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

NNI Historical Prices

Summary

Key Stock Metrics

98.15

(April 7, 2025)

52-Week Low

136.17

(September 8, 2025)

52-Week High

136.17

(September 8, 2025)

All-Time High

131.38

(October 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-12-12	21.80	22.20	21.60	21.65	878400
2003-12-15	21.65	21.75	20.86	21.00	968600
2003-12-16	21.20	22.35	21.00	22.10	614400
2003-12-17	22.10	22.20	21.65	21.80	107400
2003-12-18	21.90	21.94	21.70	21.85	142600
2003-12-19	21.85	21.95	21.65	21.70	172500
2003-12-22	21.70	21.75	21.65	21.68	171500
2003-12-23	21.75	21.78	21.65	21.75	104900
2003-12-24	21.82	21.82	21.65	21.73	60400
2003-12-26	21.65	21.74	21.65	21.66	19600
2003-12-29	21.70	22.15	21.70	21.95	134600
2003-12-30	21.97	22.05	21.88	21.96	171000
2003-12-31	21.91	22.40	21.85	22.40	212900
2004-01-02	22.30	22.31	22.00	22.00	77800
2004-01-05	22.00	22.32	22.00	22.30	107400
2004-01-06	22.23	22.35	22.10	22.11	96800
2004-01-07	22.07	22.35	22.00	22.17	182300
2004-01-08	22.17	22.80	22.17	22.47	282300
2004-01-09	22.47	22.60	22.32	22.44	118000
2004-01-12	22.38	22.50	22.06	22.50	70200
2004-01-13	22.45	23.31	22.45	23.15	134400
2004-01-14	23.15	23.22	22.65	22.90	275200
2004-01-15	22.83	23.21	22.83	23.10	59100
2004-01-16	23.10	23.18	22.95	22.95	89900
2004-01-20	22.85	22.85	22.40	22.52	56500
2004-01-21	22.40	22.65	22.26	22.40	183200
2004-01-22	22.50	22.58	22.45	22.50	125100
2004-01-23	22.51	22.91	22.50	22.91	40300
2004-01-26	22.93	23.71	22.79	23.71	62600
2004-01-27	23.95	23.95	23.65	23.70	36200
2004-01-28	23.70	24.00	23.65	23.66	200900
2004-01-29	23.80	23.80	23.35	23.80	89300
2004-01-30	23.80	23.80	23.27	23.50	50900
2004-02-02	23.50	24.00	23.30	24.00	25700
2004-02-03	24.30	24.70	24.25	24.30	120100
2004-02-04	24.40	24.40	23.60	24.40	34800
2004-02-05	24.35	24.35	23.50	23.87	15600
2004-02-06	24.00	24.30	24.00	24.20	9700
2004-02-09	24.10	24.25	23.05	23.58	50500
2004-02-10	23.60	23.60	22.80	23.13	113300
2004-02-11	23.23	23.70	23.15	23.70	34100
2004-02-12	23.77	23.82	23.25	23.70	52200
2004-02-13	23.75	23.75	23.25	23.25	112300
2004-02-17	23.33	23.70	23.33	23.50	38300
2004-02-18	23.54	23.58	23.45	23.50	21100
2004-02-19	23.55	23.60	23.54	23.59	24600
2004-02-20	23.50	23.55	23.45	23.51	6400
2004-02-23	23.61	23.80	23.05	23.33	9300
2004-02-24	23.40	23.51	23.00	23.45	9000
2004-02-25	23.35	23.43	23.10	23.43	12400
2004-02-26	23.50	23.52	23.35	23.50	34100
2004-02-27	23.50	23.65	23.36	23.55	13500
2004-03-01	23.60	23.68	23.25	23.42	38400
2004-03-02	23.45	24.05	23.35	23.71	23700
2004-03-03	23.65	23.66	23.55	23.56	11600
2004-03-04	23.56	23.56	23.41	23.44	35200
2004-03-05	23.40	23.50	23.30	23.44	22300
2004-03-08	23.44	23.50	23.35	23.49	10800
2004-03-09	23.42	23.50	23.38	23.40	6100
2004-03-10	23.40	23.45	23.37	23.40	29400
2004-03-11	23.45	23.60	23.45	23.55	47400
2004-03-12	23.60	23.65	23.40	23.65	15400
2004-03-15	23.75	23.75	23.40	23.46	27600
2004-03-16	23.46	23.48	23.25	23.33	19900
2004-03-17	23.37	23.37	23.15	23.30	14400
2004-03-18	23.23	23.50	23.23	23.42	10300
2004-03-19	23.42	24.07	23.42	24.07	14100
2004-03-22	23.97	25.14	23.97	25.00	285600
2004-03-23	24.94	25.00	24.61	24.75	16600
2004-03-24	24.60	24.75	24.51	24.51	21900
2004-03-25	24.56	24.97	24.56	24.60	18700
2004-03-26	24.60	24.92	24.50	24.89	60200
2004-03-29	25.00	25.68	24.95	25.35	36700
2004-03-30	25.25	25.44	25.19	25.44	92500
2004-03-31	25.44	25.50	25.40	25.40	29100
2004-04-01	25.40	25.83	25.25	25.73	25700
2004-04-02	25.65	25.75	25.58	25.75	76900
2004-04-05	25.75	25.75	25.15	25.45	14200
2004-04-06	25.40	25.40	24.75	24.75	22700
2004-04-07	24.80	24.96	24.80	24.94	23800
2004-04-08	24.90	25.16	24.80	24.90	22300
2004-04-12	24.80	24.80	24.70	24.74	21400
2004-04-13	24.80	24.80	24.44	24.68	22400
2004-04-14	24.56	24.60	24.40	24.50	22600
2004-04-15	24.49	24.49	21.35	22.00	470000
2004-04-16	21.85	22.19	21.50	21.65	103000
2004-04-19	21.70	21.70	20.50	20.90	106700
2004-04-20	20.95	21.00	20.18	20.63	86200
2004-04-21	20.50	20.71	19.80	20.12	157800
2004-04-22	20.17	20.65	20.17	20.49	129400
2004-04-23	20.49	21.67	20.15	21.33	97500
2004-04-26	21.45	21.45	19.95	20.64	87500
2004-04-27	20.72	21.35	20.67	21.34	54200
2004-04-28	21.34	21.34	20.60	21.14	96800
2004-04-29	21.04	21.04	20.07	20.35	39300
2004-04-30	20.38	20.38	19.75	20.35	74700
2004-05-03	20.25	21.44	20.25	20.90	208400
2004-05-04	21.00	21.00	20.08	20.45	34200
2004-05-05	20.45	20.95	20.45	20.60	44700
2004-05-06	20.60	20.60	20.33	20.35	59500
2004-05-07	20.31	20.37	19.60	19.70	40800
2004-05-10	19.60	19.69	18.91	19.10	41600
2004-05-11	19.20	19.25	18.30	18.70	70900
2004-05-12	18.60	18.70	18.40	18.50	83400
2004-05-13	18.50	18.50	18.35	18.45	30400
2004-05-14	18.44	18.44	17.45	17.60	58100
2004-05-17	17.50	17.50	16.84	16.98	203000
2004-05-18	16.96	17.70	16.80	17.50	51400
2004-05-19	17.50	18.10	17.26	17.40	228700
2004-05-20	17.46	17.68	17.00	17.25	31400
2004-05-21	17.25	17.77	17.25	17.71	49300
2004-05-24	17.66	18.60	17.66	18.30	100100
2004-05-25	18.35	19.55	18.35	19.38	148200
2004-05-26	19.40	19.45	18.98	18.98	42800
2004-05-27	19.05	19.51	19.00	19.50	70100
2004-05-28	19.50	19.87	19.41	19.55	98900
2004-06-01	19.63	19.63	19.10	19.21	72400
2004-06-02	19.21	19.49	18.90	18.92	86300
2004-06-03	18.97	19.18	18.82	19.13	62600
2004-06-04	19.17	19.29	18.20	18.33	62000
2004-06-07	18.40	18.40	17.36	17.92	109400
2004-06-08	17.90	18.20	17.72	18.15	36900
2004-06-09	18.10	18.43	18.02	18.28	25000
2004-06-10	18.35	19.20	18.20	19.08	75300
2004-06-14	19.15	19.15	18.71	18.80	52500
2004-06-15	18.75	19.05	18.57	18.66	28600
2004-06-16	18.75	18.75	18.35	18.41	30300
2004-06-17	18.41	18.63	18.00	18.58	36600
2004-06-18	18.53	18.65	18.32	18.60	175500
2004-06-21	18.66	18.66	18.22	18.35	28900
2004-06-22	18.26	18.53	18.25	18.35	126300
2004-06-23	18.42	18.56	18.19	18.33	73400
2004-06-24	18.30	18.30	17.92	18.15	60400
2004-06-25	18.05	18.06	17.05	17.05	566000
2004-06-28	17.20	17.54	17.10	17.45	182400
2004-06-29	17.55	17.60	17.19	17.28	68400
2004-06-30	17.35	17.75	17.31	17.75	116400
2004-07-01	17.75	17.75	16.76	17.15	69200
2004-07-02	17.05	17.40	17.05	17.21	45000
2004-07-06	18.25	19.89	18.19	19.63	328100
2004-07-07	19.69	20.20	19.60	20.20	163000
2004-07-08	20.20	20.36	19.87	20.10	58000
2004-07-09	20.20	20.45	20.07	20.10	41300
2004-07-12	21.25	21.81	20.70	21.35	149400
2004-07-13	21.45	21.50	21.23	21.36	52900
2004-07-14	21.16	21.20	20.80	21.00	64200
2004-07-15	20.94	22.00	20.94	21.80	104000
2004-07-16	21.50	22.00	21.44	21.80	58300
2004-07-19	21.85	22.10	21.61	22.00	100900
2004-07-20	22.00	22.05	21.65	22.04	70000
2004-07-21	22.04	22.04	21.55	21.81	51100
2004-07-22	21.90	22.07	21.84	21.98	61500
2004-07-23	22.00	22.00	21.61	21.67	50400
2004-07-26	21.62	21.62	20.89	21.25	92200
2004-07-27	21.20	21.32	21.20	21.30	12500
2004-07-28	21.35	21.35	21.10	21.24	46100
2004-07-29	21.30	22.63	21.10	22.20	169000
2004-07-30	22.25	22.25	21.81	22.23	137100
2004-08-02	22.23	22.23	21.60	22.16	36600
2004-08-03	21.99	21.99	21.15	21.21	107900
2004-08-04	21.21	21.42	21.03	21.40	80200
2004-08-05	21.35	21.41	21.10	21.26	58200
2004-08-06	21.20	21.20	20.72	20.73	67500
2004-08-09	20.60	20.80	20.49	20.50	39000
2004-08-10	20.40	21.00	20.40	21.00	35200
2004-08-11	21.00	21.80	20.89	21.80	67600
2004-08-12	21.75	21.77	21.51	21.54	22100
2004-08-13	21.47	21.55	20.95	21.02	40100
2004-08-16	21.07	21.90	21.07	21.68	19700
2004-08-17	21.70	22.04	21.70	21.95	51600
2004-08-18	21.90	21.97	21.53	21.97	28500
2004-08-19	21.98	22.00	21.83	21.99	17000
2004-08-20	22.00	22.01	21.57	21.99	22300
2004-08-23	22.00	22.05	21.80	21.94	42300
2004-08-24	22.00	22.16	21.80	22.05	76600
2004-08-25	22.00	22.20	21.88	22.07	38300
2004-08-26	22.15	22.43	22.05	22.20	46600
2004-08-27	22.14	22.49	22.13	22.44	100700
2004-08-30	22.50	23.44	22.20	23.10	227200
2004-08-31	23.15	23.38	22.90	23.37	120500
2004-09-01	23.37	23.64	23.26	23.37	83700
2004-09-02	23.40	23.69	23.25	23.61	72500
2004-09-03	23.70	23.75	23.24	23.38	20200
2004-09-07	23.38	23.45	22.88	22.90	82700
2004-09-08	22.80	23.22	22.75	22.92	64600
2004-09-09	23.10	23.85	23.07	23.60	72900
2004-09-10	23.61	23.65	23.40	23.45	72800
2004-09-13	23.50	23.72	23.33	23.57	110200
2004-09-14	23.57	23.57	23.11	23.15	55100
2004-09-15	23.15	23.50	22.95	23.40	108900
2004-09-16	23.41	23.88	23.28	23.49	163000
2004-09-17	23.60	24.21	23.40	23.87	226900
2004-09-20	24.00	24.70	24.00	24.42	222200
2004-09-21	24.50	24.69	24.10	24.66	84300
2004-09-22	22.55	22.90	19.95	21.65	854500
2004-09-23	22.15	23.31	21.81	22.00	549000
2004-09-24	22.15	22.20	21.30	21.87	127200
2004-09-27	21.95	21.95	21.61	21.63	143400
2004-09-28	21.50	22.15	21.50	21.89	100800
2004-09-29	21.95	22.00	21.75	21.80	49100
2004-09-30	21.90	22.49	21.90	22.38	123700
2004-10-01	22.45	22.48	21.60	21.97	106200
2004-10-04	22.05	22.38	22.05	22.13	80100
2004-10-05	22.14	22.14	21.59	21.59	83700
2004-10-06	21.70	21.75	21.51	21.68	281200
2004-10-07	21.68	21.74	21.40	21.53	70300
2004-10-08	21.48	21.48	20.95	21.27	339700
2004-10-11	21.27	21.45	21.11	21.37	115000
2004-10-12	21.25	21.25	21.10	21.20	75700
2004-10-13	21.23	21.23	20.74	20.95	112300
2004-10-14	20.90	20.90	20.30	20.50	64500
2004-10-15	20.40	20.40	19.46	19.92	172200
2004-10-18	19.92	20.05	19.48	19.95	61500
2004-10-19	20.20	20.29	19.64	19.98	232000
2004-10-20	19.95	19.95	19.59	19.86	117800
2004-10-21	19.90	20.15	19.60	19.60	28800
2004-10-22	19.55	19.80	19.50	19.55	91200
2004-10-25	19.50	19.65	19.20	19.38	41300
2004-10-26	19.38	19.73	19.38	19.69	67400
2004-10-27	19.69	19.75	19.40	19.75	71200
2004-10-28	19.69	19.69	19.40	19.51	104900
2004-10-29	19.51	19.54	19.35	19.41	45300
2004-11-01	19.41	19.66	19.41	19.60	124100
2004-11-02	19.60	19.69	19.28	19.54	50500
2004-11-03	19.60	21.58	19.58	21.00	561000
2004-11-04	21.00	21.29	20.61	21.20	120700
2004-11-05	21.50	22.23	21.47	21.91	273400
2004-11-08	21.91	21.96	21.46	21.91	80900
2004-11-09	21.85	22.80	21.85	22.72	238200
2004-11-10	22.80	23.15	22.55	23.10	56900
2004-11-11	23.05	23.25	22.93	23.25	36300
2004-11-12	23.25	23.32	23.00	23.15	113200
2004-11-15	23.15	23.60	22.80	23.60	150800
2004-11-16	23.75	23.99	23.68	23.87	148900
2004-11-17	23.90	24.06	23.75	24.06	126300
2004-11-18	24.12	24.49	24.03	24.35	63500
2004-11-19	24.36	24.36	24.09	24.20	51500
2004-11-22	24.10	24.62	24.07	24.41	73300
2004-11-23	24.45	24.74	24.08	24.28	94800
2004-11-24	24.18	24.35	23.99	24.19	39400
2004-11-26	24.12	24.25	23.90	24.16	17700
2004-11-29	24.10	24.20	24.00	24.04	26400
2004-11-30	24.03	24.35	24.01	24.25	40300
2004-12-01	24.20	25.40	24.12	25.35	150400
2004-12-02	25.25	25.28	24.45	24.90	78500
2004-12-03	25.00	25.33	24.84	25.25	132100
2004-12-06	25.15	25.23	24.94	25.16	95400
2004-12-07	25.19	25.47	25.15	25.15	24000
2004-12-08	25.15	25.23	25.10	25.19	36500
2004-12-09	25.19	26.00	25.15	25.30	78300
2004-12-10	25.40	26.14	25.25	25.87	59500
2004-12-13	25.97	25.97	25.09	25.63	104500
2004-12-14	25.52	26.49	25.52	26.16	66100
2004-12-15	26.10	26.93	25.99	26.75	183800
2004-12-16	26.70	27.00	26.47	26.95	96800
2004-12-17	26.90	27.00	26.80	26.85	139700
2004-12-20	26.90	26.99	26.54	26.60	63700
2004-12-21	26.67	26.82	26.38	26.65	56500
2004-12-22	26.73	26.82	26.40	26.40	34700
2004-12-23	26.48	26.73	26.48	26.53	60000
2004-12-27	26.60	26.70	26.49	26.51	13100
2004-12-28	26.64	26.95	26.47	26.95	55300
2004-12-29	26.95	26.99	26.87	26.93	16500
2004-12-30	27.00	27.00	26.90	26.95	62600
2004-12-31	26.91	27.00	26.90	26.93	29600
2005-01-03	27.00	27.00	26.50	26.64	71000
2005-01-04	26.65	26.75	26.15	26.27	46800
2005-01-05	26.27	27.82	26.27	26.52	126600
2005-01-06	27.00	27.00	26.50	26.74	59000
2005-01-07	26.70	27.17	26.67	27.01	36000
2005-01-10	27.04	27.17	26.55	26.83	64700
2005-01-11	26.84	26.99	26.78	26.88	11400
2005-01-12	26.89	26.99	26.70	26.94	20300
2005-01-13	26.90	27.25	26.77	26.88	25100
2005-01-14	26.95	27.05	26.85	26.96	92100
2005-01-18	27.04	27.65	26.96	27.50	53000
2005-01-19	27.50	27.55	26.77	27.05	32400
2005-01-20	27.00	27.25	26.90	27.05	33300
2005-01-21	27.09	27.20	26.86	27.04	52500
2005-01-24	26.92	26.98	26.70	26.83	59100
2005-01-25	26.70	26.80	26.55	26.80	64400
2005-01-26	26.75	27.45	26.75	27.35	54000
2005-01-27	27.40	27.85	27.39	27.79	58800
2005-01-28	28.30	29.44	28.30	29.31	250900
2005-01-31	30.25	31.05	29.88	30.20	285400
2005-02-01	30.20	30.50	30.10	30.27	185500
2005-02-02	30.40	30.56	30.19	30.40	119400
2005-02-03	30.43	30.50	28.59	30.13	77600
2005-02-04	30.13	30.93	30.00	30.85	127000
2005-02-07	31.00	32.57	30.71	31.03	352100
2005-02-08	31.05	31.40	29.31	30.00	231100
2005-02-09	30.07	30.57	29.41	29.89	78700
2005-02-10	29.95	31.70	29.89	31.65	192600
2005-02-11	31.53	32.22	31.34	31.89	67400
2005-02-14	32.00	33.45	31.85	32.95	202400
2005-02-15	32.99	33.31	32.77	32.98	57300
2005-02-16	33.00	33.75	32.90	33.30	68800
2005-02-17	33.65	33.65	32.74	32.82	39500
2005-02-18	32.35	33.27	32.30	33.10	135800
2005-02-22	32.95	32.95	31.22	32.81	140800
2005-02-23	33.00	33.16	32.45	33.01	55400
2005-02-24	33.11	33.18	32.61	33.13	101100
2005-02-25	33.50	34.41	33.16	34.36	173100
2005-02-28	34.50	34.67	33.85	34.09	73000
2005-03-01	34.15	34.95	34.14	34.65	153300
2005-03-02	34.75	34.80	33.85	34.36	63400
2005-03-03	34.42	34.79	34.25	34.67	91500
2005-03-04	34.75	34.88	34.69	34.70	86100
2005-03-07	34.71	34.85	34.50	34.70	38600
2005-03-08	34.70	34.82	34.64	34.75	41700
2005-03-09	34.75	34.83	33.90	33.99	62200
2005-03-10	33.90	34.17	33.82	34.10	83100
2005-03-11	34.10	34.30	33.82	34.15	101300
2005-03-14	34.15	34.17	33.90	34.01	159200
2005-03-15	34.00	34.42	33.99	34.12	38400
2005-03-16	34.00	34.00	32.68	33.23	529400
2005-03-17	33.20	33.97	33.00	33.95	82900
2005-03-18	34.05	34.05	33.77	33.90	97600
2005-03-21	34.03	34.05	33.65	34.01	40400
2005-03-22	33.90	33.90	33.15	33.25	77500
2005-03-23	32.50	33.45	29.65	32.85	355000
2005-03-24	32.95	33.10	32.85	32.97	45900
2005-03-28	32.99	33.18	32.91	33.18	107600
2005-03-29	33.10	33.21	31.66	32.51	123500
2005-03-30	32.00	32.50	31.38	31.52	297200
2005-03-31	31.35	31.97	31.25	31.83	134900
2005-04-01	31.95	32.57	31.70	32.00	141600
2005-04-04	31.85	32.95	31.72	32.64	228200
2005-04-05	32.65	32.71	31.88	32.50	86600
2005-04-06	32.60	32.75	32.22	32.22	101700
2005-04-07	32.35	32.74	31.89	31.95	103900
2005-04-08	31.90	32.20	31.66	31.69	50400
2005-04-11	31.69	32.50	31.69	32.33	162700
2005-04-12	32.23	33.20	32.23	33.02	127400
2005-04-13	33.02	33.02	32.57	32.85	68900
2005-04-14	32.65	32.66	31.76	31.76	95100
2005-04-15	31.77	31.77	30.89	31.06	71600
2005-04-18	30.95	31.17	30.62	31.03	55500
2005-04-19	30.90	32.02	30.80	31.94	83600
2005-04-20	31.80	31.98	31.29	31.59	116300
2005-04-21	31.69	33.75	31.69	33.37	87500
2005-04-22	33.25	33.25	30.90	31.43	93900
2005-04-25	31.48	32.79	31.45	32.65	83200
2005-04-26	32.65	32.90	32.10	32.45	69200
2005-04-27	32.45	32.46	32.00	32.10	41700
2005-04-28	32.11	32.11	31.00	31.18	111400
2005-04-29	31.35	32.50	31.35	31.85	138900
2005-05-02	31.95	32.35	31.95	32.23	252400
2005-05-03	32.35	33.57	32.35	33.42	144500
2005-05-04	33.55	33.70	33.13	33.50	121000
2005-05-05	33.52	35.82	33.15	34.89	332100
2005-05-06	35.00	35.40	34.76	34.88	207900
2005-05-09	35.45	37.25	35.42	36.80	606500
2005-05-10	37.20	37.75	36.75	36.80	346600
2005-05-11	36.90	37.20	35.86	36.80	152300
2005-05-12	36.70	37.54	35.20	35.49	189500
2005-05-13	35.07	35.89	34.20	34.80	267200
2005-05-16	34.75	36.34	34.75	36.26	170500
2005-05-17	36.85	37.25	35.34	35.70	150200
2005-05-18	35.67	36.18	35.50	35.90	117400
2005-05-19	35.90	35.90	35.40	35.58	72600
2005-05-20	35.54	36.42	35.20	36.42	82700
2005-05-23	36.98	38.50	36.85	38.12	644800
2005-05-24	38.50	38.50	37.68	37.97	148700
2005-05-25	38.10	38.24	37.70	37.93	90700
2005-05-26	38.25	38.91	37.73	37.89	176600
2005-05-27	38.05	38.10	37.50	37.85	74800
2005-05-31	37.85	38.03	36.85	36.90	168200
2005-06-01	36.90	37.05	35.40	36.35	336700
2005-06-02	36.17	37.50	36.01	37.00	204700
2005-06-03	36.80	36.86	35.50	35.82	264800
2005-06-06	34.80	35.05	33.00	35.01	704600
2005-06-07	34.99	35.30	34.99	35.11	220900
2005-06-08	35.10	36.21	35.04	35.55	205400
2005-06-09	35.50	35.90	35.21	35.75	79200
2005-06-10	35.95	36.08	35.78	35.98	65600
2005-06-13	34.50	35.15	33.55	35.03	312900
2005-06-14	34.78	35.33	34.60	35.33	134600
2005-06-15	35.36	35.98	35.00	35.84	117200
2005-06-16	35.90	36.90	35.75	36.44	145800
2005-06-17	36.98	37.43	36.68	36.75	264700
2005-06-20	36.05	36.05	35.56	35.76	255000
2005-06-21	35.50	35.50	34.51	34.93	284400
2005-06-22	34.85	34.86	34.08	34.19	454400
2005-06-23	33.75	33.78	30.86	31.00	906600
2005-06-24	30.50	31.48	30.00	31.48	800100
2005-06-27	31.30	32.70	31.30	32.43	241300
2005-06-28	32.49	32.75	32.28	32.75	217800
2005-06-29	32.75	33.13	32.68	33.05	346000
2005-06-30	32.99	33.40	32.19	33.27	284800
2005-07-01	33.70	33.70	33.20	33.65	198200
2005-07-05	33.65	34.25	33.60	34.03	177200
2005-07-06	34.15	34.40	33.68	34.20	88300
2005-07-07	34.00	34.45	33.70	34.37	76900
2005-07-08	34.45	35.00	34.41	34.95	224800
2005-07-11	34.93	34.96	34.35	34.54	116500
2005-07-12	34.40	34.46	33.84	34.20	203200
2005-07-13	34.05	34.95	34.01	34.88	84600
2005-07-14	35.15	36.74	35.05	36.73	244200
2005-07-15	36.80	36.90	36.40	36.65	177600
2005-07-18	36.55	36.85	36.31	36.54	116600
2005-07-19	36.70	37.20	36.52	36.85	109400
2005-07-20	36.76	37.00	36.69	36.85	96300
2005-07-21	36.84	36.99	36.35	36.59	231400
2005-07-22	36.70	37.11	36.52	37.05	28800
2005-07-25	36.89	36.90	36.05	36.36	111800
2005-07-26	36.36	37.32	36.34	37.00	101300
2005-07-27	37.11	37.11	36.50	36.85	76500
2005-07-28	36.50	37.52	36.32	37.22	105000
2005-07-29	37.05	37.99	37.00	37.95	150500
2005-08-01	37.85	38.15	37.28	37.30	153300
2005-08-02	37.23	37.30	36.30	36.70	168500
2005-08-03	36.55	36.66	36.26	36.55	188000
2005-08-04	36.41	36.45	35.91	36.38	113700
2005-08-05	36.41	36.41	36.21	36.35	52100
2005-08-08	36.35	36.50	34.88	35.30	176700
2005-08-09	35.40	35.40	33.00	34.78	127000
2005-08-10	34.77	34.89	34.57	34.75	142300
2005-08-11	34.70	34.89	34.00	34.89	132500
2005-08-12	34.74	34.81	34.50	34.75	58000
2005-08-15	34.65	34.66	34.10	34.20	114500
2005-08-16	34.25	34.75	33.90	34.68	164100
2005-08-17	34.58	35.03	34.55	34.85	116300
2005-08-18	34.75	34.84	34.27	34.55	137600
2005-08-19	34.51	34.65	34.21	34.45	75400
2005-08-22	34.45	34.97	34.41	34.64	95000
2005-08-23	34.61	35.27	34.61	35.03	123600
2005-08-24	35.03	35.15	34.88	35.04	79600
2005-08-25	35.17	35.18	34.77	34.90	184800
2005-08-26	34.80	35.08	34.80	34.90	115100
2005-08-29	34.85	35.71	34.54	35.65	65100
2005-08-30	35.57	35.57	34.80	35.25	58600
2005-08-31	35.15	35.80	34.88	35.80	106600
2005-09-01	35.70	35.89	35.05	35.60	126000
2005-09-02	35.50	35.50	35.17	35.32	21400
2005-09-06	35.38	35.87	35.30	35.40	137300
2005-09-07	35.50	36.37	35.11	36.24	147000
2005-09-08	36.18	36.18	35.70	35.95	104200
2005-09-09	35.95	36.26	35.81	36.26	147000
2005-09-12	36.20	36.54	36.20	36.40	61000
2005-09-13	38.00	38.05	37.02	37.50	213900
2005-09-14	37.50	37.76	37.13	37.15	99000
2005-09-15	37.20	37.64	37.20	37.58	62000
2005-09-16	37.52	37.79	37.43	37.60	64100
2005-09-19	37.60	37.65	37.00	37.14	105200
2005-09-20	37.00	37.10	36.39	36.61	70400
2005-09-21	36.55	36.80	35.80	36.50	82900
2005-09-22	36.40	36.40	35.89	36.05	126500
2005-09-23	35.95	36.32	35.90	36.25	54300
2005-09-26	36.23	36.27	35.53	36.02	59400
2005-09-27	36.05	36.49	35.90	36.25	61200
2005-09-28	36.30	37.66	36.30	37.25	165300
2005-09-29	37.45	37.80	37.13	37.40	195200
2005-09-30	37.50	38.01	37.50	38.01	128600
2005-10-03	37.85	39.05	37.81	38.97	214600
2005-10-04	39.00	39.12	38.88	39.05	140700
2005-10-05	39.15	39.30	38.85	38.88	47900
2005-10-06	38.88	39.47	38.74	38.90	84900
2005-10-07	38.90	39.50	38.86	38.95	100000
2005-10-10	39.05	39.05	38.60	38.71	56700
2005-10-11	38.71	39.15	38.64	38.77	71600
2005-10-12	38.65	38.80	36.70	37.15	201200
2005-10-13	37.00	37.08	35.27	36.95	207800
2005-10-14	37.00	37.04	36.36	36.97	49300
2005-10-17	36.92	37.00	36.02	36.61	53300
2005-10-18	36.51	36.59	35.83	36.09	52400
2005-10-19	36.00	36.39	35.22	36.38	98600
2005-10-20	36.39	36.39	35.68	35.99	217900
2005-10-21	36.00	37.16	36.00	36.73	74800
2005-10-24	36.86	38.13	36.71	37.72	86000
2005-10-25	37.72	37.75	36.95	37.15	68600
2005-10-26	37.35	37.43	36.80	36.90	30300
2005-10-27	37.05	37.65	36.49	36.52	75100
2005-10-28	36.62	37.02	36.60	36.80	45300
2005-10-31	36.90	37.34	36.90	37.10	75400
2005-11-01	36.98	37.41	36.54	36.69	31900
2005-11-02	36.70	37.00	36.55	36.73	49800
2005-11-03	36.63	37.40	36.51	36.85	70400
2005-11-04	36.92	37.20	36.80	36.97	20600
2005-11-07	37.07	37.53	37.07	37.49	42400
2005-11-08	37.40	37.83	37.40	37.73	88500
2005-11-09	37.73	37.79	37.65	37.70	65900
2005-11-10	37.75	37.75	37.50	37.63	26000
2005-11-11	37.61	37.80	37.58	37.74	17800
2005-11-14	37.74	37.81	37.60	37.70	15600
2005-11-15	37.70	38.09	37.40	37.90	66700
2005-11-16	37.90	37.90	37.14	37.74	29200
2005-11-17	37.70	37.70	36.90	37.36	65300
2005-11-18	37.45	37.69	37.00	37.67	305000
2005-11-21	37.74	37.90	37.62	37.82	24900
2005-11-22	37.72	37.81	37.60	37.72	35100
2005-11-23	37.85	38.34	37.65	38.25	115900
2005-11-25	38.24	38.24	38.08	38.21	16800
2005-11-28	38.21	38.70	38.00	38.53	69900
2005-11-29	38.61	38.67	38.13	38.15	40800
2005-11-30	38.13	38.13	37.52	38.05	56100
2005-12-01	37.97	38.70	37.78	38.53	72500
2005-12-02	38.47	39.16	38.27	38.99	142400
2005-12-05	39.08	39.20	38.60	38.86	147400
2005-12-06	39.00	39.00	38.55	38.85	38600
2005-12-07	38.90	39.00	38.77	38.98	18300
2005-12-08	38.95	39.00	38.32	38.83	36600
2005-12-09	38.80	38.93	38.50	38.90	11200
2005-12-12	39.00	39.17	38.48	38.95	24300
2005-12-13	38.85	38.86	38.12	38.50	21400
2005-12-14	38.50	38.50	36.96	37.30	118200
2005-12-15	37.10	37.75	36.65	37.75	220000
2005-12-16	37.90	38.09	37.85	37.95	55400
2005-12-19	38.02	39.20	37.83	38.90	122400
2005-12-20	38.90	40.10	38.90	40.00	455400
2005-12-21	40.00	40.60	39.55	40.48	289600
2005-12-22	40.65	41.10	40.22	40.39	127700
2005-12-23	40.39	40.58	40.35	40.55	20900
2005-12-27	40.68	40.72	40.06	40.15	36700
2005-12-28	40.28	40.70	39.96	40.02	67500
2005-12-29	39.97	39.98	39.72	39.78	30800
2005-12-30	39.80	40.78	39.34	40.68	117600
2006-01-03	40.50	41.04	39.69	40.62	230500
2006-01-04	40.70	41.30	40.70	41.00	65500
2006-01-05	40.90	40.92	39.75	40.00	87600
2006-01-06	40.00	41.27	39.95	41.20	80700
2006-01-09	41.30	41.42	40.55	40.87	58500
2006-01-10	41.00	41.37	40.68	41.24	42200
2006-01-11	41.45	42.50	41.39	42.50	828400
2006-01-12	42.54	42.88	42.20	42.50	85200
2006-01-13	42.44	42.48	41.70	41.89	234300
2006-01-17	42.40	43.43	42.40	43.00	337100
2006-01-18	42.85	43.28	42.62	42.93	162600
2006-01-19	43.03	43.34	42.86	42.99	87900
2006-01-20	42.85	43.47	42.81	43.19	184100
2006-01-23	43.21	43.44	42.86	42.89	115000
2006-01-24	42.88	43.06	41.91	42.10	150400
2006-01-25	42.27	42.47	41.61	42.00	85800
2006-01-26	42.15	43.08	42.15	42.72	188900
2006-01-27	42.70	42.98	42.35	42.47	89600
2006-01-30	42.57	42.96	42.20	42.20	105600
2006-01-31	41.65	41.85	40.86	41.10	480800
2006-02-01	41.18	42.30	41.06	41.45	123600
2006-02-02	41.45	42.14	41.45	42.10	96500
2006-02-03	42.15	42.92	41.89	42.88	83200
2006-02-06	43.15	43.15	42.43	42.80	78400
2006-02-07	42.90	42.96	42.13	42.13	49000
2006-02-08	42.16	42.27	41.95	42.24	85800
2006-02-09	42.30	42.36	42.15	42.30	80900
2006-02-10	42.25	42.26	42.10	42.22	67600
2006-02-13	42.24	42.70	42.10	42.20	69200
2006-02-14	42.16	42.21	41.50	41.81	103300
