2012-12-14	48.57	49.24	48.38	48.97	62007
2012-12-17	48.93	49.16	48.37	48.82	73308
2012-12-18	48.62	49.01	48.06	48.17	82028
2012-12-19	48.04	48.04	46.84	46.98	65673
2012-12-20	47.15	48.81	46.86	48.35	55886
2012-12-21	48.06	48.70	47.63	48.20	108869
2012-12-24	48.11	48.11	47.39	48.02	8347
2012-12-26	48.00	48.04	46.51	46.94	25605
2012-12-27	46.78	47.09	46.17	46.83	26296
2012-12-28	46.75	46.84	46.18	46.44	43558
2012-12-31	46.00	47.47	46.00	47.35	36724
2013-01-02	48.50	50.38	48.21	50.12	55422
2013-01-03	50.09	50.81	49.70	50.71	87581
2013-01-04	50.98	50.98	50.25	50.35	53064
2013-01-07	49.92	50.38	49.85	50.10	38393
2013-01-08	49.97	50.78	49.97	50.54	54691
2013-01-09	50.68	51.03	50.40	50.94	22351
2013-01-10	51.10	51.32	50.51	50.92	45460
2013-01-11	50.96	51.35	50.78	51.16	15572
2013-01-14	50.89	50.97	49.94	50.26	30152
2013-01-15	49.90	50.56	49.90	50.13	36743
2013-01-16	49.89	50.47	49.57	49.66	37550
2013-01-17	49.98	51.85	49.98	51.72	33003
2013-01-18	51.46	51.79	51.21	51.32	29864
2013-01-22	51.16	51.26	50.01	50.64	39414
2013-01-23	50.73	50.81	50.03	50.33	30141
2013-01-24	50.54	50.66	49.83	50.07	52306
2013-01-25	50.38	50.77	49.52	50.34	46628
2013-01-28	50.55	50.73	49.89	50.25	54126
2013-01-29	50.15	50.44	49.49	50.19	43893
2013-01-30	49.99	50.77	48.92	49.16	42059
2013-01-31	49.40	50.49	49.14	50.13	59663
2013-02-01	50.29	51.00	50.20	50.94	34712
2013-02-04	50.40	50.88	48.95	49.35	30583
2013-02-05	49.57	49.76	49.11	49.14	19384
2013-02-06	48.87	49.86	48.75	49.70	32344
2013-02-07	49.83	49.83	49.09	49.51	19480
2013-02-08	49.65	50.03	49.23	49.45	21675
2013-02-11	49.61	49.61	49.00	49.19	12621
2013-02-12	49.29	49.96	49.29	49.85	22950
2013-02-13	49.60	50.03	49.45	49.66	22085
2013-02-14	49.68	49.83	49.05	49.54	20985
2013-02-15	49.84	49.84	48.98	49.04	36819
2013-02-19	49.13	49.75	49.13	49.64	41960
2013-02-20	49.74	49.90	49.28	49.35	38432
2013-02-21	49.41	49.51	48.78	48.89	21930
2013-02-22	49.23	49.24	48.65	48.98	43278
2013-02-25	49.26	49.36	47.22	47.29	28292
2013-02-26	47.75	48.36	47.31	47.67	24593
2013-02-27	47.92	48.01	47.49	47.72	33767
2013-02-28	47.74	48.37	47.52	47.92	41642
2013-03-01	47.52	48.04	47.11	47.77	48524
2013-03-04	47.56	48.08	45.56	46.09	44327
2013-03-05	46.21	47.59	46.10	47.59	85215
2013-03-06	47.83	47.90	46.72	47.40	42721
2013-03-07	47.24	48.34	46.28	47.46	34065
2013-03-08	47.98	47.98	47.20	47.72	40572
2013-03-11	47.72	48.26	47.72	48.22	32185
2013-03-12	48.06	48.70	47.92	48.55	46704
2013-03-13	48.90	48.90	48.05	48.46	28794
2013-03-14	48.48	48.98	48.29	48.86	29760
2013-03-15	50.07	50.39	49.28	49.61	238707
2013-03-18	49.14	49.16	48.81	49.02	75173
2013-03-19	49.20	49.20	48.75	49.01	110461
2013-03-20	49.00	50.90	48.96	50.74	104440
2013-03-21	50.38	51.00	50.38	50.87	19826
2013-03-22	51.21	51.38	50.69	51.06	33481
2013-03-25	51.40	51.62	51.10	51.26	39886
2013-03-26	51.39	51.53	51.09	51.26	29431
2013-03-27	50.96	51.35	50.89	51.26	11092
2013-03-28	51.37	51.52	50.88	51.31	32644
2013-04-01	50.56	51.50	50.46	51.01	45476
2013-04-02	51.30	51.82	50.80	51.05	37946
2013-04-03	51.34	51.47	50.82	51.13	38118
2013-04-04	51.40	51.45	50.96	51.40	30818
2013-04-05	50.57	51.91	50.57	51.57	39004
2013-04-08	51.61	52.04	51.20	52.03	33354
2013-04-09	51.97	51.98	50.78	51.27	68870
2013-04-10	51.58	53.65	51.12	53.33	54046
2013-04-11	53.33	53.33	51.98	52.74	50062
2013-04-12	52.65	53.13	52.51	52.81	33888
2013-04-15	52.34	52.89	51.40	51.69	60630
2013-04-16	51.99	52.05	50.93	51.59	37940
2013-04-17	51.27	51.94	50.56	51.03	54492
2013-04-18	51.15	51.61	50.58	50.85	66905
2013-04-19	50.77	52.07	50.74	51.76	55500
2013-04-22	51.65	51.65	51.06	51.41	19186
2013-04-23	51.75	53.10	51.75	52.92	17034
2013-04-24	52.98	53.01	52.49	52.69	18318
2013-04-25	52.80	52.93	49.88	52.74	25031
2013-04-26	52.50	52.50	51.82	52.19	17032
2013-04-29	52.54	52.54	52.01	52.36	9903
2013-04-30	52.50	52.50	51.86	52.04	41515
2013-05-01	51.90	52.05	50.25	50.26	74542
2013-05-02	50.63	51.42	50.15	50.94	27479
2013-05-03	51.60	52.10	51.05	51.42	50203
2013-05-06	51.31	52.15	51.19	51.54	30039
2013-05-07	51.85	55.39	51.24	55.39	60374
2013-05-08	55.23	57.70	54.94	56.55	99546
2013-05-09	56.30	56.33	55.71	55.98	73367
2013-05-10	56.09	56.46	55.89	56.18	70498
2013-05-13	56.18	56.40	55.56	56.23	47745
2013-05-14	56.15	56.64	55.18	56.57	86177
2013-05-15	56.11	56.84	55.94	56.04	67527
2013-05-16	56.04	57.00	56.02	56.35	61578
2013-05-17	56.05	58.48	56.05	57.96	87996
2013-05-20	58.19	58.78	56.85	57.71	85980
2013-05-21	57.89	57.89	56.68	57.21	105630
2013-05-22	57.20	57.90	56.30	56.72	104472
2013-05-23	56.12	57.52	56.12	57.52	89396
2013-05-24	57.33	58.21	57.07	57.56	109106
2013-05-28	58.34	59.41	58.25	59.20	64199
2013-05-29	59.19	59.59	58.66	59.19	63081
2013-05-30	59.33	61.20	59.33	60.82	73415
2013-05-31	60.39	61.87	58.99	59.19	111261
2013-06-03	59.17	61.96	58.09	61.92	143988
2013-06-04	61.75	61.94	60.10	60.77	31054
2013-06-05	60.85	61.31	60.50	60.69	36209
2013-06-06	60.82	60.87	59.90	60.28	27448
2013-06-07	60.78	61.53	60.35	61.16	30471
2013-06-10	61.54	61.49	60.54	61.45	10747
2013-06-11	60.89	61.84	60.48	61.05	25072
2013-06-12	61.32	61.32	59.09	59.33	20099
2013-06-13	59.47	61.33	58.81	61.29	25994
2013-06-14	61.34	61.88	60.60	61.25	32813
2013-06-17	61.95	61.98	61.01	61.68	23817
2013-06-18	61.76	63.05	61.59	62.95	39882
2013-06-19	62.65	62.70	61.85	62.36	52262
2013-06-20	61.27	62.33	61.05	62.00	78016
2013-06-21	62.25	64.15	62.20	63.75	111796
2013-06-24	63.29	63.68	63.05	63.27	74706
2013-06-25	63.59	63.96	62.45	62.94	49585
2013-06-26	63.46	62.79	61.64	61.85	28995
2013-06-27	61.80	62.73	61.80	62.66	71618
2013-06-28	62.25	63.79	61.94	63.50	93877
2013-07-01	63.24	64.82	63.24	63.97	72461
2013-07-02	64.12	64.25	61.95	63.01	45453
2013-07-03	62.83	63.54	62.82	63.37	15697
2013-07-05	64.36	64.36	62.50	63.85	47499
2013-07-08	63.97	64.23	63.19	63.63	25086
2013-07-09	63.81	65.85	63.44	64.65	99237
2013-07-10	64.80	65.17	64.68	64.84	36264
2013-07-11	65.44	65.74	64.80	64.95	37816
2013-07-12	64.85	65.34	64.48	64.60	29078
2013-07-15	64.84	65.25	64.56	64.98	44401
2013-07-16	64.98	65.53	64.83	65.25	45947
2013-07-17	65.72	65.72	63.00	64.97	32531
2013-07-18	65.05	66.27	64.98	65.28	29667
2013-07-19	65.15	65.84	65.09	65.75	18698
2013-07-22	65.51	65.84	64.68	65.45	18464
2013-07-23	65.70	65.99	64.52	64.80	31764
2013-07-24	64.90	65.70	64.01	64.09	19659
2013-07-25	64.00	64.85	64.00	64.75	25249
2013-07-26	64.17	64.70	63.55	64.07	41440
2013-07-29	63.76	64.18	63.48	63.95	14309
2013-07-30	64.04	64.04	62.57	62.87	15454
2013-07-31	62.98	63.14	62.20	62.65	38444
2013-08-01	63.86	63.88	63.04	63.68	31831
2013-08-02	63.59	64.14	63.15	63.98	32429
2013-08-05	63.77	65.32	63.83	65.00	51727
2013-08-06	65.13	65.86	63.90	64.25	26034
2013-08-07	63.99	64.13	61.32	63.06	21214
2013-08-08	63.36	64.56	63.36	64.09	30157
2013-08-09	63.84	64.36	63.40	64.24	22854
2013-08-12	63.60	64.58	63.60	64.32	31339
2013-08-13	64.32	64.55	63.76	64.06	31534
2013-08-14	64.25	64.50	63.71	63.78	38722
2013-08-15	62.94	64.28	62.70	64.12	53361
2013-08-16	63.86	65.59	63.72	65.01	75678
2013-08-19	65.30	66.07	64.63	65.01	30962
2013-08-20	64.89	67.71	64.89	67.26	48045
2013-08-21	66.79	68.00	65.91	66.02	28792
2013-08-22	66.41	67.29	66.41	67.15	21383
2013-08-23	67.15	67.52	66.53	66.83	20893
2013-08-26	66.89	67.18	65.82	66.06	21524
2013-08-27	65.25	66.02	63.40	63.51	24709
2013-08-28	63.64	64.52	63.11	64.05	13885
2013-08-29	64.12	64.16	63.74	63.98	27893
2013-08-30	63.50	64.19	62.75	63.10	27459
2013-09-03	63.78	65.05	63.70	65.00	49186
2013-09-04	64.87	64.76	64.06	64.28	24163
2013-09-05	64.29	65.70	63.85	65.07	38170
2013-09-06	65.51	65.68	64.51	65.34	25042
2013-09-09	65.16	66.28	65.00	66.27	13361
2013-09-10	66.37	66.77	65.64	66.05	18902
2013-09-11	65.83	65.95	65.42	65.67	26054
2013-09-12	65.45	65.98	64.75	64.99	35899
2013-09-13	65.31	65.40	64.50	65.24	16345
2013-09-16	66.00	66.00	64.98	65.15	28818
2013-09-17	65.25	65.40	64.97	65.37	42189
2013-09-18	65.44	66.59	65.02	65.80	38324
2013-09-19	65.76	65.99	64.25	64.97	31617
2013-09-20	65.00	65.40	64.69	64.88	57758
2013-09-23	64.75	65.70	64.91	65.26	30864
2013-09-24	65.53	66.88	65.46	65.70	27294
2013-09-25	65.98	67.27	65.92	66.52	11350
2013-09-26	66.53	66.92	65.44	66.73	15658
2013-09-27	66.02	66.89	65.83	66.68	24869
2013-09-30	65.72	67.12	65.72	66.44	64980
2013-10-01	66.36	68.20	65.86	67.66	33646
2013-10-02	67.22	68.27	67.02	67.73	31460
2013-10-03	67.78	67.91	65.38	65.80	31521
2013-10-04	65.66	66.50	65.66	65.82	7366
2013-10-07	65.46	65.71	64.36	64.36	13402
2013-10-08	64.28	64.72	63.45	63.86	39481
2013-10-09	64.14	65.11	63.52	64.79	30080
2013-10-10	65.80	66.99	65.80	66.61	34519
2013-10-11	66.17	67.65	66.17	66.78	53876
2013-10-14	66.66	67.85	66.66	67.69	21665
2013-10-15	67.69	68.10	67.37	67.48	23782
2013-10-16	67.72	68.50	67.51	68.06	18119
2013-10-17	67.95	68.62	67.42	68.19	16616
2013-10-18	68.92	69.49	68.01	69.46	44138
2013-10-21	69.44	70.21	69.28	70.06	22684
2013-10-22	70.63	70.72	69.50	70.60	29786
2013-10-23	70.01	71.76	70.01	71.62	29331
2013-10-24	71.65	72.83	71.65	72.29	20271
2013-10-25	72.48	72.48	71.63	71.89	11080
2013-10-28	72.10	73.11	71.40	72.29	17663
2013-10-29	72.70	72.98	71.01	71.78	21118
2013-10-30	71.94	72.69	70.33	70.67	11573
2013-10-31	70.63	71.53	69.26	70.73	27796
2013-11-01	70.61	70.96	69.11	70.30	37952
2013-11-04	70.33	70.89	69.20	69.77	56569
2013-11-05	69.65	70.81	69.61	70.18	85104
2013-11-06	70.50	71.98	70.07	71.70	39052
2013-11-07	71.79	73.00	71.61	72.80	48070
2013-11-08	72.58	74.19	72.34	73.94	82757
2013-11-11	73.55	74.18	73.01	73.48	163728
2013-11-12	73.01	74.34	69.48	73.72	253794
2013-11-13	73.50	76.15	72.71	75.88	371521
2013-11-14	75.71	76.20	74.95	75.91	36706
2013-11-15	75.80	75.85	74.84	75.54	75607
2013-11-18	75.26	75.59	74.40	74.49	42674
2013-11-19	74.30	75.34	73.01	73.18	61465
2013-11-20	73.69	74.08	70.05	73.51	43302
2013-11-21	73.50	74.05	73.04	73.54	70542
2013-11-22	73.35	73.93	73.04	73.55	32060
2013-11-25	73.70	74.05	72.85	73.06	71479
2013-11-26	73.01	73.37	70.69	72.71	123726
2013-11-27	72.98	73.79	72.03	73.77	50543
2013-11-29	74.00	74.13	73.25	73.82	30258