2006-02-15	41.96	42.16	41.51	41.65	100900
2006-02-16	41.60	41.79	41.50	41.65	46500
2006-02-17	41.61	41.77	41.36	41.45	42500
2006-02-21	41.50	41.50	40.76	40.94	58900
2006-02-22	40.94	41.44	40.92	41.30	145700
2006-02-23	41.37	41.60	41.07	41.47	68300
2006-02-24	41.55	41.63	41.00	41.08	51400
2006-02-27	41.05	41.30	40.74	41.23	85700
2006-02-28	41.23	41.49	41.10	41.45	115200
2006-03-01	41.30	41.95	41.21	41.79	72200
2006-03-02	41.70	41.92	41.39	41.50	103200
2006-03-03	41.50	41.95	41.47	41.74	56100
2006-03-06	41.84	41.84	41.30	41.53	51800
2006-03-07	41.40	41.81	41.12	41.78	153500
2006-03-08	41.85	42.08	41.50	41.99	82200
2006-03-09	41.99	42.04	41.65	41.75	44700
2006-03-10	41.85	43.25	41.81	42.90	201700
2006-03-13	43.00	43.40	42.78	43.00	201800
2006-03-14	42.90	43.28	42.84	42.92	144600
2006-03-15	42.85	42.91	41.57	42.00	199700
2006-03-16	42.15	42.35	41.95	42.18	161700
2006-03-17	42.23	42.42	41.96	42.37	62700
2006-03-20	42.06	42.06	41.49	41.68	108500
2006-03-21	41.80	42.16	41.76	42.03	111700
2006-03-22	42.98	42.98	41.81	42.03	77000
2006-03-23	41.95	42.18	41.81	42.12	49200
2006-03-24	42.05	42.19	41.90	42.12	39000
2006-03-27	42.21	42.21	41.77	42.10	81400
2006-03-28	42.20	42.30	41.78	41.79	34100
2006-03-29	41.79	42.00	41.65	41.68	80100
2006-03-30	41.68	41.88	41.00	41.15	110100
2006-03-31	41.05	41.65	40.84	41.65	175300
2006-04-03	41.55	42.18	41.47	42.06	145200
2006-04-04	42.01	43.70	42.01	42.97	288000
2006-04-05	42.75	42.88	42.02	42.09	61500
2006-04-06	42.00	42.22	41.34	41.58	89000
2006-04-07	41.40	41.40	40.95	41.20	114100
2006-04-10	41.13	41.15	40.53	40.75	62000
2006-04-11	40.75	40.78	39.95	40.02	143300
2006-04-12	39.94	40.10	39.66	39.85	85900
2006-04-13	39.86	40.68	39.70	40.49	98200
2006-04-17	39.10	39.67	39.04	39.45	386300
2006-04-18	38.50	38.98	38.35	38.75	404600
2006-04-19	38.55	39.15	38.44	39.08	107100
2006-04-20	39.02	39.72	39.02	39.49	116900
2006-04-21	39.46	39.75	39.39	39.68	87700
2006-04-24	39.68	39.72	39.32	39.61	82300
2006-04-25	39.55	39.62	38.99	38.99	96800
2006-04-26	38.90	39.15	38.74	38.90	62400
2006-04-27	38.80	38.96	38.51	38.90	82900
2006-04-28	38.95	39.08	38.42	38.90	399300
2006-05-01	38.50	38.66	37.63	38.55	289400
2006-05-02	38.50	38.69	37.75	37.92	111700
2006-05-03	37.87	38.17	37.53	37.65	54100
2006-05-04	37.72	38.05	37.60	37.65	61800
2006-05-05	37.65	38.00	37.65	37.99	57900
2006-05-08	37.90	38.21	37.56	37.95	61600
2006-05-09	37.95	38.21	37.70	38.18	104100
2006-05-10	38.12	38.26	37.85	38.03	29900
2006-05-11	37.93	38.00	37.42	37.70	63700
2006-05-12	37.64	38.10	37.50	38.00	254000
2006-05-15	38.00	38.15	37.61	37.94	145100
2006-05-16	37.90	38.00	37.70	37.81	34600
2006-05-17	37.70	37.96	37.47	37.89	65800
2006-05-18	37.95	37.97	37.42	37.60	38000
2006-05-19	37.57	37.57	36.75	37.36	100400
2006-05-22	37.00	37.15	36.58	37.10	69500
2006-05-23	37.11	37.11	35.92	36.20	207600
2006-05-24	36.20	36.20	35.70	36.04	45200
2006-05-25	36.04	36.50	35.62	36.33	98900
2006-05-26	38.00	38.48	37.05	37.25	359300
2006-05-30	37.18	37.34	36.86	37.08	111900
2006-05-31	37.05	37.60	36.96	37.37	140400
2006-06-01	37.39	37.72	36.92	37.60	123600
2006-06-02	37.64	38.35	37.52	38.05	163700
2006-06-05	38.00	38.32	37.94	38.20	80400
2006-06-06	38.16	38.45	37.88	38.32	113500
2006-06-07	38.32	38.69	38.32	38.62	69300
2006-06-08	39.10	39.27	38.54	38.72	295200
2006-06-09	38.72	39.33	38.71	39.11	140800
2006-06-12	39.10	39.23	38.82	38.98	119100
2006-06-13	38.98	39.18	38.43	38.50	205100
2006-06-14	38.60	38.95	38.15	38.39	233900
2006-06-15	38.50	39.63	38.50	39.30	343800
2006-06-16	39.38	39.93	39.35	39.65	275000
2006-06-19	39.69	39.72	39.35	39.55	60500
2006-06-20	39.55	39.55	39.26	39.35	101800
2006-06-21	39.39	39.89	39.30	39.84	105900
2006-06-22	39.89	40.00	39.59	40.00	65700
2006-06-23	40.07	41.31	39.86	40.50	85700
2006-06-26	40.47	40.67	40.16	40.53	50300
2006-06-27	40.40	40.50	40.08	40.40	96200
2006-06-28	40.46	40.66	39.96	40.17	128600
2006-06-29	40.20	40.75	39.92	40.52	67600
2006-06-30	40.52	40.69	40.31	40.55	73500
2006-07-03	40.50	40.68	40.26	40.65	24400
2006-07-05	40.60	40.60	39.91	40.19	71900
2006-07-06	40.31	40.36	40.05	40.24	47000
2006-07-07	40.17	40.39	40.14	40.20	105500
2006-07-10	40.25	40.25	39.99	40.03	52700
2006-07-11	39.95	39.95	39.55	39.77	72200
2006-07-12	39.80	39.95	39.44	39.63	61700
2006-07-13	39.50	39.80	38.87	39.09	92000
2006-07-14	39.03	39.17	38.73	39.00	113900
2006-07-17	38.96	38.99	38.72	38.74	50300
2006-07-18	38.74	38.84	38.20	38.30	79100
2006-07-19	38.35	38.55	38.20	38.36	124400
2006-07-20	38.38	38.47	37.91	38.04	77000
2006-07-21	38.04	38.04	37.45	37.62	62500
2006-07-24	37.75	38.27	37.65	38.05	142400
2006-07-25	38.05	38.19	37.89	37.90	182000
2006-07-26	37.95	37.97	37.27	37.49	42100
2006-07-27	37.48	37.48	36.78	37.09	115100
2006-07-28	35.25	35.40	31.40	31.93	1609300
2006-07-31	30.70	31.38	30.25	30.67	691800
2006-08-01	31.05	31.09	30.18	30.24	651300
2006-08-02	30.81	32.05	30.63	31.45	927200
2006-08-03	31.30	31.55	31.02	31.45	279000
2006-08-04	31.67	31.86	31.30	31.50	214600
2006-08-07	31.51	31.92	31.01	31.91	439700
2006-08-08	31.80	32.08	31.31	31.45	178000
2006-08-09	31.45	31.84	31.25	31.35	430300
2006-08-10	30.90	30.90	29.83	30.25	400800
2006-08-11	30.15	30.63	29.92	30.25	219400
2006-08-14	30.20	30.26	29.49	29.51	159900
2006-08-15	29.51	30.07	29.51	29.85	132300
2006-08-16	29.85	29.90	29.47	29.56	161900
2006-08-17	29.65	29.96	29.44	29.60	164400
2006-08-18	29.51	29.65	29.38	29.50	116000
2006-08-21	29.40	29.47	28.85	28.98	105200
2006-08-22	29.08	29.08	28.61	28.95	106800
2006-08-23	29.20	29.32	28.75	28.85	134600
2006-08-24	28.95	29.22	28.52	28.52	95000
2006-08-25	28.60	28.90	28.28	28.55	153200
2006-08-28	28.55	28.95	28.50	28.75	120200
2006-08-29	28.75	29.10	28.57	28.76	349100
2006-08-30	28.85	29.12	28.70	28.95	284900
2006-08-31	28.95	30.00	28.95	29.75	334700
2006-09-01	29.60	30.32	29.60	30.00	198300
2006-09-05	29.87	30.44	29.87	30.09	178200
2006-09-06	30.00	30.41	29.83	29.99	175500
2006-09-07	29.92	30.10	29.40	29.78	205500
2006-09-08	30.50	31.53	30.48	31.12	472500
2006-09-11	31.15	31.46	31.00	31.20	165200
2006-09-12	31.15	32.02	31.13	31.87	152400
2006-09-13	31.75	32.36	31.55	32.12	159800
2006-09-14	32.00	32.49	31.81	32.09	136000
2006-09-15	32.00	32.24	31.62	32.03	139000
2006-09-18	31.97	32.06	30.91	31.24	147800
2006-09-19	31.14	31.32	30.75	31.13	62700
2006-09-20	31.03	31.68	30.77	31.56	151800
2006-09-21	31.43	31.58	30.71	30.81	56700
2006-09-22	30.77	30.77	30.26	30.53	156300
2006-09-25	30.43	30.85	30.01	30.22	145700
2006-09-26	30.22	30.52	29.84	29.89	179100
2006-09-27	30.45	31.18	30.45	30.81	434100
2006-09-28	30.66	30.95	30.53	30.73	129000
2006-09-29	30.95	30.96	30.42	30.74	141000
2006-10-02	30.00	30.30	29.62	30.09	240600
2006-10-03	30.20	30.24	29.51	29.57	230800
2006-10-04	29.07	29.47	28.97	29.05	243300
2006-10-05	28.75	30.93	28.22	30.42	344700
2006-10-06	30.48	30.85	29.90	29.90	62000
2006-10-09	29.83	30.09	29.60	29.75	74100
2006-10-10	29.65	30.21	29.65	29.81	55500
2006-10-11	29.80	29.95	28.90	29.59	103900
2006-10-12	29.46	29.92	29.42	29.81	69200
2006-10-13	29.95	30.12	29.59	29.91	50000
2006-10-16	29.90	30.70	29.90	30.50	90800
2006-10-17	31.30	31.30	30.69	30.79	191100
2006-10-18	30.60	30.95	30.36	30.36	151100
2006-10-19	30.46	30.77	29.72	30.20	307700
2006-10-20	30.06	30.61	29.92	29.98	126100
2006-10-23	29.77	29.89	29.27	29.73	152500
2006-10-24	29.68	30.14	29.27	29.47	314600
2006-10-25	29.27	29.91	29.27	29.89	88400
2006-10-26	30.12	30.58	30.08	30.20	147800
2006-10-27	30.10	30.42	28.40	29.05	312600
2006-10-30	28.97	29.60	28.57	28.81	453500
2006-10-31	28.97	29.65	28.97	29.44	168400
2006-11-01	29.40	29.45	28.84	29.05	244500
2006-11-02	28.80	28.84	28.35	28.65	214700
2006-11-03	28.79	29.25	28.67	28.70	69300
2006-11-06	28.70	28.89	28.42	28.50	111800
2006-11-07	28.65	28.83	28.33	28.44	137000
2006-11-08	28.08	28.08	26.71	26.87	285500
2006-11-09	26.90	27.01	26.55	26.55	281400
2006-11-10	26.67	26.95	26.46	26.60	307800
2006-11-13	26.44	27.18	26.41	26.99	316400
2006-11-14	26.94	27.03	26.30	26.37	226300
2006-11-15	26.55	26.57	26.36	26.50	431100
2006-11-16	26.40	26.50	26.31	26.44	339400
2006-11-17	26.29	26.30	25.98	25.98	155400
2006-11-20	25.73	25.78	25.07	25.24	194100
2006-11-21	25.25	25.86	25.25	25.47	636700
2006-11-22	25.00	25.85	25.00	25.80	256500
2006-11-24	25.75	25.77	25.53	25.55	118000
2006-11-27	25.50	25.82	25.26	25.29	226100
2006-11-28	25.25	25.75	25.25	25.63	254200
2006-11-29	25.30	25.81	25.25	25.61	253600
2006-11-30	25.86	26.59	25.86	26.40	635900
2006-12-01	26.60	26.60	26.07	26.49	536100
2006-12-04	26.05	27.21	25.87	27.06	284600
2006-12-05	27.01	27.56	27.01	27.46	247400
2006-12-06	27.50	27.91	27.44	27.91	249100
2006-12-07	27.81	28.03	27.73	27.94	207900
2006-12-08	27.90	28.00	27.69	27.99	221600
2006-12-11	28.65	28.65	28.01	28.10	193900
2006-12-12	27.98	28.14	27.90	28.08	193000
2006-12-13	27.98	28.18	27.67	28.11	193800
2006-12-14	28.00	28.71	28.00	28.23	281100
2006-12-15	28.48	28.81	28.23	28.63	210200
2006-12-18	28.60	28.74	28.58	28.61	118900
2006-12-19	28.72	28.96	28.60	28.60	280700
2006-12-20	28.60	29.32	28.60	29.11	292000
2006-12-21	29.01	29.21	28.95	29.06	160400
2006-12-22	29.03	29.04	25.80	26.65	1004700
2006-12-26	26.80	28.65	26.41	27.58	461400
2006-12-27	27.52	27.52	26.99	27.12	217400
2006-12-28	27.12	27.57	27.05	27.55	127400
2006-12-29	27.48	27.51	26.94	27.36	142200
2007-01-03	27.35	27.35	26.82	26.99	325100
2007-01-04	27.02	27.81	26.95	27.64	206500
2007-01-05	27.50	27.50	26.96	26.98	236200
2007-01-08	27.00	27.09	26.55	26.83	399500
2007-01-09	26.81	27.00	26.56	26.77	148300
2007-01-10	26.69	26.69	26.00	26.26	298000
2007-01-11	26.26	26.65	26.26	26.38	259200
2007-01-12	26.20	26.35	25.91	26.12	177100
2007-01-16	26.23	26.36	25.92	26.11	206400
2007-01-17	26.19	26.70	26.12	26.69	194600
2007-01-18	26.50	26.56	26.20	26.27	106700
2007-01-19	26.19	26.21	25.82	25.86	180600
2007-01-22	28.23	29.07	26.49	27.08	1539600
2007-01-23	27.01	27.77	26.82	27.60	351300
2007-01-24	27.58	27.94	27.48	27.64	221900
2007-01-25	27.75	27.92	27.52	27.92	101400
2007-01-26	27.81	27.90	26.99	27.05	318200
2007-01-29	26.96	28.49	26.85	27.43	326300
2007-01-30	27.27	27.91	27.22	27.38	152600
2007-01-31	27.34	27.75	27.05	27.67	280600
2007-02-01	27.60	27.81	27.18	27.26	142400
2007-02-02	27.35	27.90	27.35	27.70	122200
2007-02-05	27.52	27.81	24.91	25.05	892400
2007-02-06	24.52	24.55	22.48	23.38	1593800
2007-02-07	23.43	24.65	23.06	24.55	897800
2007-02-08	24.47	24.50	23.99	24.43	290600
2007-02-09	25.40	25.50	23.96	25.23	787700
2007-02-12	25.00	25.99	25.00	25.57	419321
2007-02-13	25.56	25.93	25.46	25.51	352909
2007-02-14	25.62	26.20	25.55	25.90	325487
2007-02-15	26.13	26.38	25.81	26.16	329100
2007-02-16	25.95	26.13	25.78	25.79	213100
2007-02-20	25.79	26.78	25.62	26.57	431100
2007-02-21	26.60	26.69	26.00	26.33	676500
2007-02-22	26.39	26.51	26.21	26.43	97200
2007-02-23	26.58	26.63	26.15	26.59	239100
2007-02-26	26.58	26.59	26.13	26.34	327100
2007-02-27	26.11	26.18	25.41	25.70	218500
2007-02-28	25.70	25.87	25.40	25.79	152700
2007-03-01	25.53	25.77	25.20	25.71	147900
2007-03-02	25.55	25.72	25.15	25.22	117000
2007-03-05	25.15	25.44	24.79	25.00	249200
2007-03-06	25.20	25.65	25.01	25.57	202300
2007-03-07	25.16	25.67	24.63	24.82	400500
2007-03-08	24.95	25.22	24.85	25.03	147900
2007-03-09	25.11	25.19	24.79	25.14	106600
2007-03-12	25.00	25.00	24.55	24.60	117700
2007-03-13	24.37	24.54	23.67	23.84	211600
2007-03-14	23.93	24.32	23.62	24.31	132800
2007-03-15	24.10	24.63	24.10	24.52	70800
2007-03-16	24.48	24.73	24.00	24.22	156500
2007-03-19	24.20	24.20	23.83	23.92	140300
2007-03-20	24.03	24.25	23.86	24.11	86600
2007-03-21	23.98	24.48	23.45	24.23	190000
2007-03-22	24.36	24.54	22.39	23.77	870600
2007-03-23	23.55	24.14	23.48	24.06	287100
2007-03-26	24.06	24.06	23.52	24.00	101100
2007-03-27	23.89	24.04	23.78	23.88	164400
2007-03-28	23.71	23.93	23.60	23.78	101400
2007-03-29	23.76	23.95	23.34	23.60	135900
2007-03-30	23.69	24.00	23.69	23.97	162300
2007-04-02	23.88	24.02	23.65	24.02	215700
2007-04-03	23.97	24.09	23.84	24.02	240900
2007-04-04	23.91	23.93	23.66	23.68	169900
2007-04-05	23.68	23.86	23.26	23.77	157500
2007-04-09	23.70	24.00	23.60	23.66	252100
2007-04-10	23.63	23.78	23.44	23.50	192600
2007-04-11	23.51	23.56	23.07	23.22	360200
2007-04-12	23.04	23.26	22.84	22.99	113100
2007-04-13	24.40	25.72	24.00	24.45	654900
2007-04-16	25.25	29.34	25.25	28.00	1426100
2007-04-17	27.63	28.00	27.08	27.55	675200
2007-04-18	27.15	27.58	27.00	27.17	260600
2007-04-19	28.70	28.70	26.85	27.00	164900
2007-04-20	26.95	27.24	26.63	26.69	245300
2007-04-23	26.55	26.64	25.96	26.21	225800
2007-04-24	26.00	26.30	25.79	26.09	145000
2007-04-25	26.10	26.15	25.55	25.78	114900
2007-04-26	25.78	25.78	25.27	25.65	190500
2007-04-27	26.75	28.00	26.75	27.22	384100
2007-04-30	27.53	27.53	26.89	26.89	301500
2007-05-01	26.90	26.90	26.00	26.24	223000
2007-05-02	26.20	26.90	25.91	26.05	233200
2007-05-03	26.20	26.70	25.45	26.10	428750
2007-05-04	26.25	26.35	25.74	25.84	166500
2007-05-07	26.00	26.00	25.61	25.71	76400
2007-05-08	25.67	25.67	25.03	25.33	202700
2007-05-09	25.46	25.72	25.06	25.55	101100
2007-05-10	25.13	25.40	24.89	25.01	308978
2007-05-11	25.10	25.10	24.81	24.95	124500
2007-05-14	24.86	25.00	24.79	24.80	75900
2007-05-15	24.65	25.12	24.60	25.01	177700
2007-05-16	25.17	25.17	24.76	25.01	209600
2007-05-17	25.06	25.28	24.76	25.20	82900
2007-05-18	25.38	25.38	24.85	25.09	102500
2007-05-21	25.15	25.31	24.90	25.12	141400
2007-05-22	25.20	25.97	24.94	25.63	189900
2007-05-23	25.70	25.77	25.21	25.46	64700
2007-05-24	25.34	25.43	24.91	25.15	166800
2007-05-25	25.15	25.16	24.74	25.12	127800
2007-05-29	25.05	25.25	24.96	25.16	179500
2007-05-30	25.09	25.44	25.00	25.42	111100
2007-05-31	26.31	26.31	25.07	25.47	287900
2007-06-01	25.50	25.73	25.26	25.62	154900
2007-06-04	25.69	25.69	25.17	25.20	115700
2007-06-05	25.16	25.30	25.02	25.25	154300
2007-06-06	25.21	25.54	25.18	25.40	149300
2007-06-07	25.55	25.55	24.96	25.12	137500
2007-06-08	25.00	25.14	24.88	24.89	148000
2007-06-11	24.93	25.58	24.76	25.55	256800
2007-06-12	25.64	25.99	25.36	25.58	187200
2007-06-13	25.81	25.99	25.52	25.73	182800
2007-06-14	25.84	26.68	25.84	26.27	200900
2007-06-15	26.11	26.40	25.65	25.88	266500
2007-06-18	25.85	25.93	25.47	25.79	78800
2007-06-19	26.50	27.67	26.30	26.96	738300
2007-06-20	27.12	27.56	26.31	26.51	315800
2007-06-21	26.51	26.65	26.15	26.27	203700
2007-06-22	26.02	26.24	25.45	25.54	1127400
2007-06-25	25.54	25.79	25.22	25.49	411200
2007-06-26	25.66	25.75	25.01	25.10	196600
2007-06-27	24.88	25.18	24.44	25.08	198400
2007-06-28	25.14	25.40	25.05	25.21	202300
2007-06-29	25.36	25.44	24.30	24.44	241700
2007-07-02	24.47	24.66	23.88	24.00	361300
2007-07-03	23.94	24.51	23.94	24.35	126900
2007-07-05	24.34	24.65	23.93	24.12	134900
2007-07-06	24.16	24.62	24.04	24.35	119300
2007-07-09	24.23	24.39	23.86	24.09	147500
2007-07-10	24.03	24.37	23.70	23.81	189800
2007-07-11	23.84	23.84	23.20	23.34	344100
2007-07-12	23.42	23.89	23.33	23.70	171400
2007-07-13	23.73	23.83	23.39	23.62	201800
2007-07-16	23.42	23.43	22.99	23.03	192600
2007-07-17	23.04	23.16	22.96	23.02	123600
2007-07-18	22.81	22.99	22.47	22.78	179100
2007-07-19	22.97	23.10	22.61	22.68	216200
2007-07-20	22.45	22.51	22.00	22.02	191400
2007-07-23	22.00	22.33	21.31	21.85	432000
2007-07-24	21.53	21.65	21.19	21.24	363700
2007-07-25	21.44	21.59	20.74	21.07	180900
2007-07-26	20.55	20.64	19.46	19.83	292900
2007-07-27	19.65	19.92	18.96	19.76	266000
2007-07-30	19.72	19.85	19.16	19.72	397400
2007-07-31	19.10	19.27	17.09	17.30	677700
2007-08-01	16.90	17.56	16.73	17.45	597100
2007-08-02	17.94	18.78	17.80	17.87	598300
2007-08-03	17.92	17.92	16.80	17.11	488400
2007-08-06	16.22	18.22	16.22	18.14	644200
2007-08-07	18.12	18.88	18.10	18.49	501800
2007-08-08	18.75	22.86	18.75	21.12	1212200
2007-08-09	20.99	22.49	20.74	20.85	903800
2007-08-10	20.80	20.83	18.33	19.99	806000
2007-08-13	20.00	20.13	18.73	19.05	436300
2007-08-14	19.09	19.10	18.24	18.53	238100
2007-08-15	18.58	19.18	17.68	17.72	315800
2007-08-16	17.73	18.37	17.26	18.00	531600
2007-08-17	18.00	19.53	18.00	19.33	377400
2007-08-20	19.38	19.88	19.06	19.22	263100
2007-08-21	18.98	19.51	18.33	19.27	181900
2007-08-22	19.39	19.39	18.97	19.09	120300
2007-08-23	19.09	19.14	18.24	18.36	162000
2007-08-24	18.40	18.44	17.95	18.39	187300
2007-08-27	18.33	18.33	17.90	17.94	125900
2007-08-28	17.94	18.05	17.21	17.56	265500
2007-08-29	17.60	17.87	17.37	17.86	115800
2007-08-30	17.65	18.03	17.50	17.56	96400
2007-08-31	17.80	17.87	17.28	17.66	91000
2007-09-04	17.55	18.62	17.50	18.46	223200
2007-09-05	18.35	18.35	17.95	18.11	154400
2007-09-06	18.20	18.25	17.62	18.12	233000
2007-09-07	18.02	19.71	17.52	17.77	250400
2007-09-10	17.81	18.00	17.46	17.60	268700
2007-09-11	17.67	18.20	17.58	18.13	235900
2007-09-12	18.06	18.47	17.93	17.98	276200
2007-09-13	18.03	18.42	17.75	18.30	248900
2007-09-14	18.15	18.40	18.00	18.38	311100
2007-09-17	18.40	18.49	18.10	18.23	189800
2007-09-18	18.29	18.89	17.96	18.76	340100
2007-09-19	18.85	19.20	18.66	18.72	309700
2007-09-20	18.68	18.94	18.09	18.11	228500
2007-09-21	18.19	18.43	17.94	18.07	266800
2007-09-24	18.05	18.74	18.02	18.14	197000
2007-09-25	18.06	18.54	17.95	18.17	371600
2007-09-26	18.24	18.67	18.22	18.52	346000
2007-09-27	18.60	18.75	18.39	18.62	191100
2007-09-28	18.65	18.65	18.00	18.24	271400
2007-10-01	18.30	18.75	18.15	18.71	338900
2007-10-02	18.69	19.65	18.63	19.43	350100
2007-10-03	19.26	19.50	18.89	19.23	270500
2007-10-04	19.30	19.50	19.25	19.39	120000
2007-10-05	19.49	19.61	19.16	19.42	427200
2007-10-08	19.22	19.31	18.94	19.18	345700
2007-10-09	19.20	19.50	19.20	19.50	123300
2007-10-10	19.50	19.57	19.11	19.56	180300
2007-10-11	19.62	19.66	19.43	19.61	151300
2007-10-12	19.57	19.66	19.45	19.59	201000
2007-10-15	19.55	19.55	19.18	19.40	298700
2007-10-16	19.31	19.35	18.98	19.21	156500
2007-10-17	19.45	19.52	19.07	19.31	173300
2007-10-18	19.31	19.31	18.95	19.24	191500
2007-10-19	19.06	19.15	18.38	18.49	281900
2007-10-22	17.30	18.01	16.82	17.95	459700
2007-10-23	17.83	18.00	17.60	18.00	400600
2007-10-24	17.80	17.99	17.62	17.91	264600
2007-10-25	17.98	17.98	17.14	17.31	295300
2007-10-26	17.35	17.72	17.29	17.69	161200
2007-10-29	17.71	17.81	17.47	17.75	163500
2007-10-30	17.65	18.52	17.65	18.52	197400
2007-10-31	18.53	18.92	18.20	18.58	191900
2007-11-01	18.48	18.55	17.47	17.89	350100
2007-11-02	18.00	18.48	16.42	16.95	902100
2007-11-05	16.27	16.36	15.50	16.27	588200
2007-11-06	16.19	16.35	15.58	16.00	255500
2007-11-07	15.66	15.74	14.86	14.94	387500
2007-11-08	14.99	15.39	14.56	15.30	258900
2007-11-09	15.00	15.70	14.84	15.50	248200
2007-11-12	15.75	15.81	14.81	14.95	302349
2007-11-13	15.00	15.39	14.85	15.39	221300
2007-11-14	15.50	15.89	15.10	15.22	145400
2007-11-15	15.13	15.25	14.50	14.65	113900
2007-11-16	14.50	14.64	14.00	14.15	543450
2007-11-19	14.02	14.11	13.31	13.36	374000
2007-11-20	13.30	13.88	12.55	12.90	521100
2007-11-21	12.86	13.58	12.86	13.25	447400
2007-11-23	13.27	13.87	13.27	13.76	206500
2007-11-26	13.76	14.35	12.74	12.81	480200
2007-11-27	12.89	13.55	12.54	13.35	488000
2007-11-28	13.35	13.79	12.88	13.00	665900
2007-11-29	12.90	13.30	12.77	13.12	346500
2007-11-30	13.30	13.92	13.30	13.79	308400
2007-12-03	13.71	13.71	13.12	13.34	279700
2007-12-04	13.28	13.46	12.97	13.03	241000
2007-12-05	13.02	13.21	12.75	12.85	155600
2007-12-06	12.75	13.92	12.63	13.92	376000
2007-12-07	14.04	14.07	13.66	13.84	154900
2007-12-10	13.84	14.21	13.63	14.11	203000
2007-12-11	14.25	14.30	13.34	13.47	352900
2007-12-12	13.75	14.20	12.59	12.86	537970
2007-12-13	12.73	13.03	12.49	12.96	181800
2007-12-14	12.71	12.93	12.36	12.49	136900
2007-12-17	12.50	12.64	12.27	12.28	264800
2007-12-18	12.50	13.10	12.42	12.95	324600
2007-12-19	12.90	12.90	11.88	12.15	329101
2007-12-20	12.32	12.60	11.75	11.99	177767
2007-12-21	12.30	13.07	12.01	13.07	460500
2007-12-24	12.80	13.48	12.80	13.43	82200
2007-12-26	13.22	13.48	13.00	13.33	146200
2007-12-27	13.32	13.42	12.97	13.11	175900
2007-12-28	13.30	13.40	12.81	12.96	102800
2007-12-31	12.90	13.05	12.19	12.71	224300
2008-01-02	12.60	12.69	11.88	12.07	213200
2008-01-03	12.13	12.19	11.75	11.75	162800
2008-01-04	11.65	11.65	10.58	10.60	346500
2008-01-07	10.67	11.17	10.60	10.98	495700
2008-01-08	11.04	11.18	9.79	9.84	323700
2008-01-09	9.76	10.17	9.46	10.05	307500
2008-01-10	9.92	10.79	9.86	10.58	302600
2008-01-11	10.50	10.66	10.26	10.36	270200
2008-01-14	10.50	10.50	9.98	10.16	289968
2008-01-15	9.93	10.17	9.93	9.95	260600
2008-01-16	9.80	11.22	9.80	10.96	491271
2008-01-17	10.78	10.90	10.01	10.20	324431
2008-01-18	10.16	10.44	9.63	9.92	159200
2008-01-22	9.32	10.99	9.07	10.42	263325
2008-01-23	10.12	11.84	10.07	11.68	344700
2008-01-24	11.60	11.75	11.09	11.34	198200
2008-01-25	11.61	11.74	10.49	10.75	248400
2008-01-28	10.66	11.61	10.52	11.56	158400
2008-01-29	11.60	12.47	11.19	12.33	169000
2008-01-30	12.28	12.58	11.92	11.99	193800
2008-01-31	11.70	13.29	11.59	13.13	317600
2008-02-01	13.14	13.69	12.19	13.66	297300
2008-02-04	13.64	13.89	13.11	13.29	416700
2008-02-05	12.75	13.43	12.59	12.59	311700
2008-02-06	12.91	13.86	12.50	12.53	363375
2008-02-07	12.48	12.96	12.35	12.70	376300
2008-02-08	12.68	12.83	11.97	12.29	440600
2008-02-11	12.14	12.14	10.68	10.74	426200
2008-02-12	10.92	11.10	10.36	10.49	273100
2008-02-13	10.66	10.66	10.00	10.02	315500
2008-02-14	10.05	10.20	9.50	10.14	467560
2008-02-15	10.08	10.09	9.80	10.05	251200
2008-02-19	10.40	10.90	10.10	10.50	405000
2008-02-20	10.44	10.70	10.22	10.61	193300
2008-02-21	10.74	11.07	10.16	10.16	254199
2008-02-22	10.16	10.33	9.90	10.33	147040
2008-02-25	10.33	10.90	10.18	10.86	366831
2008-02-26	10.86	11.22	10.63	11.01	302500
2008-02-27	10.85	11.65	10.67	11.31	334400
2008-02-28	11.29	11.40	10.42	11.02	338625
2008-02-29	10.88	12.28	10.62	10.90	368061
2008-03-03	10.99	11.16	10.66	10.97	293589
2008-03-04	10.80	10.96	10.26	10.47	222800
2008-03-05	10.37	10.50	10.02	10.45	356100
2008-03-06	10.29	10.29	8.63	9.00	651532
2008-03-07	8.84	9.96	8.83	9.77	615840
2008-03-10	9.80	9.84	9.29	9.52	210100
2008-03-11	9.73	10.00	9.63	10.00	344700
2008-03-12	10.00	10.30	9.76	10.01	266610
2008-03-13	9.82	10.24	9.51	10.08	240300
2008-03-14	10.03	10.22	9.68	10.01	370700
2008-03-17	9.55	10.16	9.25	9.94	311513
2008-03-18	10.00	10.93	9.98	10.93	206600
2008-03-19	11.05	11.35	10.74	11.03	210900
2008-03-20	11.20	11.55	11.04	11.50	366100
2008-03-24	11.27	12.65	11.27	12.60	348858
2008-03-25	12.60	12.60	11.83	11.99	248600
2008-03-26	11.94	13.37	11.81	12.39	324500
2008-03-27	12.45	12.45	11.57	11.70	249900
2008-03-28	11.74	11.82	11.21	11.51	322700
2008-03-31	11.63	12.00	11.20	11.75	292900
2008-04-01	11.93	12.58	11.51	12.58	636700
2008-04-02	12.75	12.83	12.33	12.41	327200
2008-04-03	12.32	12.87	12.18	12.87	320400
2008-04-04	12.88	13.14	12.56	12.84	315700
2008-04-07	12.97	12.97	12.37	12.66	274369
2008-04-08	12.50	12.66	12.11	12.55	224900
2008-04-09	12.60	13.12	12.28	13.04	533600
2008-04-10	13.07	13.19	12.46	13.00	522300
2008-04-11	12.73	13.28	12.18	12.27	507300
2008-04-14	12.23	12.24	11.72	11.82	172800
2008-04-15	11.82	11.95	11.56	11.60	238409
2008-04-16	11.70	11.77	11.48	11.70	393860
2008-04-17	11.67	12.51	11.65	12.48	255198
2008-04-18	12.63	13.17	12.60	12.75	308509
2008-04-21	12.61	12.73	12.24	12.30	227932
2008-04-22	12.20	12.39	11.85	12.14	106455
2008-04-23	12.15	12.29	11.88	12.05	97984
2008-04-24	12.06	12.75	11.83	12.60	136016
2008-04-25	12.57	12.77	12.47	12.66	198901
2008-04-28	12.62	13.32	12.62	13.07	432645
2008-04-29	12.68	12.68	11.70	12.46	351652
2008-04-30	12.55	13.29	12.55	12.79	208209
2008-05-01	12.76	13.47	12.70	13.41	197728
2008-05-02	13.50	14.59	13.50	14.04	434529
2008-05-05	14.10	14.24	13.79	13.97	424911
2008-05-06	13.83	14.34	13.54	14.11	474172
2008-05-07	14.06	14.13	13.45	13.55	274985
2008-05-08	13.56	13.65	13.18	13.30	125466
2008-05-09	13.05	13.58	13.01	13.29	125194
2008-05-12	13.76	14.25	13.34	13.56	300264
2008-05-13	13.49	13.49	12.82	13.22	266322
2008-05-14	13.23	13.27	13.06	13.22	89146
2008-05-15	13.16	13.75	13.05	13.66	108504
2008-05-16	13.70	13.70	12.71	13.12	261308
2008-05-19	13.03	13.67	12.97	13.37	179095
2008-05-20	13.34	13.41	12.72	13.35	340354
2008-05-21	13.49	13.81	13.03	13.27	301274
2008-05-22	13.10	14.03	13.10	13.84	311336
2008-05-23	13.72	13.82	13.37	13.58	156349
2008-05-27	13.57	13.74	13.12	13.42	121404
2008-05-28	13.50	13.58	13.05	13.23	154300
2008-05-29	13.16	13.52	12.95	13.36	138069
2008-05-30	13.40	13.40	12.96	13.19	119743
2008-06-02	13.13	13.13	12.40	12.69	323452
2008-06-03	12.66	12.71	12.26	12.48	201751
2008-06-04	12.40	12.60	12.18	12.23	221801
2008-06-05	12.24	12.60	12.12	12.58	131699
2008-06-06	12.46	12.46	11.82	11.95	236534
2008-06-09	11.94	11.94	11.30	11.45	187750
2008-06-10	11.34	11.66	11.11	11.60	242067
2008-06-11	11.52	11.67	11.08	11.08	198960
2008-06-12	11.00	11.45	11.00	11.28	210369
2008-06-13	11.41	11.43	10.99	11.38	115432
2008-06-16	11.36	11.73	11.25	11.63	185192
2008-06-17	11.65	11.65	11.22	11.23	65288
2008-06-18	11.15	11.15	10.60	10.80	136723
2008-06-19	10.84	10.98	10.61	10.98	119996
2008-06-20	10.94	10.94	10.44	10.65	205844
2008-06-23	10.71	10.74	10.30	10.36	127944
2008-06-24	10.24	10.67	10.07	10.35	119826
2008-06-25	11.73	12.00	10.67	11.55	534214
2008-06-26	11.11	12.12	11.00	11.99	316068
2008-06-27	11.81	12.15	11.26	11.41	383241
2008-06-30	11.33	11.56	10.92	11.23	283446
2008-07-01	11.17	11.25	10.70	11.15	252970
2008-07-02	11.23	11.23	10.54	10.63	156545
2008-07-03	10.63	10.88	10.36	10.69	123454
2008-07-07	10.80	10.88	10.02	10.46	205579
2008-07-08	10.47	11.20	10.32	11.19	196590
2008-07-09	11.17	11.28	10.51	10.55	175488
2008-07-10	10.28	10.75	10.12	10.55	167527
2008-07-11	10.25	10.64	9.90	10.18	360562
2008-07-14	10.28	10.38	9.52	9.55	228589
2008-07-15	9.40	9.82	9.10	9.37	322434
2008-07-16	9.39	10.25	9.09	10.24	225626
2008-07-17	10.45	10.96	10.14	10.70	409401
2008-07-18	10.76	10.88	10.11	10.67	385243
2008-07-21	10.82	10.82	10.35	10.51	134914
2008-07-22	10.47	11.29	10.14	11.15	273213
2008-07-23	11.22	11.95	11.18	11.72	390828
2008-07-24	11.85	11.85	10.79	10.87	221141
2008-07-25	11.04	11.38	10.81	10.91	208534
2008-07-28	10.95	11.16	10.24	10.30	227097
2008-07-29	10.34	10.73	10.30	10.68	232230
2008-07-30	10.97	11.29	10.37	10.74	140870
2008-07-31	10.56	11.05	10.35	10.78	119556
2008-08-01	10.95	11.04	10.60	10.90	257026
2008-08-04	10.90	10.93	9.75	10.07	344633
2008-08-05	10.27	10.42	10.05	10.35	409438
2008-08-06	10.30	10.88	10.02	10.68	310055
2008-08-07	10.49	10.90	10.31	10.56	318885
2008-08-08	10.61	11.46	10.50	11.30	185622
2008-08-11	11.38	12.13	11.22	11.69	294665
2008-08-12	12.45	13.60	12.25	12.50	499535
2008-08-13	12.54	13.00	12.09	12.89	463436
2008-08-14	12.89	13.50	12.89	13.48	365008
2008-08-15	13.66	14.62	13.66	14.43	595347
2008-08-18	14.43	14.96	14.07	14.69	432949
2008-08-19	14.59	14.76	13.86	13.95	320006
2008-08-20	14.01	14.26	13.71	14.16	367672
2008-08-21	13.95	14.34	13.75	14.05	144705
2008-08-22	14.27	14.65	14.26	14.54	227216
2008-08-25	14.46	14.46	13.99	14.18	162120
2008-08-26	14.03	14.63	14.03	14.49	210927
2008-08-27	14.49	15.00	14.43	14.84	241696
2008-08-28	15.03	15.51	14.81	15.51	194062
2008-08-29	15.40	15.85	15.22	15.72	278410
2008-09-02	16.00	16.35	15.71	16.06	315496
2008-09-03	15.90	16.13	15.79	16.00	407976
2008-09-04	15.68	16.00	15.49	15.72	158906
2008-09-05	15.64	15.81	15.09	15.41	339893
2008-09-08	15.81	16.05	14.50	15.50	629749
2008-09-09	15.24	15.90	14.95	15.03	281460
2008-09-10	15.32	15.62	14.85	15.42	321707
2008-09-11	15.27	15.96	15.22	15.86	270728
2008-09-12	15.86	16.04	15.59	15.85	341284
2008-09-15	15.27	15.65	14.56	14.95	195177
2008-09-16	14.42	15.43	14.40	15.28	330047
2008-09-17	14.95	14.98	12.15	12.86	564061
2008-09-18	13.26	15.25	12.25	15.25	542189
2008-09-19	17.00	19.79	13.67	15.70	600683
2008-09-22	15.50	15.96	15.06	15.42	235545
2008-09-23	15.60	15.90	14.80	15.04	229532
2008-09-24	14.95	14.95	13.85	14.19	129225
2008-09-25	14.16	14.92	14.16	14.61	131741
2008-09-26	14.15	15.11	14.15	14.69	94121
2008-09-29	14.42	15.01	13.79	13.79	70441
2008-09-30	14.50	14.72	13.10	14.20	208289
2008-10-01	14.10	15.22	13.12	14.40	268542
2008-10-02	14.30	14.30	12.00	12.50	153326
2008-10-03	12.79	14.20	12.52	12.58	164949
2008-10-06	12.00	13.24	11.03	12.62	184072
2008-10-07	12.66	13.19	10.42	10.57	169918
2008-10-08	10.89	13.00	10.55	12.14	208953
2008-10-09	12.38	12.45	9.75	10.08	227044
2008-10-10	9.62	11.92	9.44	11.00	340244
2008-10-13	11.97	13.11	11.45	13.08	225755
2008-10-14	13.61	13.75	11.96	13.11	272655
2008-10-15	12.80	12.80	11.52	12.00	198038
2008-10-16	12.17	13.07	11.70	12.93	320482
2008-10-17	12.50	13.17	12.47	12.49	242168
2008-10-20	13.24	13.48	12.52	13.36	218834
2008-10-21	13.10	13.72	13.04	13.42	136326
2008-10-22	13.04	13.40	12.21	12.59	79036
2008-10-23	12.59	12.59	11.28	12.34	125814
2008-10-24	11.46	11.94	11.29	11.66	112991
2008-10-27	11.53	12.89	11.22	11.61	312948
2008-10-28	12.02	12.77	11.29	12.70	309652
2008-10-29	12.80	13.55	12.34	13.12	256442
2008-10-30	13.80	14.27	13.50	14.04	293842
2008-10-31	13.84	15.06	13.77	14.63	508659
2008-11-03	14.46	14.70	13.57	13.69	270370
2008-11-04	13.75	13.97	13.51	13.75	259164
2008-11-05	13.37	13.81	13.25	13.43	267722
2008-11-06	13.26	13.68	12.82	12.90	344462
2008-11-07	12.98	13.40	12.70	12.90	162970
2008-11-10	13.09	13.45	11.89	12.25	265245
2008-11-11	12.07	12.12	11.54	11.69	228899
2008-11-12	11.44	11.69	10.88	10.96	146293
2008-11-13	11.08	12.68	10.60	12.68	303432
2008-11-14	12.45	12.64	11.33	11.48	183799
2008-11-17	11.32	11.89	10.91	11.30	190773
2008-11-18	11.35	11.67	10.69	11.04	182292
2008-11-19	10.88	11.17	9.95	10.01	200922
2008-11-20	9.87	10.13	9.19	9.29	209075
2008-11-21	9.69	9.71	7.97	9.21	455520
2008-11-24	9.18	10.89	9.18	10.89	252917
2008-11-25	11.12	12.12	10.74	11.96	275027
2008-11-26	11.55	13.25	11.32	13.20	200939
2008-11-28	12.98	13.25	12.64	13.16	62297
2008-12-01	13.09	13.39	11.87	11.95	266610
2008-12-02	12.28	13.41	11.97	13.41	271444
2008-12-03	12.76	14.39	12.33	13.71	243130
2008-12-04	13.22	14.44	12.99	13.86	243568
2008-12-05	13.74	14.57	12.88	14.57	279213
2008-12-08	14.95	14.98	14.34	14.80	213014
2008-12-09	14.47	14.98	13.36	13.54	231253
2008-12-10	13.61	13.78	12.61	13.09	194092
2008-12-11	12.72	12.93	11.78	11.99	135770
2008-12-12	11.57	12.47	11.19	12.27	106555
2008-12-15	12.24	12.30	11.30	11.63	128837
2008-12-16	11.93	12.86	11.62	12.81	147733
2008-12-17	12.60	13.56	12.21	13.16	124309
2008-12-18	13.16	13.68	12.54	12.74	180065
2008-12-19	13.03	13.57	12.80	13.11	250085
2008-12-22	13.26	13.50	12.66	12.71	206732
2008-12-23	13.33	13.50	12.53	12.71	278136
2008-12-24	12.66	12.90	12.47	12.58	104515
2008-12-26	12.73	13.40	12.60	12.91	182800
2008-12-29	12.98	13.16	12.68	12.85	346900
2008-12-30	13.01	13.46	12.78	13.37	251753
2008-12-31	13.36	14.39	13.20	14.33	305559
2009-01-02	14.36	14.39	13.59	13.74	163797
2009-01-05	13.63	14.15	13.08	14.01	260743
2009-01-06	14.15	14.78	13.76	14.57	229736
2009-01-07	14.36	14.99	14.04	14.57	239437
2009-01-08	14.64	14.77	14.25	14.43	221480
2009-01-09	14.54	14.54	13.72	13.88	227960
2009-01-12	13.86	14.38	13.55	13.74	231443
2009-01-13	13.86	13.86	13.20	13.48	300314
2009-01-14	12.92	13.34	12.56	12.98	187737
2009-01-15	12.96	13.65	12.28	13.33	211018
2009-01-16	13.53	13.84	12.70	13.43	225030
2009-01-20	13.23	13.46	12.14	12.19	144957
2009-01-21	12.51	13.92	12.24	13.76	280266
2009-01-22	13.37	13.97	12.86	13.17	199042
2009-01-23	12.91	13.86	12.67	13.59	168960
2009-01-26	13.69	14.62	13.47	13.83	145297
2009-01-27	13.86	14.33	13.36	13.62	121206
2009-01-28	13.98	14.49	13.97	14.44	231342
2009-01-29	14.27	14.41	14.10	14.12	211837
2009-01-30	14.28	14.69	13.54	13.82	277560
2009-02-02	13.62	15.00	13.43	14.87	287774
2009-02-03	15.00	15.24	14.10	14.14	258713
2009-02-04	14.15	14.39	12.88	13.07	359035
2009-02-05	13.00	13.12	12.09	12.18	426137
2009-02-06	12.20	12.50	12.03	12.23	283344
2009-02-09	12.23	12.31	11.74	11.86	257416
2009-02-10	11.81	12.34	11.63	11.82	498897
2009-02-11	11.90	12.10	11.59	11.82	300019
2009-02-12	11.55	11.74	10.97	11.62	296132
2009-02-13	11.50	12.10	11.16	11.23	457271
2009-02-17	10.77	11.05	10.55	10.73	266224
2009-02-18	10.85	11.14	10.61	10.88	188438
2009-02-19	11.04	11.27	10.26	10.39	193555
2009-02-20	10.14	10.60	9.98	10.43	201859
2009-02-23	10.54	11.10	10.42	10.62	278184
2009-02-24	10.86	11.50	10.60	11.24	341560
2009-02-25	11.08	11.36	10.47	10.74	210839
2009-02-26	10.91	10.98	4.50	4.91	3768955
2009-02-27	4.51	5.33	4.12	5.10	1014298
2009-03-02	4.99	5.00	4.06	4.25	709127
2009-03-03	4.25	5.20	4.25	4.65	698377
2009-03-04	4.76	5.23	4.65	5.23	538852
2009-03-05	5.03	5.17	4.53	4.74	420188
2009-03-06	4.80	4.97	4.49	4.75	370078
2009-03-09	4.77	5.02	4.70	4.91	247667
2009-03-10	5.03	5.44	4.91	5.43	627799
2009-03-11	5.76	6.08	5.50	5.97	378119
2009-03-12	5.95	7.31	5.87	7.31	351618
2009-03-13	7.34	7.44	6.70	7.02	271325
2009-03-16	7.03	7.71	7.03	7.17	303482
2009-03-17	7.20	7.59	7.10	7.55	200289
2009-03-18	7.48	8.43	7.32	8.33	194205
2009-03-19	8.52	8.60	8.10	8.27	233828
2009-03-20	8.29	8.33	7.91	8.13	280353
2009-03-23	8.25	9.05	8.02	9.05	196637
2009-03-24	8.73	8.85	7.94	8.38	383891
2009-03-25	8.53	9.59	7.89	8.60	453973
2009-03-26	8.76	9.60	8.45	9.45	342099
2009-03-27	8.99	9.18	8.72	8.87	164952
2009-03-30	8.47	8.54	8.04	8.50	181952
2009-03-31	8.55	8.96	8.23	8.84	243627
2009-04-01	8.52	9.00	8.35	8.63	263890
2009-04-02	9.13	10.06	9.13	9.37	344892
2009-04-03	9.38	9.94	9.22	9.87	165722
2009-04-06	9.52	9.88	9.00	9.76	264272
2009-04-07	9.63	9.99	9.49	9.62	195575
2009-04-08	9.74	9.94	9.32	9.90	173261
2009-04-09	10.97	10.97	9.76	10.00	295863
2009-04-13	9.85	10.11	9.48	9.97	314013
2009-04-14	9.77	10.00	9.30	9.75	204888
2009-04-15	9.56	10.00	9.30	10.00	229555
2009-04-16	9.95	10.00	9.22	9.25	486872
2009-04-17	9.27	9.33	7.80	8.01	688343
2009-04-20	8.00	8.08	6.94	7.00	570816
2009-04-21	6.98	7.04	6.41	6.54	511462
2009-04-22	6.70	7.38	6.03	6.13	597421
2009-04-23	6.15	6.35	5.83	5.97	625545
2009-04-24	5.97	6.25	5.50	6.03	549415
2009-04-27	6.11	6.15	5.40	5.63	246652
2009-04-28	5.36	5.69	5.30	5.51	216538
2009-04-29	5.52	6.15	5.52	5.74	482735
2009-04-30	6.04	6.85	5.95	6.03	676409
2009-05-01	6.05	6.29	5.52	6.10	303596
2009-05-04	6.32	6.32	5.80	6.24	276268
2009-05-05	6.17	6.36	6.07	6.23	327698
2009-05-06	6.22	6.28	5.96	6.14	255233
2009-05-07	5.89	6.12	5.67	5.97	286349
2009-05-08	6.07	6.80	6.00	6.71	262982
2009-05-11	6.55	6.55	6.24	6.50	274910
2009-05-12	7.72	8.48	7.21	8.08	866738
2009-05-13	7.92	8.09	7.50	7.61	421383
2009-05-14	7.95	8.19	7.32	8.01	436389
2009-05-15	8.16	8.44	8.03	8.20	308789
2009-05-18	8.43	8.86	8.16	8.76	295973
2009-05-19	8.71	9.43	8.53	8.72	354027
2009-05-20	8.85	9.25	8.77	8.82	294695
2009-05-21	8.65	8.89	8.45	8.85	152131
2009-05-22	8.90	8.95	8.04	8.33	197846
2009-05-26	8.20	8.71	8.16	8.64	187340
2009-05-27	8.61	8.68	8.18	8.28	135730
2009-05-28	8.39	8.81	8.10	8.51	206727
2009-05-29	8.50	8.57	7.97	8.46	309817
2009-06-01	8.54	8.65	7.67	7.92	331417
2009-06-02	7.89	8.47	7.75	8.30	523511
2009-06-03	8.32	8.33	7.63	7.98	207864
2009-06-04	8.06	8.49	7.84	8.35	182316
2009-06-05	8.48	8.54	8.08	8.28	142711
2009-06-08	8.30	8.93	7.96	8.61	260674
2009-06-09	8.63	8.70	8.38	8.45	105448
2009-06-10	8.55	8.55	8.10	8.33	124347
2009-06-11	8.34	8.94	8.13	8.40	175927
2009-06-12	8.36	8.73	8.32	8.61	163834
2009-06-15	8.64	8.64	8.06	8.11	157325
2009-06-16	8.09	8.11	7.63	7.84	205654
2009-06-17	7.87	8.29	7.54	8.14	227405
2009-06-18	8.85	10.86	8.82	10.76	1461558
2009-06-19	10.89	11.94	10.74	11.53	788699
2009-06-22	11.36	11.69	10.60	11.10	350953
2009-06-23	11.18	11.23	10.90	10.98	205128
2009-06-24	11.14	11.44	10.93	11.08	128745
2009-06-25	10.96	12.00	10.74	12.00	452263
2009-06-26	11.78	12.39	11.63	12.30	609225
2009-06-29	12.43	13.88	12.43	13.61	579307
2009-06-30	13.67	13.94	13.34	13.59	291336
2009-07-01	13.47	13.89	13.24	13.63	244328
2009-07-02	13.25	14.11	12.98	13.87	303965
2009-07-06	13.55	14.00	12.67	13.57	332300
2009-07-07	13.69	13.84	12.95	13.02	199302
2009-07-08	13.07	13.24	12.12	12.49	153967
2009-07-09	12.64	12.88	12.40	12.54	136592
2009-07-10	12.44	12.93	12.44	12.74	88361
2009-07-13	12.85	13.62	12.65	13.54	211186
2009-07-14	13.42	13.67	12.90	13.58	165043
2009-07-15	13.72	14.18	13.10	14.10	690595
2009-07-16	13.93	14.79	13.88	14.67	142857
2009-07-17	14.09	14.42	13.81	14.28	242187
2009-07-20	14.34	14.60	14.01	14.42	172021
2009-07-21	14.48	14.62	13.90	14.50	145804
2009-07-22	14.42	14.99	14.42	14.82	232409
2009-07-23	14.75	15.22	14.46	14.98	613618
2009-07-24	14.86	14.86	14.09	14.67	173865
2009-07-27	14.56	14.84	14.30	14.63	131618
2009-07-28	14.44	14.64	13.85	14.50	228585
2009-07-29	14.12	14.70	14.00	14.28	205663
2009-07-30	14.44	14.87	14.37	14.66	232821
2009-07-31	14.62	14.92	14.28	14.29	184195
2009-08-03	14.51	15.37	14.21	15.20	331062
2009-08-04	15.16	15.41	14.64	15.14	350109
2009-08-05	15.08	15.26	14.25	14.52	347896
2009-08-06	14.65	14.78	13.87	14.10	484967
2009-08-07	14.42	14.72	14.03	14.39	260521
2009-08-10	14.31	14.82	14.25	14.77	199251
2009-08-11	14.48	14.70	13.83	14.26	402648
2009-08-12	14.45	14.52	14.18	14.25	148158
2009-08-13	14.53	14.60	14.03	14.19	153820
2009-08-14	14.12	14.35	13.92	14.18	159849
2009-08-17	13.85	14.10	13.80	13.91	195320
2009-08-18	14.00	14.18	13.91	14.10	190279
2009-08-19	13.90	14.34	13.82	14.30	330706
2009-08-20	14.31	14.86	14.19	14.79	311032
2009-08-21	14.95	15.03	14.51	14.67	286605
2009-08-24	14.76	15.24	14.67	14.76	183072
2009-08-25	14.92	15.54	14.76	15.27	250933
2009-08-26	15.20	15.46	14.97	15.41	131967
2009-08-27	15.50	15.50	14.84	15.15	106239
2009-08-28	15.48	15.49	14.65	14.95	87478
2009-08-31	14.81	14.94	14.25	14.76	155036
2009-09-01	14.56	14.58	13.55	13.73	378819
2009-09-02	13.64	13.69	12.90	13.07	415435
2009-09-03	13.09	13.21	12.75	13.05	165223
2009-09-04	13.05	13.33	12.90	13.16	151847
2009-09-08	13.35	13.62	13.18	13.44	152547
2009-09-09	13.50	14.43	13.50	14.13	186137
2009-09-10	14.07	14.37	13.80	14.31	99230
2009-09-11	14.37	14.72	14.26	14.46	105447
2009-09-14	14.27	14.49	13.93	14.46	206890
2009-09-15	14.38	14.80	14.24	14.56	161808
2009-09-16	14.45	14.86	14.26	14.69	128218
2009-09-17	14.56	14.60	13.81	14.26	288815
2009-09-18	14.32	14.32	14.00	14.19	164193
2009-09-21	13.97	13.99	13.43	13.79	92670
2009-09-22	13.85	13.85	13.25	13.68	549978
2009-09-23	13.67	13.91	13.39	13.48	243415
2009-09-24	13.50	13.61	12.55	12.77	218221
2009-09-25	12.76	13.02	12.55	12.76	197736
2009-09-28	12.92	13.13	12.74	13.13	204168
2009-09-29	13.15	13.68	13.14	13.22	132927
2009-09-30	12.47	12.84	12.04	12.44	301118
2009-10-01	12.30	12.38	12.11	12.15	164551
2009-10-02	12.06	12.61	11.77	12.39	202872
2009-10-05	12.38	12.86	12.32	12.80	112546
2009-10-06	12.94	13.26	12.82	13.20	126495
2009-10-07	13.07	13.55	13.01	13.55	125269
2009-10-08	13.61	14.23	13.41	13.71	149773
2009-10-09	13.66	13.85	13.38	13.79	90488
2009-10-12	13.76	13.98	13.34	13.43	118843
2009-10-13	13.45	13.48	12.89	13.24	124954
2009-10-14	13.42	13.80	13.41	13.75	80093
2009-10-15	13.59	13.74	13.33	13.63	61244
2009-10-16	13.46	13.64	13.24	13.44	120913
2009-10-19	13.52	13.68	13.32	13.51	87949
2009-10-20	13.45	13.67	13.34	13.40	155823
2009-10-21	13.65	14.33	13.52	13.59	369182
2009-10-22	13.56	14.38	13.47	14.27	161543
2009-10-23	14.37	14.46	13.89	14.11	172351
2009-10-26	14.10	14.83	13.80	14.58	238059
2009-10-27	14.63	14.98	14.50	14.65	179803
2009-10-28	14.53	14.57	14.09	14.26	172912
2009-10-29	14.39	14.61	14.12	14.47	92647
2009-10-30	14.32	14.32	13.95	14.03	147394
2009-11-02	14.09	14.40	13.49	13.94	115873
2009-11-03	13.85	14.64	13.50	14.47	113056
2009-11-04	14.61	14.61	13.76	13.80	120422
2009-11-05	13.91	14.59	13.78	14.54	98214
2009-11-06	14.30	14.82	14.27	14.61	79565
2009-11-09	15.02	15.64	14.76	15.64	383371
2009-11-10	15.56	16.36	15.45	15.57	260121
2009-11-11	15.78	16.13	15.50	15.91	138065
2009-11-12	15.87	16.13	15.60	16.09	135372
2009-11-13	16.11	16.28	15.83	16.10	133275
2009-11-16	16.10	16.95	16.10	16.89	290803
2009-11-17	16.90	17.27	16.76	17.05	192873
2009-11-18	17.27	18.12	16.98	17.60	449179
2009-11-19	17.47	17.79	16.84	17.42	225419
2009-11-20	17.25	17.70	17.15	17.62	227886
2009-11-23	17.98	18.41	17.51	17.71	218498
2009-11-24	17.67	17.67	16.88	17.59	118854
2009-11-25	17.64	17.90	17.30	17.46	144442
2009-11-27	16.89	17.46	16.81	16.90	52072
2009-11-30	16.82	17.40	16.54	17.37	155556
2009-12-01	17.68	17.99	17.53	17.76	149562
2009-12-02	17.69	18.16	17.53	17.78	110513
2009-12-03	17.95	18.02	17.28	17.40	152222
2009-12-04	17.75	18.34	17.54	17.75	182390
2009-12-07	17.91	17.91	16.67	17.26	356038
2009-12-08	16.91	17.40	16.61	16.84	201604
2009-12-09	16.81	17.83	16.77	17.60	229509
2009-12-10	17.63	18.04	17.54	17.75	144144
2009-12-11	17.67	17.76	17.10	17.39	99735
2009-12-14	17.35	17.95	17.09	17.78	102188
2009-12-15	17.78	17.78	17.25	17.53	130477
2009-12-16	17.59	17.87	17.33	17.48	88286
2009-12-17	17.29	17.68	17.15	17.35	147229
2009-12-18	17.54	17.69	17.15	17.52	219495
2009-12-21	17.78	17.92	17.48	17.78	92952
2009-12-22	17.90	17.90	17.19	17.58	117749
2009-12-23	17.65	17.90	17.42	17.54	92293
2009-12-24	17.65	17.79	17.58	17.60	13813
2009-12-28	17.62	17.62	17.37	17.51	35567
2009-12-29	17.50	17.54	17.32	17.38	30150
2009-12-30	17.21	17.48	16.90	17.45	103746
2009-12-31	17.42	17.64	17.11	17.23	131586
2010-01-04	17.38	17.79	17.19	17.69	167466
2010-01-05	17.71	18.08	17.19	17.54	256292
2010-01-06	17.43	17.80	16.43	16.69	495923
2010-01-07	16.73	17.35	16.50	17.22	145024
2010-01-08	17.10	17.47	16.99	17.06	98788
2010-01-11	17.08	17.16	16.78	17.08	132656
2010-01-12	16.99	16.99	16.67	16.94	165121
2010-01-13	16.96	17.35	16.89	17.19	76732
2010-01-14	17.07	17.40	16.95	17.30	110145
2010-01-15	17.22	17.42	16.77	17.12	119452
2010-01-19	17.07	17.22	16.94	17.21	84959
2010-01-20	16.99	17.28	16.73	17.21	130522
2010-01-21	17.31	17.39	17.00	17.12	180037
2010-01-22	17.15	17.15	16.58	16.87	132084
2010-01-25	17.00	17.00	16.35	16.66	88705
2010-01-26	16.64	16.88	16.30	16.48	116435
2010-01-27	16.32	16.76	16.32	16.61	92975
2010-01-28	16.70	16.70	15.86	16.49	118898
2010-01-29	16.54	16.90	16.50	16.69	115858
2010-02-01	16.72	16.72	15.99	16.25	176927
2010-02-02	16.21	16.48	15.31	16.11	329471
2010-02-03	15.95	16.09	15.40	15.50	168736
2010-02-04	15.37	15.50	14.93	14.99	107969
2010-02-05	15.00	15.10	14.53	14.80	121409
2010-02-08	14.83	14.89	14.43	14.77	135570
2010-02-09	14.89	14.89	14.50	14.78	130182
2010-02-10	14.67	14.70	14.45	14.54	87514
2010-02-11	14.48	14.66	14.16	14.62	144790
2010-02-12	14.41	15.74	14.37	15.58	239230
2010-02-16	15.75	16.27	15.72	16.02	114403
2010-02-17	16.13	16.44	15.89	16.39	149618
2010-02-18	16.37	16.62	16.16	16.57	101233
2010-02-19	16.57	16.83	16.52	16.62	76200
2010-02-22	16.62	16.82	16.23	16.29	117258
2010-02-23	16.31	16.41	16.04	16.21	116636
2010-02-24	16.22	16.65	16.20	16.45	94726
2010-02-25	16.14	16.25	15.75	16.21	70044
2010-02-26	16.27	16.27	15.53	15.72	128328
2010-03-01	15.77	16.78	15.77	16.62	122885
2010-03-02	16.70	17.02	16.59	16.90	152831
2010-03-03	17.37	18.68	17.37	17.96	416275
2010-03-04	18.10	18.18	17.10	18.06	234040
2010-03-05	18.26	18.85	18.16	18.67	141746
2010-03-08	18.78	19.34	18.76	19.09	140392
2010-03-09	19.13	19.44	19.02	19.37	151708
2010-03-10	19.31	19.55	19.26	19.45	152699
2010-03-11	19.36	19.36	19.09	19.27	132174
2010-03-12	19.31	19.40	18.45	18.82	152723
2010-03-15	18.86	18.88	18.29	18.57	148248
2010-03-16	18.69	18.88	18.23	18.85	140521
2010-03-17	18.95	19.50	18.89	19.43	170566
2010-03-18	19.42	19.48	18.91	19.23	101788
2010-03-19	19.29	19.32	18.18	18.71	160916
2010-03-22	18.49	19.50	18.21	19.28	208416
2010-03-23	19.35	19.35	18.58	18.86	137965
2010-03-24	18.71	19.08	18.60	18.68	133273
2010-03-25	18.88	19.01	18.22	18.39	154708
2010-03-26	18.43	18.98	18.29	18.48	107245
2010-03-29	18.65	18.89	18.49	18.80	206743
2010-03-30	18.92	18.92	18.61	18.79	53027
2010-03-31	18.62	18.96	18.40	18.56	224552
2010-04-01	18.57	19.50	18.51	19.33	164873
2010-04-05	19.30	19.72	19.30	19.50	119600
2010-04-06	19.34	19.89	19.33	19.68	112681
2010-04-07	19.54	19.79	19.34	19.71	116291
2010-04-08	19.70	19.70	19.08	19.15	162054
2010-04-09	19.09	19.40	18.92	19.17	81411
2010-04-12	19.00	19.31	18.84	19.15	87775
2010-04-13	19.02	19.44	18.50	19.28	311887
2010-04-14	19.31	20.11	19.31	19.98	291744
2010-04-15	20.06	21.10	20.02	20.93	204861
2010-04-16	20.74	21.05	20.04	20.58	245049
2010-04-19	20.56	20.90	20.30	20.49	152249
2010-04-20	20.56	20.88	20.50	20.73	131630
2010-04-21	20.83	20.83	20.30	20.68	125822
2010-04-22	20.50	21.10	20.37	21.10	279521
2010-04-23	21.10	21.56	20.27	21.46	374687
2010-04-26	21.37	21.68	20.83	20.89	145384
2010-04-27	20.82	21.54	20.23	20.34	186549
2010-04-28	20.40	20.60	20.18	20.36	62203
2010-04-29	20.56	20.99	20.48	20.75	134910
2010-04-30	20.69	20.86	19.78	19.96	112862
2010-05-03	19.96	20.16	19.75	20.10	92634
2010-05-04	19.67	20.04	19.30	19.83	177417
2010-05-05	19.56	19.56	18.52	19.11	244698
2010-05-06	19.02	19.21	17.06	18.23	264158
2010-05-07	18.14	18.37	17.41	17.72	178244
2010-05-10	18.50	19.65	18.50	19.24	270507
2010-05-11	18.50	19.84	18.50	19.34	155845
2010-05-12	19.51	20.57	19.51	20.02	222561
2010-05-13	20.02	20.73	19.75	19.97	223271
2010-05-14	19.78	20.56	19.48	20.52	230006
2010-05-17	20.62	20.99	19.73	20.07	202539
2010-05-18	20.17	20.39	19.15	19.29	209270
2010-05-19	19.18	19.59	18.82	19.35	242532
2010-05-20	18.85	18.98	17.75	17.78	233612
2010-05-21	17.47	18.40	17.39	18.17	190182
2010-05-24	18.07	18.49	17.76	18.34	283814
2010-05-25	17.90	17.90	17.47	17.79	140515
2010-05-26	18.00	18.64	18.00	18.50	260392
2010-05-27	18.83	19.82	18.69	19.81	172053
2010-05-28	19.84	20.24	19.41	19.80	222324
2010-06-01	19.63	19.63	19.03	19.03	223197
2010-06-02	19.11	19.48	18.72	19.45	153077
2010-06-03	19.37	19.66	19.16	19.53	202261
2010-06-04	18.94	19.13	18.43	18.56	210572
2010-06-07	18.61	18.89	18.26	18.51	281421
2010-06-08	18.44	18.56	17.75	18.17	272814
2010-06-09	18.41	18.63	18.09	18.25	214495
2010-06-10	18.57	19.28	18.32	19.21	206781
2010-06-11	18.86	19.64	18.57	19.64	166034
2010-06-14	19.73	20.39	19.55	19.64	253257
2010-06-15	19.75	20.47	19.51	20.38	276970
2010-06-16	20.11	21.03	20.02	20.81	260250
2010-06-17	20.78	20.83	20.30	20.52	107611
2010-06-18	20.63	21.22	20.49	21.09	206178
2010-06-21	21.50	21.65	21.06	21.19	155612
2010-06-22	21.35	21.49	20.70	20.75	143346
2010-06-23	20.67	20.73	20.30	20.48	131157
2010-06-24	20.27	20.55	20.09	20.13	100150
2010-06-25	20.12	21.14	19.94	20.90	951121
2010-06-28	20.83	21.37	20.55	21.00	122926
2010-06-29	20.62	20.65	19.52	19.85	201529
2010-06-30	19.79	20.18	19.01	19.28	207977
2010-07-01	19.34	19.34	18.26	19.00	161898
2010-07-02	19.09	19.11	18.42	18.72	121200