2013-12-02	74.02	74.02	72.54	72.84	87380
2013-12-03	72.97	73.90	72.42	72.88	91834
2013-12-04	72.83	73.34	71.56	72.48	55029
2013-12-05	72.51	72.78	71.21	71.73	93910
2013-12-06	72.50	72.82	72.18	72.34	47328
2013-12-09	72.34	74.31	72.02	73.81	119409
2013-12-10	73.50	73.96	72.10	72.54	91717
2013-12-11	72.69	72.91	72.06	72.42	81817
2013-12-12	72.59	72.79	72.13	72.47	75135
2013-12-13	72.81	74.00	72.43	73.93	94633
2013-12-16	74.00	74.24	73.41	73.62	111070
2013-12-17	73.55	74.00	72.30	72.36	72221
2013-12-18	72.23	74.00	72.23	74.00	70562
2013-12-19	73.89	73.89	73.04	73.06	54597
2013-12-20	73.41	74.00	72.73	73.61	82003
2013-12-23	73.82	74.00	73.61	74.00	32849
2013-12-24	73.86	75.19	73.86	74.81	21251
2013-12-26	75.05	75.80	74.54	75.27	50910
2013-12-27	75.21	76.11	74.74	75.25	66763
2013-12-30	75.01	75.49	74.54	75.25	33223
2013-12-31	75.05	76.61	75.05	75.93	59169
2014-01-02	75.51	75.51	73.68	75.02	98437
2014-01-03	75.06	75.91	74.60	75.43	43429
2014-01-06	75.57	75.99	74.68	75.45	81264
2014-01-07	75.82	78.27	75.82	77.76	161133
2014-01-08	77.50	78.74	76.57	77.85	57289
2014-01-09	78.17	78.90	77.00	78.16	71439
2014-01-10	78.45	79.00	77.74	78.08	53716
2014-01-13	78.12	78.76	76.64	77.09	75943
2014-01-14	77.43	79.28	77.65	78.50	49180
2014-01-15	78.33	78.91	77.84	78.10	46542
2014-01-16	77.72	78.70	77.18	77.89	39284
2014-01-17	77.75	78.42	77.54	78.23	36365
2014-01-21	78.55	78.85	76.67	77.69	71989
2014-01-22	77.98	78.50	77.67	78.09	18444
2014-01-23	77.96	78.62	76.98	78.28	58425
2014-01-24	77.65	77.90	76.23	76.83	43385
2014-01-27	76.82	77.40	75.75	76.30	95769
2014-01-28	76.23	77.05	75.63	77.05	71210
2014-01-29	76.52	77.30	74.35	75.08	59862
2014-01-30	75.63	76.60	75.27	75.89	54613
2014-01-31	74.84	75.82	74.37	75.65	34588
2014-02-03	75.35	75.75	72.93	73.60	70246
2014-02-04	73.75	74.26	73.16	73.69	42808
2014-02-05	73.02	74.29	72.56	73.62	52755
2014-02-06	74.06	74.58	73.69	74.15	36466
2014-02-07	74.27	75.37	73.85	74.36	44012
2014-02-10	74.51	74.90	73.43	74.54	82125
2014-02-11	74.58	76.30	74.40	75.97	83520
2014-02-12	75.99	76.26	75.01	75.78	99039
2014-02-13	75.18	77.36	75.18	77.11	29849
2014-02-14	77.22	78.08	76.71	77.31	55881
2014-02-18	77.25	79.42	77.25	78.20	89661
2014-02-19	78.00	78.54	77.01	77.08	32342
2014-02-20	76.95	78.06	76.93	77.49	83906
2014-02-21	77.91	78.32	77.68	78.02	74982
2014-02-24	78.39	78.88	77.81	78.48	42812
2014-02-25	78.66	78.84	77.35	77.67	41316
2014-02-26	77.76	78.78	77.04	77.99	52753
2014-02-27	77.95	78.13	76.77	76.89	43463
2014-02-28	77.23	79.31	77.23	78.20	67600
2014-03-03	77.03	77.03	71.97	76.50	107030
2014-03-04	77.50	80.00	76.48	79.06	119894
2014-03-05	78.73	79.85	77.07	77.26	79273
2014-03-06	77.50	78.16	76.74	77.05	66504
2014-03-07	77.41	77.79	76.44	77.05	58078
2014-03-10	76.66	77.08	75.66	76.29	57133
2014-03-11	76.15	76.34	74.03	74.07	48769
2014-03-12	73.95	74.29	72.30	73.66	53528
2014-03-13	74.05	74.09	72.50	72.92	51522
2014-03-14	72.53	73.20	72.17	72.50	71763
2014-03-17	72.20	73.43	72.20	72.59	63370
2014-03-18	72.73	73.45	72.21	72.97	46554
2014-03-19	72.62	73.10	71.95	72.31	39825
2014-03-20	72.05	74.16	70.82	73.19	124628
2014-03-21	72.51	73.93	72.02	72.27	130288
2014-03-24	72.33	72.87	70.34	71.89	93190
2014-03-25	72.49	73.29	70.94	71.48	96239
2014-03-26	71.73	72.20	70.56	70.61	60831
2014-03-27	70.60	70.75	69.10	70.00	50454
2014-03-28	70.02	70.70	69.31	70.05	49435
2014-03-31	70.17	72.97	69.70	72.60	103215
2014-04-01	72.45	74.09	72.10	74.06	56740
2014-04-02	74.01	75.06	73.19	74.39	88281
2014-04-03	74.17	74.89	73.39	74.55	37807
2014-04-04	74.98	75.02	73.80	74.55	71886
2014-04-07	74.27	75.14	74.16	74.52	50582
2014-04-08	74.29	76.28	74.29	75.64	61648
2014-04-09	76.09	76.51	75.62	76.43	29069
2014-04-10	76.44	77.83	76.09	76.56	129333
2014-04-11	75.75	77.19	75.23	75.98	67276
2014-04-14	76.68	77.63	75.80	76.94	57529
2014-04-15	76.96	77.73	75.50	76.76	41191
2014-04-16	77.03	78.28	76.82	77.95	62206
2014-04-17	77.63	79.15	76.99	77.92	44582
2014-04-21	77.57	78.73	77.57	78.36	25153
2014-04-22	78.39	78.98	77.90	78.64	33923
2014-04-23	79.17	79.29	77.46	77.46	37248
2014-04-24	78.09	78.31	77.00	77.68	46273
2014-04-25	77.14	77.90	76.40	76.57	52226
2014-04-28	76.34	77.99	75.70	76.70	77317
2014-04-29	77.38	78.97	76.22	78.33	61450
2014-04-30	78.08	80.74	77.38	80.54	73174
2014-05-01	80.65	81.95	78.28	78.78	59827
2014-05-02	78.60	80.23	78.49	79.62	57598
2014-05-05	79.02	81.27	78.42	80.53	82470
2014-05-06	80.28	81.44	79.28	79.55	73732
2014-05-07	79.87	80.38	78.75	79.99	98746
2014-05-08	79.19	80.83	77.92	78.45	189225
2014-05-09	78.27	80.35	75.27	78.96	134613
2014-05-12	79.25	81.01	78.24	80.06	122863
2014-05-13	80.16	80.16	78.10	78.20	58871
2014-05-14	78.20	78.90	76.64	77.85	53628
2014-05-15	77.35	78.69	76.20	78.34	69261
2014-05-16	78.13	78.96	77.45	78.66	49579
2014-05-19	78.27	78.95	77.58	78.44	82680
2014-05-20	78.59	78.98	76.86	77.79	63901
2014-05-21	78.21	78.66	77.62	78.30	49449
2014-05-22	78.15	78.72	77.51	78.30	53520
2014-05-23	78.16	78.97	77.80	78.56	32290
2014-05-27	79.00	80.30	78.50	79.74	61800
2014-05-28	79.80	81.68	79.04	81.52	65665
2014-05-29	81.48	82.30	81.07	82.27	32882
2014-05-30	82.55	83.27	81.84	82.68	59444
2014-06-02	82.63	83.10	81.63	82.71	45852
2014-06-03	82.15	83.87	81.86	83.05	68026
2014-06-04	82.88	84.49	82.88	83.83	67177
2014-06-05	84.31	86.78	83.87	85.94	36933
2014-06-06	86.49	89.26	86.26	88.87	102267
2014-06-09	88.65	89.42	87.73	88.56	84188
2014-06-10	88.50	89.60	88.50	89.16	74741
2014-06-11	88.64	89.43	88.32	88.87	60412
2014-06-12	88.60	88.96	87.31	88.80	50788
2014-06-13	89.40	89.73	88.36	89.42	43197
2014-06-16	89.24	89.73	88.98	89.56	31643
2014-06-17	88.67	89.71	88.60	89.45	75085
2014-06-18	89.01	92.20	88.59	91.72	53831
2014-06-19	91.58	91.60	90.55	91.21	68569
2014-06-20	91.21	92.19	90.95	91.67	66488
2014-06-23	92.02	92.53	91.58	92.27	86367
2014-06-24	92.55	93.16	92.04	92.24	69300
2014-06-25	91.83	93.46	91.63	93.17	42983
2014-06-26	93.36	93.36	91.42	91.70	47298
2014-06-27	45.40	46.35	44.67	45.51	264658
2014-06-30	45.18	45.93	45.12	45.63	214940
2014-07-01	45.68	47.12	45.65	46.92	119929
2014-07-02	46.64	47.25	45.11	46.30	75263
2014-07-03	46.39	47.00	45.94	46.90	45804
2014-07-07	46.64	47.09	45.72	45.80	63722
2014-07-08	45.92	45.92	45.05	45.28	79647
2014-07-09	45.33	45.65	44.98	45.48	65891
2014-07-10	44.52	45.18	44.42	44.65	55349
2014-07-11	44.46	45.42	43.55	44.11	63371
2014-07-14	44.57	44.57	43.92	44.28	58091
2014-07-15	44.40	44.41	43.27	43.55	98376
2014-07-16	43.90	43.90	43.20	43.47	71940
2014-07-17	43.11	45.01	43.07	44.90	147289
2014-07-18	44.78	46.75	44.78	46.46	198989
2014-07-21	45.91	46.09	45.07	45.64	118613
2014-07-22	45.98	46.85	45.80	46.60	75627
2014-07-23	46.58	47.08	46.10	46.50	54087
2014-07-24	46.15	46.95	46.15	46.51	103221
2014-07-25	46.14	46.86	46.14	46.57	75126
2014-07-28	46.52	47.17	46.43	47.00	98354
2014-07-29	47.15	47.33	46.98	47.13	61633
2014-07-30	47.33	47.33	46.81	47.25	42304
2014-07-31	46.82	47.37	46.71	47.20	129827
2014-08-01	47.41	47.77	46.45	46.94	72949
2014-08-04	47.10	47.63	47.00	47.58	105335
2014-08-05	47.43	48.17	47.43	48.06	76709
2014-08-06	48.01	48.70	48.01	48.18	51918
2014-08-07	47.16	47.42	45.74	47.37	148769
2014-08-08	47.18	49.87	47.18	49.61	104009
2014-08-11	49.60	49.60	48.21	48.37	136301
2014-08-12	48.12	48.48	48.01	48.36	81775
2014-08-13	48.50	49.12	47.99	48.94	81953
2014-08-14	48.98	49.50	48.66	49.43	66551
2014-08-15	49.60	49.60	48.56	49.09	116733
2014-08-18	49.60	50.55	49.46	50.21	97034
2014-08-19	50.33	50.47	50.00	50.28	77332
2014-08-20	50.05	50.25	48.77	49.11	97477
2014-08-21	49.17	49.50	48.64	49.04	96801
2014-08-22	49.14	49.52	48.82	49.31	121094
2014-08-25	49.63	49.63	48.57	48.92	99083
2014-08-26	49.00	49.05	48.78	48.82	80969
2014-08-27	49.06	49.06	48.29	48.57	61243
2014-08-28	48.50	48.70	48.10	48.21	91680
2014-08-29	48.23	48.38	47.93	48.16	69562
2014-09-02	49.10	50.61	48.64	50.38	314262
2014-09-03	50.74	51.47	50.52	51.06	756721
2014-09-04	51.29	51.74	50.66	50.77	90056
2014-09-05	50.51	51.71	50.35	51.65	108231
2014-09-08	51.67	51.85	51.30	51.70	110415
2014-09-09	51.77	51.87	51.27	51.59	97350
2014-09-10	51.77	52.09	51.32	51.95	106732
2014-09-11	51.62	53.40	51.62	52.69	193482
2014-09-12	52.82	52.86	52.31	52.45	167497
2014-09-15	52.56	52.99	51.85	52.00	82904
2014-09-16	52.04	52.92	51.72	52.65	125517
2014-09-17	52.52	53.29	52.23	53.10	95156
2014-09-18	52.81	54.06	52.77	54.00	141594
2014-09-19	54.00	54.87	53.80	54.57	208040
2014-09-22	54.47	54.87	53.64	53.72	88452
2014-09-23	53.43	53.53	51.51	51.90	123798
2014-09-24	52.14	52.80	51.83	52.43	103480
2014-09-25	52.48	52.87	51.65	51.97	132973
2014-09-26	51.98	52.36	51.63	52.28	138384
2014-09-29	51.87	53.46	51.18	53.38	92200
2014-09-30	53.40	53.59	52.92	53.04	176265
2014-10-01	53.12	53.32	51.50	51.69	94334
2014-10-02	51.75	52.86	51.62	52.43	83073
2014-10-03	53.05	53.06	52.15	52.20	74425
2014-10-06	52.24	52.24	51.22	51.24	65653
2014-10-07	51.04	51.32	50.46	50.67	75973
2014-10-08	50.67	51.92	50.31	51.86	144183
2014-10-09	51.68	52.40	51.04	51.90	147061
2014-10-10	51.65	52.96	51.62	51.81	139937
2014-10-13	51.75	52.77	51.39	52.36	115003
2014-10-14	52.74	53.12	52.36	52.58	166739
2014-10-15	52.15	53.86	51.92	53.61	163448
2014-10-16	52.88	54.86	52.88	54.13	133688
2014-10-17	54.86	54.89	53.22	53.96	262323
2014-10-20	53.85	54.49	53.48	53.74	139917
2014-10-21	53.86	54.84	53.86	54.61	88402
2014-10-22	54.84	56.06	54.64	55.67	120017
2014-10-23	56.38	56.96	55.16	55.44	116027
2014-10-24	55.64	56.90	54.87	55.24	102528
2014-10-27	55.08	55.17	54.70	55.07	112503
2014-10-28	55.31	57.33	55.05	56.98	230232
2014-10-29	57.28	57.82	56.26	57.03	102668
2014-10-30	56.67	57.55	56.49	57.42	110886
2014-10-31	58.61	59.24	57.89	58.03	121573
2014-11-03	58.27	58.66	57.02	57.05	106989
2014-11-04	57.05	57.44	56.45	56.90	161918
2014-11-05	57.17	57.49	56.17	56.52	175625
2014-11-06	57.00	57.31	55.91	56.45	255240
2014-11-07	56.59	58.46	56.31	58.04	155027
2014-11-10	58.22	58.91	58.11	58.90	147531
2014-11-11	58.72	59.74	58.38	59.65	135439
2014-11-12	59.64	62.09	59.25	61.65	236489