2010-07-06	19.04	19.46	18.21	18.34	193562
2010-07-07	18.37	19.00	18.34	18.99	170441
2010-07-08	19.26	19.51	19.01	19.41	107367
2010-07-09	19.60	19.95	19.51	19.92	133071
2010-07-12	19.94	20.02	19.27	19.66	99760
2010-07-13	19.98	20.45	19.61	20.31	125345
2010-07-14	20.12	20.12	19.52	19.70	128394
2010-07-15	19.79	19.79	19.11	19.45	165030
2010-07-16	19.07	19.22	18.47	18.61	161352
2010-07-19	18.63	18.79	18.26	18.65	129038
2010-07-20	18.45	19.00	18.10	18.96	153446
2010-07-21	19.06	19.36	17.57	17.76	377924
2010-07-22	18.00	19.18	17.95	18.92	313689
2010-07-23	18.79	19.45	18.49	19.34	107763
2010-07-26	19.34	19.82	19.14	19.78	128100
2010-07-27	19.96	20.29	19.76	20.06	131374
2010-07-28	20.04	20.31	19.78	19.94	88686
2010-07-29	20.04	20.50	19.72	20.43	165134
2010-07-30	20.04	20.57	19.93	20.16	230446
2010-08-02	20.67	20.82	20.24	20.44	193000
2010-08-03	20.27	20.47	19.91	20.22	150610
2010-08-04	20.29	20.56	19.78	20.08	149416
2010-08-05	19.97	20.29	19.65	19.96	106248
2010-08-06	19.69	20.19	19.41	20.05	123822
2010-08-09	20.31	21.61	20.31	20.94	161885
2010-08-10	20.76	21.55	20.33	20.83	191711
2010-08-11	20.38	20.38	19.67	19.85	192277
2010-08-12	19.70	19.90	19.18	19.55	144466
2010-08-13	19.39	19.52	18.93	19.00	148150
2010-08-16	19.09	21.08	18.94	20.10	412517
2010-08-17	20.30	21.22	20.30	21.07	236874
2010-08-18	20.97	21.95	20.87	21.60	238314
2010-08-19	21.44	21.75	20.67	20.68	176202
2010-08-20	20.63	21.48	20.45	21.33	210753
2010-08-23	21.54	21.72	20.87	20.94	212235
2010-08-24	20.64	21.16	20.33	20.52	253081
2010-08-25	20.41	21.48	20.36	21.33	347602
2010-08-26	21.43	21.85	21.21	21.24	132616
2010-08-27	21.49	22.77	21.14	22.74	468175
2010-08-30	22.68	22.71	21.92	21.98	253164
2010-08-31	21.86	22.26	21.63	21.91	278638
2010-09-01	22.35	22.98	22.25	22.70	250531
2010-09-02	22.81	23.08	22.51	22.99	135478
2010-09-03	23.18	23.18	22.69	23.10	231683
2010-09-07	22.83	23.24	22.54	22.75	261281
2010-09-08	22.89	23.55	22.88	22.96	158803
2010-09-09	23.31	23.75	23.22	23.70	159200
2010-09-10	23.75	24.14	23.13	23.21	197687
2010-09-13	23.84	24.36	23.63	23.98	293549
2010-09-14	23.90	24.02	23.30	23.51	250995
2010-09-15	23.36	24.10	23.15	23.54	209571
2010-09-16	23.42	23.77	23.40	23.64	131537
2010-09-17	24.32	24.39	22.94	23.27	243428
2010-09-20	23.10	23.93	23.04	23.89	172027
2010-09-21	23.85	24.14	23.66	23.76	124536
2010-09-22	23.70	23.87	22.62	22.79	165395
2010-09-23	22.66	23.52	22.45	22.67	154491
2010-09-24	22.80	23.37	22.64	23.34	180150
2010-09-27	23.24	23.53	23.05	23.32	103554
2010-09-28	23.46	23.46	22.61	23.32	112054
2010-09-29	23.16	23.88	23.13	23.76	104498
2010-09-30	23.89	23.89	22.66	22.88	171191
2010-10-01	23.05	23.32	22.62	23.23	105566
2010-10-04	23.08	23.10	22.26	22.50	120053
2010-10-05	22.71	23.22	22.36	23.11	154424
2010-10-06	23.12	23.75	23.08	23.56	89479
2010-10-07	23.68	23.90	22.86	22.95	110587
2010-10-08	22.92	23.48	22.91	23.32	69023
2010-10-11	23.20	23.55	23.10	23.40	101134
2010-10-12	23.35	23.51	22.55	22.75	131298
2010-10-13	22.96	23.53	22.90	23.35	127801
2010-10-14	23.17	23.56	22.99	23.53	111383
2010-10-15	23.72	23.88	23.20	23.40	180735
2010-10-18	23.40	23.71	23.25	23.63	62599
2010-10-19	23.34	23.75	22.89	23.09	120922
2010-10-20	23.26	23.87	23.26	23.59	76160
2010-10-21	23.75	23.79	23.12	23.51	114859
2010-10-22	23.54	23.81	23.43	23.53	48126
2010-10-25	23.68	24.47	23.68	24.06	97682
2010-10-26	23.84	24.05	23.62	23.63	62461
2010-10-27	23.48	23.64	22.93	23.10	102280
2010-10-28	23.36	23.46	22.22	22.45	169424
2010-10-29	22.40	22.71	22.33	22.47	70067
2010-11-01	22.57	22.77	21.59	21.85	119534
2010-11-02	22.07	22.34	21.57	21.96	154520
2010-11-03	22.03	22.47	21.93	22.31	106846
2010-11-04	22.73	23.01	22.68	22.98	129443
2010-11-05	23.06	23.28	22.83	23.14	90309
2010-11-08	23.08	23.28	22.85	23.00	96703
2010-11-09	23.34	23.86	23.17	23.38	114753
2010-11-10	23.65	23.86	23.46	23.81	104016
2010-11-11	23.47	23.96	23.47	23.69	70031
2010-11-12	23.39	23.50	22.88	22.93	86648
2010-11-15	22.97	23.00	22.21	22.74	158503
2010-11-16	22.43	22.43	21.84	22.08	159560
2010-11-17	22.16	22.38	21.69	21.94	69623
2010-11-18	22.21	22.56	21.73	21.84	85529
2010-11-19	21.73	22.11	21.62	22.06	75370
2010-11-22	22.03	22.25	21.56	21.87	87682
2010-11-23	21.60	22.14	21.60	22.00	86134
2010-11-24	22.25	22.59	22.16	22.50	77359
2010-11-26	22.31	22.51	22.07	22.24	33373
2010-11-29	21.71	21.94	21.23	21.76	86828
2010-11-30	21.49	21.51	20.88	21.35	259310
2010-12-01	21.65	21.90	21.50	21.71	174992
2010-12-02	21.73	21.96	21.59	21.62	119926
2010-12-03	21.47	22.03	21.43	21.91	153861
2010-12-06	21.59	21.81	21.21	21.81	192519
2010-12-07	22.06	22.74	21.88	22.54	101200
2010-12-08	22.58	22.92	22.53	22.75	80331
2010-12-09	22.93	23.01	22.58	22.82	66976
2010-12-10	22.84	23.33	22.59	23.30	93547
2010-12-13	23.40	23.40	22.79	23.00	129652
2010-12-14	23.04	23.04	22.56	22.69	79273
2010-12-15	22.61	23.01	22.40	22.66	96954
2010-12-16	22.68	23.00	22.56	22.80	81377
2010-12-17	22.72	23.03	22.44	23.01	256032
2010-12-20	23.00	23.00	22.63	22.78	132069
2010-12-21	22.88	23.53	22.70	23.45	136713
2010-12-22	23.47	23.52	23.30	23.43	59599
2010-12-23	23.41	23.41	23.01	23.28	36600
2010-12-27	23.19	23.50	23.19	23.47	74703
2010-12-28	23.50	23.73	23.27	23.67	77192
2010-12-29	23.70	23.82	23.57	23.64	52910
2010-12-30	23.66	23.77	23.46	23.47	56643
2010-12-31	23.38	24.00	23.38	23.69	100194
2011-01-03	23.86	24.28	23.65	24.00	70552
2011-01-04	24.14	24.24	23.03	23.11	131928
2011-01-05	23.02	23.59	22.93	23.54	102412
2011-01-06	23.50	23.68	23.30	23.56	105646
2011-01-07	23.60	23.66	22.88	23.35	119111
2011-01-10	23.24	23.68	23.05	23.44	113296
2011-01-11	23.61	23.84	23.40	23.70	83641
2011-01-12	23.88	23.98	23.51	23.65	55164
2011-01-13	23.61	23.75	23.38	23.49	49546
2011-01-14	23.47	23.88	23.42	23.85	53179
2011-01-18	23.78	24.12	23.61	23.76	127141
2011-01-19	23.67	23.75	23.01	23.08	117138
2011-01-20	22.95	23.53	22.86	23.04	105641
2011-01-21	23.18	23.26	22.79	22.86	98214
2011-01-24	22.82	23.14	22.38	22.82	61595
2011-01-25	22.66	23.16	22.60	23.12	74603
2011-01-26	23.20	23.48	22.99	23.16	76610
2011-01-27	23.12	23.29	22.79	22.89	60274
2011-01-28	22.82	22.92	21.83	22.13	219024
2011-01-31	22.25	22.61	21.94	22.42	162261
2011-02-01	22.55	23.31	22.44	22.63	106530
2011-02-02	22.52	22.86	22.52	22.82	64281
2011-02-03	22.75	23.10	22.49	23.03	95080
2011-02-04	23.04	23.39	22.94	23.28	74323
2011-02-07	23.27	23.46	23.05	23.31	75096
2011-02-08	23.24	23.55	22.96	23.54	65830
2011-02-09	23.37	23.62	23.23	23.36	73220
2011-02-10	23.16	23.58	23.12	23.41	95817
2011-02-11	23.27	23.60	23.27	23.60	59366
2011-02-14	23.53	23.67	23.20	23.64	59938
2011-02-15	23.50	23.66	23.09	23.18	51949
2011-02-16	23.22	23.22	22.81	22.99	117668
2011-02-17	22.94	23.07	22.66	22.95	86394
2011-02-18	22.90	22.92	22.70	22.84	103510
2011-02-22	22.51	22.79	22.02	22.11	107667
2011-02-23	22.12	22.40	21.86	22.09	125321
2011-02-24	22.09	22.30	21.89	22.18	80562
2011-02-25	22.21	22.31	21.98	22.27	53910
2011-02-28	22.42	22.70	21.99	22.33	226298
2011-03-01	22.40	22.54	22.04	22.15	90763
2011-03-02	22.10	22.26	21.93	22.03	120015
2011-03-03	22.54	22.75	21.72	21.82	312546
2011-03-04	21.81	21.85	21.01	21.31	201035
2011-03-07	21.32	21.68	20.36	20.92	262574
2011-03-08	20.96	22.00	20.86	21.99	146053
2011-03-09	21.99	22.02	21.01	21.39	197333
2011-03-10	21.16	21.16	20.71	20.94	167844
2011-03-11	20.84	21.54	20.78	21.39	95852
2011-03-14	21.20	21.36	20.55	21.08	53656
2011-03-15	20.54	21.13	20.54	21.02	65271
2011-03-16	20.98	21.00	20.56	20.87	145774
2011-03-17	21.17	21.27	20.82	20.97	70308
2011-03-18	21.12	21.31	20.79	21.29	109922
2011-03-21	21.48	21.57	21.18	21.47	84935
2011-03-22	21.45	21.53	21.24	21.45	66166
2011-03-23	21.37	21.40	21.02	21.18	60689
2011-03-24	21.27	21.40	21.06	21.18	41734
2011-03-25	21.25	21.88	21.20	21.44	45514
2011-03-28	21.55	21.76	21.28	21.31	52195
2011-03-29	21.34	21.47	21.20	21.25	45619
2011-03-30	21.39	21.50	21.15	21.47	65010
2011-03-31	21.38	21.90	21.33	21.83	123736
2011-04-01	21.95	22.43	21.86	22.25	67616
2011-04-04	22.26	22.50	22.04	22.32	70016
2011-04-05	22.22	22.45	21.89	22.16	101418
2011-04-06	22.30	22.50	22.05	22.15	99343
2011-04-07	22.20	22.50	22.15	22.26	112467
2011-04-08	22.29	22.33	21.92	22.16	106993
2011-04-11	22.11	22.22	21.92	22.11	81717
2011-04-12	21.91	22.07	21.73	22.00	87390
2011-04-13	22.09	22.11	21.49	21.75	67304
2011-04-14	21.57	21.74	21.38	21.69	44546
2011-04-15	21.62	21.78	21.35	21.74	67296
2011-04-18	21.42	21.42	20.70	21.33	103021
2011-04-19	21.37	21.56	21.35	21.49	189990
2011-04-20	21.76	22.07	21.71	22.07	117379
2011-04-21	22.23	22.72	22.23	22.65	113408
2011-04-25	22.66	22.87	22.21	22.72	195561
2011-04-26	22.76	22.99	22.70	22.85	93353
2011-04-27	22.87	23.14	22.82	23.11	68484
2011-04-28	23.09	23.20	23.01	23.12	83908
2011-04-29	23.16	23.31	22.97	23.03	129758
2011-05-02	23.09	23.09	22.73	22.75	116131
2011-05-03	22.73	23.00	22.73	22.98	100420
2011-05-04	22.98	23.01	22.75	22.78	83499
2011-05-05	22.63	22.72	22.30	22.45	78674
2011-05-06	22.71	22.80	22.24	22.35	72031
2011-05-09	22.27	22.57	22.19	22.43	71591
2011-05-10	22.62	23.35	22.54	23.19	136588
2011-05-11	23.12	23.30	22.70	22.73	190737
2011-05-12	22.61	22.72	22.30	22.35	111697
2011-05-13	22.41	22.41	21.68	21.77	144749
2011-05-16	21.64	21.71	21.36	21.37	134279
2011-05-17	21.25	21.65	21.10	21.46	114414
2011-05-18	21.48	21.52	21.26	21.39	92224
2011-05-19	21.51	21.53	21.24	21.27	135313
2011-05-20	21.16	21.34	21.07	21.08	103141
2011-05-23	20.90	21.07	20.80	20.89	129971
2011-05-24	20.90	21.05	20.56	20.69	117893
2011-05-25	20.62	21.02	20.60	21.00	86781
2011-05-26	20.91	21.29	20.64	21.24	60429
2011-05-27	21.24	21.46	21.16	21.30	29415
2011-05-31	21.56	22.15	21.56	21.99	181217
2011-06-01	21.87	21.87	21.36	21.39	158867
2011-06-02	21.39	21.42	21.07	21.25	53125
2011-06-03	21.00	21.43	20.99	21.37	112272
2011-06-06	21.29	21.34	21.02	21.20	123967
2011-06-07	21.34	21.67	21.24	21.38	90538
2011-06-08	21.25	21.50	20.95	20.97	121835
2011-06-09	21.01	21.22	20.67	20.68	81623
2011-06-10	20.53	20.64	19.87	20.17	227879
2011-06-13	20.18	20.26	19.75	19.84	117117
2011-06-14	20.01	20.31	19.67	19.98	217163
2011-06-15	19.77	19.90	19.52	19.68	117769
2011-06-16	19.70	20.33	19.69	20.22	358207
2011-06-17	20.54	20.77	20.34	20.60	296175
2011-06-20	20.59	20.92	20.44	20.88	110356
2011-06-21	21.00	21.52	20.97	21.46	112632
2011-06-22	21.37	21.59	21.20	21.45	138608
2011-06-23	21.18	21.76	20.88	21.76	114930
2011-06-24	21.78	21.89	21.34	21.62	210224
2011-06-27	21.56	22.00	21.56	21.96	61656
2011-06-28	22.00	22.00	21.88	22.00	71969
2011-06-29	22.00	22.11	21.68	22.11	71540
2011-06-30	22.13	22.29	21.95	22.06	89871
2011-07-01	22.07	22.23	21.86	22.14	144248
2011-07-05	22.09	22.12	21.81	21.97	63139
2011-07-06	21.88	22.25	21.79	22.22	88041
2011-07-07	22.43	22.85	22.31	22.69	83846
2011-07-08	22.35	22.59	22.04	22.33	80179
2011-07-11	22.10	22.27	21.81	21.93	73386
2011-07-12	21.89	22.25	21.89	22.00	60570
2011-07-13	22.10	22.40	21.88	22.04	87988
2011-07-14	22.11	22.12	21.62	21.66	77710
2011-07-15	21.76	21.77	21.17	21.42	81803
2011-07-18	21.37	21.38	20.85	21.14	43807
2011-07-19	21.24	21.36	20.93	21.15	90690
2011-07-20	21.18	21.32	21.00	21.06	52497
2011-07-21	21.21	21.64	21.15	21.58	80055
2011-07-22	21.55	21.55	21.13	21.20	94156
2011-07-25	20.96	21.25	20.83	20.98	60204
2011-07-26	20.98	21.02	20.22	20.30	132171
2011-07-27	20.24	20.32	20.02	20.06	251149
2011-07-28	20.17	20.40	19.96	20.11	68461
2011-07-29	19.93	20.36	19.77	20.16	161835
2011-08-01	20.33	20.40	19.90	20.22	132825
2011-08-02	20.12	20.27	19.67	19.75	119697
2011-08-03	19.83	20.37	19.63	20.14	106891
2011-08-04	19.97	20.30	19.63	19.64	151774
2011-08-05	19.78	19.87	18.88	19.31	141526
2011-08-08	18.70	19.37	17.34	17.34	259372
2011-08-09	16.50	19.12	16.50	19.11	375087
2011-08-10	18.67	19.15	17.88	18.03	244670
2011-08-11	18.18	19.50	18.15	19.09	257669
2011-08-12	19.40	19.50	18.81	19.12	122972
2011-08-15	19.39	19.70	18.91	19.21	161947
2011-08-16	18.92	19.37	18.45	19.14	168485
2011-08-17	19.22	19.62	19.19	19.30	67840
2011-08-18	18.67	18.90	18.00	18.13	164079
2011-08-19	17.81	18.37	17.69	17.86	161139
2011-08-22	18.39	18.42	17.85	17.90	201895
2011-08-23	17.96	18.76	17.80	18.63	185058
2011-08-24	18.63	19.28	18.48	19.14	151748
2011-08-25	19.42	19.48	18.71	18.82	136574
2011-08-26	18.68	19.34	18.46	19.21	114601
2011-08-29	19.53	19.69	19.32	19.44	134603
2011-08-30	19.19	19.33	18.69	19.00	204478
2011-08-31	19.18	19.36	18.79	19.20	160834
2011-09-01	19.16	19.39	18.52	18.58	130819
2011-09-02	18.15	18.41	17.85	18.09	191065
2011-09-06	17.49	18.31	17.49	18.26	124547
2011-09-07	18.57	19.15	18.50	19.11	142565
2011-09-08	18.99	19.26	18.56	18.70	112809
2011-09-09	18.54	18.68	18.05	18.25	136534
2011-09-12	17.94	18.54	17.81	18.50	125943
2011-09-13	18.59	18.81	18.37	18.73	117202
2011-09-14	18.81	19.69	18.64	19.39	132577
2011-09-15	19.63	19.72	19.14	19.47	81795
2011-09-16	19.61	19.91	19.22	19.66	154901
2011-09-19	19.23	19.38	18.92	19.19	70020
2011-09-20	19.30	19.41	18.98	18.98	103712
2011-09-21	19.04	19.31	18.19	18.24	110577
2011-09-22	17.63	18.64	17.63	17.94	133201
2011-09-23	17.89	18.25	17.86	18.16	129107
2011-09-26	18.38	18.64	17.99	18.50	73103
2011-09-27	18.94	19.30	18.60	18.80	103232
2011-09-28	18.80	18.85	18.08	18.08	102966
2011-09-29	18.55	19.06	18.37	19.04	91144
2011-09-30	18.71	19.08	18.68	18.78	155645
2011-10-03	18.60	19.18	17.74	17.75	141056
2011-10-04	17.57	18.84	17.57	18.75	231050
2011-10-05	18.80	18.98	18.25	18.75	108067
2011-10-06	18.63	19.57	18.63	19.55	123491
2011-10-07	19.59	19.66	18.90	19.02	102421
2011-10-10	19.49	20.13	19.32	20.10	118180
2011-10-11	19.86	20.50	19.86	20.37	103868
2011-10-12	20.60	20.60	20.06	20.23	124183
2011-10-13	20.03	20.27	19.65	20.11	60892
2011-10-14	20.33	20.53	19.84	20.46	58723
2011-10-17	20.22	20.22	19.77	19.80	129649
2011-10-18	19.85	21.00	19.81	20.90	122693
2011-10-19	20.81	21.03	20.13	20.24	89037
2011-10-20	20.27	20.38	19.85	20.28	103605
2011-10-21	20.64	21.12	20.55	21.11	88102
2011-10-24	21.13	21.60	21.03	21.16	122204
2011-10-25	21.00	21.15	19.64	19.73	222463
2011-10-26	20.17	20.52	19.85	20.40	135783
2011-10-27	21.42	21.84	21.17	21.75	167234
2011-10-28	21.57	21.91	21.51	21.62	76734
2011-10-31	21.22	21.75	21.05	21.48	114918
2011-11-01	20.66	21.12	20.15	20.27	112962
2011-11-02	20.69	21.07	20.60	20.86	101194
2011-11-03	21.20	21.53	20.40	21.33	72733
2011-11-04	21.10	21.20	20.64	20.81	83529
2011-11-07	20.83	21.00	20.32	20.91	50064
2011-11-08	21.14	21.14	20.27	20.96	54579
2011-11-09	21.85	21.85	20.98	21.25	207436
2011-11-10	21.64	21.78	21.15	21.77	143701
2011-11-11	21.98	22.60	21.85	22.49	91083
2011-11-14	22.31	22.31	21.91	22.05	107316
2011-11-15	22.00	22.61	21.86	22.48	144580
2011-11-16	22.23	22.74	22.09	22.25	182389
2011-11-17	22.25	22.39	21.73	22.00	167581
2011-11-18	22.15	22.29	21.48	21.72	118327
2011-11-21	21.33	21.71	20.89	21.61	99905
2011-11-22	21.57	21.96	21.34	21.60	92200
2011-11-23	21.20	21.52	20.97	21.19	91906
2011-11-25	21.12	21.66	21.12	21.40	51779
2011-11-28	22.13	22.29	21.61	21.93	121235
2011-11-29	21.79	21.92	21.36	21.48	69858
2011-11-30	22.00	22.97	21.29	22.91	231751
2011-12-01	22.75	23.09	22.38	22.98	89728
2011-12-02	23.25	23.57	23.00	23.27	104644
2011-12-05	23.61	24.13	23.39	24.06	145879
2011-12-06	24.06	24.15	23.56	24.05	164330
2011-12-07	23.83	24.49	23.66	24.33	243521
2011-12-08	24.12	24.23	23.12	23.22	136692
2011-12-09	23.35	24.33	23.35	24.00	195216
2011-12-12	23.79	23.85	23.35	23.82	89411
2011-12-13	23.93	24.62	23.70	23.94	135253
2011-12-14	23.66	24.39	23.63	23.95	95359
2011-12-15	24.25	24.34	23.52	24.13	143692
2011-12-16	24.29	24.62	23.80	24.08	215045
2011-12-19	24.17	24.56	23.40	23.47	114675
2011-12-20	23.96	24.73	23.96	24.64	147417
2011-12-21	24.55	24.75	24.24	24.61	51290
2011-12-22	24.70	24.74	24.37	24.50	52374
2011-12-23	24.64	24.72	24.24	24.65	81327
2011-12-27	24.64	24.69	24.42	24.59	57559
2011-12-28	24.64	24.64	24.28	24.40	167431
2011-12-29	24.45	24.64	24.45	24.58	212829
2011-12-30	24.51	24.54	24.28	24.47	190336
2012-01-03	24.63	25.07	24.63	24.76	125149
2012-01-04	24.72	24.77	24.31	24.39	125261
2012-01-05	24.32	24.54	23.74	24.40	99681
2012-01-06	24.33	24.47	23.98	24.02	81148
2012-01-09	24.15	24.36	23.75	23.93	112438
2012-01-10	24.23	24.30	24.00	24.17	139803
2012-01-11	24.02	24.34	24.02	24.31	43858
2012-01-12	24.33	24.35	24.12	24.26	42348
2012-01-13	23.92	24.18	23.72	23.90	50808
2012-01-17	23.96	24.35	23.91	24.04	92648
2012-01-18	24.03	24.50	23.80	24.43	56594
2012-01-19	24.50	24.70	24.29	24.33	91493
2012-01-20	24.29	24.68	24.21	24.49	79474
2012-01-23	24.52	24.82	24.45	24.67	48303
2012-01-24	24.55	24.75	24.25	24.69	66157
2012-01-25	24.63	24.84	24.44	24.72	52306
2012-01-26	24.81	24.90	24.48	24.74	57543
2012-01-27	24.59	24.90	24.48	24.79	75338
2012-01-30	24.60	24.66	24.26	24.32	89488
2012-01-31	24.48	24.76	24.32	24.65	75850
2012-02-01	24.75	25.67	24.71	25.59	253672
2012-02-02	25.70	25.98	25.30	25.35	133747
2012-02-03	25.72	26.20	25.65	26.16	95432
2012-02-06	26.02	26.02	25.54	25.74	51294
2012-02-07	25.78	26.02	25.68	25.93	73268
2012-02-08	25.93	26.21	25.80	26.00	102519
2012-02-09	26.00	26.11	25.82	25.88	43811
2012-02-10	25.58	25.87	25.35	25.78	63465
2012-02-13	25.99	26.21	25.86	25.91	45050
2012-02-14	25.74	26.00	25.51	26.00	84918
2012-02-15	26.07	26.07	25.22	25.26	100469
2012-02-16	25.27	26.00	25.25	26.00	68964
2012-02-17	26.04	26.04	25.80	25.93	58954
2012-02-21	26.03	26.08	25.73	25.99	53717
2012-02-22	25.82	26.07	25.62	25.96	72764
2012-02-23	25.90	26.36	25.69	26.05	60342
2012-02-24	26.10	26.34	25.74	25.87	42012
2012-02-27	25.65	25.99	25.32	25.93	34933
2012-02-28	25.90	26.01	25.42	25.54	97783
2012-02-29	26.70	27.20	26.18	26.42	318268
2012-03-01	26.56	26.79	25.82	25.87	153229
2012-03-02	25.93	26.10	25.35	25.58	121390
2012-03-05	25.59	26.35	25.57	26.33	125972
2012-03-06	26.01	26.32	25.43	25.55	86256
2012-03-07	25.68	25.85	25.41	25.65	76110
2012-03-08	25.72	26.03	25.32	25.98	115884
2012-03-09	25.98	26.48	25.69	26.40	129016
2012-03-12	26.46	26.46	26.06	26.25	67719
2012-03-13	26.48	26.68	26.19	26.67	116227
2012-03-14	26.61	26.98	26.40	26.65	81862
2012-03-15	26.54	27.01	26.50	26.84	100228
2012-03-16	26.86	26.99	26.56	26.66	195429
2012-03-19	26.59	27.05	26.59	26.66	95106
2012-03-20	26.50	26.78	26.37	26.40	52437
2012-03-21	26.52	26.73	26.34	26.51	66237
2012-03-22	26.25	26.62	26.07	26.46	125106
2012-03-23	26.51	26.58	26.32	26.54	52040
2012-03-26	26.81	27.09	26.62	26.74	90811
2012-03-27	26.81	27.09	26.40	26.46	130688
2012-03-28	26.48	26.54	26.12	26.44	40933
2012-03-29	26.24	26.40	25.84	25.96	74562
2012-03-30	26.15	26.15	25.52	25.91	101105
2012-04-02	25.78	26.64	25.73	26.54	124916
2012-04-03	26.45	26.46	26.04	26.30	55151
2012-04-04	26.05	26.15	25.59	25.79	63222
2012-04-05	25.63	26.02	25.54	25.73	90528
2012-04-09	25.30	25.30	24.85	25.00	76179
2012-04-10	25.02	25.15	24.49	24.70	165980
2012-04-11	24.95	25.19	24.81	25.08	92710
2012-04-12	25.04	25.40	25.00	25.26	98159
2012-04-13	25.11	25.11	24.77	24.78	72180
2012-04-16	24.92	25.55	24.78	25.37	95895
2012-04-17	25.55	25.86	25.42	25.51	70461
2012-04-18	25.35	25.35	24.80	24.88	80948
2012-04-19	24.97	25.02	24.43	24.76	83626
2012-04-20	24.99	25.71	24.95	25.32	120285
2012-04-23	24.92	25.10	24.65	25.00	96265
2012-04-24	24.97	25.37	24.85	25.24	89228
2012-04-25	25.46	25.84	25.33	25.46	44664
2012-04-26	25.38	25.57	25.19	25.42	27826
2012-04-27	25.53	25.98	25.31	25.89	93340
2012-04-30	25.79	26.13	25.74	25.82	85043
2012-05-01	25.74	26.16	25.43	25.51	75713
2012-05-02	25.30	25.32	24.93	25.21	76710
2012-05-03	25.15	25.19	24.75	24.96	71507
2012-05-04	24.79	24.79	24.26	24.44	106818
2012-05-07	24.35	24.62	24.17	24.28	57223
2012-05-08	24.08	24.49	23.91	24.43	120845
2012-05-09	24.21	24.43	23.99	24.34	93458
2012-05-10	24.43	24.44	23.77	23.99	99819
2012-05-11	23.80	24.17	23.64	23.92	71715
2012-05-14	23.62	23.87	23.48	23.55	82583
2012-05-15	23.50	23.82	23.38	23.65	66156
2012-05-16	23.69	23.79	23.39	23.41	51006
2012-05-17	23.39	23.56	23.08	23.08	71902
2012-05-18	23.03	23.20	22.44	22.60	120710
2012-05-21	22.71	23.07	22.44	23.07	68416
2012-05-22	23.05	23.32	22.54	22.72	85891
2012-05-23	22.48	22.69	22.17	22.68	49494
2012-05-24	22.66	22.79	22.26	22.60	45959
2012-05-25	22.62	22.79	22.36	22.77	74886
2012-05-29	22.97	23.19	22.82	23.02	76454
2012-05-30	22.68	23.20	22.41	23.07	92864
2012-05-31	23.03	23.40	22.74	23.34	137739
2012-06-01	22.90	23.06	22.36	22.40	82443
2012-06-04	22.53	22.69	22.33	22.63	52524
2012-06-05	22.48	22.71	22.26	22.34	107232
2012-06-06	22.49	22.94	22.29	22.92	106394
2012-06-07	23.16	23.23	22.82	22.88	77724
2012-06-08	22.81	23.13	22.43	23.11	125423
2012-06-11	23.36	23.36	22.20	22.23	106552
2012-06-12	22.33	22.41	21.87	21.99	116505
2012-06-13	21.93	22.24	21.67	21.77	73103
2012-06-14	21.72	22.06	21.56	21.75	70162
2012-06-15	21.80	22.17	21.65	22.16	169272
2012-06-18	21.95	22.13	21.57	21.70	95143
2012-06-19	21.77	22.58	21.60	22.53	161526
2012-06-20	22.58	22.58	22.09	22.24	43656
2012-06-21	22.12	22.30	21.49	21.70	86673
2012-06-22	21.84	22.54	21.76	22.40	237216
2012-06-25	21.95	22.14	21.75	22.02	54654
2012-06-26	22.07	22.55	21.89	22.32	107934
2012-06-27	22.35	22.83	22.28	22.54	52030
2012-06-28	22.41	22.55	22.13	22.44	61061
2012-06-29	22.89	23.07	22.68	23.00	89117
2012-07-02	23.05	24.08	23.05	24.06	104525
2012-07-03	23.99	24.18	23.93	24.17	47190
2012-07-05	24.07	24.07	23.39	23.78	96983
2012-07-06	23.50	23.75	23.44	23.63	73130
2012-07-09	23.52	23.60	23.12	23.34	99847
2012-07-10	23.38	23.51	22.96	23.15	137081
2012-07-11	23.13	23.30	22.90	23.11	65554
2012-07-12	22.87	23.20	22.80	22.99	74995
2012-07-13	23.14	23.82	23.14	23.77	41274
2012-07-16	23.64	23.98	23.38	23.45	35430
2012-07-17	23.68	23.87	23.25	23.44	42725
2012-07-18	23.37	23.78	23.37	23.60	65930
2012-07-19	23.60	23.70	23.19	23.32	93896
2012-07-20	23.21	23.56	23.18	23.26	42301
2012-07-23	22.83	22.86	22.45	22.57	49512
2012-07-24	22.68	22.68	22.16	22.33	61334
2012-07-25	22.49	22.58	22.21	22.49	65490
2012-07-26	22.87	23.00	22.36	22.64	39240
2012-07-27	22.79	23.38	22.57	23.34	72029
2012-07-30	23.31	23.78	23.31	23.69	63701
2012-07-31	23.60	24.08	23.46	23.51	68050
2012-08-01	23.60	23.69	23.02	23.02	128610
2012-08-02	22.83	23.31	22.69	23.15	59791
2012-08-03	23.49	24.08	23.45	23.98	58481
2012-08-06	24.04	24.04	23.33	23.65	95257
2012-08-07	23.76	23.84	23.57	23.68	56880
2012-08-08	23.55	23.82	22.47	23.54	74629
2012-08-09	23.80	23.82	23.40	23.57	56439
2012-08-10	23.42	23.84	23.28	23.78	48643
2012-08-13	23.80	24.21	23.73	24.00	111736
2012-08-14	24.00	24.00	23.34	23.46	73085
2012-08-15	23.39	24.40	23.39	24.38	63780
2012-08-16	24.34	24.41	24.16	24.34	39908
2012-08-17	24.26	24.70	24.03	24.69	120085
2012-08-20	24.51	24.69	24.23	24.52	61283
2012-08-21	24.64	24.99	23.99	24.13	61881
2012-08-22	24.05	24.15	23.61	23.75	57430
2012-08-23	23.70	23.81	23.49	23.58	30739
2012-08-24	23.46	24.02	23.45	23.86	37062
2012-08-27	23.90	24.07	23.75	23.98	29143
2012-08-28	23.91	24.31	23.85	23.94	50431
2012-08-29	23.90	23.96	23.64	23.82	59440
2012-08-30	23.64	23.98	23.61	23.64	86613
2012-08-31	23.75	24.00	23.59	23.95	101484
2012-09-04	23.91	24.29	23.74	24.16	72934
2012-09-05	24.10	24.10	23.41	23.51	153591
2012-09-06	23.67	23.90	23.67	23.81	53345
2012-09-07	23.94	23.94	23.63	23.75	50596
2012-09-10	23.69	24.02	23.69	23.76	30014