2014-11-13	61.91	62.02	61.08	61.33	24300
2014-11-14	60.07	60.40	58.62	58.80	139260
2014-11-17	58.36	59.15	57.94	58.02	111453
2014-11-18	58.24	59.51	58.14	58.36	177314
2014-11-19	58.50	58.50	56.96	57.43	77420
2014-11-20	57.42	58.28	57.15	58.00	111222
2014-11-21	58.72	58.72	57.01	57.05	103010
2014-11-24	57.05	59.23	57.05	59.07	110709
2014-11-25	58.95	59.39	58.60	58.92	91714
2014-11-26	59.09	59.76	58.77	59.62	78309
2014-11-28	59.88	61.36	59.88	60.11	64244
2014-12-01	59.08	59.96	58.55	58.64	143354
2014-12-02	58.63	60.65	58.51	60.23	663825
2014-12-03	60.56	61.73	60.56	61.24	145863
2014-12-04	61.06	62.70	61.06	61.94	144757
2014-12-05	61.96	62.74	61.65	61.87	121125
2014-12-08	61.83	62.38	60.71	60.93	93827
2014-12-09	60.23	61.67	60.00	61.67	175807
2014-12-10	61.56	62.24	60.96	61.66	224448
2014-12-11	61.83	62.64	61.35	62.33	166385
2014-12-12	61.61	62.35	61.00	62.02	139148
2014-12-15	62.13	62.28	60.54	61.51	121080
2014-12-16	61.46	62.82	60.93	61.37	106417
2014-12-17	61.29	62.63	60.84	62.62	122829
2014-12-18	63.30	64.00	61.79	62.66	153074
2014-12-19	62.51	62.53	61.48	61.68	229948
2014-12-22	61.90	62.84	61.71	62.83	112331
2014-12-23	62.83	63.83	62.40	63.13	102384
2014-12-24	63.12	63.54	62.60	63.02	29315
2014-12-26	63.33	64.17	62.84	64.01	51774
2014-12-29	64.17	64.26	62.68	63.11	86827
2014-12-30	62.83	63.60	62.31	62.69	69148
2014-12-31	62.72	63.08	61.90	61.93	100558
2015-01-02	61.74	62.53	60.40	60.97	127178
2015-01-05	61.00	62.80	60.51	62.66	117109
2015-01-06	62.75	62.75	61.25	62.31	122480
2015-01-07	62.52	63.42	62.50	63.31	118528
2015-01-08	63.08	64.74	63.00	64.36	97678
2015-01-09	64.17	64.93	63.89	64.30	105297
2015-01-12	64.49	64.83	63.57	63.91	84331
2015-01-13	64.95	66.86	63.89	64.53	185829
2015-01-14	64.11	65.26	63.95	65.00	84030
2015-01-15	67.24	64.94	63.42	64.01	112281
2015-01-16	63.78	65.22	63.33	65.16	71506
2015-01-20	65.38	66.22	64.82	65.88	77313
2015-01-21	65.60	66.03	64.65	65.19	117693
2015-01-22	65.78	69.42	64.72	69.30	189198
2015-01-23	69.53	70.41	68.40	69.00	124099
2015-01-26	68.96	69.67	68.48	68.76	105001
2015-01-27	68.08	69.44	68.03	68.91	113274
2015-01-28	69.08	69.54	67.97	68.62	135966
2015-01-29	68.62	69.53	68.04	69.19	116000
2015-01-30	68.78	69.49	66.53	66.68	93807
2015-02-02	67.08	67.70	66.04	67.50	104471
2015-02-03	68.00	68.97	67.37	68.11	100705
2015-02-04	68.00	68.61	66.98	67.28	91087
2015-02-05	67.76	68.29	66.93	67.94	116178
2015-02-06	68.09	69.17	67.39	67.53	139984
2015-02-09	67.37	68.00	66.61	67.04	109751
2015-02-10	67.26	68.93	67.12	68.63	116818
2015-02-11	68.70	69.10	67.43	67.48	138301
2015-02-12	67.75	67.75	67.05	67.52	211164
2015-02-13	67.74	68.11	66.78	67.61	122270
2015-02-17	67.45	68.00	67.07	67.86	121879
2015-02-18	67.59	68.81	67.49	68.68	50096
2015-02-19	68.67	69.67	67.90	69.25	56432
2015-02-20	69.33	69.65	68.18	69.35	78802
2015-02-23	69.55	70.77	69.35	70.15	108685
2015-02-24	70.16	70.71	69.55	69.71	117713
2015-02-25	69.81	70.14	69.17	70.00	100792
2015-02-26	69.79	71.51	69.45	71.36	126401
2015-02-27	70.86	71.44	70.14	70.32	178904
2015-03-02	68.60	69.48	59.76	64.30	874332
2015-03-03	63.89	63.89	61.73	63.30	420737
2015-03-04	62.87	63.14	60.96	61.10	277491
2015-03-05	60.83	61.22	59.00	59.24	333901
2015-03-06	58.70	59.80	58.68	59.53	240234
2015-03-09	59.26	60.47	58.94	60.34	284508
2015-03-10	59.89	60.30	58.14	58.51	227420
2015-03-11	57.99	59.08	57.99	58.89	149627
2015-03-12	59.48	61.49	59.48	61.12	217630
2015-03-13	61.25	61.60	60.02	60.93	182919
2015-03-16	61.53	63.83	61.35	63.62	255482
2015-03-17	63.69	64.09	62.70	63.55	218762
2015-03-18	63.53	65.16	63.12	64.50	231758
2015-03-19	64.06	65.10	64.06	65.06	177014
2015-03-20	66.20	66.33	64.88	65.24	556821
2015-03-23	65.39	65.66	63.68	64.02	224565
2015-03-24	64.05	64.67	63.68	64.63	210124
2015-03-25	64.88	64.92	64.01	64.25	315397
2015-03-26	64.28	65.10	63.95	64.28	242460
2015-03-27	64.29	65.22	63.94	64.59	206198
2015-03-30	64.76	65.21	64.15	64.37	125852
2015-03-31	64.05	64.68	63.33	64.32	150422
2015-04-01	64.03	64.73	63.42	64.43	168806
2015-04-02	64.38	66.70	64.38	65.43	158621
2015-04-06	65.25	66.08	64.32	64.48	109598
2015-04-07	64.64	65.17	64.09	64.35	152071
2015-04-08	64.47	65.26	64.19	64.92	140739
2015-04-09	64.95	65.37	63.77	64.49	138672
2015-04-10	64.89	64.91	64.30	64.59	132001
2015-04-13	64.37	64.45	58.12	58.45	614427
2015-04-14	58.37	58.90	57.32	57.97	341525
2015-04-15	58.33	58.70	55.68	57.15	340966
2015-04-16	56.95	57.64	56.75	57.16	324008
2015-04-17	56.48	57.09	54.79	55.62	408891
2015-04-20	55.49	57.65	55.49	56.36	195066
2015-04-21	56.41	57.15	55.86	56.27	147275
2015-04-22	56.37	56.45	54.41	55.42	174557
2015-04-23	55.48	56.49	55.17	56.24	143809
2015-04-24	56.42	56.30	55.44	55.78	117405
2015-04-27	55.73	56.55	54.18	54.60	111918
2015-04-28	54.71	55.42	54.41	54.84	126062
2015-04-29	54.71	54.91	53.68	53.74	112435
2015-04-30	53.23	53.70	52.11	52.71	149339
2015-05-01	52.82	53.61	52.62	53.50	137719
2015-05-04	53.31	54.34	53.27	53.50	113931
2015-05-05	53.35	53.56	52.39	52.61	170578
2015-05-06	52.93	53.41	52.56	53.39	124037
2015-05-07	59.53	63.06	57.61	59.05	433558
2015-05-08	59.23	59.36	53.48	54.25	468398
2015-05-11	54.38	54.89	53.22	53.87	134808
2015-05-12	53.46	54.00	52.37	53.46	139666
2015-05-13	53.80	54.41	52.75	53.36	117307
2015-05-14	53.62	54.31	52.94	54.20	95602
2015-05-15	53.95	54.85	53.83	54.49	102741
2015-05-18	54.54	55.73	54.19	55.30	95033
2015-05-19	55.19	55.58	54.80	55.32	67406
2015-05-20	55.38	56.13	54.77	55.68	160580
2015-05-21	55.75	56.00	55.09	55.29	122730
2015-05-22	55.08	55.56	53.55	53.87	110565
2015-05-26	53.62	54.47	53.31	53.51	76673
2015-05-27	53.57	54.64	53.27	54.46	91227
2015-05-28	54.27	54.63	53.82	54.22	52499
2015-05-29	54.31	54.31	53.23	53.71	149724
2015-06-01	54.02	54.83	53.10	54.34	173966
2015-06-02	54.20	55.09	53.94	54.78	285095
2015-06-03	54.70	55.40	54.65	55.07	291403
2015-06-04	54.63	55.45	54.63	55.11	173736
2015-06-05	55.14	55.14	54.04	54.91	117134
2015-06-08	55.01	55.32	54.51	54.70	160998
2015-06-09	54.55	54.66	53.85	54.21	79922
2015-06-10	54.74	55.17	54.51	55.06	179827
2015-06-11	54.99	55.58	54.72	55.46	111604
2015-06-12	55.15	55.54	54.97	55.40	64714
2015-06-15	54.94	56.10	54.50	56.01	101633
2015-06-16	55.85	56.50	55.26	56.37	110748
2015-06-17	56.66	57.62	56.62	57.39	99318
2015-06-18	57.71	58.49	57.45	57.96	91954
2015-06-19	58.02	58.28	57.51	57.80	108676
2015-06-22	58.09	58.09	57.21	57.59	105474
2015-06-23	57.74	58.11	57.23	57.95	94768
2015-06-24	57.87	58.42	57.65	58.23	87201
2015-06-25	58.64	59.33	58.23	59.26	113108
2015-06-26	59.57	59.76	59.16	59.36	442365
2015-06-29	59.26	59.49	58.30	59.02	192991
2015-06-30	59.36	59.54	58.96	59.25	156816
2015-07-01	59.84	59.98	58.98	59.86	126587
2015-07-02	59.86	59.93	58.90	59.48	111384
2015-07-06	59.16	59.98	59.00	59.71	78293
2015-07-07	59.72	60.28	59.20	60.14	104030
2015-07-08	59.78	60.33	59.60	60.25	119775
2015-07-09	60.79	61.16	60.11	60.96	112659
2015-07-10	61.51	62.41	60.80	62.41	113018
2015-07-13	62.45	63.06	62.22	62.52	99340
2015-07-14	62.74	62.74	62.01	62.33	87208
2015-07-15	62.21	62.39	62.08	62.28	83560
2015-07-16	62.56	62.72	62.21	62.68	83639
2015-07-17	62.91	62.91	62.41	62.50	117664
2015-07-20	62.41	62.91	62.05	62.90	174456
2015-07-21	63.00	63.95	61.11	61.31	156017
2015-07-22	61.24	61.62	60.15	60.45	104041
2015-07-23	60.46	60.46	59.24	59.51	159120
2015-07-24	59.59	59.74	58.95	59.50	146274
2015-07-27	59.40	59.72	59.20	59.69	80700
2015-07-28	59.84	59.89	58.99	59.75	131050
2015-07-29	59.29	62.09	59.29	61.97	136974
2015-07-30	61.66	63.58	61.54	63.05	279631
2015-07-31	63.27	64.23	63.11	63.57	80192
2015-08-03	63.49	63.70	62.28	62.99	87549
2015-08-04	62.90	63.86	62.90	63.70	61767
2015-08-05	64.24	65.41	64.00	65.07	105479
2015-08-06	64.07	64.98	59.91	62.64	322149
2015-08-07	62.34	63.76	62.03	63.69	173840
2015-08-10	64.36	65.20	63.74	64.27	177932
2015-08-11	63.43	63.67	62.58	62.95	116186
2015-08-12	62.50	63.56	61.59	63.13	107483
2015-08-13	63.24	65.00	63.07	64.92	130080
2015-08-14	64.76	64.97	63.78	64.92	120280
2015-08-17	64.46	64.84	64.07	64.47	118490
2015-08-18	64.47	64.51	63.82	64.18	100192
2015-08-19	64.04	64.04	63.18	63.43	123531
2015-08-20	63.00	63.44	62.11	62.50	136256
2015-08-21	61.40	62.22	59.67	59.80	157439
2015-08-24	57.30	60.09	56.22	59.47	212334
2015-08-25	61.12	61.12	59.47	60.18	152953
2015-08-26	61.38	61.38	58.50	59.56	183720
2015-08-27	60.19	60.19	58.34	59.24	186225
2015-08-28	59.09	59.87	58.55	59.67	176669
2015-08-31	59.52	60.40	59.34	60.11	161261
2015-09-01	59.16	59.59	58.79	59.37	135261
2015-09-02	60.16	60.32	59.26	60.27	141374
2015-09-03	60.10	60.45	59.67	59.86	118275
2015-09-04	59.23	59.75	58.36	58.96	107977
2015-09-08	59.66	59.90	59.14	59.51	86944
2015-09-09	59.90	59.95	59.04	59.10	89169
2015-09-10	58.98	59.71	58.98	59.59	71000
2015-09-11	59.27	60.75	59.17	60.38	75698
2015-09-14	60.43	60.43	59.77	60.09	72006
2015-09-15	60.23	60.78	59.82	60.34	54374
2015-09-16	60.52	62.00	60.11	61.84	136233
2015-09-17	61.81	63.33	61.63	62.85	104408
2015-09-18	62.13	62.83	61.33	61.66	99217
2015-09-21	61.50	62.89	61.39	62.83	85413
2015-09-22	65.00	65.89	63.69	64.32	548118
2015-09-23	64.30	66.84	64.30	65.27	428976
2015-09-24	65.45	66.22	64.64	66.19	2576329
2015-09-25	66.19	66.78	65.80	66.18	431412
2015-09-28	66.10	66.82	65.57	66.33	262515
2015-09-29	66.45	67.00	65.65	66.52	223740
2015-09-30	66.94	67.21	65.37	65.45	262630
2015-10-01	65.44	65.78	63.51	64.44	217281
2015-10-02	63.90	65.08	63.40	64.98	136336
2015-10-05	65.48	66.12	64.94	65.92	155304
2015-10-06	65.86	65.86	64.21	64.77	175310
2015-10-07	66.80	74.95	66.00	73.30	1419923
2015-10-08	74.08	79.95	72.24	75.05	947038
2015-10-09	75.10	79.45	75.10	77.60	346289
2015-10-12	78.12	79.92	75.21	75.59	299357
2015-10-13	75.37	75.88	74.92	75.16	144781
2015-10-14	74.69	75.43	73.10	73.40	119208
2015-10-15	73.64	74.38	72.46	74.35	145695
2015-10-16	74.11	75.39	73.62	74.24	156584
2015-10-19	74.32	74.83	73.47	74.11	173268
2015-10-20	74.11	78.12	74.11	76.19	209982
2015-10-21	76.24	76.84	74.98	75.22	118226
2015-10-22	75.82	78.49	75.80	78.49	217754
2015-10-23	78.96	79.65	78.32	79.54	122349