2012-09-11	23.71	23.87	23.51	23.84	65255
2012-09-12	23.95	23.95	23.63	23.84	53467
2012-09-13	23.79	24.51	23.75	24.39	56502
2012-09-14	24.50	24.71	24.31	24.46	76738
2012-09-17	24.41	24.54	24.15	24.51	49046
2012-09-18	24.39	24.48	24.27	24.40	51797
2012-09-19	24.40	24.40	23.80	23.83	71614
2012-09-20	23.66	23.81	23.44	23.67	47981
2012-09-21	23.96	24.09	23.60	23.95	137495
2012-09-24	23.76	24.41	23.68	24.21	64489
2012-09-25	24.20	24.43	23.66	23.68	77536
2012-09-26	23.76	23.87	23.56	23.68	37177
2012-09-27	23.73	24.18	23.66	24.04	49776
2012-09-28	23.89	24.08	23.70	23.74	63506
2012-10-01	23.85	24.23	23.54	23.75	58909
2012-10-02	23.82	23.86	23.63	23.78	32741
2012-10-03	23.75	23.99	23.50	23.73	44257
2012-10-04	23.89	24.05	23.72	24.00	43888
2012-10-05	24.02	24.05	23.69	23.74	47510
2012-10-08	23.68	23.68	23.40	23.52	36125
2012-10-09	23.47	23.55	23.20	23.38	50767
2012-10-10	23.42	24.00	23.18	24.00	120860
2012-10-11	24.17	24.19	23.87	24.04	94602
2012-10-12	24.01	24.11	23.70	23.92	85987
2012-10-15	23.91	24.34	23.76	24.33	122701
2012-10-16	24.44	25.29	24.35	24.99	169758
2012-10-17	25.00	25.16	24.90	25.04	88206
2012-10-18	25.03	25.03	24.83	24.83	60855
2012-10-19	24.63	24.63	23.89	24.00	119111
2012-10-22	23.96	24.13	23.75	23.82	48711
2012-10-23	23.62	24.13	23.37	23.91	60357
2012-10-24	23.97	23.97	23.81	23.81	25140
2012-10-25	24.00	24.01	23.75	23.97	34707
2012-10-26	24.01	24.15	23.92	24.11	29098
2012-10-31	24.12	24.41	23.99	24.41	40206
2012-11-01	24.48	25.00	24.48	24.76	98144
2012-11-02	24.89	25.00	24.31	24.40	66562
2012-11-05	24.34	24.43	24.22	24.37	51047
2012-11-06	24.60	24.86	24.47	24.81	37432
2012-11-07	24.44	24.50	23.49	23.63	81353
2012-11-08	23.63	24.18	23.46	23.94	71720
2012-11-09	23.56	25.00	23.17	24.78	144587
2012-11-12	25.20	26.21	25.11	26.01	161618
2012-11-13	25.81	27.20	25.58	26.79	136355
2012-11-14	26.92	27.07	26.44	26.67	107642
2012-11-15	25.61	25.96	25.33	25.63	140008
2012-11-16	25.54	26.80	25.40	26.76	115073
2012-11-19	27.10	27.47	26.80	27.46	113111
2012-11-20	27.34	27.54	26.77	27.01	118629
2012-11-21	27.14	28.10	27.14	28.03	98297
2012-11-23	27.45	27.81	25.59	26.94	318942
2012-11-26	27.09	27.95	27.05	27.72	119956
2012-11-27	27.77	28.22	27.77	28.10	127369
2012-11-28	27.60	28.46	27.60	28.45	121217
2012-11-29	28.57	29.00	28.49	28.77	187636
2012-11-30	28.73	29.00	28.40	28.59	252732
2012-12-03	28.72	29.05	28.68	28.92	204353
2012-12-04	29.06	29.24	28.75	28.88	192642
2012-12-05	28.90	28.91	28.54	28.58	298536
2012-12-06	28.63	28.67	28.23	28.44	213972
2012-12-07	28.52	28.74	28.32	28.44	220064
2012-12-10	28.39	29.50	28.39	29.17	311769
2012-12-11	29.25	29.60	29.02	29.40	218323
2012-12-12	29.55	29.87	29.31	29.53	123802
2012-12-13	29.48	29.55	28.64	28.96	123864
2012-12-14	28.77	29.20	28.72	28.85	161799
2012-12-17	28.88	29.98	28.60	29.89	275319
2012-12-18	29.87	29.90	28.93	29.14	89174
2012-12-19	29.20	29.20	28.65	29.04	79895
2012-12-20	29.05	29.62	28.93	29.52	78663
2012-12-21	29.34	29.34	28.50	29.21	255387
2012-12-24	29.20	29.78	29.02	29.19	35930
2012-12-26	29.19	29.37	29.01	29.17	49388
2012-12-27	29.23	29.30	28.66	29.24	76826
2012-12-28	29.06	29.49	29.02	29.24	84472
2012-12-31	29.18	29.86	29.07	29.79	139695
2013-01-02	30.29	30.32	29.93	30.23	260045
2013-01-03	30.31	30.73	30.18	30.25	85930
2013-01-04	30.43	30.60	30.07	30.34	85528
2013-01-07	30.16	30.28	29.94	30.00	83072
2013-01-08	30.00	30.05	29.67	29.79	54561
2013-01-09	29.78	29.95	29.48	29.50	64532
2013-01-10	29.70	29.70	29.22	29.30	87538
2013-01-11	29.36	29.49	29.16	29.40	54852
2013-01-14	29.40	29.40	29.10	29.23	64381
2013-01-15	29.02	29.11	28.85	29.08	72579
2013-01-16	29.03	29.49	28.96	29.35	73815
2013-01-17	29.42	29.66	29.31	29.36	53234
2013-01-18	29.31	29.37	28.92	29.10	81797
2013-01-22	29.02	29.56	28.92	29.55	84314
2013-01-23	29.54	29.65	29.34	29.59	65125
2013-01-24	29.55	30.04	29.55	29.69	54604
2013-01-25	29.83	30.25	29.61	30.25	85988
2013-01-28	30.39	30.58	30.08	30.24	97903
2013-01-29	30.31	30.53	30.18	30.39	63717
2013-01-30	30.36	30.38	29.87	30.15	59174
2013-01-31	30.07	30.55	30.07	30.43	93360
2013-02-01	30.65	30.79	30.42	30.54	106709
2013-02-04	30.42	30.78	30.17	30.35	62355
2013-02-05	30.41	30.85	30.26	30.64	46752
2013-02-06	30.46	31.24	30.42	31.21	78581
2013-02-07	31.09	31.62	30.73	31.39	170756
2013-02-08	31.51	31.81	31.44	31.65	158938
2013-02-11	31.68	32.06	31.68	31.98	131427
2013-02-12	31.94	32.43	31.94	32.00	110301
2013-02-13	32.09	32.52	32.09	32.42	140592
2013-02-14	32.38	32.68	32.38	32.53	167133
2013-02-15	32.70	33.50	32.70	32.96	179053
2013-02-19	33.00	33.50	33.00	33.25	161732
2013-02-20	33.20	33.20	32.50	32.51	186470
2013-02-21	32.52	32.76	32.16	32.51	79910
2013-02-22	32.74	33.06	32.53	32.79	90529
2013-02-25	32.80	33.06	31.99	32.03	88610
2013-02-26	32.02	32.62	32.00	32.46	74396
2013-02-27	32.37	33.19	32.10	32.93	136961
2013-02-28	32.98	33.40	32.81	33.18	123671
2013-03-01	33.38	34.60	33.21	34.20	182942
2013-03-04	34.30	34.64	34.07	34.37	109207
2013-03-05	34.51	35.00	34.45	34.56	124634
2013-03-06	34.64	34.64	34.01	34.30	128448
2013-03-07	34.29	34.62	34.23	34.49	138958
2013-03-08	35.42	35.55	34.37	34.47	145393
2013-03-11	34.06	34.42	33.83	34.24	110085
2013-03-12	34.18	34.20	33.95	34.09	65887
2013-03-13	34.11	34.11	33.84	33.90	51012
2013-03-14	33.91	34.06	33.83	34.00	63873
2013-03-15	34.05	34.05	33.50	33.80	189670
2013-03-18	33.43	34.22	33.40	34.10	81055
2013-03-19	34.12	34.45	33.74	34.38	124857
2013-03-20	34.61	34.61	34.00	34.33	56753
2013-03-21	34.09	34.45	33.82	33.94	56988
2013-03-22	34.00	34.25	33.59	33.73	45797
2013-03-25	33.92	34.34	33.69	33.97	61651
2013-03-26	34.22	34.29	33.57	33.92	52946
2013-03-27	33.73	33.79	33.43	33.62	89310
2013-03-28	33.72	34.01	33.55	33.80	93844
2013-04-01	33.73	33.87	32.98	33.65	81798
2013-04-02	33.65	33.79	33.43	33.69	80421
2013-04-03	33.65	33.71	32.95	33.03	54716
2013-04-04	33.04	33.32	33.04	33.20	79998
2013-04-05	32.70	32.91	32.46	32.63	39155
2013-04-08	32.58	32.90	32.27	32.88	46366
2013-04-09	32.87	33.04	32.70	32.90	101320
2013-04-10	32.92	33.74	32.92	33.65	72739
2013-04-11	33.51	33.79	33.45	33.72	68853
2013-04-12	33.50	33.84	33.50	33.58	51220
2013-04-15	33.26	33.41	31.56	31.66	121981
2013-04-16	31.96	32.60	31.76	32.43	89549
2013-04-17	32.21	32.62	31.76	32.45	104766
2013-04-18	32.58	33.70	32.42	33.36	144385
2013-04-19	33.41	34.11	33.41	33.92	80212
2013-04-22	34.09	34.09	33.22	33.57	44534
2013-04-23	33.80	34.15	33.26	34.13	50048
2013-04-24	34.11	34.25	33.74	34.13	37690
2013-04-25	34.32	34.66	34.10	34.20	58069
2013-04-26	34.19	34.19	33.22	33.51	60197
2013-04-29	33.75	34.19	33.51	34.12	31994
2013-04-30	34.12	34.12	33.79	34.00	42168
2013-05-01	33.03	33.89	33.03	33.47	131274
2013-05-02	33.60	34.38	33.60	34.20	42983
2013-05-03	34.74	35.33	34.58	35.01	62263
2013-05-06	34.93	35.49	34.82	34.93	48402
2013-05-07	34.93	35.50	34.78	35.45	55773
2013-05-08	35.49	35.49	35.21	35.45	40015
2013-05-09	35.33	35.48	35.00	35.13	45360
2013-05-10	35.23	35.50	34.19	34.64	84532
2013-05-13	34.81	35.54	34.80	35.45	173904
2013-05-14	35.56	36.35	35.41	36.32	163796
2013-05-15	36.18	36.99	36.08	36.90	114915
2013-05-16	36.88	37.09	36.02	36.29	112121
2013-05-17	36.37	37.34	36.31	37.13	110020
2013-05-20	37.13	37.72	36.99	37.51	50797
2013-05-21	37.64	37.84	37.38	37.80	66164
2013-05-22	37.75	38.33	37.75	38.12	130774
2013-05-23	37.71	38.30	37.34	38.10	120894
2013-05-24	38.02	38.60	37.96	38.50	96314
2013-05-28	38.68	39.98	38.68	39.27	228140
2013-05-29	39.09	39.34	38.81	39.14	93724
2013-05-30	39.25	39.91	39.25	39.38	54744
2013-05-31	39.11	39.59	39.03	39.06	42525
2013-06-03	39.28	39.83	38.82	39.44	172211
2013-06-04	39.44	39.62	39.09	39.38	124018
2013-06-05	38.05	38.58	36.96	38.29	159101
2013-06-06	38.37	38.69	38.07	38.52	97841
2013-06-07	38.20	38.68	36.96	38.42	138353
2013-06-10	38.50	38.64	37.98	38.25	155898
2013-06-11	37.97	38.30	37.35	38.10	98610
2013-06-12	38.22	38.24	37.84	38.12	62492
2013-06-13	38.00	38.77	37.90	38.57	62562
2013-06-14	38.25	38.69	37.57	37.60	66931
2013-06-17	37.54	37.90	37.26	37.49	114170
2013-06-18	37.56	37.80	37.02	37.37	97196
2013-06-19	37.42	37.60	36.22	36.30	130072
2013-06-20	35.77	36.26	35.66	36.19	130204
2013-06-21	36.34	36.34	35.52	35.92	293110
2013-06-24	35.63	35.89	35.40	35.62	112339
2013-06-25	35.82	36.07	35.77	35.90	106889
2013-06-26	36.05	36.05	35.43	35.80	55666
2013-06-27	35.91	36.68	35.78	36.66	90219
2013-06-28	36.57	36.57	35.92	36.09	208216
2013-07-01	36.06	37.51	36.06	37.45	97496
2013-07-02	37.50	37.71	36.85	37.23	102587
2013-07-03	37.04	37.99	36.97	37.75	57270
2013-07-05	38.23	38.23	37.40	37.91	61214
2013-07-08	37.94	38.39	37.76	37.90	68772
2013-07-09	38.16	39.23	37.98	38.74	149696
2013-07-10	38.83	39.21	37.94	38.29	55665
2013-07-11	38.77	38.79	38.18	38.62	54937
2013-07-12	38.51	39.47	38.30	39.40	95994
2013-07-15	39.35	39.82	39.07	39.39	64225
2013-07-16	39.39	39.53	39.18	39.39	59726
2013-07-17	39.49	39.74	39.15	39.30	80136
2013-07-18	39.52	40.47	39.52	40.30	81212
2013-07-19	40.30	40.34	39.65	40.13	48038
2013-07-22	40.07	40.33	39.99	40.20	46714
2013-07-23	40.36	40.36	39.78	40.00	56790
2013-07-24	40.05	40.15	39.56	39.82	36304
2013-07-25	39.75	39.75	39.06	39.18	67793
2013-07-26	38.88	39.44	38.70	39.32	40700
2013-07-29	39.21	39.21	38.37	38.46	36975
2013-07-30	38.64	38.84	38.08	38.40	30800
2013-07-31	38.44	39.24	38.32	38.88	73646
2013-08-01	39.11	39.57	38.81	39.49	36266
2013-08-02	39.32	39.65	38.72	39.22	42043
2013-08-05	39.41	39.41	38.97	39.09	41598
2013-08-06	39.09	39.58	38.22	38.29	45520
2013-08-07	38.17	38.53	38.10	38.31	32678
2013-08-08	38.42	38.97	38.01	38.57	54093
2013-08-09	40.10	41.74	40.10	40.40	144275
2013-08-12	40.12	40.95	40.12	40.74	58620
2013-08-13	40.89	41.19	40.66	41.14	79842
2013-08-14	41.10	41.47	40.89	40.95	54963
2013-08-15	40.58	40.65	39.66	40.05	64881
2013-08-16	39.82	39.95	39.04	39.34	91694
2013-08-19	39.41	39.98	39.40	39.48	40745
2013-08-20	39.50	39.81	39.35	39.63	65276
2013-08-21	39.47	39.51	38.77	38.96	34568
2013-08-22	38.85	39.21	38.39	38.80	43917
2013-08-23	38.80	38.91	38.53	38.81	39333
2013-08-26	38.77	39.00	38.32	38.37	41492
2013-08-27	37.98	38.20	37.16	37.72	148309
2013-08-28	37.61	38.43	37.60	37.73	59279
2013-08-29	37.83	38.40	37.75	38.15	43884
2013-08-30	38.02	38.25	37.44	37.88	80118
2013-09-03	38.27	38.61	37.53	38.10	48250
2013-09-04	38.04	38.43	37.57	37.70	105327
2013-09-05	37.80	38.00	36.93	37.36	107418
2013-09-06	37.59	37.75	36.63	37.34	51274
2013-09-09	37.37	37.90	37.21	37.85	44073
2013-09-10	37.96	38.44	37.75	38.43	91426
2013-09-11	38.35	38.65	37.86	38.40	58353
2013-09-12	38.27	38.27	37.55	37.84	28056
2013-09-13	38.04	38.21	37.07	37.43	36457
2013-09-16	37.69	37.69	37.01	37.12	55402
2013-09-17	37.12	37.42	37.07	37.37	54466
2013-09-18	37.30	37.43	36.74	37.10	69198
2013-09-19	37.21	37.30	36.69	36.99	48392
2013-09-20	37.15	38.12	36.47	37.68	274095
2013-09-23	37.70	37.79	37.19	37.55	122463
2013-09-24	37.55	38.47	37.33	37.82	127167
2013-09-25	37.86	38.49	37.82	38.35	107510
2013-09-26	38.49	38.74	38.27	38.51	60117
2013-09-27	38.24	38.46	37.89	38.29	46506
2013-09-30	37.78	38.56	37.68	38.45	149074
2013-10-01	38.29	38.58	38.15	38.58	78764
2013-10-02	38.23	40.00	38.00	39.94	295074
2013-10-03	40.00	40.18	39.60	39.81	96108
2013-10-04	39.79	39.88	39.56	39.69	77587
2013-10-07	39.41	39.76	39.32	39.40	60899
2013-10-08	39.52	39.52	38.79	38.80	91378
2013-10-09	38.99	39.19	38.52	38.91	104898
2013-10-10	39.41	40.85	39.27	40.62	86837
2013-10-11	40.39	41.37	40.39	41.35	74877
2013-10-14	41.26	42.06	41.13	41.91	67806
2013-10-15	41.64	42.14	41.62	41.68	42490
2013-10-16	41.95	42.20	41.88	41.96	28113
2013-10-17	41.96	42.40	41.96	42.06	57191
2013-10-18	42.48	42.48	41.98	42.23	112760
2013-10-21	42.30	42.74	42.00	42.30	92031
2013-10-22	42.53	42.63	42.25	42.32	44949
2013-10-23	42.22	42.68	41.96	42.59	42543
2013-10-24	42.59	42.91	42.26	42.47	35826
2013-10-25	42.64	42.89	42.31	42.69	37992
2013-10-28	42.70	43.34	42.58	43.14	45197
2013-10-29	43.15	43.86	43.15	43.68	40759
2013-10-30	43.83	43.83	42.73	42.84	60597
2013-10-31	42.88	42.98	42.55	42.63	59552
2013-11-01	42.65	43.00	41.38	42.34	101871
2013-11-04	42.48	42.48	41.80	42.05	70329
2013-11-05	41.96	42.35	41.70	42.09	61458
2013-11-06	42.33	42.67	41.96	42.18	41721
2013-11-07	42.34	42.87	41.04	41.15	56622
2013-11-08	41.61	45.23	41.61	44.25	101634
2013-11-11	44.30	44.67	44.02	44.37	71225
2013-11-12	44.10	44.51	44.02	44.26	77228
2013-11-13	43.44	43.80	42.42	43.72	59599
2013-11-14	43.83	44.56	43.28	44.41	26354
2013-11-15	44.33	44.52	44.01	44.19	43049
2013-11-18	44.27	44.32	43.76	44.07	88880
2013-11-19	44.20	44.39	43.35	43.66	54892
2013-11-20	43.76	44.39	43.59	44.08	39469
2013-11-21	44.15	44.96	43.91	44.63	69035
2013-11-22	44.77	44.92	42.72	43.47	241457
2013-11-25	43.28	44.50	42.64	44.19	71454
2013-11-26	44.14	44.46	43.78	44.32	59693
2013-11-27	44.12	45.12	43.72	44.91	60844
2013-11-29	45.20	45.49	44.88	45.00	23291
2013-12-02	44.91	44.91	43.90	44.25	72656
2013-12-03	44.05	44.05	43.19	43.56	64480
2013-12-04	43.26	43.39	42.42	42.92	64170
2013-12-05	42.75	43.26	42.58	42.79	58011
2013-12-06	43.06	43.64	42.77	43.22	56863
2013-12-09	42.85	43.22	42.06	42.87	72631
2013-12-10	42.89	42.99	42.05	42.13	51322
2013-12-11	42.06	42.41	40.62	40.92	90031
2013-12-12	40.87	41.17	40.44	40.89	65883
2013-12-13	40.88	40.88	40.01	40.43	101252
2013-12-16	40.33	40.88	40.33	40.83	62980
2013-12-17	40.73	40.97	40.14	40.31	50471
2013-12-18	40.26	40.61	39.82	40.59	98170
2013-12-19	40.43	40.48	39.91	40.04	46684
2013-12-20	40.09	41.15	39.99	40.79	166105
2013-12-23	40.90	41.25	40.79	40.86	42512
2013-12-24	40.90	41.36	40.83	41.23	34175
2013-12-26	41.30	41.41	40.94	41.24	44707
2013-12-27	41.43	41.43	40.87	41.34	33510
2013-12-30	41.39	41.41	40.63	41.28	42188
2013-12-31	41.43	42.26	41.43	42.14	90506
2014-01-02	42.00	42.11	40.53	40.94	88855
2014-01-03	40.93	41.30	40.68	40.83	65990
2014-01-06	40.90	41.21	40.65	40.81	57570
2014-01-07	41.05	41.09	39.95	41.05	74452
2014-01-08	41.24	41.58	40.80	41.30	50122
2014-01-09	41.48	41.48	41.08	41.44	37642
2014-01-10	41.56	41.56	41.12	41.44	48368
2014-01-13	41.24	41.43	40.81	41.06	85989
2014-01-14	41.29	41.29	40.90	41.20	45965
2014-01-15	41.19	41.35	40.99	41.10	64212
2014-01-16	41.12	41.12	40.73	40.95	54571
2014-01-17	40.80	41.00	39.43	39.71	99693
2014-01-21	40.00	40.16	38.81	38.95	260677
2014-01-22	39.04	39.24	38.54	38.65	43496
2014-01-23	38.35	38.50	37.33	37.80	100173
2014-01-24	37.47	37.53	36.67	36.95	87021
2014-01-27	36.80	37.50	35.89	37.47	229537
2014-01-28	37.47	37.47	36.80	37.15	165843
2014-01-29	36.99	37.43	36.90	37.27	123349
2014-01-30	37.63	37.70	37.15	37.58	97230
2014-01-31	37.03	37.61	36.97	37.25	111617
2014-02-03	37.11	37.56	36.22	36.28	140286
2014-02-04	36.36	36.67	35.66	35.85	85050
2014-02-05	35.65	35.85	34.86	35.67	123777
2014-02-06	35.67	36.55	35.67	36.03	52468
2014-02-07	36.03	36.28	35.52	35.98	93927
2014-02-10	36.10	36.17	35.29	35.54	92166
2014-02-11	35.45	36.22	35.45	36.06	96644
2014-02-12	36.11	36.54	35.99	36.34	40204
2014-02-13	36.13	36.90	36.12	36.87	73670
2014-02-14	36.91	36.92	36.48	36.68	79886
2014-02-18	36.80	37.03	36.49	36.68	127716
2014-02-19	36.50	36.97	36.06	36.10	91623
2014-02-20	36.05	36.16	35.69	35.74	87759
2014-02-21	35.73	35.82	35.17	35.74	121659
2014-02-24	35.71	36.23	35.60	35.78	105332
2014-02-25	35.71	36.17	35.41	35.74	87606
2014-02-26	35.78	36.05	35.35	35.90	103200
2014-02-27	35.69	36.47	35.56	36.46	116854
2014-02-28	37.49	41.95	37.49	40.12	413606
2014-03-03	39.72	41.20	39.68	40.95	151761
2014-03-04	41.00	42.32	40.94	41.74	167524
2014-03-05	41.54	42.47	41.36	42.44	175400
2014-03-06	42.41	43.39	42.41	43.27	106668
2014-03-07	43.50	43.78	43.15	43.30	75547
2014-03-10	43.03	43.10	42.12	42.24	149079
2014-03-11	42.13	42.79	41.77	42.75	94349
2014-03-12	42.53	42.83	42.23	42.57	73192
2014-03-13	42.59	43.22	41.91	42.00	125482
2014-03-14	41.98	43.15	41.94	42.45	125290
2014-03-17	42.78	43.50	42.57	43.20	121438
2014-03-18	43.16	44.22	43.07	43.88	118052
2014-03-19	43.93	44.30	43.63	43.80	67127
2014-03-20	43.62	43.71	43.37	43.40	58797
2014-03-21	43.46	43.84	42.76	42.78	201870
2014-03-24	42.94	43.20	42.40	42.65	80134
2014-03-25	42.74	42.98	41.96	42.03	63716
2014-03-26	42.03	42.35	40.76	40.82	146334
2014-03-27	40.82	40.82	39.99	40.12	124957
2014-03-28	40.06	40.78	39.54	39.77	222029
2014-03-31	40.11	40.98	39.89	40.90	174466
2014-04-01	40.83	41.37	40.73	41.19	95953
2014-04-02	41.41	41.65	40.99	41.49	96393
2014-04-03	41.45	41.76	41.20	41.41	96140
2014-04-04	41.74	41.74	40.88	40.99	141012
2014-04-07	40.78	41.79	40.35	40.55	146922
2014-04-08	40.43	40.95	40.11	40.40	105323
2014-04-09	40.41	41.06	40.27	40.82	82147
2014-04-10	40.78	41.46	39.74	39.88	95485
2014-04-11	39.50	40.27	39.28	39.40	96814
2014-04-14	39.85	40.16	38.72	39.13	81817
2014-04-15	39.11	39.68	38.64	39.18	79021
2014-04-16	39.46	39.81	39.09	39.31	98403
2014-04-17	40.21	43.89	40.16	43.64	238779
2014-04-21	43.76	44.20	42.89	43.03	94092
2014-04-22	43.04	43.40	42.70	43.07	67751
2014-04-23	42.97	43.28	41.91	42.32	75738
2014-04-24	42.46	42.52	41.77	42.26	76576
2014-04-25	42.09	42.63	41.62	42.29	85699
2014-04-28	41.82	42.58	41.03	41.56	78562
2014-04-29	41.81	42.03	40.97	41.41	111453
2014-04-30	41.19	42.48	40.91	42.26	125976
2014-05-01	42.04	42.06	41.17	41.93	128688
2014-05-02	42.08	43.13	42.08	42.75	106080
2014-05-05	42.44	42.70	41.55	41.75	154426
2014-05-06	41.55	41.77	40.77	41.21	109102
2014-05-07	41.23	41.65	40.88	41.43	63820
2014-05-08	41.47	41.78	40.84	41.40	97773
2014-05-09	41.26	41.26	39.77	40.16	109832
2014-05-12	40.32	40.99	39.97	40.74	206312
2014-05-13	40.60	40.92	40.27	40.42	116200
2014-05-14	40.28	40.45	39.74	39.81	90247
2014-05-15	39.59	39.68	38.84	38.96	105856
2014-05-16	38.86	39.10	38.42	39.03	93964
2014-05-19	38.99	39.35	38.98	39.29	59707
2014-05-20	39.16	39.35	38.52	39.10	122850
2014-05-21	39.17	39.65	39.03	39.51	103451
2014-05-22	39.53	40.31	39.23	40.18	108698
2014-05-23	40.31	40.93	40.24	40.73	92588
2014-05-27	40.80	42.05	40.80	41.59	206216
2014-05-28	41.30	41.35	40.84	41.19	90183
2014-05-29	41.18	41.60	40.92	40.98	82188
2014-05-30	41.04	41.54	40.88	41.17	131473
2014-06-02	41.32	41.47	40.70	40.81	136737
2014-06-03	40.61	41.00	40.07	40.30	74943
2014-06-04	40.31	40.69	40.04	40.37	49952
2014-06-05	40.40	41.34	40.06	41.21	121767
2014-06-06	41.39	42.00	41.21	41.79	64065
2014-06-09	41.67	42.00	41.39	41.96	95463
2014-06-10	41.71	41.71	41.12	41.55	54727
2014-06-11	41.29	41.45	41.04	41.09	60479
2014-06-12	40.83	41.42	40.59	41.11	85897
2014-06-13	41.14	41.25	40.36	40.73	62403
2014-06-16	40.58	40.58	39.75	39.95	95925
2014-06-17	40.00	40.32	39.86	40.20	94081
2014-06-18	40.26	40.89	39.94	40.86	71285
2014-06-19	40.82	41.02	40.61	40.92	57433
2014-06-20	41.08	41.45	40.88	41.02	189557
2014-06-23	40.92	41.14	40.61	40.85	97906
2014-06-24	40.68	41.34	40.42	40.98	139615
2014-06-25	40.70	41.18	40.62	40.87	116207
2014-06-26	40.79	41.12	40.45	40.96	60729
2014-06-27	40.66	41.36	40.66	41.20	334927
2014-06-30	41.00	41.44	40.72	41.43	212096
2014-07-01	41.63	42.68	41.62	42.10	168726
2014-07-02	42.18	42.18	41.60	41.66	72907
2014-07-03	41.88	42.05	41.36	41.48	44080
2014-07-07	41.27	41.34	40.63	41.00	110630
2014-07-08	40.97	40.97	40.16	40.74	107253
2014-07-09	40.77	41.11	40.55	41.02	76641
2014-07-10	40.40	41.01	40.16	40.77	86662
2014-07-11	40.84	41.94	40.84	41.87	106455
2014-07-14	42.32	42.63	41.87	42.13	119930
2014-07-15	41.89	42.27	41.41	41.97	123926
2014-07-16	42.25	42.51	41.72	42.20	110918
2014-07-17	41.82	42.33	41.41	41.82	107578
2014-07-18	41.77	42.44	41.75	42.21	95761
2014-07-21	42.03	42.17	41.48	41.86	88302
2014-07-22	42.00	42.44	41.77	42.34	109226
2014-07-23	42.47	42.47	41.62	41.80	63345
2014-07-24	41.95	42.17	41.33	41.69	78603
2014-07-25	41.46	41.74	41.20	41.59	131565
2014-07-28	41.64	42.05	40.92	41.48	96503
2014-07-29	41.46	41.70	41.05	41.09	96531
2014-07-30	41.25	41.60	41.12	41.43	54545
2014-07-31	41.05	41.30	40.93	41.23	80697
2014-08-01	41.25	41.70	40.69	41.46	158973
2014-08-04	41.60	41.68	41.06	41.41	99261
2014-08-05	41.30	41.47	40.88	41.00	49096
2014-08-06	40.79	41.60	40.78	41.19	31779
2014-08-07	41.21	41.52	41.00	41.26	90248
2014-08-08	42.85	43.95	42.02	43.92	133440
2014-08-11	43.96	45.05	43.72	44.83	103653
2014-08-12	44.77	44.99	44.06	44.24	59233
2014-08-13	44.19	44.75	43.92	44.61	57717
2014-08-14	44.55	44.59	44.26	44.52	59445
2014-08-15	44.86	44.86	44.25	44.63	72301
2014-08-18	44.93	45.30	44.55	45.24	79857
2014-08-19	45.29	45.60	44.87	45.02	85220
2014-08-20	44.83	45.18	44.76	45.01	79697
2014-08-21	45.00	45.91	44.82	45.73	121987
2014-08-22	45.54	45.68	45.00	45.21	108038
2014-08-25	45.26	45.63	45.00	45.13	117298
2014-08-26	45.17	45.39	44.67	45.16	81299
2014-08-27	44.99	44.99	44.53	44.59	60800
2014-08-28	44.31	44.32	43.75	43.81	55622
2014-08-29	43.78	44.32	43.70	43.97	75484
2014-09-02	44.17	44.30	43.73	44.05	51250
2014-09-03	44.14	44.25	43.27	43.38	104287
2014-09-04	43.53	43.63	43.26	43.42	66823
2014-09-05	43.23	43.49	42.96	43.14	46527
2014-09-08	43.05	43.14	42.74	43.04	70463
2014-09-09	42.88	42.93	42.36	42.66	96354
2014-09-10	42.58	42.91	42.49	42.80	74403
2014-09-11	42.54	43.42	42.51	43.14	54048
2014-09-12	42.94	43.29	42.85	43.22	79476
2014-09-15	43.19	43.19	42.81	43.12	88688
2014-09-16	42.91	43.40	42.81	43.19	79815
2014-09-17	43.15	43.50	42.76	43.08	42889
2014-09-18	43.11	43.50	42.92	43.47	133034
2014-09-19	43.42	43.81	42.92	43.14	191254
2014-09-22	42.89	43.26	42.77	43.14	48480
2014-09-23	43.03	43.98	42.72	43.67	200137
2014-09-24	43.77	44.06	43.51	44.00	118871
2014-09-25	43.85	43.85	42.94	43.22	86964
2014-09-26	43.21	43.70	42.99	43.55	83076
2014-09-29	43.25	43.87	42.88	43.05	76462
2014-09-30	42.99	43.42	42.67	43.09	104793
2014-10-01	43.17	43.22	42.42	42.66	92877
2014-10-02	42.57	43.23	42.57	43.07	73840
2014-10-03	43.36	43.73	43.14	43.41	64895
2014-10-06	43.54	44.54	43.54	44.02	119771
2014-10-07	43.64	44.39	43.48	43.86	80877
2014-10-08	43.67	44.35	43.04	44.19	74651
2014-10-09	44.02	44.02	43.26	43.64	61079
2014-10-10	43.41	44.57	43.41	43.66	99293
2014-10-13	43.50	44.19	43.30	43.90	77236
2014-10-14	44.02	45.04	44.02	44.22	69617
2014-10-15	43.64	45.14	43.01	44.74	147381
2014-10-16	44.20	44.93	43.71	44.64	96040
2014-10-17	45.00	45.22	44.20	44.30	72243
2014-10-20	44.24	44.68	44.19	44.51	64697
2014-10-21	44.66	45.78	44.52	45.65	58331
2014-10-22	45.60	45.60	44.64	44.74	69787
2014-10-23	45.05	45.29	44.84	45.01	53190
2014-10-24	45.14	45.31	44.81	45.09	37658
2014-10-27	44.93	45.29	44.40	44.93	32004
2014-10-28	45.22	45.78	45.10	45.78	87738
2014-10-29	45.71	46.70	45.50	46.19	75442
2014-10-30	46.15	46.59	45.92	46.38	93482
2014-10-31	47.42	47.73	46.88	47.59	116756
2014-11-03	47.76	48.10	47.59	47.95	62425
2014-11-04	47.73	48.38	47.73	48.02	80927
2014-11-05	48.47	48.52	47.39	48.00	88248
2014-11-06	48.14	48.47	47.76	48.06	95398
2014-11-07	47.11	47.69	46.55	47.56	104923
2014-11-10	47.46	47.46	47.03	47.29	93645
2014-11-11	47.15	47.29	46.87	47.15	113522
2014-11-12	46.88	47.15	46.56	47.09	50184
2014-11-13	47.14	47.15	46.57	46.81	15891
2014-11-14	46.84	46.84	46.24	46.26	66066
2014-11-17	46.23	46.41	45.78	45.91	68339
2014-11-18	46.10	46.27	45.81	45.85	38443
2014-11-19	45.75	45.75	44.79	45.08	40867
2014-11-20	44.98	45.35	44.71	45.24	83783
2014-11-21	45.71	45.92	45.25	45.38	66057
2014-11-24	45.57	46.11	45.29	45.64	47622