2015-10-26	79.24	80.50	78.04	78.34	110565
2015-10-27	78.37	80.80	76.27	76.39	287781
2015-10-28	79.30	81.43	77.89	80.05	511086
2015-10-29	80.02	80.63	79.16	80.04	170163
2015-10-30	80.10	82.19	79.78	81.29	163416
2015-11-02	81.19	81.64	78.54	80.58	188154
2015-11-03	80.21	81.32	79.20	79.68	194214
2015-11-04	79.74	80.22	78.80	79.36	214584
2015-11-05	79.75	84.40	75.62	80.74	395916
2015-11-06	80.31	84.65	80.17	83.54	230815
2015-11-09	82.93	82.93	80.37	80.70	215742
2015-11-10	80.97	85.80	80.57	85.29	317840
2015-11-11	85.11	85.62	83.72	83.89	178376
2015-11-12	84.04	84.42	82.92	83.40	170613
2015-11-13	82.94	83.78	81.80	82.64	142794
2015-11-16	82.42	83.69	81.80	82.69	196189
2015-11-17	82.50	84.00	81.51	82.17	210382
2015-11-18	81.91	82.80	79.84	82.06	179773
2015-11-19	82.28	82.91	81.56	81.88	91591
2015-11-20	82.42	82.80	81.57	82.58	231872
2015-11-23	82.51	83.89	82.15	83.67	133463
2015-11-24	83.38	86.25	83.02	85.87	149181
2015-11-25	86.27	86.53	85.37	86.33	122013
2015-11-27	86.39	87.97	86.34	87.47	54106
2015-11-30	87.87	88.63	85.14	85.29	178195
2015-12-01	85.31	85.94	83.10	85.39	183296
2015-12-02	85.48	85.98	83.57	83.75	158540
2015-12-03	84.31	86.02	83.63	84.00	388444
2015-12-04	83.88	87.77	83.88	87.57	155964
2015-12-07	87.74	88.83	86.47	86.94	210771
2015-12-08	86.08	87.88	85.71	87.37	165503
2015-12-09	87.22	89.19	86.63	87.02	153749
2015-12-10	87.02	89.14	85.98	87.75	178243
2015-12-11	86.28	88.78	86.26	87.06	131645
2015-12-14	86.35	88.93	86.35	87.25	213979
2015-12-15	87.90	88.38	86.31	87.90	144514
2015-12-16	88.51	90.35	87.91	90.15	150699
2015-12-17	90.75	91.77	89.22	90.60	266445
2015-12-18	90.08	91.20	81.76	81.96	778900
2015-12-21	82.74	82.74	79.66	81.00	184249
2015-12-22	81.23	81.88	80.08	81.40	178427
2015-12-23	81.68	84.02	81.68	83.48	155810
2015-12-24	84.15	85.54	83.83	84.45	77638
2015-12-28	83.98	85.93	83.65	85.83	99739
2015-12-29	86.41	87.45	85.29	85.53	111590
2015-12-30	85.22	85.69	83.02	84.32	154778
2015-12-31	84.16	84.61	81.83	81.94	235224
2016-01-04	80.66	81.75	78.01	78.48	268420
2016-01-05	78.87	80.86	78.15	79.52	242805
2016-01-06	78.20	80.32	78.20	80.01	185514
2016-01-07	77.10	77.92	75.20	77.08	267489
2016-01-08	77.33	78.34	74.70	74.75	199589
2016-01-11	75.11	75.92	73.59	75.15	169697
2016-01-12	75.57	76.94	75.08	76.91	185605
2016-01-13	77.36	79.53	74.50	74.75	162933
2016-01-14	75.31	76.56	74.23	75.10	227533
2016-01-15	73.19	76.79	73.19	76.60	207029
2016-01-19	77.55	79.68	76.93	78.32	227776
2016-01-20	77.17	77.24	73.01	76.41	200057
2016-01-21	76.78	77.28	75.08	75.34	212599
2016-01-22	76.09	78.13	75.94	77.49	211283
2016-01-25	77.60	79.57	77.29	78.02	188868
2016-01-26	77.62	80.34	77.51	80.07	216102
2016-01-27	79.56	81.24	76.42	76.63	168298
2016-01-28	77.45	80.28	76.91	78.80	134098
2016-01-29	78.93	81.39	76.60	81.29	299428
2016-02-01	80.65	80.82	78.93	79.57	234087
2016-02-02	78.99	80.46	77.57	77.66	142733
2016-02-03	78.40	78.96	74.36	75.54	160208
2016-02-04	75.50	77.13	74.80	75.94	124078
2016-02-05	75.89	77.18	72.11	72.75	206660
2016-02-08	72.12	77.06	71.44	76.61	197327
2016-02-09	75.57	76.44	72.51	74.77	188192
2016-02-10	75.04	75.98	73.44	74.87	204173
2016-02-11	73.76	76.82	73.36	75.73	121546
2016-02-12	75.84	76.79	73.79	74.04	162777
2016-02-16	73.80	73.99	69.74	73.32	397830
2016-02-17	73.32	76.04	72.58	74.07	244626
2016-02-18	74.45	77.34	73.87	76.39	189540
2016-02-19	76.28	78.57	76.16	77.21	129377
2016-02-22	77.89	78.16	74.29	74.48	226388
2016-02-23	74.33	77.06	74.06	76.28	205854
2016-02-24	75.89	77.72	74.96	75.57	158629
2016-02-25	74.99	75.00	71.62	73.62	283532
2016-02-26	73.55	75.31	68.43	72.66	368511
2016-02-29	72.05	74.36	69.81	73.63	286895
2016-03-01	73.63	73.63	73.63	72.47	289271
2016-03-02	72.65	73.12	71.50	72.47	238578
2016-03-03	71.98	71.98	71.98	74.08	247197
2016-03-04	74.08	74.08	74.08	75.26	234050
2016-03-07	75.27	75.80	74.18	75.28	228275
2016-03-08	75.16	77.47	74.53	75.28	165468
2016-03-09	74.87	74.87	74.87	75.85	261282
2016-03-10	76.26	77.20	74.29	75.85	139076
2016-03-11	75.99	76.22	74.33	76.10	248949
2016-03-14	76.12	78.99	75.85	78.73	276420
2016-03-15	78.73	78.73	78.73	78.47	233603
2016-03-16	78.07	81.20	78.07	80.77	262160
2016-03-17	80.73	83.54	79.69	83.19	270755
2016-03-18	83.72	84.83	81.82	81.88	299247
2016-03-21	82.40	82.40	79.72	80.83	210863
2016-03-22	80.55	81.20	78.91	79.37	213300
2016-03-23	78.55	79.74	78.26	78.56	171846
2016-03-24	78.56	78.56	78.56	77.75	164166
2016-03-28	77.66	77.66	76.63	77.58	62024
2016-03-29	77.32	78.63	77.03	77.23	246023
2016-03-30	78.40	82.40	78.40	82.29	166434
2016-03-31	81.93	82.37	81.15	82.29	121046
2016-04-01	82.30	83.70	81.23	83.17	180546
2016-04-04	83.36	83.36	79.88	80.41	182116
2016-04-05	80.41	80.41	80.41	78.98	108996
2016-04-06	79.01	79.99	78.01	79.60	145006
2016-04-07	79.08	79.44	77.63	77.93	187103
2016-04-08	78.41	80.75	77.50	80.51	101279
2016-04-11	80.72	80.72	77.91	77.95	97347
2016-04-12	78.01	78.97	77.55	78.08	79307
2016-04-13	78.31	79.91	78.25	79.42	161126
2016-04-14	79.49	80.79	79.00	79.92	99524
2016-04-15	79.49	79.97	78.77	79.12	155999
2016-04-18	78.95	81.39	78.86	81.08	65048
2016-04-19	81.00	81.00	79.29	79.69	130075
2016-04-20	79.90	80.99	79.31	79.65	117933
2016-04-21	79.97	80.09	76.38	76.52	231413
2016-04-22	75.95	77.30	75.87	76.73	177562
2016-04-25	76.75	79.52	76.71	79.45	145010
2016-04-26	79.58	80.07	78.85	79.69	101561
2016-04-27	79.46	82.26	79.20	82.11	144638
2016-04-28	82.04	83.24	79.69	82.31	186021
2016-04-29	81.79	82.33	80.64	81.66	140775
2016-05-02	82.07	85.13	82.07	84.47	174782
2016-05-03	84.55	84.96	83.37	84.38	184350
2016-05-04	83.73	85.62	83.00	85.13	182584
2016-05-05	84.85	85.46	83.20	84.20	193263
2016-05-06	84.15	85.58	83.53	85.39	132645
2016-05-09	85.75	86.84	85.20	86.62	213569
2016-05-10	86.83	88.00	82.10	82.79	258204
2016-05-11	82.96	84.00	81.95	82.10	234742
2016-05-12	82.40	85.65	82.23	85.60	354933
2016-05-13	85.06	85.64	83.33	83.98	181887
2016-05-16	84.37	85.23	84.09	84.62	190799
2016-05-17	84.56	84.80	80.82	81.23	265066
2016-05-18	80.55	82.61	80.12	82.30	184941
2016-05-19	82.06	82.80	80.92	81.80	93618
2016-05-20	82.33	84.62	81.96	82.98	112023
2016-05-23	82.88	84.31	81.79	82.10	75850
2016-05-24	82.23	84.38	81.73	83.81	111254
2016-05-25	84.18	84.82	82.17	83.78	76386
2016-05-26	84.10	86.13	84.10	85.56	147085
2016-05-27	85.75	87.44	85.75	86.20	88377
2016-05-31	86.71	87.15	85.22	85.62	132264
2016-06-01	84.46	86.27	84.46	85.65	164747
2016-06-02	85.94	87.00	84.98	86.98	129886
2016-06-03	87.00	87.00	85.90	86.40	131479
2016-06-06	86.68	86.79	85.68	86.13	108665
2016-06-07	86.78	91.52	86.57	90.71	429290
2016-06-08	90.31	91.65	90.00	91.30	132546
2016-06-09	91.59	92.22	90.38	92.00	156278
2016-06-10	91.22	91.62	89.29	89.50	137079
2016-06-13	89.81	90.61	89.42	89.69	98719
2016-06-14	89.59	91.65	88.73	91.56	165132
2016-06-15	91.87	92.00	90.06	90.16	117237
2016-06-16	90.13	91.92	89.63	91.91	173311
2016-06-17	92.00	92.47	89.37	90.44	158741
2016-06-20	91.48	93.20	90.79	92.49	139481
2016-06-21	92.58	92.58	90.29	92.36	187623
2016-06-22	92.37	94.28	91.39	91.45	257317
2016-06-23	92.30	93.00	90.95	91.66	183236
2016-06-24	89.28	92.17	87.33	90.84	524362
2016-06-27	90.39	91.12	89.03	90.49	415671
2016-06-28	45.82	45.82	44.54	44.82	425403
2016-06-29	45.09	45.44	44.95	45.09	814528
2016-06-30	45.46	46.94	45.01	46.86	560354
2016-07-01	47.19	47.87	46.94	47.87	493790
2016-07-05	48.39	49.70	46.64	46.77	352097
2016-07-06	46.33	47.21	46.33	46.87	211196
2016-07-07	46.57	47.38	46.56	47.37	251602
2016-07-08	47.50	48.47	47.24	48.34	299892
2016-07-11	48.41	49.18	48.35	48.79	245999
2016-07-12	48.77	48.95	47.67	48.55	277289
2016-07-13	48.88	49.05	48.50	48.71	218187
2016-07-14	49.14	49.64	48.80	48.82	200705
2016-07-15	49.09	49.34	47.97	48.03	225308
2016-07-18	48.00	48.71	47.50	48.31	209625
2016-07-19	48.45	48.48	47.99	48.25	125273
2016-07-20	48.55	48.68	48.07	48.20	116635
2016-07-21	48.07	48.21	47.73	48.05	158930
2016-07-22	47.90	49.20	47.77	48.90	166206
2016-07-25	49.00	50.00	48.31	48.60	184520
2016-07-26	48.55	49.04	48.51	48.65	155211
2016-07-27	48.64	48.64	47.66	48.24	193082
2016-07-28	48.02	48.45	47.95	48.26	118180
2016-07-29	48.38	49.29	48.15	48.96	201301
2016-08-01	49.04	49.04	48.48	48.75	111987
2016-08-02	48.42	48.42	47.50	47.63	101075
2016-08-03	47.51	47.79	46.85	47.78	114407
2016-08-04	47.64	48.00	47.25	47.58	111847
2016-08-05	47.76	48.16	47.46	47.80	167548
2016-08-08	48.11	48.27	47.33	47.60	177703
2016-08-09	47.21	47.21	45.11	45.96	445200
2016-08-10	46.15	46.76	46.07	46.44	204197
2016-08-11	46.74	46.98	43.84	44.01	384100
2016-08-12	43.86	44.00	42.65	43.78	773009
2016-08-15	44.00	44.45	43.51	43.63	245295
2016-08-16	43.38	43.38	42.78	42.85	242584
2016-08-17	42.65	43.17	42.40	43.07	349676
2016-08-18	42.61	44.20	42.61	44.05	271768
2016-08-19	43.93	44.94	43.28	44.60	273976
2016-08-22	44.15	45.13	43.83	45.04	254197
2016-08-23	45.35	45.44	44.90	45.25	191851
2016-08-24	45.56	45.70	45.04	45.70	181011
2016-08-25	45.49	45.49	44.72	45.20	154597
2016-08-26	45.08	45.57	44.76	45.11	125357
2016-08-29	44.15	44.15	37.16	38.72	3088104
2016-08-30	38.66	39.62	38.30	39.07	774400
2016-08-31	38.69	39.10	38.09	38.15	466176
2016-09-01	38.30	38.43	37.12	37.80	518109
2016-09-02	38.17	38.71	38.15	38.61	331603
2016-09-06	38.29	38.42	37.85	38.05	360327
2016-09-07	37.96	37.96	36.94	37.05	512635
2016-09-08	36.77	37.46	36.76	36.90	244311
2016-09-09	36.60	36.60	35.90	35.92	254722
2016-09-12	35.95	36.56	35.95	36.50	232651
2016-09-13	36.42	36.42	35.92	36.01	237977
2016-09-14	35.98	35.98	35.38	35.50	207410
2016-09-15	35.52	36.28	35.42	36.09	202085
2016-09-16	36.31	36.31	35.38	35.88	289311
2016-09-19	35.89	36.35	35.73	36.34	259662
2016-09-20	36.33	36.33	34.93	35.16	242111
2016-09-21	35.15	35.37	34.57	35.25	418594
2016-09-22	35.39	35.98	35.39	35.88	179292
2016-09-23	35.86	36.54	35.59	36.35	304041
2016-09-26	36.10	36.53	35.96	36.40	302063
2016-09-27	36.53	36.68	36.33	36.64	214759
2016-09-28	36.64	36.82	36.43	36.64	285557
2016-09-29	36.68	36.97	36.54	36.85	225046
2016-09-30	35.42	36.20	35.42	35.80	770587