2014-11-25	45.49	46.15	45.17	46.05	73119
2014-11-26	45.80	46.05	45.63	45.92	43840
2014-11-28	45.85	46.19	45.58	45.84	67218
2014-12-01	45.84	45.94	45.11	45.31	79914
2014-12-02	45.45	46.54	45.45	45.89	81255
2014-12-03	45.91	46.64	45.65	46.23	65161
2014-12-04	46.06	46.06	45.41	45.57	47277
2014-12-05	45.51	46.05	45.05	45.14	91939
2014-12-08	45.37	45.80	44.68	44.91	53131
2014-12-09	44.53	45.22	44.49	45.17	68176
2014-12-10	44.92	45.21	44.34	44.52	77233
2014-12-11	44.80	45.51	44.61	44.93	42681
2014-12-12	44.43	44.83	43.38	43.50	62590
2014-12-15	43.83	43.83	43.11	43.37	70737
2014-12-16	43.37	43.96	43.14	43.76	118705
2014-12-17	43.73	45.72	43.51	45.65	134079
2014-12-18	46.14	46.65	45.49	46.51	94827
2014-12-19	46.47	47.18	45.75	46.69	129330
2014-12-22	46.62	47.05	46.35	46.86	51983
2014-12-23	47.19	47.29	46.72	46.86	63356
2014-12-24	47.06	47.06	46.69	46.82	20880
2014-12-26	47.08	47.08	46.20	46.32	26949
2014-12-29	46.47	46.83	46.07	46.53	27805
2014-12-30	46.53	47.05	46.47	46.60	49265
2014-12-31	46.85	46.93	46.07	46.33	65805
2015-01-02	46.24	46.70	45.02	45.88	59477
2015-01-05	45.81	45.81	43.89	44.32	183532
2015-01-06	45.15	45.63	44.53	45.20	114965
2015-01-07	45.50	45.50	44.58	45.40	102780
2015-01-08	45.80	46.11	44.85	45.20	44522
2015-01-09	45.14	45.14	44.53	44.81	46713
2015-01-12	44.93	45.10	44.05	44.21	82707
2015-01-13	44.48	44.85	43.54	44.07	73077
2015-01-14	43.65	43.99	43.12	43.35	63257
2015-01-15	43.52	43.81	43.12	43.57	59512
2015-01-16	43.33	44.37	43.33	44.10	93471
2015-01-20	44.05	44.43	43.53	43.89	69776
2015-01-21	43.95	44.53	43.60	44.23	75227
2015-01-22	44.39	44.88	43.73	44.67	98205
2015-01-23	44.66	44.86	44.03	44.40	55883
2015-01-26	44.25	44.71	43.70	44.58	70697
2015-01-27	43.95	44.91	43.91	44.10	82115
2015-01-28	44.11	44.11	43.00	43.23	55053
2015-01-29	43.35	44.07	43.03	44.00	100064
2015-01-30	43.57	43.98	43.34	43.74	84238
2015-02-02	44.02	45.27	44.00	45.20	89904
2015-02-03	45.16	46.69	45.16	46.45	112608
2015-02-04	46.47	47.10	46.27	46.36	107927
2015-02-05	46.63	48.32	46.15	48.15	163167
2015-02-06	48.37	48.80	47.51	47.68	105659
2015-02-09	47.68	47.79	46.71	46.94	50078
2015-02-10	47.42	47.42	46.57	47.00	37128
2015-02-11	46.64	46.74	46.25	46.50	39507
2015-02-12	46.59	46.90	46.50	46.69	28245
2015-02-13	46.54	46.96	46.27	46.71	44423
2015-02-17	46.61	46.89	46.22	46.38	44139
2015-02-18	46.22	46.92	46.11	46.37	80755
2015-02-19	46.31	47.33	46.31	47.06	46277
2015-02-20	47.10	47.10	46.58	46.98	41943
2015-02-23	46.71	47.03	46.29	46.47	56909
2015-02-24	46.46	47.24	46.46	47.07	35098
2015-02-25	46.94	47.10	46.68	46.91	23265
2015-02-26	46.85	47.63	46.71	47.61	48337
2015-02-27	47.82	48.00	46.18	46.62	72604
2015-03-02	46.61	47.14	46.61	47.00	98499
2015-03-03	46.74	47.18	46.59	47.00	50854
2015-03-04	46.75	47.03	46.60	46.96	119812
2015-03-05	47.05	47.46	46.74	47.39	83743
2015-03-06	47.07	48.08	46.76	47.16	154053
2015-03-09	47.11	47.25	46.93	47.08	63729
2015-03-10	46.89	46.89	46.18	46.22	45419
2015-03-11	46.17	46.53	45.70	46.32	71811
2015-03-12	46.68	47.39	46.22	46.93	71343
2015-03-13	47.00	47.07	46.30	46.99	76462
2015-03-16	47.04	47.65	46.94	47.14	53367
2015-03-17	46.90	47.09	46.81	46.97	47922
2015-03-18	47.00	47.42	46.82	47.16	90239
2015-03-19	47.20	47.48	46.93	47.46	33601
2015-03-20	47.40	47.99	47.29	47.60	123850
2015-03-23	47.66	48.41	47.56	48.10	101978
2015-03-24	47.67	48.54	47.66	48.53	60539
2015-03-25	48.33	48.63	47.25	47.30	121494
2015-03-26	47.03	47.27	46.82	47.07	36698
2015-03-27	46.97	47.26	46.82	47.23	67593
2015-03-30	47.57	48.05	47.31	47.46	35396
2015-03-31	47.21	47.51	47.04	47.32	81910
2015-04-01	47.22	47.91	46.93	47.89	65939
2015-04-02	48.06	48.69	47.84	48.42	116483
2015-04-06	48.07	48.23	45.94	46.66	154183
2015-04-07	46.62	46.91	46.43	46.45	67701
2015-04-08	46.45	47.17	46.45	46.93	39778
2015-04-09	46.80	46.89	45.63	46.10	43693
2015-04-10	46.39	46.48	45.74	45.99	52418
2015-04-13	45.87	46.35	45.67	45.98	48768
2015-04-14	45.83	46.11	45.20	45.63	66036
2015-04-15	45.84	46.00	45.60	45.66	41308
2015-04-16	45.69	45.82	45.25	45.46	65836
2015-04-17	44.99	45.33	44.08	44.50	83215
2015-04-20	44.50	44.96	44.08	44.25	100935
2015-04-21	44.52	45.63	44.38	45.54	73688
2015-04-22	45.65	45.81	45.08	45.60	60863
2015-04-23	45.95	45.99	45.34	45.75	31976
2015-04-24	45.63	46.21	45.35	45.62	60716
2015-04-27	45.69	46.26	45.46	45.81	72025
2015-04-28	45.80	46.72	45.72	46.62	65258
2015-04-29	46.39	46.83	45.79	45.81	37431
2015-04-30	45.66	45.89	44.71	44.77	85676
2015-05-01	44.88	45.01	44.47	44.67	69412
2015-05-04	44.67	45.17	44.14	44.30	70958
2015-05-05	44.13	44.91	43.89	44.36	79774
2015-05-06	44.28	44.57	44.01	44.46	73984
2015-05-07	44.35	44.86	44.17	44.84	82000
2015-05-08	43.22	43.87	41.68	42.56	213652
2015-05-11	42.57	43.27	42.57	42.86	84250
2015-05-12	42.59	42.79	41.48	41.86	293861
2015-05-13	42.04	42.94	41.71	42.77	128979
2015-05-14	42.71	42.99	42.17	42.29	132813
2015-05-15	42.33	42.71	42.20	42.22	79354
2015-05-18	42.27	42.64	41.95	42.15	116263
2015-05-19	42.17	42.67	42.17	42.44	69271
2015-05-20	42.62	42.62	41.71	42.18	86369
2015-05-21	42.04	42.56	42.04	42.17	69406
2015-05-22	42.05	42.82	41.95	42.51	62829
2015-05-26	42.26	42.30	41.89	42.18	58294
2015-05-27	42.04	42.67	42.04	42.40	76941
2015-05-28	42.33	42.33	41.53	41.77	63182
2015-05-29	41.64	41.64	40.81	41.11	91862
2015-06-01	41.42	41.75	40.99	41.49	65128
2015-06-02	41.21	42.43	41.16	42.11	77650
2015-06-03	41.89	42.94	41.89	42.45	100866
2015-06-04	42.25	42.59	41.91	41.99	85090
2015-06-05	42.10	42.95	41.90	42.75	83600
2015-06-08	42.49	42.87	42.37	42.40	106091
2015-06-09	42.41	42.83	42.15	42.34	105692
2015-06-10	42.63	43.27	42.62	42.80	177752
2015-06-11	42.98	43.12	42.55	42.59	76638
2015-06-12	42.58	43.27	42.29	43.06	85253
2015-06-15	42.45	43.33	42.15	42.78	98094
2015-06-16	42.54	43.26	42.54	43.20	85675
2015-06-17	43.25	43.25	42.40	42.41	130588
2015-06-18	42.62	43.43	42.38	43.20	121880
2015-06-19	43.40	43.80	42.99	43.23	255398
2015-06-22	43.20	43.84	43.20	43.65	109593
2015-06-23	43.60	44.12	43.60	44.00	177792
2015-06-24	44.04	44.95	43.96	44.23	207686
2015-06-25	44.44	44.72	44.11	44.63	125568
2015-06-26	44.84	44.99	44.30	44.37	329959
2015-06-29	44.37	44.52	42.52	42.57	148380
2015-06-30	42.74	43.42	42.74	43.31	173245
2015-07-01	43.53	44.12	43.21	43.58	132030
2015-07-02	43.66	44.13	43.33	43.88	107067
2015-07-06	43.50	44.92	43.24	44.79	150590
2015-07-07	44.78	44.86	44.15	44.49	102537
2015-07-08	44.11	44.40	43.88	43.94	102720
2015-07-09	44.39	44.68	43.70	43.76	129078
2015-07-10	44.25	44.60	43.98	44.25	86065
2015-07-13	44.24	44.61	44.05	44.44	102963
2015-07-14	44.38	44.38	43.16	43.43	165611
2015-07-15	43.30	43.36	42.78	42.99	177433
2015-07-16	43.26	43.52	42.53	42.77	221081
2015-07-17	42.91	43.14	42.54	42.94	124938
2015-07-20	43.10	43.20	42.61	42.74	52126
2015-07-21	42.86	42.95	41.82	41.96	109669
2015-07-22	41.95	42.38	41.95	42.16	105775
2015-07-23	42.16	42.16	40.10	40.36	179202
2015-07-24	40.22	40.30	39.39	40.09	175040
2015-07-27	40.19	40.19	39.36	39.40	68064
2015-07-28	39.38	39.58	38.88	39.24	98306
2015-07-29	39.09	39.41	39.09	39.17	67168
2015-07-30	38.99	39.48	38.85	39.25	64300
2015-07-31	39.31	39.50	39.09	39.39	103516
2015-08-03	39.34	39.63	38.69	39.01	146932
2015-08-04	39.27	39.46	39.01	39.10	109917
2015-08-05	39.20	39.93	38.90	38.97	155524
2015-08-06	39.26	39.26	38.64	38.90	148228
2015-08-07	37.26	41.42	37.22	40.92	341345
2015-08-10	41.35	42.33	41.35	41.98	123357
2015-08-11	41.70	41.89	41.17	41.52	159067
2015-08-12	41.06	41.39	40.48	41.07	122122
2015-08-13	41.19	41.19	40.62	40.73	97130
2015-08-14	40.64	41.25	40.45	41.04	75758
2015-08-17	40.87	41.12	40.51	41.09	186440
2015-08-18	40.95	40.95	40.21	40.38	119279
2015-08-19	40.21	40.40	39.86	40.01	111694
2015-08-20	39.61	39.70	39.12	39.14	86204
2015-08-21	38.63	39.17	38.03	38.64	152498
2015-08-24	36.76	38.36	36.76	37.29	135995
2015-08-25	38.10	38.28	36.14	36.22	157710
2015-08-26	36.73	38.00	36.30	37.57	227576
2015-08-27	37.90	38.18	37.14	37.52	196421
2015-08-28	37.34	37.39	36.90	37.18	130213
2015-08-31	37.09	37.68	36.91	37.65	97681
2015-09-01	37.01	37.10	36.44	36.59	129246
2015-09-02	36.92	37.04	36.36	36.52	99705
2015-09-03	36.67	36.84	36.33	36.36	66265
2015-09-04	35.93	36.14	35.80	35.81	61025
2015-09-08	36.26	36.36	36.01	36.04	119386
2015-09-09	36.28	36.77	36.15	36.36	129286
2015-09-10	36.23	36.68	36.23	36.60	109639
2015-09-11	36.33	36.82	36.33	36.52	82619
2015-09-14	36.53	36.80	36.13	36.67	145504
2015-09-15	36.72	37.27	36.72	37.12	55318
2015-09-16	37.03	37.82	37.03	37.47	84553
2015-09-17	37.52	37.71	36.90	36.98	84133
2015-09-18	36.54	36.69	36.24	36.68	144942
2015-09-21	36.85	37.60	36.63	37.44	99448
2015-09-22	37.06	37.17	36.57	37.01	69210
2015-09-23	37.00	37.05	36.24	36.32	89902
2015-09-24	36.10	36.53	35.90	36.47	74899
2015-09-25	36.65	36.82	36.29	36.37	66470
2015-09-28	36.26	36.26	35.56	35.78	77676
2015-09-29	35.79	36.03	35.44	35.81	101107
2015-09-30	35.95	36.12	34.26	34.61	243034
2015-10-01	34.46	34.74	33.64	33.71	160518
2015-10-02	33.27	33.55	32.25	33.43	213540
2015-10-05	33.80	34.55	33.75	34.46	124052
2015-10-06	34.33	34.99	34.33	34.85	112888
2015-10-07	35.05	35.42	34.63	34.91	99142
2015-10-08	34.84	35.31	34.56	35.09	102636
2015-10-09	35.05	35.42	34.71	34.87	73738
2015-10-12	35.01	35.28	34.74	34.82	84106
2015-10-13	34.87	35.36	34.65	34.67	59968
2015-10-14	34.62	35.05	34.44	34.56	72271
2015-10-15	34.66	34.96	34.18	34.95	152172
2015-10-16	35.09	35.26	34.30	34.75	124435
2015-10-19	34.76	35.59	34.71	34.99	262505
2015-10-20	35.00	36.09	34.95	35.88	102647
2015-10-21	36.01	36.49	35.87	35.88	90199
2015-10-22	35.81	36.45	35.39	35.50	96677
2015-10-23	35.85	36.12	35.35	36.04	69739
2015-10-26	35.95	36.22	35.75	36.16	72055
2015-10-27	35.98	36.00	35.20	35.27	84045
2015-10-28	35.36	36.97	35.24	36.86	103740
2015-10-29	36.74	36.82	35.79	35.89	65903
2015-10-30	35.90	36.23	35.57	35.78	123528
2015-11-02	35.73	36.60	35.66	36.51	122054
2015-11-03	36.53	36.56	35.79	35.98	81634
2015-11-04	36.08	36.47	35.68	36.09	58289
2015-11-05	36.16	36.29	35.53	35.88	55483
2015-11-06	35.39	35.39	33.82	34.42	173198
2015-11-09	34.11	34.25	32.75	33.58	216506
2015-11-10	33.59	33.72	33.17	33.33	83673
2015-11-11	33.28	33.40	33.02	33.06	111622
2015-11-12	32.90	33.07	32.01	32.05	82947
2015-11-13	31.96	32.23	31.64	31.94	104792
2015-11-16	31.89	31.98	31.72	31.85	70194
2015-11-17	31.90	31.90	30.84	30.92	95632
2015-11-18	31.13	31.56	31.00	31.22	102711
2015-11-19	31.23	31.55	31.13	31.26	122968
2015-11-20	31.41	31.70	31.23	31.29	207740
2015-11-23	31.19	31.38	30.98	31.16	258410
2015-11-24	30.89	31.77	30.84	31.51	179175
2015-11-25	31.51	32.35	31.39	32.27	112091
2015-11-27	32.34	33.22	32.26	32.93	87493
2015-11-30	33.14	33.38	32.85	33.00	157986
2015-12-01	33.25	33.37	32.57	32.93	125548
2015-12-02	33.00	33.02	32.44	32.51	114046
2015-12-03	32.65	32.77	32.26	32.27	144170
2015-12-04	32.31	32.79	32.19	32.32	140499
2015-12-07	32.31	32.41	31.28	31.33	189444
2015-12-08	30.94	31.27	30.55	30.69	257337
2015-12-09	30.62	31.57	30.59	30.66	213568
2015-12-10	30.66	32.31	30.57	32.10	166981
2015-12-11	31.73	32.19	31.61	31.75	219610
2015-12-14	31.67	31.96	30.94	30.99	178388
2015-12-15	31.26	32.34	31.21	32.19	154396
2015-12-16	32.28	32.75	32.11	32.58	150240
2015-12-17	32.66	32.79	32.13	32.29	118706
2015-12-18	32.08	32.10	30.82	31.29	307617
2015-12-21	31.44	31.91	31.16	31.86	218901
2015-12-22	31.92	32.62	31.72	32.31	128646
2015-12-23	32.47	32.65	32.35	32.51	119580
2015-12-24	32.55	34.07	32.55	33.80	98863
2015-12-28	33.64	33.78	32.97	33.23	109141
2015-12-29	33.40	34.07	33.39	33.83	108551
2015-12-30	33.85	33.92	33.54	33.57	96903
2015-12-31	33.43	34.09	33.41	33.57	101532
2016-01-04	32.94	33.19	32.76	33.06	173357
2016-01-05	33.13	33.22	32.69	32.90	150264
2016-01-06	32.43	32.87	32.21	32.52	170589
2016-01-07	32.05	32.23	31.23	31.30	187548
2016-01-08	31.53	31.82	31.08	31.09	154683
2016-01-11	31.43	32.21	31.34	31.80	181483
2016-01-12	32.22	32.33	30.68	30.94	173124
2016-01-13	31.15	31.37	29.62	29.76	140597
2016-01-14	29.85	29.93	29.22	29.56	134661
2016-01-15	28.96	29.33	28.40	29.20	144543
2016-01-19	29.47	29.71	28.63	28.81	136745
2016-01-20	28.38	29.89	27.80	29.64	151887
2016-01-21	29.63	30.79	29.58	30.02	176338
2016-01-22	30.43	30.90	30.23	30.78	138382
2016-01-25	30.70	30.71	29.50	29.56	126970
2016-01-26	29.76	30.72	29.58	30.53	190694
2016-01-27	30.34	31.53	30.34	31.15	124557
2016-01-28	31.44	31.45	30.46	30.94	149103
2016-01-29	31.04	32.47	30.99	32.47	167486
2016-02-01	32.31	32.33	31.52	31.73	183112
2016-02-02	31.27	31.27	30.27	30.33	138670
2016-02-03	30.60	30.60	29.42	30.28	179540
2016-02-04	30.25	32.12	30.25	31.94	158734
2016-02-05	31.87	32.78	31.85	32.15	167315
2016-02-08	31.66	33.00	31.52	32.80	139822
2016-02-09	32.22	32.79	31.88	32.28	147749
2016-02-10	32.57	33.35	32.12	32.13	156713
2016-02-11	31.56	33.13	31.12	32.95	136489
2016-02-12	33.27	34.08	33.17	33.76	161256
2016-02-16	34.16	34.51	33.85	34.35	170691
2016-02-17	34.67	35.17	34.38	34.79	253152
2016-02-18	34.92	35.34	34.57	35.21	138923
2016-02-19	35.10	35.26	34.68	35.15	128768
2016-02-22	35.52	35.99	35.52	35.89	163351
2016-02-23	35.78	36.17	35.60	35.91	174852
2016-02-24	35.42	36.07	34.81	35.92	167204
2016-02-25	35.90	36.46	35.63	36.24	161611
2016-02-26	36.37	37.32	36.06	36.80	210387
2016-02-29	36.85	37.86	36.85	37.60	303589
2016-03-01	37.90	38.43	37.40	38.08	164476
2016-03-02	38.08	38.36	37.57	38.29	202967
2016-03-03	38.31	39.30	38.31	38.99	169254
2016-03-04	39.01	39.60	38.70	39.32	223387
2016-03-07	39.07	39.55	38.89	39.49	216752
2016-03-08	39.33	39.36	38.43	38.98	130294
2016-03-09	39.12	39.37	38.73	39.23	125066
2016-03-10	39.39	39.59	38.74	39.32	83518
2016-03-11	39.62	40.27	39.40	40.25	87369
2016-03-14	40.04	40.22	39.18	39.33	36668
2016-03-15	38.92	39.18	38.57	39.03	113891
2016-03-16	38.84	39.39	38.08	39.06	123642
2016-03-17	39.02	40.17	38.96	40.02	120253
2016-03-18	40.23	40.71	40.05	40.68	214644
2016-03-21	40.60	40.85	40.31	40.54	60432
2016-03-22	40.30	40.80	39.75	40.39	77171
2016-03-23	40.39	40.39	39.36	39.39	118221
2016-03-24	39.28	39.47	38.84	39.36	156782
2016-03-28	39.45	39.57	38.98	39.20	154246
2016-03-29	39.10	39.90	38.82	39.84	154515
2016-03-30	39.95	40.73	39.74	39.75	215769
2016-03-31	39.64	39.99	39.32	39.37	319311
2016-04-01	39.05	40.07	38.82	39.95	166309
2016-04-04	39.88	39.92	39.10	39.11	94308
2016-04-05	38.97	39.22	38.55	39.06	134232
2016-04-06	39.13	39.45	38.81	39.12	82024
2016-04-07	38.84	38.92	38.30	38.57	189838
2016-04-08	38.82	39.25	38.48	38.55	68517
2016-04-11	38.62	39.19	38.36	38.40	118259
2016-04-12	38.40	39.48	38.40	39.31	159057
2016-04-13	39.56	40.83	39.56	40.83	80843
2016-04-14	40.80	41.25	40.25	40.29	68155
2016-04-15	40.24	40.48	40.00	40.22	67027
2016-04-18	40.01	40.63	39.99	40.43	47034
2016-04-19	40.57	40.93	40.09	40.62	47195
2016-04-20	40.68	41.23	40.46	40.95	69549
2016-04-21	40.84	41.60	40.84	41.11	92455
2016-04-22	41.20	41.75	41.15	41.62	96276
2016-04-25	41.33	41.33	40.30	41.27	88158
2016-04-26	41.41	42.00	41.16	41.94	76201
2016-04-27	41.93	42.65	41.66	42.14	138226
2016-04-28	42.00	42.36	41.36	41.40	76290
2016-04-29	41.37	41.94	41.09	41.91	114327
2016-05-02	41.75	42.51	41.50	42.08	63526
2016-05-03	41.92	41.92	40.47	41.20	68507
2016-05-04	40.72	41.74	40.63	40.82	60589
2016-05-05	40.74	40.94	40.24	40.50	88568
2016-05-06	39.69	40.43	37.00	38.41	171906
2016-05-09	38.05	38.08	37.01	37.60	91594
2016-05-10	37.86	38.45	37.86	38.08	57494
2016-05-11	37.99	37.99	37.16	37.26	51860
2016-05-12	37.33	37.55	36.60	36.65	54913
2016-05-13	36.43	37.08	36.28	36.30	49994
2016-05-16	36.30	36.85	36.28	36.32	49274
2016-05-17	36.32	36.74	35.74	36.00	68956
2016-05-18	35.85	36.52	35.85	36.19	67288
2016-05-19	36.01	36.39	35.23	35.24	57348
2016-05-20	35.40	35.93	35.00	35.64	53578
2016-05-23	35.64	35.89	35.18	35.63	59099
2016-05-24	35.87	36.48	35.87	36.33	62440
2016-05-25	36.37	36.59	36.01	36.20	52911
2016-05-26	36.18	36.35	35.86	35.81	80024
2016-05-27	35.77	36.14	35.69	36.03	74448
2016-05-31	35.99	36.75	35.93	36.68	193391
2016-06-01	36.50	36.99	35.90	36.47	70570
2016-06-02	36.46	36.52	35.93	36.33	51527
2016-06-03	36.33	36.33	35.41	36.21	62474
2016-06-06	36.15	37.03	36.15	36.96	67906
2016-06-07	36.85	37.03	36.47	36.65	47370
2016-06-08	36.32	37.02	36.32	36.85	49628
2016-06-09	36.65	36.74	35.84	36.20	49766
2016-06-10	35.89	36.17	35.27	35.45	64856
2016-06-13	35.18	35.28	33.81	33.91	123062
2016-06-14	33.91	34.00	32.87	33.15	82402
2016-06-15	33.24	33.67	32.99	33.02	71618
2016-06-16	32.74	33.24	32.57	33.10	55841
2016-06-17	33.10	33.44	32.75	32.84	230214
2016-06-20	33.33	33.98	33.33	33.74	83278
2016-06-21	33.96	33.99	33.31	33.67	61734
2016-06-22	33.84	33.86	33.20	33.27	53525
2016-06-23	33.75	34.83	33.56	34.55	76398
2016-06-24	33.13	33.21	31.96	32.55	219320
2016-06-27	32.11	32.37	31.49	32.31	144870
2016-06-28	32.69	32.85	32.05	32.30	78450
2016-06-29	32.53	33.27	32.35	33.19	55163
2016-06-30	33.36	34.75	33.16	34.75	116942
2016-07-01	34.87	35.00	34.30	34.60	62718
2016-07-05	34.99	34.99	33.81	33.93	64322
2016-07-06	33.68	34.42	33.58	34.30	46046
2016-07-07	34.44	34.92	34.17	34.56	33919
2016-07-08	34.98	36.07	34.98	35.84	99933
2016-07-11	36.00	36.65	35.79	36.56	79120
2016-07-12	36.91	38.01	36.89	37.84	84627
2016-07-13	37.96	38.18	37.74	38.05	61124
2016-07-14	38.36	39.01	38.12	38.92	71786
2016-07-15	39.18	39.38	38.66	39.29	60524
2016-07-18	39.29	39.59	39.06	39.25	50463
2016-07-19	39.02	39.30	38.96	39.11	41353
2016-07-20	39.28	39.56	39.03	39.56	39809
2016-07-21	39.43	39.75	39.07	39.48	55340
2016-07-22	39.53	40.04	39.42	39.67	50651
2016-07-25	39.45	39.84	39.06	39.47	45766
2016-07-26	39.58	39.99	39.44	39.97	44386
2016-07-27	39.93	40.41	39.78	40.27	57580
2016-07-28	40.09	40.37	39.84	40.21	52247
2016-07-29	40.02	40.61	39.49	40.41	63977
2016-08-01	40.41	40.82	40.19	40.37	37425
2016-08-02	40.32	40.40	39.85	40.04	70760
2016-08-03	40.09	40.23	39.60	39.74	68137
2016-08-04	39.88	39.97	39.38	39.60	52670
2016-08-05	38.70	38.70	35.05	35.31	176422
2016-08-08	34.93	35.45	34.55	35.13	84046
2016-08-09	35.10	35.78	34.92	35.11	80007
2016-08-10	35.04	35.61	34.23	34.33	52765
2016-08-11	34.41	34.81	34.17	34.21	57861
2016-08-12	34.19	34.42	33.91	34.16	40596
2016-08-15	34.21	34.97	34.01	34.66	60223
2016-08-16	34.54	35.06	34.23	34.23	51410
2016-08-17	34.33	34.84	34.01	34.83	44079
2016-08-18	34.74	35.12	34.45	34.90	38833
2016-08-19	34.76	35.10	34.73	34.81	39088
2016-08-22	34.55	35.07	34.42	35.07	116569
2016-08-23	35.18	35.60	35.04	35.19	30987
2016-08-24	35.18	35.44	34.69	34.84	21992
2016-08-25	34.68	35.20	34.63	35.12	37957
2016-08-26	35.17	35.97	34.39	34.74	41488
2016-08-29	34.83	35.19	34.83	34.75	17701
2016-08-30	34.68	35.60	34.38	35.49	47748
2016-08-31	35.81	35.85	35.07	35.40	71490
2016-09-01	35.43	36.15	34.91	35.95	74749
2016-09-02	36.02	36.30	35.82	35.96	30122
2016-09-06	36.19	36.54	35.74	36.53	56119
2016-09-07	36.55	37.96	36.26	37.93	61789
2016-09-08	37.96	38.64	37.57	38.61	69274
2016-09-09	38.25	38.45	37.50	37.64	99997
2016-09-12	37.32	38.31	36.46	38.22	59904
2016-09-13	37.84	37.84	37.07	37.16	58795
2016-09-14	37.11	37.48	36.67	37.00	51499
2016-09-15	37.00	38.34	36.92	38.07	67507
2016-09-16	37.92	37.98	37.34	37.54	165233
2016-09-19	37.57	38.32	37.57	37.94	129909
2016-09-20	38.15	38.67	37.98	38.41	71877
2016-09-21	38.50	38.64	38.18	38.49	71058
2016-09-22	38.82	39.62	38.76	39.36	107238
2016-09-23	39.10	39.63	39.10	39.30	55763
2016-09-26	39.07	39.12	38.64	38.65	56718
2016-09-27	38.61	39.59	38.54	39.52	43730
2016-09-28	39.52	40.10	39.45	40.10	46195
2016-09-29	39.92	40.59	39.61	39.75	40957
2016-09-30	39.99	40.73	39.85	40.37	78188
2016-10-03	40.31	40.37	39.22	40.34	76928
2016-10-04	40.32	40.97	40.32	40.44	47082
2016-10-05	40.50	40.87	39.88	40.40	67208
2016-10-06	40.24	40.31	39.70	40.21	44355
2016-10-07	40.13	40.36	39.96	40.22	61496
2016-10-10	40.41	40.72	39.99	40.35	35072
2016-10-11	40.33	40.83	39.63	40.03	37092
2016-10-12	39.97	40.68	39.59	39.67	48641
2016-10-13	39.22	39.47	38.87	39.30	50363
2016-10-14	39.56	39.99	38.60	38.64	83263
2016-10-17	38.70	39.10	38.36	38.67	56380
2016-10-18	39.18	39.18	38.70	38.78	46505
2016-10-19	38.95	39.34	38.50	39.01	60777
2016-10-20	39.02	39.87	39.02	39.32	41528
2016-10-21	38.91	39.65	38.91	39.53	34472
2016-10-24	39.78	40.00	39.39	39.61	34261
2016-10-25	39.61	39.84	39.23	39.59	38265
2016-10-26	39.45	39.67	39.01	39.28	36532
2016-10-27	39.49	39.61	39.21	39.56	43322
2016-10-28	39.47	39.79	39.07	39.47	40279
2016-10-31	39.55	39.89	39.16	39.18	70975
2016-11-01	39.39	39.47	38.41	38.55	67975
2016-11-02	38.54	38.54	37.86	38.23	47001
2016-11-03	38.27	39.27	38.27	38.70	58511
2016-11-04	38.81	39.47	37.94	38.67	60105
2016-11-07	39.00	40.00	38.92	39.86	60869
2016-11-08	39.74	39.90	39.10	39.64	39057
2016-11-09	39.81	43.00	39.04	42.81	290315
2016-11-10	43.00	46.92	42.11	46.22	338289
2016-11-11	46.36	47.43	44.94	47.31	277797
2016-11-14	45.48	49.66	45.46	49.04	161935
2016-11-15	48.87	50.12	48.02	49.96	96053
2016-11-16	49.79	51.38	49.04	50.66	135442
2016-11-17	51.13	51.13	49.71	50.21	137231
2016-11-18	50.00	51.34	49.98	50.97	102475
2016-11-21	50.70	51.90	50.60	51.86	67574
2016-11-22	52.15	52.63	51.44	52.57	55539
2016-11-23	52.43	52.92	52.27	52.56	82421
2016-11-25	52.46	53.25	52.42	52.92	31732
2016-11-28	52.79	52.95	51.78	51.72	65923
2016-11-29	52.03	52.17	50.82	50.86	89704
2016-11-30	51.58	52.16	50.35	50.45	107740
2016-12-01	50.96	51.52	50.41	51.08	88559
2016-12-02	50.79	51.17	50.24	50.29	75457
2016-12-05	50.74	51.39	50.60	51.36	104156
2016-12-06	51.35	51.85	50.60	51.80	101653
2016-12-07	51.72	53.39	51.55	53.26	60693
2016-12-08	53.64	55.01	52.79	55.00	88683
2016-12-09	54.50	54.61	53.70	53.97	82423
2016-12-12	53.41	53.88	52.08	52.23	56807
2016-12-13	52.63	52.71	50.77	50.98	113746
2016-12-14	50.30	50.98	50.00	50.22	95672
2016-12-15	50.49	51.73	50.37	50.64	98107
2016-12-16	50.29	51.17	50.18	50.29	261376
2016-12-19	50.23	51.66	49.69	51.49	105052
2016-12-20	51.96	52.98	51.78	52.88	84788
2016-12-21	53.00	53.00	51.87	51.98	97692
2016-12-22	51.98	52.25	51.20	51.56	37132
2016-12-23	51.49	51.67	51.32	51.50	41068
2016-12-27	51.50	51.80	51.18	51.49	72616
2016-12-28	51.70	51.73	50.51	50.81	40018
2016-12-29	50.88	51.10	50.05	50.92	64792
2016-12-30	50.92	51.12	50.18	50.75	56691
2017-01-03	51.07	52.03	50.42	51.53	154735
2017-01-04	51.95	52.24	51.64	51.71	133772
2017-01-05	51.26	51.67	49.95	50.38	83876
2017-01-06	50.74	50.92	50.06	50.15	76253
2017-01-09	50.06	50.22	49.31	49.68	107157
2017-01-10	50.10	51.29	49.83	51.01	138357
2017-01-11	51.11	51.58	49.70	51.27	71765
2017-01-12	50.75	51.86	49.63	50.32	60376
2017-01-13	50.47	51.35	50.47	51.15	84725
2017-01-17	50.83	50.83	49.43	49.77	84039
2017-01-18	50.03	50.45	49.54	49.94	51778
2017-01-19	50.08	50.08	49.27	49.72	41577
2017-01-20	49.66	50.70	49.66	50.07	71923
2017-01-23	50.00	50.13	49.37	50.03	50838
2017-01-24	50.47	50.91	49.39	50.70	59557
2017-01-25	51.00	51.39	50.39	50.55	53653
2017-01-26	50.61	50.70	49.63	49.94	49496
2017-01-27	50.17	50.17	49.41	49.54	49224
2017-01-30	49.04	49.45	48.70	49.05	66348
2017-01-31	48.88	49.43	48.34	49.03	115531
2017-02-01	49.47	50.32	49.00	49.10	57991
2017-02-02	48.96	49.78	48.68	49.25	43565
2017-02-03	49.95	50.65	49.88	50.64	48850
2017-02-06	50.61	50.87	50.00	50.60	58947
2017-02-07	50.71	50.90	49.19	49.35	54375