2016-10-03	35.58	35.87	35.06	35.85	360786
2016-10-04	35.96	36.05	35.00	35.47	234178
2016-10-05	35.58	35.63	34.53	34.88	506058
2016-10-06	34.70	35.08	34.44	34.99	185437
2016-10-07	34.93	34.95	34.36	34.77	232656
2016-10-10	34.79	35.33	34.79	34.89	151916
2016-10-11	34.91	34.91	34.14	34.31	220829
2016-10-12	34.46	35.00	34.35	34.96	147066
2016-10-13	34.66	35.28	34.55	35.13	261628
2016-10-14	35.11	35.36	34.89	35.20	214786
2016-10-17	35.17	35.44	34.90	35.11	393713
2016-10-18	35.26	35.50	35.22	35.35	233065
2016-10-19	35.24	35.25	34.79	35.02	208957
2016-10-20	34.87	34.99	34.07	34.09	288310
2016-10-21	33.88	34.17	33.56	34.13	167738
2016-10-24	34.39	34.94	34.19	34.81	192325
2016-10-25	34.81	35.22	34.81	34.97	110107
2016-10-26	35.05	35.24	34.88	35.02	164228
2016-10-27	35.09	35.11	34.52	34.96	167123
2016-10-28	34.99	35.31	34.96	35.13	92652
2016-10-31	35.13	35.37	34.68	35.35	216849
2016-11-01	35.44	35.72	34.26	35.37	291952
2016-11-02	35.22	35.79	34.95	35.75	239279
2016-11-03	35.89	35.89	33.84	33.96	380244
2016-11-04	33.85	34.24	33.49	33.59	543884
2016-11-07	34.70	34.89	31.65	33.49	722045
2016-11-08	33.34	33.48	32.82	33.24	236236
2016-11-09	32.50	33.80	31.54	33.72	259409
2016-11-10	34.06	34.25	32.96	33.31	375626
2016-11-11	33.38	34.70	33.12	34.63	366577
2016-11-14	34.94	35.85	34.57	35.67	312288
2016-11-15	35.98	35.98	34.72	35.60	298258
2016-11-16	35.26	35.97	35.13	35.87	267414
2016-11-17	35.85	36.42	35.39	36.36	179553
2016-11-18	36.50	36.75	36.13	36.70	286266
2016-11-21	36.68	37.05	35.74	35.83	242440
2016-11-22	35.93	36.27	35.66	36.25	221377
2016-11-23	36.27	36.52	35.86	36.28	159939
2016-11-25	36.23	36.65	35.70	36.52	79939
2016-11-28	36.37	36.90	36.09	36.34	218601
2016-11-29	36.48	36.66	35.91	36.19	180125
2016-11-30	36.20	36.62	35.93	36.51	355425
2016-12-01	36.41	36.76	34.67	35.03	330401
2016-12-02	35.16	35.52	35.01	35.37	203744
2016-12-05	35.51	36.54	35.51	36.53	223652
2016-12-06	36.81	38.12	35.92	38.09	373768
2016-12-07	38.05	39.05	37.59	38.90	376567
2016-12-08	38.79	39.59	38.66	38.84	333117
2016-12-09	38.97	40.05	38.79	40.00	252448
2016-12-12	39.95	39.95	38.84	39.09	282855
2016-12-13	39.10	39.33	38.46	38.92	213147
2016-12-14	39.00	39.12	38.48	38.52	166583
2016-12-15	38.64	39.37	38.42	39.34	302587
2016-12-16	41.27	44.12	40.30	41.27	1731024
2016-12-19	42.85	43.53	42.29	43.17	365432
2016-12-20	43.39	44.04	42.68	43.46	319764
2016-12-21	43.36	43.96	42.93	43.02	259697
2016-12-22	43.14	43.84	42.47	42.92	208217
2016-12-23	42.94	43.43	42.62	43.19	158585
2016-12-27	43.15	43.74	42.77	43.20	202928
2016-12-28	43.36	43.36	42.62	43.01	164941
2016-12-29	43.22	43.65	42.60	43.46	307468
2016-12-30	43.67	43.76	42.66	43.07	306157
2017-01-03	43.16	43.29	42.50	43.02	348000
2017-01-04	43.14	43.38	42.67	43.01	637911
2017-01-05	42.76	43.17	42.33	42.82	165785
2017-01-06	42.96	43.94	42.44	42.45	150589
2017-01-09	42.56	42.80	42.25	42.47	301151
2017-01-10	42.80	42.80	42.00	42.49	357390
2017-01-11	42.35	42.87	42.31	42.72	201198
2017-01-12	42.50	42.90	42.20	42.80	198197
2017-01-13	43.06	43.50	42.21	42.91	216931
2017-01-17	42.81	42.95	42.47	42.75	182349
2017-01-18	42.76	42.94	42.18	42.40	353522
2017-01-19	42.41	42.96	40.54	40.57	345774
2017-01-20	40.53	40.69	40.00	40.08	262900
2017-01-23	40.16	40.39	39.18	39.34	252776
2017-01-24	39.40	40.37	38.24	40.13	286865
2017-01-25	40.11	40.84	37.85	37.88	679060
2017-01-26	37.84	37.98	36.60	36.75	448963
2017-01-27	36.92	38.03	35.66	35.94	343184
2017-01-30	35.92	36.31	35.03	35.79	430431
2017-01-31	35.59	35.70	34.77	34.93	507979
2017-02-01	35.00	35.39	33.63	33.69	613451
2017-02-02	33.76	34.45	33.65	33.67	421914
2017-02-03	33.73	34.26	33.28	34.15	448904
2017-02-06	34.28	34.28	33.13	33.26	378205
2017-02-07	33.41	33.41	32.51	32.68	295645
2017-02-08	32.81	33.28	32.26	32.83	253073
2017-02-09	32.85	33.67	32.31	33.36	373105
2017-02-10	33.58	33.97	33.12	33.14	269429
2017-02-13	33.19	33.59	32.89	33.03	181015
2017-02-14	33.01	33.19	32.85	32.94	303224
2017-02-15	32.93	33.26	32.93	33.15	311529
2017-02-16	33.23	33.63	33.05	33.25	241788
2017-02-17	33.39	33.66	32.71	32.94	256770
2017-02-21	33.00	33.57	32.92	33.52	312436
2017-02-22	33.60	33.64	33.06	33.20	254263
2017-02-23	33.14	33.65	32.67	33.58	411552
2017-02-24	33.39	33.66	32.65	32.99	325149
2017-02-27	33.16	33.66	32.82	33.06	369589
2017-02-28	32.96	33.11	32.36	32.52	419411
2017-03-01	32.22	33.25	30.17	32.53	543888
2017-03-02	32.25	33.22	31.54	32.24	724197
2017-03-03	32.14	32.20	31.24	31.26	671142
2017-03-06	31.06	31.60	30.62	31.35	272633
2017-03-07	31.31	31.66	30.94	31.22	688935
2017-03-08	31.39	31.40	30.99	31.11	248158
2017-03-09	30.99	31.65	30.85	31.63	299325
2017-03-10	31.70	32.06	31.46	31.49	238101
2017-03-13	31.48	31.56	31.00	31.25	348207
2017-03-14	31.50	31.50	31.07	31.35	184907
2017-03-15	31.41	32.75	31.25	32.68	455753
2017-03-16	32.71	32.97	32.41	32.84	219917
2017-03-17	32.77	34.02	32.69	33.96	628100
2017-03-20	33.95	33.95	32.34	32.37	404228
2017-03-21	32.62	32.99	31.26	31.28	361857
2017-03-22	31.12	31.26	30.52	30.92	303216
2017-03-23	30.81	31.43	30.79	31.07	137080
2017-03-24	31.24	31.29	30.69	30.84	249174
2017-03-27	30.55	31.21	30.55	30.89	313140
2017-03-28	30.76	31.01	30.51	30.72	354505
2017-03-29	30.81	30.97	30.22	30.38	352669
2017-03-30	30.40	30.75	30.28	30.69	369295
2017-03-31	30.65	31.35	30.65	31.19	265995
2017-04-03	31.13	31.13	30.21	30.34	172739
2017-04-04	30.37	30.64	30.08	30.25	198189
2017-04-05	30.30	30.58	30.00	30.23	358088
2017-04-06	30.18	30.77	30.18	30.76	238298
2017-04-07	30.75	31.13	30.46	30.85	255505
2017-04-10	30.76	31.52	30.76	31.30	143210
2017-04-11	31.28	31.75	31.08	31.45	149972
2017-04-12	31.40	31.83	31.12	31.56	189301
2017-04-13	31.42	31.58	30.71	30.82	167288
2017-04-17	30.86	31.05	30.45	30.76	142402
2017-04-18	31.65	34.96	31.65	34.87	777084
2017-04-19	34.84	35.11	33.00	33.06	565648
2017-04-20	33.27	34.11	33.27	33.92	406880
2017-04-21	33.91	34.16	33.00	33.60	272951
2017-04-24	34.01	34.34	33.77	34.18	203715
2017-04-25	34.39	35.08	34.38	34.86	289181
2017-04-26	34.85	35.71	34.76	35.51	299465
2017-04-27	35.63	35.82	35.40	35.61	349610
2017-04-28	35.69	35.92	34.97	35.02	238827
2017-05-01	35.10	35.13	34.45	34.91	215147
2017-05-02	34.91	35.03	34.62	35.00	167608
2017-05-03	34.82	35.47	34.76	35.39	156417
2017-05-04	35.45	35.66	35.06	35.54	247722
2017-05-05	35.59	35.78	35.31	35.71	178604
2017-05-08	35.60	35.71	35.18	35.30	311427
2017-05-09	34.65	38.37	33.24	36.01	347131
2017-05-10	32.00	35.38	31.50	34.73	738519
2017-05-11	33.34	35.83	33.34	35.19	418013
2017-05-12	35.09	35.36	34.64	35.05	264132
2017-05-15	35.06	35.82	34.92	35.08	214751
2017-05-16	35.91	35.91	34.81	35.18	229127
2017-05-17	34.82	35.24	34.44	34.49	199015
2017-05-18	34.47	34.69	33.72	33.85	226732
2017-05-19	33.82	34.00	33.44	33.75	254916
2017-05-22	34.00	35.42	33.87	34.78	346507
2017-05-23	34.67	34.67	34.04	34.58	311168
2017-05-24	34.73	34.81	34.28	34.49	207643
2017-05-25	34.63	34.86	34.56	34.77	204706
2017-05-26	34.75	34.89	34.10	34.39	241897
2017-05-30	34.35	34.35	33.93	34.08	134090
2017-05-31	34.31	34.31	33.44	34.05	268185
2017-06-01	34.08	34.97	33.87	34.91	379301
2017-06-02	34.99	35.83	34.45	35.48	264696
2017-06-05	35.50	35.68	34.96	35.48	201804
2017-06-06	35.30	35.75	34.67	35.14	273263
2017-06-07	35.09	35.71	34.77	35.35	239588
2017-06-08	35.34	35.97	33.30	35.74	243452
2017-06-09	35.78	36.90	35.36	36.72	308604
2017-06-12	36.65	37.17	35.92	36.10	233935
2017-06-13	36.16	36.79	35.70	36.05	257081
2017-06-14	36.04	36.30	35.51	36.18	233184
2017-06-15	35.91	36.11	35.51	35.73	353821
2017-06-16	34.71	34.83	33.78	34.40	749990
2017-06-19	34.49	34.49	34.03	34.20	274205
2017-06-20	34.07	34.38	32.72	32.72	138965
2017-06-21	32.73	32.87	32.41	32.64	211454
2017-06-22	32.66	33.19	32.28	32.85	353719
2017-06-23	32.90	33.53	32.66	33.44	336809
2017-06-26	33.52	33.58	32.75	32.79	125059
2017-06-27	32.75	32.91	32.24	32.25	100275
2017-06-28	32.35	32.81	31.94	32.55	171052
2017-06-29	32.55	32.81	32.17	32.60	111312
2017-06-30	32.65	33.23	32.49	33.06	147633
2017-07-03	33.29	33.71	33.04	33.46	124005
2017-07-05	33.48	33.50	32.39	32.78	176188
2017-07-06	32.61	32.61	31.54	31.80	201367
2017-07-07	31.92	32.55	31.62	32.22	194062
2017-07-10	32.13	32.93	31.99	32.83	278188
2017-07-11	32.94	35.29	32.84	35.26	595929
2017-07-12	35.75	36.43	35.29	36.30	376119
2017-07-13	36.30	36.70	35.96	36.24	261873
2017-07-14	36.33	36.43	35.62	35.66	159877
2017-07-17	35.67	36.17	35.42	35.77	161662
2017-07-18	35.71	35.85	35.37	35.65	126308
2017-07-19	35.69	36.46	35.67	36.45	136885
2017-07-20	36.49	37.15	36.20	37.02	152119
2017-07-21	37.36	37.36	36.86	37.10	203196
2017-07-24	37.08	37.25	36.82	36.98	163663
2017-07-25	36.99	38.20	36.99	37.53	335106
2017-07-26	37.57	38.00	37.18	37.96	203954
2017-07-27	38.06	38.15	37.26	37.57	144722
2017-07-28	37.44	37.66	36.29	36.43	269999
2017-07-31	36.50	36.75	36.16	36.67	196623
2017-08-01	36.85	37.53	36.60	37.44	147719
2017-08-02	37.45	37.94	36.88	37.14	146050
2017-08-03	37.15	37.72	36.48	36.51	135021
2017-08-04	36.62	36.62	35.67	35.77	218024
2017-08-07	35.75	36.29	35.66	35.92	172263
2017-08-08	30.56	33.67	29.63	29.96	1199594
2017-08-09	29.70	30.01	27.79	28.79	1115614
2017-08-10	28.57	28.79	27.79	27.97	449316
2017-08-11	28.08	28.29	27.27	27.98	388924
2017-08-14	28.25	28.99	27.40	27.62	289986
2017-08-15	27.69	27.84	26.95	27.17	264262
2017-08-16	27.25	27.52	26.66	26.85	223100
2017-08-17	26.86	27.74	26.70	26.83	244757
2017-08-18	26.57	26.84	26.08	26.51	235478
2017-08-21	26.46	26.56	26.17	26.50	166678
2017-08-22	26.64	27.97	26.63	27.95	400178
2017-08-23	27.66	27.69	27.34	27.55	271951
2017-08-24	27.59	27.87	26.86	26.91	264387
2017-08-25	26.93	26.96	26.25	26.37	367038
2017-08-28	26.59	27.14	26.22	26.40	356679
2017-08-29	26.25	26.66	26.19	26.28	183544
2017-08-30	26.25	26.60	26.11	26.54	160761
2017-08-31	26.57	27.17	26.54	27.06	161166
2017-09-01	27.09	27.54	27.09	27.33	123053
2017-09-05	27.34	28.31	27.34	27.98	200007
2017-09-06	28.05	28.49	27.81	28.34	228878
2017-09-07	28.41	28.65	28.08	28.24	148669
2017-09-08	28.12	28.47	27.24	27.35	186780
2017-09-11	27.61	28.01	27.30	27.94	134197