2017-02-08	48.94	49.43	48.23	49.34	68519
2017-02-09	49.35	50.72	49.07	50.64	69290
2017-02-10	50.14	50.98	49.90	50.72	60154
2017-02-13	51.00	51.60	50.57	50.93	60730
2017-02-14	50.63	51.44	50.37	51.43	52030
2017-02-15	51.22	51.38	50.21	50.98	38805
2017-02-16	50.70	51.35	50.38	51.25	62281
2017-02-17	51.01	51.01	50.35	50.91	74363
2017-02-21	50.65	51.30	50.15	50.68	56511
2017-02-22	50.23	50.64	49.78	50.37	45986
2017-02-23	50.32	50.35	49.74	50.09	33178
2017-02-24	49.39	50.53	49.39	50.35	47350
2017-02-27	50.04	51.02	49.73	50.92	83620
2017-02-28	49.85	49.85	42.88	44.79	362192
2017-03-01	45.15	46.48	44.71	46.26	143238
2017-03-02	46.48	47.16	45.80	46.33	104979
2017-03-03	46.41	46.41	45.82	46.00	97060
2017-03-06	45.09	46.00	44.86	44.97	87050
2017-03-07	44.89	45.00	44.07	44.25	65779
2017-03-08	44.53	45.44	43.41	43.42	131569
2017-03-09	43.60	43.94	42.85	42.97	67764
2017-03-10	43.32	43.66	42.69	43.08	63953
2017-03-13	43.16	43.46	42.94	43.14	66821
2017-03-14	42.99	43.60	42.64	43.39	48039
2017-03-15	43.25	43.49	43.07	43.30	112937
2017-03-16	43.55	44.62	43.17	44.42	92871
2017-03-17	44.47	45.42	43.23	44.08	328600
2017-03-20	44.07	44.30	43.67	43.93	84968
2017-03-21	44.35	44.35	41.94	41.96	74011
2017-03-22	41.44	42.43	41.30	41.92	87133
2017-03-23	41.86	42.58	41.52	42.20	50421
2017-03-24	42.32	42.85	41.67	41.95	48575
2017-03-27	41.26	42.09	41.19	41.89	45199
2017-03-28	41.72	42.74	41.72	42.49	45949
2017-03-29	42.39	43.27	42.07	42.91	76384
2017-03-30	42.98	43.93	42.91	43.82	80507
2017-03-31	43.82	44.25	43.15	43.86	104951
2017-04-03	43.90	43.98	43.13	43.51	72260
2017-04-04	43.44	43.98	43.26	43.77	78915
2017-04-05	44.29	44.43	42.65	42.78	81087
2017-04-06	42.83	44.06	42.12	43.97	65812
2017-04-07	43.52	44.35	43.33	44.26	82102
2017-04-10	44.27	44.60	43.43	44.26	71541
2017-04-11	44.04	44.59	43.59	44.46	31739
2017-04-12	44.33	44.66	43.07	43.46	55238
2017-04-13	43.39	43.56	42.63	43.12	68596
2017-04-17	43.24	43.81	42.79	43.78	48997
2017-04-18	43.34	43.69	42.84	43.55	51351
2017-04-19	43.89	44.28	43.56	44.12	56589
2017-04-20	44.51	46.05	44.39	45.91	110093
2017-04-21	45.55	46.17	45.54	45.87	87765
2017-04-24	46.93	47.33	46.12	46.35	70782
2017-04-25	46.89	47.19	46.07	46.68	48489
2017-04-26	46.56	47.46	46.49	46.77	58406
2017-04-27	46.89	46.98	45.93	46.15	37425
2017-04-28	46.09	46.09	44.98	45.01	55661
2017-05-01	45.25	46.54	45.07	45.75	47882
2017-05-02	45.79	46.10	45.23	46.02	38848
2017-05-03	45.67	45.67	44.92	45.26	36785
2017-05-04	45.49	45.63	44.95	45.47	28628
2017-05-05	45.64	45.64	44.44	44.85	41569
2017-05-08	44.86	45.76	44.86	45.66	68459
2017-05-09	45.27	45.76	42.04	42.59	194326
2017-05-10	42.48	42.64	41.43	42.53	78404
2017-05-11	42.33	42.33	41.37	41.46	60447
2017-05-12	41.18	41.18	40.40	40.76	64633
2017-05-15	40.79	41.08	40.49	40.59	108725
2017-05-16	40.54	41.09	39.75	40.85	103395
2017-05-17	39.70	40.37	39.26	40.03	95653
2017-05-18	40.02	40.50	39.26	40.17	74802
2017-05-19	40.16	40.70	39.77	39.97	69215
2017-05-22	40.18	40.47	39.62	40.36	67707
2017-05-23	40.56	40.56	39.73	40.05	42729
2017-05-24	40.24	40.24	39.23	39.58	87447
2017-05-25	39.56	39.86	39.01	39.20	50181
2017-05-26	39.20	39.63	38.72	39.62	59938
2017-05-30	39.26	39.77	38.75	39.52	77012
2017-05-31	39.52	39.52	38.74	39.31	135806
2017-06-01	39.45	40.74	38.99	40.71	91654
2017-06-02	40.56	42.05	40.48	41.15	109572
2017-06-05	40.73	41.29	39.82	40.66	77879
2017-06-06	40.29	41.43	39.98	41.15	60903
2017-06-07	41.31	41.93	40.63	41.77	65373
2017-06-08	41.84	43.38	41.27	42.88	141946
2017-06-09	43.00	44.29	42.67	44.21	140958
2017-06-12	44.22	44.86	43.80	44.50	99385
2017-06-13	44.70	44.83	43.92	44.61	60851
2017-06-14	44.61	45.30	43.97	45.10	116870
2017-06-15	44.58	45.60	44.49	45.20	75198
2017-06-16	44.61	45.44	44.54	45.15	179021
2017-06-19	45.31	45.75	44.48	45.72	89224
2017-06-20	45.38	46.33	45.30	45.95	89411
2017-06-21	45.79	46.24	45.37	45.55	90712
2017-06-22	45.65	46.45	45.65	45.86	82343
2017-06-23	46.09	46.57	45.74	46.35	147751
2017-06-26	46.59	47.39	46.38	46.43	100571
2017-06-27	46.60	47.00	46.12	46.34	125284
2017-06-28	46.71	47.03	46.40	46.52	115396
2017-06-29	47.03	47.03	45.45	45.83	119720
2017-06-30	45.99	47.60	45.95	47.01	106687
2017-07-03	47.26	48.07	46.41	47.66	60720
2017-07-05	47.65	47.65	46.57	46.87	84080
2017-07-06	46.63	47.29	46.13	46.30	80852
2017-07-07	46.53	47.17	45.84	47.00	69525
2017-07-10	46.95	47.89	46.81	47.67	90122
2017-07-11	47.84	48.28	47.42	48.13	76261
2017-07-12	48.36	49.14	48.08	48.69	56540
2017-07-13	48.79	48.79	48.37	48.51	72928
2017-07-14	48.31	48.98	48.13	48.83	79473
2017-07-17	48.58	49.66	47.40	49.29	152181
2017-07-18	49.22	49.25	48.47	48.53	62500
2017-07-19	48.67	49.23	48.52	48.67	56388
2017-07-20	48.74	48.81	48.04	48.10	50679
2017-07-21	48.64	48.77	47.98	48.44	74564
2017-07-24	48.29	49.21	48.02	48.27	55834
2017-07-25	48.57	49.16	47.87	48.92	110613
2017-07-26	49.14	49.14	48.44	48.61	62241
2017-07-27	48.66	49.33	48.40	48.59	62543
2017-07-28	48.42	48.73	48.00	48.62	44065
2017-07-31	48.66	49.40	48.13	49.09	65763
2017-08-01	49.27	49.53	48.92	49.47	47688
2017-08-02	49.21	49.21	47.86	47.92	78596
2017-08-03	47.93	48.61	47.64	47.74	60826
2017-08-04	48.05	48.83	47.87	48.48	51939
2017-08-07	48.51	49.68	48.28	48.88	75209
2017-08-08	48.62	49.73	47.37	48.20	97941
2017-08-09	46.27	47.00	43.92	46.37	165739
2017-08-10	45.87	46.32	45.15	45.95	109420
2017-08-11	45.96	46.11	45.59	45.90	73007
2017-08-14	46.64	47.00	45.76	46.51	135333
2017-08-15	46.53	46.98	45.88	46.42	91646
2017-08-16	46.90	46.95	46.04	46.12	52464
2017-08-17	45.93	46.60	45.55	45.75	116755
2017-08-18	45.34	45.56	45.00	45.40	179888
2017-08-21	45.02	45.47	44.02	45.43	100281
2017-08-22	45.68	45.81	45.24	45.75	64533
2017-08-23	45.42	46.35	45.35	45.39	100781
2017-08-24	45.62	46.23	45.59	45.97	58898
2017-08-25	46.17	46.92	45.64	46.67	73792
2017-08-28	46.73	46.93	46.33	46.85	65663
2017-08-29	46.44	46.93	45.91	46.57	80223
2017-08-30	46.61	47.18	46.33	46.89	80464
2017-08-31	47.08	47.64	46.71	47.43	103624
2017-09-01	47.43	48.33	47.00	48.14	73713
2017-09-05	48.00	48.11	47.12	47.69	71837
2017-09-06	47.85	48.47	47.15	48.22	65564
2017-09-07	48.17	48.17	46.60	46.74	87057
2017-09-08	46.67	47.62	45.83	47.19	77231
2017-09-11	47.59	49.01	47.51	48.99	78206
2017-09-12	49.02	49.89	48.37	49.55	69912
2017-09-13	49.39	49.91	49.02	49.11	114839
2017-09-14	49.09	49.70	48.27	48.38	129830
2017-09-15	48.37	48.62	48.03	48.55	225210
2017-09-18	48.64	48.93	48.24	48.49	163077
2017-09-19	48.38	48.86	48.13	48.51	96757
2017-09-20	48.52	49.25	48.17	48.70	119568
2017-09-21	48.60	48.84	48.35	48.56	67589
2017-09-22	48.53	49.56	48.29	49.45	63252
2017-09-25	49.29	49.93	49.12	49.80	84657
2017-09-26	49.99	50.28	49.56	50.01	83942
2017-09-27	50.42	52.26	50.42	51.81	144947
2017-09-28	51.78	51.78	50.45	50.66	80402
2017-09-29	50.59	50.67	50.37	50.50	68176
2017-10-02	50.72	51.10	50.39	50.87	63612
2017-10-03	51.16	52.15	50.95	51.43	131899
2017-10-04	51.33	51.33	50.37	50.53	61561
2017-10-05	50.55	50.86	50.06	50.37	78805
2017-10-06	50.22	50.74	49.75	50.61	74974
2017-10-09	50.61	50.64	49.60	49.93	110670
2017-10-10	50.39	50.76	49.89	50.73	56900
2017-10-11	50.90	51.13	50.64	50.88	57146
2017-10-12	50.91	51.53	50.91	51.13	59126
2017-10-13	51.13	51.42	50.63	51.05	43903
2017-10-16	51.05	51.68	50.89	51.63	43853
2017-10-17	51.50	51.78	51.11	51.26	41200
2017-10-18	51.58	51.75	51.30	51.32	69149
2017-10-19	51.05	56.64	51.05	56.55	234166
2017-10-20	57.54	59.68	56.97	59.10	165785
2017-10-23	59.13	59.27	58.42	58.71	86151
2017-10-24	58.75	58.91	58.10	58.41	87973
2017-10-25	58.27	58.94	57.64	58.44	72188
2017-10-26	58.66	59.19	58.61	58.93	59180
2017-10-27	58.82	59.05	58.50	58.85	75779
2017-10-30	58.62	58.90	57.89	58.23	51066
2017-10-31	58.28	58.84	57.95	58.54	70622
2017-11-01	59.00	59.48	57.61	58.10	60475
2017-11-02	58.00	58.53	57.33	58.19	56334
2017-11-03	58.26	58.26	57.74	57.87	47748
2017-11-06	57.81	58.09	57.50	57.61	42336
2017-11-07	57.20	57.77	56.25	56.72	78226
2017-11-08	54.00	55.59	50.63	51.59	253226
2017-11-09	50.91	51.48	50.46	51.04	86245
2017-11-10	50.84	51.79	50.77	51.34	66597
2017-11-13	51.09	51.42	50.30	50.89	79076
2017-11-14	50.60	51.77	50.60	51.51	59322
2017-11-15	51.00	52.02	50.74	51.81	74453
2017-11-16	52.06	52.60	51.91	52.14	59867
2017-11-17	51.85	52.45	51.85	52.20	57757
2017-11-20	52.31	53.09	51.95	52.99	46643
2017-11-21	52.75	53.55	52.74	53.24	72565
2017-11-22	53.30	53.53	52.59	52.70	54197
2017-11-24	52.73	52.75	51.73	51.83	26652
2017-11-27	51.88	52.27	51.60	52.14	88032
2017-11-28	52.24	53.77	52.03	53.65	50259
2017-11-29	53.54	55.51	52.47	55.26	114004
2017-11-30	55.68	55.85	53.17	53.57	131350
2017-12-01	53.61	53.61	51.79	53.58	81532
2017-12-04	53.95	55.10	53.95	54.40	88211
2017-12-05	54.48	54.80	53.96	54.55	58305
2017-12-06	54.38	54.98	54.20	54.20	73702
2017-12-07	54.29	54.59	53.67	54.20	95399
2017-12-08	54.58	54.96	53.89	54.62	167119
2017-12-11	54.81	55.89	54.71	55.25	95377
2017-12-12	55.32	55.76	55.03	55.53	91269
2017-12-13	55.47	56.52	54.63	54.75	154702
2017-12-14	54.30	54.72	52.88	53.02	178366
2017-12-15	53.26	54.63	53.26	54.15	319537
2017-12-18	54.68	56.15	53.69	54.78	85138
2017-12-19	54.75	54.86	53.54	53.87	97430
2017-12-20	54.22	55.01	53.35	53.63	61114
2017-12-21	53.75	54.21	53.53	53.93	32011
2017-12-22	53.25	55.12	53.25	55.00	55151
2017-12-26	55.00	56.16	55.00	55.96	47171
2017-12-27	55.89	56.82	55.86	55.89	77412
2017-12-28	56.01	56.29	55.49	56.01	53747
2017-12-29	56.78	56.78	54.75	54.78	50320
2018-01-02	54.97	55.12	54.16	54.68	71619
2018-01-03	54.59	54.91	53.91	54.38	77109
2018-01-04	55.00	55.72	54.90	55.22	71960
2018-01-05	55.69	55.97	54.85	55.19	73590
2018-01-08	55.07	55.48	54.72	54.94	104112
2018-01-09	55.05	55.15	53.85	54.44	159237
2018-01-10	54.41	55.38	53.72	53.87	99303
2018-01-11	54.09	54.16	53.57	53.89	266309
2018-01-12	54.06	54.66	53.74	54.57	114373
2018-01-16	54.81	55.15	53.45	53.51	87874
2018-01-17	53.90	54.45	52.95	53.45	55857
2018-01-18	53.31	53.31	52.36	52.37	93861
2018-01-19	52.16	53.09	52.00	53.02	49943
2018-01-22	52.93	52.98	52.37	52.72	45104
2018-01-23	52.56	53.25	52.13	52.79	48283
2018-01-24	52.91	53.56	52.78	53.01	69550
2018-01-25	53.16	53.25	52.80	53.09	89500
2018-01-26	53.34	54.00	52.69	53.94	55180
2018-01-29	53.62	53.97	53.37	53.39	54005
2018-01-30	53.06	53.89	52.65	52.82	53536
2018-01-31	52.92	53.20	52.02	52.11	89678
2018-02-01	51.89	52.85	51.52	52.78	61282
2018-02-02	52.49	53.11	51.62	51.78	53441
2018-02-05	51.24	52.01	49.89	49.93	91768
2018-02-06	48.75	50.63	48.58	50.23	124427
2018-02-07	49.93	50.31	49.27	49.80	80936
2018-02-08	49.78	51.01	49.00	50.29	250025
2018-02-09	50.84	51.01	48.30	49.12	187476
2018-02-12	49.19	49.98	48.80	49.91	68079
2018-02-13	49.82	50.51	49.61	49.97	89010
2018-02-14	49.54	51.47	49.54	51.22	70770
2018-02-15	51.48	51.83	50.89	51.62	55428
2018-02-16	51.41	52.50	51.10	52.16	108123
2018-02-20	51.80	52.89	51.72	52.05	110437
2018-02-21	52.05	53.40	51.53	53.08	86168
2018-02-22	53.10	53.10	51.10	51.12	76552
2018-02-23	51.37	52.43	50.76	52.43	97198
2018-02-26	52.05	52.59	51.41	51.79	99226
2018-02-27	51.66	52.91	50.87	51.61	113628
2018-02-28	54.08	57.93	53.64	55.34	270673
2018-03-01	55.42	55.78	53.99	55.16	243798
2018-03-02	54.88	55.63	53.19	55.25	146823
2018-03-05	55.02	55.65	53.98	54.82	103271
2018-03-06	54.90	55.09	53.72	55.02	93618
2018-03-07	54.45	55.24	54.08	55.03	74629
2018-03-08	55.21	55.96	54.40	55.11	133701
2018-03-09	55.47	56.29	55.06	55.98	63629
2018-03-12	55.33	56.82	55.28	55.36	51217
2018-03-13	55.66	55.78	54.74	54.87	48048
2018-03-14	54.94	55.39	54.01	54.25	42249
2018-03-15	53.97	53.97	53.07	53.41	98551
2018-03-16	53.32	54.54	53.11	54.25	146269
2018-03-19	52.85	53.79	52.45	53.56	96554
2018-03-20	53.89	53.89	52.79	53.14	63384
2018-03-21	53.02	53.78	52.98	53.16	28210
2018-03-22	52.62	53.22	52.27	52.35	101778
2018-03-23	52.25	52.52	51.04	51.04	95350
2018-03-26	51.26	52.63	50.38	52.35	75176
2018-03-27	52.42	52.73	50.86	51.65	92061
2018-03-28	51.73	52.39	51.38	52.24	79314
2018-03-29	52.57	52.89	52.07	52.41	74861
2018-04-02	51.92	52.20	50.32	51.39	103007
2018-04-03	51.54	51.89	51.12	51.62	53109
2018-04-04	51.06	53.06	50.36	52.82	49778
2018-04-05	53.14	53.47	51.78	53.10	39810
2018-04-06	52.72	53.02	52.15	52.64	62052
2018-04-09	53.05	53.50	52.39	52.49	62573
2018-04-10	53.27	53.39	52.78	53.07	43723
2018-04-11	52.74	53.12	52.46	52.86	49446
2018-04-12	53.14	53.39	52.93	52.99	27942
2018-04-13	53.32	53.32	52.36	52.61	41175
2018-04-16	52.94	53.79	52.50	53.35	30251
2018-04-17	53.71	53.78	53.21	53.49	32832
2018-04-18	53.61	54.09	53.10	53.48	36391
2018-04-19	53.33	54.44	53.33	54.14	44369
2018-04-20	54.00	54.59	53.55	53.63	35499
2018-04-23	53.80	54.14	53.64	53.97	27091
2018-04-24	54.45	55.00	53.97	54.47	34674
2018-04-25	54.37	54.45	53.70	53.80	39991
2018-04-26	53.92	54.16	53.53	53.74	20070
2018-04-27	53.82	53.82	52.89	53.25	44379
2018-04-30	53.42	54.78	52.80	52.81	39175
2018-05-01	52.80	52.80	52.02	52.67	94879
2018-05-02	52.65	53.79	52.16	53.75	49143
2018-05-03	53.60	53.69	52.50	53.18	30367
2018-05-04	52.96	53.74	52.96	53.71	22137
2018-05-07	53.90	54.54	53.69	54.32	30245
2018-05-08	54.36	54.67	54.05	54.19	45704
2018-05-09	55.00	58.97	54.59	58.91	140680
2018-05-10	58.97	61.04	58.96	60.66	105398
2018-05-11	59.89	60.70	58.98	59.16	57675
2018-05-14	59.44	59.99	58.95	59.28	50361
2018-05-15	59.10	60.92	59.10	60.60	111643
2018-05-16	60.63	62.03	60.59	61.89	83893
2018-05-17	62.33	62.33	61.65	62.14	61767
2018-05-18	62.17	62.42	61.58	62.12	44539
2018-05-21	62.50	62.78	62.12	62.44	67584
2018-05-22	62.61	63.29	62.10	62.78	68274
2018-05-23	62.75	63.22	62.12	62.68	59672
2018-05-24	62.55	63.48	61.92	62.69	40966
2018-05-25	62.56	63.06	62.22	62.36	56284
2018-05-29	61.88	62.68	61.15	61.62	71384
2018-05-30	62.10	62.77	61.85	62.11	45093
2018-05-31	62.00	62.25	61.03	61.44	56285
2018-06-01	61.81	62.41	61.34	62.09	38573
2018-06-04	62.47	63.10	61.64	62.37	42793
2018-06-05	62.41	62.72	61.91	62.69	40791
2018-06-06	62.77	64.00	62.26	63.57	68186
2018-06-07	63.77	63.93	62.61	63.02	31945
2018-06-08	62.76	63.79	61.93	61.95	56769
2018-06-11	61.09	62.53	60.02	61.61	63625
2018-06-12	61.90	62.16	61.02	61.16	63304
2018-06-13	61.16	61.17	59.71	60.13	75115
2018-06-14	60.17	60.94	59.76	60.42	46464
2018-06-15	60.28	60.48	59.44	59.71	90136
2018-06-18	59.71	60.91	59.71	60.59	57509
2018-06-19	60.03	61.27	59.83	61.13	46196
2018-06-20	61.29	61.81	60.76	61.22	87253
2018-06-21	61.28	61.28	60.28	60.67	48383
2018-06-22	60.94	61.22	60.11	60.50	108101
2018-06-25	60.51	60.51	58.54	59.97	86100
2018-06-26	59.96	60.85	59.23	59.67	96953
2018-06-27	59.71	59.76	58.44	58.64	56014
2018-06-28	58.49	59.01	58.37	58.70	49308
2018-06-29	58.84	59.38	58.25	58.41	42010
2018-07-02	58.22	60.29	57.32	60.19	365891
2018-07-03	60.58	61.84	59.58	59.64	20535
2018-07-05	60.02	60.79	59.80	60.45	43003
2018-07-06	60.36	61.23	60.36	60.83	34678
2018-07-09	60.94	61.53	60.15	60.35	42729
2018-07-10	60.47	61.02	60.11	60.90	75037
2018-07-11	60.70	61.44	60.48	61.05	50721
2018-07-12	61.29	61.29	60.14	60.63	38659
2018-07-13	60.58	60.99	59.83	60.06	41287
2018-07-16	60.02	60.64	59.75	60.53	18907
2018-07-17	60.49	61.26	60.49	60.55	26404
2018-07-18	60.39	61.00	60.30	60.97	39079
2018-07-19	60.60	61.22	60.42	61.16	58889
2018-07-20	61.15	61.47	60.73	61.22	39580
2018-07-23	61.49	61.91	61.18	61.76	27272
2018-07-24	61.96	62.40	61.34	61.63	23207
2018-07-25	61.39	61.48	59.95	60.20	28543
2018-07-26	60.12	60.78	59.67	59.80	32346
2018-07-27	59.74	60.00	58.75	58.85	32203
2018-07-30	58.80	59.61	58.15	58.18	27143
2018-07-31	58.39	59.32	57.81	58.78	43299
2018-08-01	58.88	59.56	58.64	59.10	37514
2018-08-02	58.92	59.68	58.43	59.60	45295
2018-08-03	59.53	59.84	58.22	58.65	27070
2018-08-06	58.57	59.28	58.57	58.83	17580
2018-08-07	58.82	59.64	58.57	58.99	41407
2018-08-08	58.50	58.50	56.85	57.11	56584
2018-08-09	56.86	57.07	56.34	56.86	40054
2018-08-10	56.39	57.21	56.08	57.02	25123
2018-08-13	56.75	57.81	56.44	57.75	50957
2018-08-14	57.66	58.32	56.66	56.95	39797
2018-08-15	56.42	56.96	55.81	56.28	37256
2018-08-16	56.60	57.23	56.60	56.64	25680
2018-08-17	56.47	56.98	56.47	56.67	28499
2018-08-20	56.94	58.16	56.94	57.63	35934
2018-08-21	57.56	58.78	57.48	58.37	27693
2018-08-22	58.40	58.62	57.48	57.56	29930
2018-08-23	57.35	57.67	57.09	57.38	24163
2018-08-24	57.61	57.88	56.92	57.21	23426
2018-08-27	57.50	58.46	57.50	57.60	121127
2018-08-28	57.82	57.92	57.19	57.23	25640
2018-08-29	56.81	57.18	56.69	56.53	70895
2018-08-30	56.36	57.80	56.17	57.68	75747
2018-08-31	57.39	58.02	57.29	57.65	39512
2018-09-04	57.48	57.63	56.71	56.81	20224
2018-09-05	56.70	56.91	56.10	56.24	51072
2018-09-06	56.32	56.84	56.07	56.21	30391
2018-09-07	56.20	57.25	55.19	56.93	43242
2018-09-10	57.05	58.21	56.78	57.83	42182
2018-09-11	57.58	58.24	57.58	57.82	31620
2018-09-12	57.75	57.75	56.98	57.20	32413
2018-09-13	57.35	58.39	57.02	57.75	23005
2018-09-14	57.47	58.59	57.47	58.15	47024
2018-09-17	58.19	59.00	58.08	58.32	33214
2018-09-18	58.38	59.04	58.27	58.41	39100
2018-09-19	58.22	59.45	58.22	59.02	35136
2018-09-20	59.29	60.11	58.64	59.72	45600
2018-09-21	59.67	60.25	58.99	59.03	181682
2018-09-24	58.85	58.87	57.46	57.64	38442
2018-09-25	57.69	57.69	56.72	56.82	36528
2018-09-26	56.91	57.25	55.81	56.46	46983
2018-09-27	56.60	57.30	56.13	57.01	53490
2018-09-28	57.00	57.57	56.50	57.17	53989
2018-10-01	57.34	57.83	56.64	56.98	42752
2018-10-02	57.01	57.82	56.66	57.01	35015
2018-10-03	57.24	58.47	56.99	57.67	42357
2018-10-04	57.51	57.89	55.60	56.06	60789
2018-10-05	56.09	56.20	54.93	55.80	66420
2018-10-08	55.53	56.09	55.25	55.90	70390
2018-10-09	55.53	56.67	55.53	55.90	32821
2018-10-10	55.57	56.12	55.19	55.20	52236
2018-10-11	54.71	55.65	54.65	54.69	59856
2018-10-12	55.29	55.29	53.11	54.23	104651
2018-10-15	53.91	55.39	53.91	54.92	38242
2018-10-16	55.13	56.83	54.78	56.70	43091
2018-10-17	56.42	57.01	55.34	56.07	32480
2018-10-18	55.82	56.17	55.15	55.84	44813
2018-10-19	55.70	56.46	54.70	56.00	42292
2018-10-22	56.00	57.00	55.61	56.21	49280
2018-10-23	55.41	56.18	54.75	55.66	35778
2018-10-24	55.52	55.74	53.87	53.90	81999
2018-10-25	54.13	56.16	54.13	55.93	57455
2018-10-26	55.16	55.81	54.51	54.94	72125
2018-10-29	55.66	56.18	54.67	55.16	44724
2018-10-30	55.19	56.14	55.00	56.03	54412
2018-10-31	56.67	57.32	56.17	56.29	56261
2018-11-01	56.60	56.72	55.89	56.56	37162
2018-11-02	56.80	57.29	55.63	55.84	45388
2018-11-05	55.82	56.78	55.52	55.75	45292
2018-11-06	55.72	56.69	55.72	56.46	13253
2018-11-07	56.86	56.86	55.48	56.01	64587
2018-11-08	56.00	56.30	55.55	55.89	81133
2018-11-09	52.49	53.42	50.12	51.40	198474
2018-11-12	51.06	54.11	50.86	53.23	76184
2018-11-13	53.23	54.07	52.98	53.85	55235
2018-11-14	53.85	53.85	51.84	52.55	94023
2018-11-15	52.13	54.09	51.94	53.98	66055
2018-11-16	53.70	53.95	53.09	53.57	58447
2018-11-19	53.38	54.44	53.29	53.52	77227
2018-11-20	52.93	52.93	51.65	52.18	109507
2018-11-21	52.06	54.01	52.06	53.42	49870
2018-11-23	52.93	54.10	52.93	53.43	36542
2018-11-26	53.96	54.38	53.14	53.97	49974
2018-11-27	53.67	54.59	53.50	53.59	47083
2018-11-28	53.78	55.12	53.18	54.60	72947
2018-11-29	54.33	55.19	54.27	54.75	56246
2018-11-30	54.72	55.16	54.00	54.45	82114
2018-12-03	55.06	55.06	53.97	54.53	57419
2018-12-04	54.39	54.46	52.32	52.53	82447
2018-12-06	51.80	52.88	50.58	52.63	130448
2018-12-07	52.67	52.71	51.49	52.31	96104
2018-12-10	52.34	52.34	50.71	51.92	90035
2018-12-11	52.60	52.71	51.18	51.33	70895
2018-12-12	51.89	53.37	51.52	52.28	88155
2018-12-13	52.24	52.78	51.14	51.32	72478
2018-12-14	51.12	51.84	50.98	51.08	73228
2018-12-17	50.70	51.16	49.76	50.13	131898
2018-12-18	50.54	50.94	49.93	49.96	97271
2018-12-19	50.00	50.62	48.70	49.09	108225
2018-12-20	48.83	49.62	48.66	48.93	136045
2018-12-21	48.93	49.59	48.06	48.21	196483
2018-12-24	48.02	49.26	47.59	48.65	48508
2018-12-26	48.81	50.90	48.20	50.78	85020
2018-12-27	50.11	51.04	49.31	50.45	96820
2018-12-28	50.69	52.39	50.41	52.00	81659
2018-12-31	52.39	52.81	51.56	52.34	99627
2019-01-02	51.74	53.32	51.73	53.25	75788
2019-01-03	52.95	53.24	52.58	52.62	53535
2019-01-04	53.38	54.63	53.01	54.40	43661
2019-01-07	54.32	54.44	53.71	54.13	47338
2019-01-08	54.68	54.68	53.31	53.87	81797
2019-01-09	54.12	54.38	53.65	53.65	44242
2019-01-10	52.98	53.59	52.92	53.30	45556
2019-01-11	53.06	53.61	52.97	53.32	48003
2019-01-14	52.87	53.55	52.56	52.85	52217
2019-01-15	52.92	53.56	52.52	53.44	65679
2019-01-16	53.39	53.99	53.39	53.80	40299
2019-01-17	53.58	54.81	53.25	54.19	67659
2019-01-18	54.44	55.00	53.67	54.37	57382
2019-01-22	54.02	54.75	52.84	53.31	79935
2019-01-23	53.50	54.28	53.00	53.10	23332
2019-01-24	53.39	53.56	52.68	53.10	20903
2019-01-25	53.45	53.45	52.86	53.00	30318
2019-01-28	52.60	53.50	52.02	52.21	36486
2019-01-29	52.25	52.44	51.70	51.90	32353
2019-01-30	52.24	52.63	51.38	52.60	48330
2019-01-31	52.50	52.76	52.20	52.60	32673
2019-02-01	52.56	53.37	51.87	52.00	41523
2019-02-04	52.13	52.99	51.96	52.32	17788
2019-02-05	52.48	52.98	52.01	52.23	22439
2019-02-06	52.24	52.34	52.00	52.01	29013
2019-02-07	51.78	52.00	51.19	51.93	29521
2019-02-08	51.76	52.20	51.43	51.69	41210
2019-02-11	51.76	52.06	51.67	52.03	22260
2019-02-12	52.05	52.93	51.97	52.74	106053
2019-02-13	52.94	53.25	52.81	52.91	38436
2019-02-14	53.00	53.12	52.54	52.80	37045
2019-02-15	53.10	53.86	52.60	53.32	58472
2019-02-19	53.26	54.29	53.14	54.15	66541
2019-02-20	53.90	55.00	53.90	54.73	44100
2019-02-21	54.57	54.64	53.80	54.39	43365
2019-02-22	54.56	54.64	53.90	54.14	34949
2019-02-25	54.45	54.52	54.17	54.31	45814
2019-02-26	54.06	54.42	53.95	54.00	37352
2019-02-27	53.81	53.81	53.04	53.06	36830
2019-02-28	53.64	54.90	52.56	54.82	143957
2019-03-01	54.95	55.77	54.67	55.33	70230
2019-03-04	55.18	55.32	54.65	54.67	38661
2019-03-05	54.65	54.65	53.60	53.89	36913
2019-03-06	53.78	54.67	53.50	53.87	102151
2019-03-07	53.79	54.05	53.22	53.77	83231
2019-03-08	53.81	54.05	53.34	53.46	53286
2019-03-11	53.68	54.80	53.62	54.29	84844
2019-03-12	54.51	54.51	53.68	54.05	58037
2019-03-13	54.32	55.29	54.00	55.04	70800
2019-03-14	55.10	55.95	54.82	55.69	100726
2019-03-15	55.69	56.06	55.68	55.94	205759
2019-03-18	56.08	56.49	55.69	55.97	89106
2019-03-19	56.00	56.00	55.43	55.61	92211
2019-03-20	55.57	55.73	54.73	55.00	71892
2019-03-21	54.72	55.46	54.51	55.11	66669
2019-03-22	54.79	54.79	53.90	53.98	85098
2019-03-25	53.98	54.58	53.43	54.07	71306
2019-03-26	54.48	54.75	54.14	54.61	77055
2019-03-27	54.66	54.85	54.29	54.52	65012
2019-03-28	54.49	55.04	54.30	55.01	71366
2019-03-29	55.34	55.61	55.00	55.07	99734
2019-04-01	55.46	56.46	55.31	55.84	78318
2019-04-02	55.78	55.83	55.17	55.56	58405
2019-04-03	55.89	56.13	55.70	55.76	41880
2019-04-04	55.86	56.22	55.53	56.12	54278
2019-04-05	56.32	56.72	56.32	56.64	78373
2019-04-08	56.62	57.07	56.28	57.02	45733
2019-04-09	56.91	57.02	56.61	56.62	45887
2019-04-10	56.77	57.34	56.63	57.26	43306
2019-04-11	57.32	58.00	57.25	57.76	59415
2019-04-12	58.12	58.46	57.83	58.25	37694
2019-04-15	58.15	58.19	57.52	57.84	58894
2019-04-16	58.06	58.16	57.69	57.95	45225
2019-04-17	57.93	58.48	57.88	58.25	43900
2019-04-18	58.14	58.51	57.91	58.23	40827
2019-04-22	58.00	58.21	57.43	57.72	42383
2019-04-23	57.74	58.43	57.30	58.12	45736
2019-04-24	58.34	58.99	58.34	58.55	77994
2019-04-25	58.42	58.55	57.81	58.08	44101
2019-04-26	58.03	58.71	58.03	58.53	35103