2017-09-12	28.01	28.29	27.77	27.97	101943
2017-09-13	27.91	28.58	27.87	28.45	123692
2017-09-14	28.50	28.65	28.26	28.64	136167
2017-09-15	28.72	29.46	28.38	29.43	471458
2017-09-18	29.40	29.40	28.80	28.93	198818
2017-09-19	28.97	29.09	28.58	29.03	163200
2017-09-20	29.04	29.68	28.90	29.58	125433
2017-09-21	29.79	29.97	28.51	29.59	181338
2017-09-22	29.58	30.01	29.58	29.94	141486
2017-09-25	29.93	30.90	29.62	30.60	313451
2017-09-26	30.50	31.86	30.50	31.66	260700
2017-09-27	31.60	32.59	31.34	32.34	318274
2017-09-28	32.00	32.49	31.91	32.37	169257
2017-09-29	32.30	32.46	32.06	32.14	152114
2017-10-02	32.10	32.37	31.68	32.18	242605
2017-10-03	32.26	32.93	32.18	32.80	250595
2017-10-04	32.90	33.00	32.56	32.81	114956
2017-10-05	32.95	33.27	32.68	32.70	152741
2017-10-06	32.46	32.73	32.05	32.38	150939
2017-10-09	32.38	32.67	31.53	31.61	224299
2017-10-10	31.87	32.38	31.62	32.28	161906
2017-10-11	32.30	32.79	32.17	32.53	86253
2017-10-12	32.47	33.05	32.27	33.03	115820
2017-10-13	33.07	33.40	32.57	33.11	112660
2017-10-16	33.18	33.49	33.18	33.35	100053
2017-10-17	33.21	33.85	33.09	33.32	107685
2017-10-18	33.67	33.67	33.23	33.54	123190
2017-10-19	33.47	33.67	33.23	33.56	158102
2017-10-20	33.88	33.89	33.31	33.41	211155
2017-10-23	33.45	33.68	33.08	33.26	70482
2017-10-24	33.36	33.50	33.16	33.33	92738
2017-10-25	33.16	33.59	33.13	33.45	130054
2017-10-26	33.61	34.11	33.30	33.80	118372
2017-10-27	33.81	33.92	33.07	33.65	149211
2017-10-30	33.43	33.47	32.89	33.18	179499
2017-10-31	33.27	34.19	32.95	34.06	207108
2017-11-01	34.39	34.79	34.08	34.39	235620
2017-11-02	34.43	34.54	33.86	34.09	197925
2017-11-03	34.22	34.27	33.70	33.84	172115
2017-11-06	33.69	34.46	33.66	33.70	270321
2017-11-07	34.61	34.61	30.05	30.63	300998
2017-11-08	30.09	30.39	29.01	29.06	325343
2017-11-09	28.67	29.30	28.31	29.15	181080
2017-11-10	29.19	29.88	29.06	29.28	154185
2017-11-13	29.16	30.21	29.06	30.17	175904
2017-11-14	29.88	30.57	29.88	30.00	219708
2017-11-15	29.82	30.47	29.67	30.35	167142
2017-11-16	30.46	31.72	30.25	31.28	171367
2017-11-17	30.92	31.92	30.43	30.88	267116
2017-11-20	31.00	31.02	30.40	30.49	162599
2017-11-21	30.63	31.44	30.17	30.69	178739
2017-11-22	30.86	31.39	30.74	31.11	109834
2017-11-24	31.28	31.28	30.92	31.23	60745
2017-11-27	31.20	31.34	30.88	30.93	130396
2017-11-28	31.02	31.44	31.01	31.30	197807
2017-11-29	31.37	33.09	31.25	33.04	243367
2017-11-30	33.27	33.59	32.89	33.16	216868
2017-12-01	33.12	33.12	31.35	32.24	215326
2017-12-04	32.61	33.90	32.61	33.74	229046
2017-12-05	33.85	33.96	32.60	32.61	162701
2017-12-06	32.70	32.98	32.32	32.63	143604
2017-12-07	32.58	32.99	32.13	32.14	243135
2017-12-08	32.25	32.55	31.61	31.96	212991
2017-12-11	32.09	32.09	31.40	31.75	132085
2017-12-12	31.82	32.44	31.39	31.49	202312
2017-12-13	31.43	31.94	31.14	31.20	151244
2017-12-14	31.30	31.39	30.67	30.70	125800
2017-12-15	30.82	31.87	30.80	31.38	534988
2017-12-18	31.68	32.83	31.42	31.87	249488
2017-12-19	31.93	32.33	30.77	31.26	625427
2017-12-20	31.23	31.78	30.28	30.31	245608
2017-12-21	30.28	30.95	29.91	29.95	496125
2017-12-22	29.93	30.75	29.52	30.34	206992
2017-12-26	30.33	31.40	30.33	31.29	131371
2017-12-27	31.28	31.73	29.88	31.25	150041
2017-12-28	31.18	31.90	30.99	31.30	100502
2017-12-29	31.37	31.97	30.97	31.58	188468
2018-01-02	31.85	32.30	30.09	31.23	223545
2018-01-03	31.22	31.60	30.90	31.06	197342
2018-01-04	32.34	33.67	31.18	31.41	795467
2018-01-05	27.40	27.40	23.95	24.18	1916753
2018-01-08	24.31	26.14	24.31	25.68	816138
2018-01-09	25.66	25.79	24.11	25.22	465858
2018-01-10	25.08	25.08	24.13	24.40	379742
2018-01-11	24.24	24.54	23.33	24.24	415453
2018-01-12	24.33	25.14	23.92	24.73	322156
2018-01-16	25.00	26.04	25.00	25.09	341551
2018-01-17	25.20	25.39	24.55	24.72	206742
2018-01-18	24.73	24.99	23.59	23.63	275907
2018-01-19	23.57	24.04	23.18	23.85	209459
2018-01-22	23.74	23.79	23.42	23.79	257649
2018-01-23	23.70	23.97	23.26	23.45	300230
2018-01-24	23.46	23.87	23.26	23.38	254302
2018-01-25	23.50	23.75	23.25	23.36	296571
2018-01-26	23.46	23.62	22.75	22.85	229614
2018-01-29	22.70	23.14	22.50	22.64	363279
2018-01-30	22.47	23.04	22.06	22.06	265475
2018-01-31	22.18	22.45	21.98	22.09	292234
2018-02-01	21.98	22.48	21.72	21.77	289483
2018-02-02	21.61	21.75	20.56	20.92	360892
2018-02-05	20.75	21.43	20.56	20.58	393979
2018-02-06	20.40	21.24	20.16	20.50	578344
2018-02-07	20.52	20.92	20.37	20.67	226420
2018-02-08	20.75	21.01	20.60	20.75	250962
2018-02-09	21.00	21.11	19.81	20.71	404638
2018-02-12	20.73	20.94	20.17	20.72	217295
2018-02-13	20.65	20.87	20.39	20.74	139564
2018-02-14	20.59	21.33	20.40	21.11	217570
2018-02-15	21.27	21.63	21.11	21.42	248289
2018-02-16	21.36	21.64	21.18	21.25	263667
2018-02-20	21.05	21.05	20.12	20.36	377236
2018-02-21	20.44	21.16	20.37	20.93	233616
2018-02-22	21.07	21.07	19.53	20.22	394510
2018-02-23	20.29	20.86	20.29	20.85	249900
2018-02-26	20.85	21.14	20.53	20.91	311562
2018-02-27	20.89	21.12	20.74	20.92	282373
2018-02-28	21.01	21.16	20.36	20.47	357026
2018-03-01	20.28	21.73	19.60	20.25	430638
2018-03-02	20.20	20.68	19.74	20.59	304381
2018-03-05	20.56	21.96	20.56	21.87	349925
2018-03-06	21.99	22.79	21.62	22.72	295283
2018-03-07	22.52	22.85	22.23	22.42	303842
2018-03-08	22.48	22.75	22.26	22.46	221177
2018-03-09	22.54	22.85	22.26	22.66	244524
2018-03-12	22.67	22.87	22.45	22.63	192417
2018-03-13	22.71	22.83	22.40	22.50	166984
2018-03-14	22.51	22.77	22.33	22.59	216076
2018-03-15	22.60	22.82	22.18	22.35	221859
2018-03-16	22.35	22.96	21.76	22.45	899503
2018-03-19	22.28	22.58	21.95	22.35	322314
2018-03-20	22.32	22.58	21.46	21.74	256250
2018-03-21	21.67	22.19	21.34	21.60	197348
2018-03-22	21.48	21.62	21.08	21.20	352869
2018-03-23	21.29	21.33	20.71	20.74	206973
2018-03-26	20.85	20.96	20.41	20.92	270017
2018-03-27	20.94	21.13	20.51	20.90	169618
2018-03-28	20.92	21.53	20.80	21.30	240275
2018-03-29	21.34	21.67	21.16	21.26	454405
2018-04-02	21.12	21.46	20.70	20.87	260274
2018-04-03	20.96	21.25	20.82	21.13	246953
2018-04-04	21.01	21.92	20.95	21.74	235146
2018-04-05	21.76	21.92	20.39	21.87	168803
2018-04-06	21.80	21.98	21.35	21.53	183594
2018-04-09	21.62	21.62	21.24	21.27	149631
2018-04-10	21.45	21.55	21.23	21.35	198449
2018-04-11	21.45	21.88	21.45	21.62	299352
2018-04-12	21.76	22.31	21.68	21.81	223951
2018-04-13	21.85	21.85	21.27	21.36	155922
2018-04-16	21.47	21.77	20.98	21.58	265176
2018-04-17	21.77	22.40	21.77	22.05	425819
2018-04-18	22.13	22.29	21.62	21.66	217003
2018-04-19	21.61	21.69	21.02	21.22	215411
2018-04-20	21.13	21.55	20.99	21.12	263557
2018-04-23	21.19	21.47	20.81	20.90	146945
2018-04-24	20.93	21.51	20.93	21.00	152300
2018-04-25	20.96	21.27	20.87	21.00	208927
2018-04-26	21.07	21.29	20.39	20.42	178828
2018-04-27	20.49	20.71	20.43	20.45	429263
2018-04-30	20.57	21.09	20.50	20.61	531476
2018-05-01	20.58	20.94	20.20	20.51	395521
2018-05-02	20.50	20.76	20.22	20.51	583381
2018-05-03	20.48	20.67	20.28	20.34	355859
2018-05-04	20.27	20.70	20.25	20.31	991021
2018-05-07	20.29	20.61	20.13	20.24	855137
2018-05-08	20.19	20.47	17.19	17.38	1346205
2018-05-09	17.10	18.90	17.10	18.25	811115
2018-05-10	18.35	18.89	17.99	18.29	524893
2018-05-11	18.38	19.50	18.30	19.06	594769
2018-05-14	19.05	19.59	18.95	19.13	448139
2018-05-15	19.05	19.46	18.86	18.92	314175
2018-05-16	18.98	19.15	18.47	18.50	521181
2018-05-17	18.53	19.06	18.53	18.60	511353
2018-05-18	18.65	18.71	18.34	18.45	483792
2018-05-21	18.45	18.69	18.21	18.24	548778
2018-05-22	18.34	18.66	18.17	18.45	626203
2018-05-23	18.44	18.90	18.35	18.38	683422
2018-05-24	18.35	18.55	18.13	18.41	641251
2018-05-25	18.40	18.62	18.27	18.49	408148
2018-05-29	18.37	18.90	18.17	18.64	493814
2018-05-30	18.73	19.41	18.55	19.31	305627
2018-05-31	19.30	19.56	18.90	19.52	507358
2018-06-01	19.62	19.94	19.35	19.44	496476
2018-06-04	19.56	20.52	19.51	20.39	481718
2018-06-05	20.37	20.51	20.08	20.37	276200
2018-06-06	20.47	20.58	20.22	20.40	291866
2018-06-07	20.41	20.57	20.24	20.35	304732
2018-06-08	20.34	20.60	20.34	20.49	275561
2018-06-11	20.58	20.79	20.39	20.70	262762
2018-06-12	20.73	20.96	19.89	20.76	289579
2018-06-13	20.76	20.76	19.88	20.09	653493
2018-06-14	20.15	20.76	20.15	20.68	237633
2018-06-15	20.58	21.25	20.31	20.94	885663
2018-06-18	20.86	21.54	20.78	21.38	315429
2018-06-19	21.39	22.42	20.66	22.25	490942
2018-06-20	22.42	22.48	21.63	22.41	445138
2018-06-21	22.49	22.89	22.13	22.57	900905
2018-06-22	22.68	23.14	22.45	22.81	2045571
2018-06-25	22.64	22.96	22.47	22.84	396242
2018-06-26	22.88	23.29	22.46	23.29	287349
2018-06-27	23.28	23.28	22.79	22.99	334551
2018-06-28	23.02	23.27	22.85	22.99	296823
2018-06-29	22.98	23.08	22.60	22.70	284620
2018-07-02	22.63	22.75	22.24	22.58	377153
2018-07-03	22.65	23.06	22.56	22.77	89209
2018-07-05	23.04	23.65	22.97	23.36	502719
2018-07-06	23.42	23.77	23.42	23.74	219099
2018-07-09	23.81	24.10	23.76	23.96	468186
2018-07-10	24.09	24.14	23.71	23.99	410060
2018-07-11	24.06	24.32	23.55	23.85	546377
2018-07-12	23.90	24.28	23.35	23.38	262418
2018-07-13	23.30	23.73	23.30	23.49	236424
2018-07-16	23.59	23.70	23.35	23.44	239787
2018-07-17	23.41	23.75	23.41	23.63	190746
2018-07-18	23.57	23.96	23.53	23.95	598806
2018-07-19	23.88	24.28	23.75	24.16	447947
2018-07-20	24.10	24.42	24.03	24.33	253125
2018-07-23	24.34	24.63	23.97	24.20	428249
2018-07-24	24.19	24.23	23.71	23.90	213483
2018-07-25	23.91	24.45	23.65	24.32	296960
2018-07-26	24.28	25.17	23.86	24.76	500803
2018-07-27	24.82	24.82	23.84	23.94	287690
2018-07-30	23.88	24.56	23.62	24.31	235490
2018-07-31	24.33	24.54	23.98	24.18	204189
2018-08-01	24.14	24.32	23.70	23.79	293445
2018-08-02	23.78	24.46	23.78	24.34	242447
2018-08-03	24.29	24.56	24.17	24.51	286728
2018-08-06	24.67	25.22	24.03	25.14	676345
2018-08-07	25.79	29.10	25.71	28.28	795808
2018-08-08	28.99	29.83	28.45	29.06	926496
2018-08-09	29.19	31.70	29.19	31.08	617507
2018-08-10	30.81	31.66	30.21	31.54	342999
2018-08-13	31.71	32.39	31.57	31.66	547965
2018-08-14	31.66	33.22	31.51	33.14	612472
2018-08-15	32.87	33.57	32.41	33.51	356692
2018-08-16	33.66	34.19	33.27	33.49	460958
2018-08-17	33.39	33.83	33.05	33.61	304227
2018-08-20	33.72	34.28	33.19	34.04	416601
2018-08-21	34.20	35.08	34.10	34.79	366355
2018-08-22	34.69	35.17	34.21	34.55	472923
2018-08-23	34.68	35.24	34.01	34.79	641830
2018-08-24	34.85	35.69	34.58	35.54	638736
2018-08-27	35.49	35.89	35.23	35.32	367589
2018-08-28	35.32	35.65	34.28	34.47	606629
2018-08-29	34.34	34.98	34.00	34.67	488425
2018-08-30	34.60	35.23	34.31	35.20	386253
2018-08-31	34.99	35.85	34.96	35.77	243711
2018-09-04	35.86	36.00	35.36	35.87	206999
2018-09-05	35.80	36.78	35.66	36.59	242953
2018-09-06	36.55	36.97	36.32	36.96	356914
2018-09-07	36.59	37.57	36.39	36.96	364680
2018-09-10	37.17	38.16	35.94	35.99	487219
2018-09-11	35.90	36.67	34.04	34.89	920258
2018-09-12	34.79	35.85	34.79	35.68	442670
2018-09-13	35.88	36.15	34.19	34.27	520257
2018-09-14	34.41	34.88	33.26	33.66	509317
2018-09-17	33.50	33.63	32.75	33.27	629571
2018-09-18	33.17	34.34	33.17	34.15	501207
2018-09-19	34.00	34.48	33.20	33.51	359709
2018-09-20	33.59	33.87	33.39	33.83	330702
2018-09-21	34.00	34.27	33.47	34.10	836314
2018-09-24	34.16	34.42	33.26	33.29	251090
2018-09-25	33.38	34.72	32.04	33.53	236041
2018-09-26	33.82	33.92	33.25	33.57	258758
2018-09-27	33.64	34.37	33.03	33.83	278515
2018-09-28	33.81	34.27	33.81	33.96	218216
2018-10-01	34.07	34.89	33.87	34.03	382836
2018-10-02	33.94	34.46	33.34	33.56	175109
2018-10-03	33.71	33.89	33.21	33.65	202035
2018-10-04	33.54	33.65	33.21	33.60	174361
2018-10-05	33.59	34.43	33.30	33.57	253228
2018-10-08	33.56	34.17	33.56	34.05	196175
2018-10-09	33.96	34.87	33.96	34.77	271772
2018-10-10	34.78	34.99	34.05	34.09	267045
2018-10-11	34.07	34.53	33.49	33.85	308921
2018-10-12	34.30	34.97	33.69	34.83	422184
2018-10-15	34.96	36.11	34.96	35.76	504546
2018-10-16	35.90	36.99	35.47	36.88	374914
2018-10-17	36.80	37.83	36.57	37.38	327934
2018-10-18	37.35	37.38	36.16	36.66	251832
2018-10-19	36.77	37.86	36.28	37.78	292802
2018-10-22	38.00	38.24	37.54	37.95	308505
2018-10-23	37.79	38.16	36.37	37.97	280514
2018-10-24	37.88	38.59	37.42	37.49	191858
2018-10-25	37.80	37.94	37.18	37.41	154196
2018-10-26	37.07	37.36	35.65	37.21	267102
2018-10-29	37.79	39.19	37.61	38.68	289332
2018-10-30	38.67	39.90	38.58	39.42	287878
2018-10-31	39.71	40.12	38.25	38.41	364577
2018-11-01	38.51	38.85	38.10	38.31	263160
2018-11-02	38.53	39.06	37.88	38.15	455679
2018-11-05	38.40	38.97	37.83	37.90	540558
2018-11-06	37.92	37.95	29.54	30.39	1258019
2018-11-07	30.50	31.13	29.02	29.67	849933
2018-11-08	29.52	31.00	29.29	30.54	735231
2018-11-09	30.30	30.40	28.62	29.00	580094
2018-11-12	28.96	29.22	28.59	28.62	294011
2018-11-13	28.71	29.84	28.46	28.47	277955
2018-11-14	28.73	28.99	27.65	28.14	476623
2018-11-15	27.92	28.36	27.52	27.78	228651
2018-11-16	27.60	28.11	27.17	27.85	311389
2018-11-19	27.75	28.04	27.50	27.77	254625
2018-11-20	27.31	27.95	26.95	26.97	233334
2018-11-21	27.15	27.70	26.60	27.25	195432
2018-11-23	27.25	27.25	26.67	26.75	103712
2018-11-26	26.84	27.87	26.78	26.86	281808
2018-11-27	26.60	26.95	25.62	25.90	969193
2018-11-28	26.08	27.07	25.88	26.92	494117
2018-11-29	26.90	27.82	26.83	27.32	285097
2018-11-30	27.30	27.52	26.02	26.28	454366
2018-12-03	26.59	27.12	26.18	27.00	326104
2018-12-04	26.98	27.34	25.79	25.84	320874
2018-12-06	25.76	26.15	24.63	25.12	337271
2018-12-07	25.13	25.41	24.33	24.74	301355
2018-12-10	24.66	25.03	24.01	24.97	279088
2018-12-11	25.19	25.65	24.93	25.21	267839
2018-12-12	25.44	26.14	25.36	25.87	267165
2018-12-13	25.90	26.45	25.69	26.22	321635
2018-12-14	25.97	26.08	24.55	24.76	181358
2018-12-17	24.70	25.04	24.29	24.46	410961
2018-12-18	24.69	25.52	24.56	24.84	302191
2018-12-19	24.85	25.48	24.39	24.44	187117
2018-12-20	24.51	25.17	24.20	24.95	220349
2018-12-21	24.94	24.94	24.06	24.34	643115
2018-12-24	24.33	24.34	23.32	23.32	134926
2018-12-26	23.55	24.48	23.22	24.44	273721
2018-12-27	24.23	26.24	23.70	24.56	278797
2018-12-28	24.45	24.96	23.55	23.75	315252
2018-12-31	23.90	24.06	22.91	23.25	386220
2019-01-02	23.00	23.80	22.53	23.79	497505
2019-01-03	23.64	25.20	23.34	24.59	448683
2019-01-04	24.74	25.62	24.55	25.52	331391
2019-01-07	25.50	26.89	25.33	26.08	339019
2019-01-08	26.26	27.19	25.86	27.17	453610
2019-01-09	27.17	27.79	26.80	27.11	225349
2019-01-10	26.93	27.02	26.31	26.84	178005
2019-01-11	26.78	27.81	26.75	27.55	375053
2019-01-14	27.35	28.21	26.76	27.61	240937
2019-01-15	27.62	27.87	26.25	27.64	505212
2019-01-16	27.61	28.68	27.61	28.62	482421
2019-01-17	28.49	28.87	28.11	28.53	353216
2019-01-18	28.52	29.59	28.07	28.74	476656
2019-01-22	28.55	29.55	28.34	28.72	514932
2019-01-23	28.73	29.43	28.61	29.18	409562
2019-01-24	29.18	29.40	26.72	28.89	328984
2019-01-25	29.03	29.45	28.49	28.70	424380
2019-01-28	28.45	28.76	28.21	28.25	139112
2019-01-29	28.36	28.44	28.00	28.15	219401
2019-01-30	28.27	28.35	27.62	28.04	141424
2019-01-31	28.03	28.06	27.41	27.88	255888
2019-02-01	27.87	28.08	27.61	28.06	147754
2019-02-04	28.03	28.39	27.70	28.33	174921
2019-02-05	28.52	29.07	28.42	28.85	221718
2019-02-06	28.79	29.03	28.22	28.28	151143
2019-02-07	28.09	28.22	27.62	27.99	166830
2019-02-08	27.80	28.78	27.79	28.74	133355
2019-02-11	28.79	28.99	28.59	28.95	138224
2019-02-12	28.98	29.72	28.98	29.37	117004
2019-02-13	29.31	29.78	29.02	29.69	118570
2019-02-14	29.53	29.84	29.22	29.39	179945
2019-02-15	29.49	29.86	29.29	29.51	195823
2019-02-19	29.50	29.96	29.20	29.85	221949
2019-02-20	29.79	30.88	29.79	30.73	317637
2019-02-21	30.62	30.87	30.33	30.73	328304
2019-02-22	30.88	31.52	30.88	31.26	422170
2019-02-25	31.42	31.61	30.65	30.94	196656
2019-02-26	30.95	31.22	30.17	30.18	362286
2019-02-27	30.23	30.83	30.10	30.82	223104
2019-02-28	30.81	31.62	30.59	31.51	280529
2019-03-01	32.98	36.78	31.50	35.92	713456
2019-03-04	36.90	37.15	35.52	37.12	586415
2019-03-05	37.39	39.03	37.09	38.44	886395
2019-03-06	38.27	38.27	36.88	37.86	455740
2019-03-07	37.75	38.53	37.31	38.15	257961
2019-03-08	37.91	38.89	37.91	38.18	232868
2019-03-11	38.19	38.76	37.69	38.69	293408
2019-03-12	38.65	38.94	37.88	37.90	269636
2019-03-13	37.80	38.04	37.34	37.51	358346
2019-03-14	37.53	37.71	36.83	37.03	294248
2019-03-15	37.06	37.23	36.05	36.09	641718
2019-03-18	36.11	36.86	35.85	36.72	385858
2019-03-19	36.86	36.87	35.97	36.33	440142
2019-03-20	36.21	36.42	35.46	35.53	238819
2019-03-21	35.39	36.28	35.08	36.15	440866
2019-03-22	36.03	36.21	35.53	35.76	394381
2019-03-25	35.72	36.69	35.19	36.43	252749
2019-03-26	36.62	37.20	36.54	36.81	266388
2019-03-27	36.79	37.16	36.57	36.70	303265
2019-03-28	36.77	37.53	36.44	37.28	290417
2019-03-29	37.53	37.58	36.68	37.13	361465
2019-04-01	37.38	38.11	37.09	38.00	291849
2019-04-02	38.11	38.45	37.24	37.34	407023
2019-04-03	37.61	37.73	37.16	37.30	425021
2019-04-04	37.22	37.68	37.17	37.55	340360
2019-04-05	37.55	37.95	37.17	37.49	230716
2019-04-08	37.33	37.73	37.27	37.40	164213
2019-04-09	37.38	37.38	36.83	36.91	177492
2019-04-10	37.00	37.55	37.00	37.27	260529
2019-04-11	37.31	37.82	37.19	37.50	274933
2019-04-12	37.57	37.63	36.69	36.85	250033
2019-04-15	36.88	37.50	36.87	37.17	198366
2019-04-16	37.26	37.88	36.82	37.82	258346
2019-04-17	37.82	37.85	36.94	37.48	209309
2019-04-18	37.35	37.41	36.25	36.35	372684
2019-04-22	36.29	36.45	35.62	36.00	194541
2019-04-23	35.94	37.10	35.94	36.95	245064
2019-04-24	36.96	37.28	36.35	36.96	353835
2019-04-25	36.92	37.11	36.24	36.39	356256
2019-04-26	36.39	36.62	35.94	36.33	155521
2019-04-29	36.32	36.54	36.00	36.12	121176
2019-04-30	36.19	36.77	36.19	36.35	300514
2019-05-01	36.31	36.31	35.21	35.23	552653
2019-05-02	35.23	36.25	35.23	36.01	464589
2019-05-03	36.11	36.74	36.09	36.58	307675
2019-05-06	36.00	36.67	36.00	36.43	179633
2019-05-07	36.09	36.29	35.45	35.89	352395
2019-05-08	35.53	39.77	35.01	39.71	603004
2019-05-09	39.28	40.38	37.32	38.03	528111
2019-05-10	38.03	39.40	37.75	38.99	404095
2019-05-13	38.57	39.01	37.46	37.54	398295
2019-05-14	37.82	38.23	37.44	38.11	276681
2019-05-15	37.75	38.01	37.41	37.43	226835
2019-05-16	37.58	38.56	37.48	38.20	342296
2019-05-17	38.15	39.21	38.08	38.20	174546
2019-05-20	37.99	38.50	37.74	38.13	169618
2019-05-21	38.14	38.80	37.92	38.56	200645
2019-05-22	38.35	38.81	38.09	38.41	143510
2019-05-23	38.07	38.21	37.37	37.57	178402
2019-05-24	37.69	38.29	37.49	38.17	148403
2019-05-28	38.36	39.15	38.05	38.98	287988
2019-05-29	38.66	38.69	37.23	37.44	560946
2019-05-30	37.49	37.66	36.61	36.76	251804
2019-05-31	36.42	36.91	35.88	36.88	213137
2019-06-03	36.85	37.20	36.63	37.02	255178
2019-06-04	37.38	38.18	37.13	37.81	381506
2019-06-05	37.96	39.25	37.96	39.25	219333
2019-06-06	39.25	39.48	38.20	38.75	227419
2019-06-07	39.03	39.39	38.78	39.01	153920
2019-06-10	39.21	39.71	38.30	38.41	169752
2019-06-11	38.45	39.01	38.15	38.99	198927
2019-06-12	38.79	39.46	38.72	38.73	126522
2019-06-13	38.79	39.23	38.29	39.11	170984
2019-06-14	39.11	39.34	37.91	37.93	149675
2019-06-17	38.04	38.30	37.69	37.82	137298
2019-06-18	37.96	38.40	37.44	37.60	179111
2019-06-19	37.67	37.67	36.11	37.33	280140
2019-06-20	37.70	37.94	37.39	37.88	148491
2019-06-21	37.75	37.75	36.42	36.43	375821
2019-06-24	36.39	37.09	36.11	36.50	254758
2019-06-25	36.66	37.81	36.31	37.75	319907
2019-06-26	37.75	38.59	37.55	38.12	327834
2019-06-27	38.09	39.05	38.09	39.00	242017
2019-06-28	39.17	40.02	39.14	39.72	1739529
2019-07-01	40.31	40.71	38.53	39.12	490785
2019-07-02	39.18	39.71	38.98	39.47	247975
2019-07-03	39.50	40.27	39.40	40.16	114985
2019-07-05	40.04	40.88	39.75	40.81	209124
2019-07-08	40.64	40.95	39.63	39.90	138172
2019-07-09	39.94	40.28	39.51	39.75	235778
2019-07-10	39.93	39.94	39.41	39.85	142701
2019-07-11	39.90	40.16	39.13	39.15	168837
2019-07-12	39.34	39.78	39.17	39.35	175733
2019-07-15	39.54	40.08	38.68	38.83	133125
2019-07-16	38.99	38.99	38.07	38.29	197121
2019-07-17	38.36	38.59	37.64	37.95	199626
2019-07-18	37.92	38.25	37.57	38.23	141872
2019-07-19	38.11	38.58	37.93	37.94	183230
2019-07-22	38.17	38.22	37.35	37.64	175914
2019-07-23	37.81	37.96	37.13	37.88	231293
2019-07-24	37.86	38.43	37.46	38.40	116178
2019-07-25	38.39	38.50	37.21	37.39	168168
2019-07-26	37.58	38.19	37.22	38.07	167454
2019-07-29	38.03	38.39	37.98	38.25	144258
2019-07-30	38.13	38.19	37.24	37.72	169750
2019-07-31	37.76	38.44	37.21	37.43	279894
2019-08-01	37.48	37.60	35.26	35.48	316094
2019-08-02	35.25	35.99	34.73	35.06	154674
2019-08-05	34.47	34.47	33.26	34.12	230597
2019-08-06	34.29	35.32	34.29	35.20	214450
2019-08-07	35.94	35.94	32.80	34.11	600204
2019-08-08	34.62	35.66	33.96	35.55	241839
2019-08-09	35.42	35.89	33.57	33.75	436699
2019-08-12	33.44	33.99	33.16	33.80	353556
2019-08-13	33.78	34.78	33.63	33.65	162461
2019-08-14	32.95	33.25	31.99	32.08	270140
2019-08-15	32.20	32.64	31.98	32.41	250517
2019-08-16	32.58	33.71	32.58	33.42	144220
2019-08-19	33.89	34.11	32.92	32.97	297034
2019-08-20	32.86	33.23	32.45	32.60	230955
2019-08-21	32.81	33.13	32.12	32.27	328719
2019-08-22	32.22	32.77	31.96	32.47	238496
2019-08-23	32.06	32.57	31.77	32.43	274230
2019-08-26	32.65	33.03	32.47	32.67	174902
2019-08-27	32.76	32.77	31.95	31.99	203138
2019-08-28	31.92	32.73	31.79	32.50	152714
2019-08-29	32.73	33.37	32.69	32.76	131581
2019-08-30	33.01	33.33	32.20	32.39	195954
2019-09-03	32.11	32.81	31.59	32.03	270271
2019-09-04	32.29	32.84	32.17	32.34	189175
2019-09-05	32.66	33.76	32.59	33.21	199552
2019-09-06	33.27	33.44	32.81	32.87	165112
2019-09-09	32.87	33.07	32.43	32.64	193332
2019-09-10	32.48	32.86	32.16	32.80	240019
2019-09-11	32.97	33.77	32.96	33.36	182471
2019-09-12	33.34	34.16	33.16	34.06	285436
2019-09-13	34.17	34.42	33.05	33.06	188282
2019-09-16	32.86	33.29	31.99	32.24	469921
2019-09-17	32.03	32.51	31.83	32.25	198787
2019-09-18	32.23	32.56	31.17	31.31	318266
2019-09-19	31.29	31.57	30.97	31.00	444476
2019-09-20	30.98	31.62	30.98	31.08	1162098
2019-09-23	31.02	31.65	30.87	30.91	207560
2019-09-24	30.87	31.31	30.48	30.65	287632
2019-09-25	30.62	31.03	30.62	30.82	373249
2019-09-26	30.72	31.63	30.57	31.17	360785
2019-09-27	31.13	31.40	30.80	30.94	319403
2019-09-30	30.98	32.54	30.98	32.12	462925
2019-10-01	31.82	32.33	31.27	31.47	275030
2019-10-02	31.17	31.17	30.36	30.56	310864
2019-10-03	30.43	30.45	28.46	28.60	430554
2019-10-04	28.57	29.15	27.41	29.06	420257
2019-10-07	28.96	29.28	28.62	28.68	240931
2019-10-08	28.38	29.01	28.20	28.52	328531
2019-10-09	28.78	29.47	28.58	28.92	242466
2019-10-10	28.92	28.96	28.22	28.43	206964
2019-10-11	28.79	29.72	28.54	28.85	211309
2019-10-14	28.72	29.06	28.46	28.67	188581
2019-10-15	28.63	28.73	28.16	28.48	210754
2019-10-16	28.38	28.95	28.06	28.32	169172
2019-10-17	28.28	29.22	28.28	28.89	278191
2019-10-18	28.70	29.45	28.60	28.85	307707
2019-10-21	29.11	29.44	28.22	28.28	320990
2019-10-22	28.32	29.01	28.25	28.82	295932
2019-10-23	28.97	29.26	28.52	29.24	186921
2019-10-24	29.23	29.23	28.56	28.60	130569
2019-10-25	28.42	28.75	28.19	28.31	182267
2019-10-28	28.38	29.42	28.38	29.34	251632
2019-10-29	29.27	29.67	28.96	29.00	252949
2019-10-30	28.92	29.04	28.66	28.82	174122
2019-10-31	28.73	30.56	28.73	30.52	412913
2019-11-01	30.52	31.58	30.30	31.42	478930
2019-11-04	31.56	31.83	31.19	31.75	414850
2019-11-05	31.84	32.90	31.84	32.60	489096
2019-11-06	32.58	33.16	32.03	33.00	557658
2019-11-07	32.61	33.71	26.68	26.99	1137665
2019-11-08	26.68	29.16	26.54	28.42	413883
2019-11-11	27.95	28.10	26.19	26.84	622416
2019-11-12	26.90	26.90	25.98	26.21	517511
2019-11-13	26.11	26.38	25.36	26.11	500872
2019-11-14	26.04	26.80	25.73	26.34	444998
2019-11-15	26.49	27.01	26.21	26.37	422694
2019-11-18	26.44	26.72	25.98	26.41	578526
2019-11-19	26.37	26.78	25.93	26.26	422765
2019-11-20	26.15	26.33	25.72	25.81	475687
2019-11-21	25.90	26.20	25.45	26.10	351494
2019-11-22	26.17	26.68	25.61	26.62	264052
2019-11-25	26.57	27.41	26.57	27.10	310681
2019-11-26	27.10	27.20	26.38	26.51	364619
2019-11-27	26.48	26.77	26.30	26.75	186169
2019-11-29	26.67	27.03	26.49	26.95	115511
2019-12-02	26.92	26.99	25.77	25.83	414830
2019-12-03	25.68	25.73	25.16	25.54	360692
2019-12-04	25.68	26.16	25.46	25.56	277304
2019-12-05	25.63	26.05	25.51	25.93	236025
2019-12-06	26.07	26.49	26.01	26.06	289350
2019-12-09	26.09	26.14	25.64	25.79	276672
2019-12-10	25.87	25.87	25.04	25.65	474222
2019-12-11	25.68	25.81	25.40	25.52	220737
2019-12-12	25.58	26.05	25.39	25.89	292831
2019-12-13	25.85	25.90	25.50	25.60	321796
2019-12-16	25.64	26.18	25.36	25.96	376632
2019-12-17	25.98	26.28	25.85	26.24	232128
2019-12-18	26.25	26.84	26.21	26.55	355190
2019-12-19	26.64	26.70	26.06	26.47	305488
2019-12-20	26.57	26.64	26.12	26.14	965914
2019-12-23	26.33	26.58	26.08	26.51	252865
2019-12-24	26.47	26.91	26.25	26.67	76351
2019-12-26	26.73	27.01	26.58	26.94	280510
2019-12-27	26.97	27.01	26.68	26.90	191882
2019-12-30	26.94	27.34	26.68	27.01	183348
2019-12-31	26.94	27.35	26.82	27.19	212452
2020-01-02	27.39	27.39	25.91	25.96	224492
2020-01-03	25.71	26.26	25.25	26.25	338768
2020-01-06	26.04	26.71	25.64	26.45	216535
2020-01-07	26.22	26.22	25.39	25.83	277484
2020-01-08	25.68	26.10	25.62	25.72	181125
2020-01-09	25.80	25.80	25.07	25.09	189153
2020-01-10	25.08	25.38	24.87	25.03	275482
2020-01-13	25.00	25.19	24.84	25.16	150233
2020-01-14	25.03	25.32	24.71	24.98	150449
2020-01-15	24.91	25.15	24.75	25.01	309838
2020-01-16	25.23	25.72	24.94	25.59	145205
2020-01-17	25.76	25.76	25.30	25.69	124384
2020-01-21	25.52	25.67	25.14	25.16	188570
2020-01-22	25.19	25.40	25.06	25.32	127916
2020-01-23	25.19	25.52	25.00	25.36	303844
2020-01-24	25.27	25.27	24.64	24.84	163509
2020-01-27	24.49	25.38	24.36	24.94	213880
2020-01-28	24.97	24.99	24.49	24.61	150172
2020-01-29	24.59	24.79	24.40	24.41	191576
2020-01-30	24.25	24.46	23.84	24.13	133139
2020-01-31	24.04	24.22	23.38	23.44	195249
2020-02-03	23.66	24.15	23.34	23.45	187940
2020-02-04	23.68	23.87	23.14	23.16	130905
2020-02-05	23.37	23.84	23.15	23.74	155433
2020-02-06	23.91	24.27	23.61	23.99	188889
2020-02-07	23.89	24.11	23.42	23.62	223943
2020-02-10	23.50	23.75	23.10	23.18	159342
2020-02-11	24.30	24.66	23.86	24.24	259667
2020-02-12	24.27	24.37	23.63	23.75	237353
2020-02-13	23.66	24.13	23.52	23.84	134038
2020-02-14	23.87	24.08	23.60	23.75	97774
2020-02-18	23.69	24.13	23.51	23.72	162671
2020-02-19	23.71	23.77	22.94	23.15	364998
2020-02-20	23.18	23.87	23.18	23.76	93887
2020-02-21	23.75	23.75	23.24	23.67	157124
2020-02-24	23.00	23.79	23.00	23.73	174942
2020-02-25	23.75	23.81	22.95	22.97	579525
2020-02-26	23.12	24.27	22.99	23.14	265815
2020-02-27	22.71	23.02	21.69	21.73	484894
2020-02-28	21.22	23.04	21.14	23.01	582685
2020-03-02	22.75	27.98	22.75	27.66	805741
2020-03-03	27.89	28.82	26.22	27.22	513708
2020-03-04	27.93	28.02	26.65	27.40	339783
2020-03-05	26.86	27.51	26.59	27.23	337814
2020-03-06	26.79	27.51	26.44	27.07	300430
2020-03-09	25.80	27.12	24.30	26.88	290480
2020-03-10	27.43	27.54	24.49	26.88	359380
2020-03-11	26.43	26.61	24.22	24.77	307486
2020-03-12	23.63	25.82	22.40	23.53	566355
2020-03-13	24.41	24.73	21.94	23.80	561640
2020-03-16	23.52	24.89	22.19	22.50	661386
2020-03-17	22.21	24.75	21.90	24.45	854665
2020-03-18	23.51	24.66	22.00	22.31	425641
2020-03-19	22.35	24.22	20.94	22.39	490303
2020-03-20	22.34	24.31	22.03	22.81	515841
2020-03-23	23.21	25.10	23.03	24.92	460652
2020-03-24	25.95	26.69	24.73	26.61	553432
2020-03-25	26.53	26.87	22.53	24.04	373368
2020-03-26	24.12	27.13	24.08	26.83	364883
2020-03-27	26.27	27.48	25.80	26.50	370885
2020-03-30	26.77	27.63	26.72	27.46	275483
2020-03-31	27.10	28.99	27.05	28.57	364973
2020-04-01	27.70	28.43	25.60	25.92	392269
2020-04-02	25.79	27.02	25.32	26.77	271724
2020-04-03	26.59	27.12	24.89	26.01	375369
2020-04-06	26.75	28.53	26.12	28.13	439367
2020-04-07	28.56	28.80	27.01	27.45	395292
2020-04-08	27.78	28.93	27.70	28.26	246564
2020-04-09	28.79	29.75	28.49	29.64	270686
2020-04-13	29.53	29.70	28.58	29.18	323125
2020-04-14	27.87	28.74	26.02	27.45	439028
2020-04-15	26.76	27.37	26.17	27.06	356098
2020-04-16	27.32	27.62	26.08	27.01	344675
2020-04-17	27.77	28.14	27.55	27.96	190365
2020-04-20	27.51	27.83	27.03	27.47	192307
2020-04-21	26.89	27.77	26.40	27.33	256812
2020-04-22	27.93	28.33	27.44	28.02	193614
2020-04-23	28.06	28.75	27.84	27.96	228144
2020-04-24	27.93	28.23	27.64	27.88	160374
2020-04-27	28.23	29.48	28.16	28.97	214466
2020-04-28	29.50	29.98	29.15	29.23	236860
2020-04-29	30.10	30.37	29.29	29.58	391525
2020-04-30	29.28	29.28	28.31	28.74	351588
2020-05-01	28.08	30.02	27.67	28.18	308684
2020-05-04	28.18	29.10	27.58	28.92	365385
2020-05-05	29.17	29.22	27.20	27.23	289634
2020-05-06	27.39	28.66	26.66	26.70	300396
2020-05-07	27.05	27.21	24.54	25.86	504033
2020-05-08	26.38	27.54	25.74	27.40	362488
2020-05-11	26.94	27.36	24.93	24.95	825615
2020-05-12	25.12	25.62	24.33	24.43	335752
2020-05-13	24.43	24.48	23.06	23.75	362634
2020-05-14	23.39	23.70	22.95	23.36	364582
2020-05-15	23.40	24.79	23.22	24.60	279027
2020-05-18	25.23	26.53	25.06	26.25	574813
2025-02-10	221.78	223.43	220.25	222.10	740163
2025-02-11	222.20	223.27	221.00	223.25	751412
2025-02-12	222.01	224.45	221.50	223.50	1145411
2025-02-13	223.49	224.68	220.69	224.49	1382576
2025-02-14	228.53	232.52	227.36	231.37	1506748
2025-02-18	228.62	231.15	227.46	228.55	1224933
2025-02-19	229.90	230.41	227.76	229.66	1133385
2025-02-20	228.56	231.35	227.26	230.86	1143203
2025-02-21	229.55	231.44	228.27	230.87	1231758
2025-02-24	230.64	233.42	230.27	232.71	1063162
2025-02-25	232.72	234.03	232.18	233.51	1525477
2025-02-26	231.99	233.98	231.33	231.57	947596
2025-02-27	231.34	233.69	230.47	232.69	642786
2025-02-28	233.60	237.52	233.26	237.02	1510082
2025-03-03	237.26	240.64	237.26	239.62	1126879
2025-03-04	239.62	240.95	235.35	235.94	1555101
2025-03-05	233.15	237.08	225.00	235.76	1367736
2025-03-06	233.94	235.28	229.44	231.49	1109279
2025-03-07	230.07	234.61	229.22	234.18	972278
2025-03-10	232.98	238.14	232.48	233.30	1050187
2025-03-11	233.45	233.86	231.39	231.71	1107395
2025-03-12	231.53	232.79	229.94	230.63	1119019

Explore More About RSG

Coins representing dividend payouts and trends

RSG Dividend History

Discover Republic Services 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

RSG Stock Split History

Discover Republic Services 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

RSG Historical Prices

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

Web Analytics