2019-04-29	58.50	58.71	58.42	58.44	31588
2019-04-30	58.43	58.51	57.67	58.05	53571
2019-05-01	58.15	58.39	57.57	57.57	75712
2019-05-02	57.71	57.86	57.07	57.36	67495
2019-05-03	57.60	58.31	57.38	58.22	47202
2019-05-06	57.57	58.54	57.57	58.22	37850
2019-05-07	57.66	58.45	57.66	57.94	60822
2019-05-08	58.07	58.34	57.27	57.42	68486
2019-05-09	59.12	63.16	58.63	63.09	162279
2019-05-10	63.21	63.97	62.83	63.09	87560
2019-05-13	62.17	62.44	61.23	61.44	54412
2019-05-14	61.31	62.11	61.07	61.54	75554
2019-05-15	61.06	61.58	60.60	60.82	51829
2019-05-16	60.94	61.74	60.51	60.97	114352
2019-05-17	60.55	60.72	59.85	60.26	86088
2019-05-20	59.98	60.38	59.63	59.81	52730
2019-05-21	59.77	60.30	59.57	59.92	173135
2019-05-22	59.71	59.94	59.31	59.76	67455
2019-05-23	59.32	60.76	59.18	60.60	81721
2019-05-24	60.94	61.44	60.28	60.66	34779
2019-05-28	60.73	61.03	59.53	59.58	61528
2019-05-29	59.34	59.82	59.20	59.44	68083
2019-05-30	59.59	60.04	59.00	59.29	45612
2019-05-31	58.79	59.44	57.86	59.25	112408
2019-06-03	59.20	59.67	58.85	59.21	59384
2019-06-04	59.76	59.76	59.06	59.53	46125
2019-06-05	59.41	59.62	58.93	59.35	38903
2019-06-06	59.05	59.31	58.85	59.19	38729
2019-06-07	59.42	59.42	58.88	59.15	42105
2019-06-10	59.24	59.24	58.75	59.13	79359
2019-06-11	59.46	59.59	58.90	59.14	49606
2019-06-12	59.06	59.43	58.64	59.00	59401
2019-06-13	59.12	59.36	58.59	59.19	57874
2019-06-14	59.01	59.10	58.54	58.67	52589
2019-06-17	58.74	59.00	58.43	58.46	83405
2019-06-18	58.75	59.41	58.06	58.97	63576
2019-06-19	58.93	59.03	58.34	58.85	75000
2019-06-20	59.18	59.37	58.56	59.09	60437
2019-06-21	58.79	58.79	57.97	57.99	164896
2019-06-24	58.11	58.47	57.30	57.97	86053
2019-06-25	57.93	58.11	57.47	57.79	77811
2019-06-26	57.93	58.04	57.19	57.23	53096
2019-06-27	57.12	58.37	57.07	58.37	64515
2019-06-28	58.43	59.22	58.43	59.22	162832
2019-07-01	59.49	59.89	58.67	59.06	53323
2019-07-02	59.21	59.30	58.76	59.30	60814
2019-07-03	59.50	60.25	59.10	60.02	34655
2019-07-05	59.84	61.10	59.82	60.95	44433
2019-07-08	60.77	61.20	60.08	60.09	53357
2019-07-09	59.80	60.00	59.01	59.55	49605
2019-07-10	59.67	60.12	58.74	59.00	42765
2019-07-11	59.07	59.38	58.41	58.83	42524
2019-07-12	58.88	59.68	58.51	59.35	65423
2019-07-15	59.55	59.76	57.89	58.50	38239
2019-07-16	58.44	59.18	58.20	59.04	36132
2019-07-17	58.87	59.77	58.26	59.17	60185
2019-07-18	59.16	60.49	59.00	60.39	48247
2019-07-19	60.26	60.99	60.08	60.25	58839
2019-07-22	60.41	60.82	59.89	60.11	60544
2019-07-23	60.19	60.92	59.83	60.83	38687
2019-07-24	60.59	61.98	60.59	61.73	75432
2019-07-25	61.73	62.64	61.46	62.36	81738
2019-07-26	62.57	63.00	62.15	62.51	59805
2019-07-29	62.39	62.89	61.90	62.12	46344
2019-07-30	61.74	62.80	61.49	62.77	37921
2019-07-31	62.80	63.49	62.56	62.56	76683
2019-08-01	62.59	64.04	62.35	63.60	71199
2019-08-02	63.38	63.65	62.40	62.87	75472
2019-08-05	62.17	62.59	60.79	61.41	74382
2019-08-06	61.40	62.32	61.08	61.89	49570
2019-08-07	61.39	63.04	60.78	62.53	64583
2019-08-08	62.87	64.50	62.67	63.59	82150
2019-08-09	64.50	68.51	63.33	67.42	243021
2019-08-12	67.05	67.83	65.92	66.58	62965
2019-08-13	66.65	67.46	65.84	66.80	81964
2019-08-14	65.74	66.38	64.67	65.01	69785
2019-08-15	65.27	65.75	64.47	65.26	68944
2019-08-16	65.68	66.98	65.43	66.81	49185
2019-08-19	67.00	67.94	66.21	67.13	56111
2019-08-20	67.16	67.35	66.25	66.26	31833
2019-08-21	66.79	66.87	65.84	66.25	38629
2019-08-22	66.44	68.26	66.29	67.24	86016
2019-08-23	66.96	68.09	65.69	65.91	70870
2019-08-26	66.52	66.73	66.02	66.59	41840
2019-08-27	66.69	67.34	65.41	65.61	64320
2019-08-28	65.48	66.28	65.00	65.89	58313
2019-08-29	66.51	67.80	66.36	67.11	58245
2019-08-30	67.51	67.55	66.75	67.05	60226
2019-09-03	66.55	66.98	65.43	65.98	84135
2019-09-04	66.55	67.01	65.01	65.60	57597
2019-09-05	66.41	67.41	65.94	66.36	79098
2019-09-06	65.93	66.85	65.93	66.10	50432
2019-09-09	66.49	68.49	66.07	67.51	92649
2019-09-10	67.75	69.04	67.24	67.79	80355
2019-09-11	68.18	68.54	67.23	67.61	129694
2019-09-12	67.72	69.60	67.10	68.16	101270
2019-09-13	68.66	69.97	68.00	68.78	101864
2019-09-16	68.37	69.28	68.37	68.42	53484
2019-09-17	68.35	69.70	67.96	69.16	91684
2019-09-18	68.81	69.74	68.46	68.67	210095
2019-09-19	68.50	69.82	68.07	68.07	245778
2019-09-20	68.00	69.06	67.42	67.50	239645
2019-09-23	67.01	68.09	66.08	66.11	130148
2019-09-24	66.32	67.20	65.90	65.94	180841
2019-09-25	65.86	66.42	65.82	65.91	55012
2019-09-26	65.88	66.37	64.28	64.69	85246
2019-09-27	64.66	64.66	63.49	63.73	80651
2019-09-30	63.95	63.99	63.31	63.60	68468
2019-10-01	63.69	63.91	62.48	62.60	80103
2019-10-02	62.10	62.32	60.57	61.26	98889
2019-10-03	61.15	61.67	60.37	61.33	66852
2019-10-04	61.47	62.22	61.01	61.61	48788
2019-10-07	61.44	61.57	60.67	60.72	141536
2019-10-08	60.22	60.22	59.38	59.41	56217
2019-10-09	59.91	60.32	59.57	59.93	44626
2019-10-10	59.87	60.29	59.77	60.03	47945
2019-10-11	60.86	61.72	60.61	60.66	76201
2019-10-14	60.54	60.54	59.77	60.22	41418
2019-10-15	60.22	61.27	60.12	61.00	70941
2019-10-16	60.93	61.39	60.23	60.42	53495
2019-10-17	60.69	61.42	60.23	61.00	58630
2019-10-18	60.64	61.01	59.72	60.34	47620
2019-10-21	60.70	61.33	60.58	61.13	32599
2019-10-22	61.22	61.27	60.63	60.74	44311
2019-10-23	60.91	61.21	60.19	60.92	38128
2019-10-24	61.17	61.17	60.11	60.21	30731
2019-10-25	60.25	60.93	60.16	60.74	28547
2019-10-28	60.93	61.90	60.93	61.47	42479
2019-10-29	61.21	62.44	61.21	62.15	35086
2019-10-30	62.26	62.26	61.27	61.81	37323
2019-10-31	61.85	61.85	60.61	61.27	35232
2019-11-01	61.67	62.53	61.67	62.23	39600
2019-11-04	62.78	62.80	61.96	62.07	30063
2019-11-05	62.35	63.00	61.61	62.35	82771
2019-11-06	62.06	63.59	61.71	63.42	40345
2019-11-07	63.84	64.19	63.13	63.22	52278
2019-11-08	60.71	61.95	59.75	61.47	133242
2019-11-11	61.01	61.97	60.70	61.67	81960
2019-11-12	61.69	62.29	61.39	62.20	91482
2019-11-13	61.72	62.45	61.19	62.35	102180
2019-11-14	62.21	63.65	61.74	63.25	181057
2019-11-15	63.64	63.64	62.94	63.18	50423
2019-11-18	62.95	63.11	62.01	62.12	28866
2019-11-19	62.06	62.13	60.67	60.75	43126
2019-11-20	60.59	61.74	60.59	61.30	110395
2019-11-21	61.49	62.12	61.00	61.53	68736
2019-11-22	61.56	62.04	61.00	61.79	85067
2019-11-25	61.78	62.53	61.51	61.55	102826
2019-11-26	61.50	62.56	61.50	62.06	105972
2019-11-27	62.29	62.59	61.98	62.23	61689
2019-11-29	62.03	63.13	61.69	63.00	26198
2019-12-02	62.97	63.00	61.85	62.25	56171
2019-12-03	61.59	61.86	59.71	60.00	77231
2019-12-04	60.24	61.17	60.24	60.60	61444
2019-12-05	60.75	61.22	60.26	61.19	47065
2019-12-06	61.70	61.88	61.33	61.52	57074
2019-12-09	61.35	61.97	61.03	61.08	67663
2019-12-10	60.97	61.67	60.93	61.31	68379
2019-12-11	61.43	61.95	60.89	61.82	61504
2019-12-12	61.93	62.98	61.52	62.25	169860
2019-12-13	62.11	62.56	61.50	61.78	64435
2019-12-16	62.26	62.95	61.95	62.58	177435
2019-12-17	62.60	63.27	62.31	63.04	119627
2019-12-18	63.10	63.49	60.86	61.93	208941
2019-12-19	61.93	62.16	60.32	60.49	89193
2019-12-20	60.66	60.71	59.38	59.49	301375
2019-12-23	59.64	59.85	58.99	59.18	88302
2019-12-24	59.30	59.50	59.00	59.38	32630
2019-12-26	59.44	59.50	58.40	58.61	109502
2019-12-27	58.72	59.23	57.95	58.54	318434
2019-12-30	58.52	58.71	57.92	57.99	98201
2019-12-31	57.84	58.36	57.76	58.24	66215
2020-01-02	58.50	58.69	57.94	58.63	117633
2020-01-03	58.04	58.34	57.48	57.91	82560
2020-01-06	57.28	58.46	57.00	58.02	113372
2020-01-07	57.71	58.85	57.61	58.39	84302
2020-01-08	58.26	60.21	58.26	60.05	145472
2020-01-09	60.18	60.38	59.39	59.46	70165
2020-01-10	59.38	59.38	58.49	58.78	89371
2020-01-13	58.77	59.68	58.71	59.50	92932
2020-01-14	59.37	60.15	59.06	59.81	54306
2020-01-15	59.49	60.04	59.24	59.66	79732
2020-01-16	60.03	60.74	59.94	60.58	137214
2020-01-17	60.91	61.02	60.27	60.31	53373
2020-01-21	60.04	60.55	59.31	59.40	42282
2020-01-22	59.76	60.45	59.76	60.21	72311
2020-01-23	60.25	60.58	59.80	60.36	127878
2020-01-24	60.31	61.04	59.37	59.88	49134
2020-01-27	59.09	59.33	58.59	58.87	57128
2020-01-28	59.25	59.57	58.55	58.59	32073
2020-01-29	58.82	59.00	58.17	58.37	41357
2020-01-30	58.01	58.41	57.59	58.14	77765
2020-01-31	57.93	58.13	56.82	57.26	123796
2020-02-03	57.53	58.00	56.70	57.09	103729
2020-02-04	57.44	58.28	57.35	57.66	100532
2020-02-05	58.19	58.37	57.59	57.84	115684
2020-02-06	58.00	58.75	58.00	58.12	58698
2020-02-07	57.92	58.38	57.85	58.10	44518
2020-02-10	57.87	58.40	57.65	58.10	51857
2020-02-11	58.35	59.44	58.35	58.51	43603
2020-02-12	58.88	58.90	58.32	58.38	37019
2020-02-13	58.21	58.78	58.21	58.55	48985
2020-02-14	58.48	58.97	58.05	58.83	49645
2020-02-18	58.70	58.87	58.00	58.40	34719
2020-02-19	58.62	58.97	58.25	58.77	59783
2020-02-20	58.51	58.88	57.73	58.79	53375
2020-02-21	58.93	58.93	58.14	58.34	38211
2020-02-24	56.74	57.19	56.62	57.00	48859
2020-02-25	57.10	57.10	55.58	56.15	78226
2020-02-26	56.49	56.99	55.59	55.97	70024
2020-02-27	55.25	56.66	54.56	54.93	166800
2020-02-28	54.43	55.44	50.58	53.10	180706
2020-03-02	52.88	52.90	50.97	52.37	128271
2020-03-03	52.18	52.47	50.10	50.51	123746
2020-03-04	50.84	53.83	50.40	53.64	102689
2020-03-05	52.75	52.81	50.99	51.37	116857
2020-03-06	50.13	50.99	49.08	50.00	117738
2020-03-09	48.00	52.55	47.46	47.69	162524
2020-03-10	48.69	50.39	47.52	50.33	97744
2020-03-11	49.09	49.40	47.09	47.84	87988
2020-03-12	44.99	47.60	43.89	44.16	150914
2020-03-13	46.15	47.88	43.74	47.88	142187
2020-03-16	43.00	45.15	43.00	43.60	140692
2020-03-17	44.38	47.01	43.28	47.01	120470
2020-03-18	44.21	44.44	40.15	42.24	143231
2020-03-19	41.96	44.14	40.10	43.03	196138
2020-03-20	43.19	43.67	38.66	38.66	228501
2020-03-23	38.61	39.00	36.70	38.44	98424
2020-03-24	39.40	40.13	37.68	39.10	153390
2020-03-25	38.74	41.88	38.22	40.05	169492
2020-03-26	40.17	45.41	39.60	44.07	138381
2020-03-27	42.42	43.67	40.70	42.37	86437
2020-03-30	42.82	44.66	41.15	44.51	106794
2020-03-31	44.20	45.63	43.58	45.41	128139
2020-04-01	43.58	44.37	42.70	43.64	126871
2020-04-02	42.75	45.84	42.75	45.67	120253
2020-04-03	41.66	42.00	39.01	40.16	262678
2020-04-06	41.39	44.57	41.39	44.31	151505
2020-04-07	45.86	48.12	43.34	44.42	221071
2020-04-08	45.16	46.02	44.16	45.32	125820
2020-04-09	46.24	48.03	45.78	46.97	133256
2020-04-13	46.44	46.95	45.00	45.90	89567
2020-04-14	46.41	46.50	44.23	45.30	99232
2020-04-15	43.73	44.36	42.58	42.96	136045
2020-04-16	42.90	43.11	40.77	42.22	123289
2020-04-17	43.38	44.68	43.25	43.76	115224
2020-04-20	42.82	44.28	42.42	42.91	116217
2020-04-21	41.80	43.39	41.40	42.35	106545
2020-04-22	43.50	43.79	42.41	42.85	88495
2020-04-23	42.76	44.75	42.76	43.76	105092
2020-04-24	44.11	45.79	43.88	45.52	114587
2020-04-27	45.78	47.19	45.78	46.55	95081
2020-04-28	47.40	48.58	46.75	46.88	95187
2020-04-29	48.12	49.89	48.10	48.75	132128
2020-04-30	47.75	49.02	47.48	48.15	102883
2020-05-01	46.89	47.18	45.40	46.79	103488
2020-05-04	45.99	46.98	45.56	46.63	83413
2020-05-05	47.42	48.17	46.80	47.06	97581
2020-05-06	47.16	47.37	45.50	45.84	80517
2020-05-07	46.58	47.42	46.32	46.60	98866
2020-05-08	46.49	48.08	41.50	45.11	248169
2020-05-11	44.30	45.86	43.31	44.70	152170
2020-05-12	45.34	45.68	44.21	44.57	169093
2020-05-13	44.17	44.74	43.22	44.50	133780
2020-05-14	43.57	44.81	42.51	44.65	116131
2020-05-15	44.76	45.20	44.25	44.41	117722
2020-05-18	44.87	47.74	44.70	47.52	122265
2020-05-19	46.67	48.07	46.48	46.82	92125
2020-05-20	47.85	48.80	47.72	48.35	86901
2020-05-21	48.16	48.80	47.98	48.25	68381
2020-05-22	48.54	48.92	47.71	48.84	60419
2020-05-26	50.13	50.71	49.63	49.91	59470
2020-05-27	51.25	51.70	50.13	51.15	92000
2020-05-28	51.91	52.04	50.65	50.55	92635
2020-05-29	50.15	50.37	48.36	49.29	120444
2020-06-01	49.20	50.28	48.73	49.31	89348
2020-06-02	49.99	50.44	49.31	49.61	88692
2020-06-03	50.50	51.66	50.20	50.95	96469
2020-06-04	50.53	51.85	49.90	51.65	80907
2020-06-05	53.58	54.34	52.66	52.80	87786
2020-06-08	53.46	53.99	53.05	53.68	88387
2020-06-09	52.77	53.08	52.00	52.57	89378
2020-06-10	52.40	52.40	49.82	49.87	121496
2020-06-11	47.98	48.04	47.06	47.62	225349
2020-06-12	49.24	49.24	46.58	47.38	197174
2020-06-15	46.19	49.05	46.18	48.69	118400
2020-06-16	49.92	50.54	48.17	48.43	107014
2020-06-17	48.41	49.14	46.71	47.38	229380
2020-06-18	46.84	48.11	46.36	47.66	195571
2020-06-19	48.30	48.51	46.75	47.41	298311
2020-06-22	46.96	47.12	46.13	46.48	230446
2020-06-23	46.92	47.12	46.27	46.35	213045
2020-06-24	45.80	45.82	44.65	45.37	132666
2020-06-25	45.16	46.14	44.76	45.66	138650
2020-06-26	45.14	45.14	44.34	44.49	205265
2020-06-29	45.06	46.65	44.73	46.38	122518
2020-06-30	46.53	48.51	46.53	47.74	226738
2020-07-01	48.00	51.01	48.00	50.69	330457
2020-07-02	51.84	53.68	51.58	53.55	378670
2020-07-06	54.70	55.05	53.89	54.54	321749
2020-07-07	53.93	54.16	52.74	53.00	414070
2020-07-08	52.76	54.90	52.30	54.88	210274
2020-07-09	54.84	54.84	53.45	54.30	268643
2020-07-10	54.42	55.19	53.69	55.19	234706
2020-07-13	55.85	58.33	55.25	56.94	209070
2020-07-14	57.10	59.17	56.87	59.17	159828
2020-07-15	59.97	60.87	59.72	60.26	205255
2020-07-16	60.27	60.48	59.54	60.15	141585
2020-07-17	60.18	60.18	59.12	59.28	71870
2020-07-20	58.92	59.18	58.39	58.43	73059
2020-07-21	59.04	59.51	58.43	58.71	94807
2020-07-22	57.72	59.48	57.72	59.28	226699
2020-07-23	58.90	59.50	58.79	58.92	111282
2020-07-24	59.12	59.46	58.32	58.43	61779
2020-07-27	58.08	58.30	57.42	58.25	80908
2020-07-28	58.21	58.64	57.95	58.08	56199
2020-07-29	58.19	58.76	57.28	58.12	103188
2020-07-30	57.18	58.19	56.86	57.98	65333
2020-07-31	57.67	58.00	56.86	58.00	100333
2020-08-03	58.00	59.37	57.66	59.12	106458
2020-08-04	58.91	60.57	58.91	60.49	113992
2020-08-05	61.03	62.37	60.58	62.23	94424
2020-08-06	62.42	63.25	62.10	62.40	107241
2020-08-07	62.67	63.80	61.65	63.57	148044
2020-08-10	63.87	64.05	63.44	63.85	87207
2020-08-11	64.98	65.15	63.26	63.34	107360
2020-08-12	64.08	64.62	62.82	63.22	66317
2020-08-13	62.68	64.29	62.68	64.14	76617
2020-08-14	63.61	64.28	63.61	63.87	53934
2020-08-17	63.77	64.17	63.47	63.74	44048
2020-08-18	63.51	63.59	62.75	62.82	48638
2020-08-19	62.76	64.37	62.76	63.63	59934
2020-08-20	62.95	64.76	62.95	64.50	75187
2020-08-21	64.06	64.41	63.57	64.10	60653
2020-08-24	64.73	65.38	64.43	65.11	75414
2020-08-25	65.33	65.48	64.59	65.23	79261
2020-08-26	65.12	65.12	63.97	64.59	63688
2020-08-27	64.89	66.04	64.89	65.50	101366
2020-08-28	65.90	66.23	65.35	65.86	81912
2020-08-31	65.61	66.37	65.29	65.49	98967
2020-09-01	65.16	66.23	65.03	66.19	53600
2020-09-02	66.00	66.72	65.93	66.31	95417
2020-09-03	66.53	66.79	64.81	65.18	49592
2020-09-04	66.11	66.50	64.55	65.45	57756
2020-09-08	64.85	65.53	64.12	64.44	72425
2020-09-09	64.98	65.96	64.41	65.23	58048
2020-09-10	65.63	65.89	63.32	63.40	60535
2020-09-11	63.76	63.76	62.25	63.23	58769
2020-09-14	63.66	64.72	63.61	64.54	54883
2020-09-15	65.18	65.29	64.35	64.55	55244
2020-09-16	64.87	64.87	63.84	63.88	118516
2020-09-17	63.18	64.28	63.18	63.98	62181
2020-09-18	64.11	64.75	63.88	64.45	264316
2020-09-21	63.47	63.47	60.38	60.88	93316
2020-09-22	60.88	61.82	60.73	60.80	114330
2020-09-23	61.22	61.80	59.42	59.48	95574
2020-09-24	59.58	59.91	58.66	59.18	78549
2020-09-25	58.69	60.20	58.69	59.82	33809
2020-09-28	60.50	61.58	60.50	61.03	58781
2020-09-29	61.30	61.45	59.96	60.68	31092
2020-09-30	60.58	61.47	60.02	60.25	52560
2020-10-01	60.30	61.03	59.29	60.35	78126
2020-10-02	59.56	64.05	59.19	63.64	85008
2020-10-05	63.83	65.18	63.83	65.04	74853
2020-10-06	65.68	66.47	63.69	64.37	86671
2020-10-07	65.03	66.02	64.46	65.69	71148
2020-10-08	66.33	67.19	65.93	66.87	48363
2020-10-09	67.07	67.82	66.17	66.29	29589
2020-10-12	66.33	66.95	65.95	66.88	37031
2020-10-13	66.25	66.44	65.19	65.22	76480
2020-10-14	65.76	66.16	65.19	65.83	31371
2020-10-15	65.08	67.18	65.04	66.83	48818
2020-10-16	66.68	68.07	66.68	67.43	51835
2020-10-19	67.52	68.44	66.78	66.90	51595
2020-10-20	67.18	68.67	67.18	67.86	45819
2020-10-21	67.66	67.66	66.08	66.13	34315
2020-10-22	66.47	67.38	65.62	65.71	49432
2020-10-23	65.95	66.56	65.39	66.20	45387
2020-10-26	65.43	65.66	64.67	65.25	48605
2020-10-27	65.05	65.05	64.19	64.25	37578
2020-10-28	63.07	63.28	61.92	62.06	74796
2020-10-29	61.72	62.25	61.08	61.45	71420
2020-10-30	61.33	62.58	60.51	61.04	73217
2020-11-02	61.89	62.29	61.35	61.82	34928
2020-11-03	62.81	63.21	61.90	62.98	67107
2020-11-04	61.91	63.63	61.81	63.51	50052
2020-11-05	63.33	65.86	63.33	65.09	60308
2020-11-06	65.63	67.27	65.29	65.57	58175
2020-11-09	69.28	70.14	66.06	66.42	115369
2020-11-10	68.00	72.96	67.48	72.29	207389
2020-11-11	72.50	72.57	70.50	71.44	48351
2020-11-12	70.72	71.21	69.26	70.22	52663
2020-11-13	70.82	72.11	70.59	71.49	40707
2020-11-16	72.50	73.25	72.00	72.40	63233
2020-11-17	72.05	73.92	71.48	72.84	72021
2020-11-18	72.70	73.58	71.62	71.62	51550
2020-11-19	71.23	71.49	70.17	70.83	53317
2020-11-20	70.27	70.27	68.62	68.85	60708
2020-11-23	69.48	69.48	67.68	68.01	43577
2020-11-24	68.78	70.67	68.73	70.53	67352
2020-11-25	70.03	70.33	68.47	70.06	34413
2020-11-27	69.78	69.78	68.53	69.10	18647
2020-11-30	68.66	68.96	67.73	67.90	90915
2020-12-01	68.81	69.83	68.16	69.36	81948
2020-12-02	69.25	69.25	68.10	68.92	48913
2020-12-03	69.01	69.34	68.01	68.77	31779
2020-12-04	69.28	69.69	68.61	69.32	44068
2020-12-07	69.16	70.35	68.49	70.11	48293
2020-12-08	69.59	69.84	68.93	69.67	30113
2020-12-09	70.19	70.40	68.88	70.10	66688
2020-12-10	69.74	69.93	68.81	69.34	52179
2020-12-11	68.98	69.99	68.37	69.47	33445
2020-12-14	70.00	70.47	68.11	68.58	55901
2020-12-15	69.32	70.18	68.28	69.32	51029
2020-12-16	69.32	69.96	68.79	68.83	34961
2020-12-17	69.20	69.85	69.09	69.84	41745
2020-12-18	70.00	70.92	69.17	69.21	179105
2020-12-21	68.23	69.00	67.51	68.86	52430
2020-12-22	68.57	68.57	67.75	67.75	38681
2020-12-23	68.21	69.10	68.21	68.90	38109
2020-12-24	68.65	68.75	67.67	68.72	14050
2020-12-28	68.64	69.85	68.15	68.61	37836
2020-12-29	68.54	68.75	67.14	67.96	55641
2020-12-30	68.00	69.27	68.00	68.90	73013
2020-12-31	68.53	71.68	68.53	71.24	86128
2021-01-04	71.75	71.75	69.00	69.34	74767
2021-01-05	69.68	71.62	69.68	70.58	56369
2021-01-06	71.43	73.72	71.13	72.78	80686
2021-01-07	72.59	73.59	71.98	72.93	49451
2021-01-08	73.60	74.21	71.58	71.90	71243
2021-01-11	71.19	71.97	70.50	71.22	23620
2021-01-12	71.15	72.47	70.97	71.68	53684
2021-01-13	71.39	71.57	70.30	71.16	45011
2021-01-14	71.44	73.51	71.44	72.69	37028
2021-01-15	72.04	72.58	71.49	72.22	44214
2021-01-19	72.42	72.73	71.06	71.17	61644
2021-01-20	71.10	72.27	70.97	71.26	35663
2021-01-21	71.26	71.26	69.55	69.59	38231
2021-01-22	68.61	69.83	68.49	69.79	49246
2021-01-25	69.28	69.28	68.13	68.88	41651
2021-01-26	69.11	71.25	68.36	71.17	50688
2021-01-27	69.81	71.37	68.49	69.50	92069
2021-01-28	70.51	70.51	69.32	70.39	59380
2021-01-29	70.08	71.00	68.63	68.79	58824
2021-02-01	69.30	70.38	67.93	70.14	122461
2021-02-02	70.75	71.90	70.25	71.75	30862
2021-02-03	71.46	71.75	70.25	70.60	33916
2021-02-04	70.61	72.34	70.61	72.28	39233
2021-02-05	72.67	73.28	72.20	72.91	36354
2021-02-08	73.16	73.84	72.97	73.65	50109
2021-02-09	73.24	74.00	72.68	72.82	28668
2021-02-10	73.18	73.18	70.78	70.79	53285
2021-02-11	71.10	71.72	69.75	70.64	48594
2021-02-12	70.19	71.30	70.19	71.23	42658
2021-02-16	71.12	72.28	70.57	70.57	28086
2021-02-17	70.00	70.38	68.66	69.51	211302
2021-02-18	69.39	70.15	68.64	68.84	146000
2021-02-19	69.18	70.90	68.60	70.27	135656
2021-02-22	69.95	72.66	69.58	72.22	58553
2021-02-23	71.97	72.93	70.59	71.11	90086
2021-02-24	71.47	72.57	70.85	71.90	63952
2021-02-25	72.43	72.50	70.10	69.90	64362
2021-02-26	73.60	74.92	70.40	72.60	115471
2021-03-01	73.58	74.52	73.30	74.13	82731
2021-03-02	73.82	74.50	73.27	73.83	74091
2021-03-03	74.04	77.50	74.04	76.67	169893
2021-03-04	76.80	78.00	73.36	74.09	102715
2021-03-05	74.64	76.51	73.64	76.42	101366
2021-03-08	76.80	77.50	76.07	77.07	93932
2021-03-09	77.29	77.53	75.39	75.78	79605
2021-03-10	76.10	77.15	76.10	76.70	60262
2021-03-11	76.63	77.40	75.96	77.15	66091
2021-03-12	77.67	78.36	76.40	76.82	57706
2021-03-15	76.52	76.52	73.50	74.42	70046
2021-03-16	74.15	75.74	73.93	75.06	58740
2021-03-17	74.97	75.20	74.03	75.06	53579
2021-03-18	75.01	75.97	74.06	74.53	40812
2021-03-19	74.17	74.87	73.53	74.03	218102
2021-03-22	73.77	74.73	73.00	74.28	55117
2021-03-23	73.22	73.42	72.17	72.60	57535
2021-03-24	73.21	74.11	71.98	72.00	45540
2021-03-25	71.35	73.78	71.35	73.57	59984
2021-03-26	74.04	74.47	73.32	74.47	42591
2021-03-29	74.06	74.54	73.25	73.34	40703
2021-03-30	73.27	74.90	73.27	73.90	44440
2021-03-31	74.22	74.33	72.74	72.74	67880
2021-04-01	72.45	73.55	71.70	73.52	46497
2021-04-05	73.91	74.67	73.66	74.63	32449
2021-04-06	74.30	75.06	73.79	73.96	40242
2021-04-07	73.85	74.73	72.60	73.63	63430
2021-04-08	74.14	75.34	73.61	74.76	79449
2021-04-09	75.16	75.92	74.87	75.69	34798
2021-04-12	75.43	76.05	75.29	75.97	21417
2021-04-13	75.66	76.47	75.10	75.27	51478
2021-04-14	75.49	75.49	74.05	74.81	50638
2021-04-15	75.15	75.16	74.00	74.82	42847
2021-04-16	75.56	76.00	74.81	75.16	31651
2021-04-19	75.22	75.22	73.68	74.50	37353
2021-04-20	74.32	74.75	73.31	74.07	41332
2021-04-21	73.69	75.03	73.65	74.61	31037
2021-04-22	75.11	75.11	73.58	73.95	31822
2021-04-23	73.95	75.38	73.95	75.01	56875
2021-04-26	75.01	76.49	74.41	74.42	41603
2021-04-27	74.66	74.96	73.40	73.79	108104
2021-04-28	74.18	74.26	73.56	73.94	95668
2021-04-29	74.41	74.41	73.50	73.80	112343
2021-04-30	73.44	74.33	73.42	74.23	58803
2021-05-03	74.50	75.50	74.30	74.92	57320
2021-05-04	74.86	74.86	73.52	73.77	47713
2021-05-05	74.01	74.85	73.27	74.69	49437
2021-05-06	75.04	75.95	74.43	75.86	61622
2021-05-07	75.47	75.58	74.84	74.99	62282
2021-05-10	75.52	77.38	74.87	75.24	94132
2021-05-11	74.61	75.78	73.22	74.24	77491
2021-05-12	74.17	74.49	72.85	73.02	98270
2021-05-13	73.44	75.00	73.44	74.47	86730
2021-05-14	74.89	77.82	74.22	77.20	97804
2021-05-17	77.04	77.53	75.48	76.26	64535
2021-05-18	75.87	76.17	74.88	75.00	49545
2021-05-19	74.53	75.20	73.97	75.20	50637
2021-05-20	75.22	75.79	74.88	75.57	44909
2021-05-21	76.25	76.25	74.21	75.25	58891
2021-05-24	75.48	75.73	74.63	75.54	44282
2021-05-25	75.55	76.98	74.20	74.29	69001
2021-05-26	74.50	75.12	74.19	74.82	29357
2021-05-27	75.28	75.71	74.42	74.78	95719
2021-05-28	75.37	75.54	73.97	75.52	45080
2021-06-01	75.88	76.38	75.20	76.25	41178
2021-06-02	76.84	76.84	75.62	75.72	41615
2021-06-03	75.59	75.79	74.66	75.69	37231
2021-06-04	75.71	75.85	74.52	74.95	42112
2021-06-07	74.89	75.34	74.24	74.90	69453
2021-06-08	75.07	76.11	73.72	75.60	55782
2021-06-09	75.70	75.70	74.37	74.89	65442
2021-06-10	74.96	74.98	74.22	74.25	41003
2021-06-11	74.40	77.67	73.90	77.67	139902
2021-06-14	78.39	79.21	76.43	76.82	129326
2021-06-15	76.88	77.22	76.35	76.73	57045
2021-06-16	76.40	77.18	76.04	76.80	86441
2021-06-17	77.02	77.45	75.09	76.41	91842
2021-06-18	75.65	76.23	74.07	74.45	140518
2021-06-21	74.80	76.20	74.49	76.04	89349
2021-06-22	75.78	77.03	75.23	75.69	66997
2021-06-23	75.68	76.07	75.06	75.81	64582
2021-06-24	75.79	76.65	75.04	76.44	53286
2021-06-25	76.64	77.51	76.28	76.44	176779
2021-06-28	76.14	76.21	74.68	76.10	74812
2021-06-29	76.58	76.58	75.42	75.97	43517
2021-06-30	75.75	76.52	75.02	75.23	58645
2021-07-01	75.56	76.14	75.00	76.04	54215
2021-07-02	76.03	76.03	75.21	75.35	35597
2021-07-06	75.20	75.99	73.81	74.51	51610
2021-07-07	74.53	75.09	73.77	74.78	63599
2021-07-08	73.78	74.21	72.67	73.24	96817
2021-07-09	74.20	74.65	73.70	74.17	51372
2021-07-12	74.08	74.08	73.31	74.05	48850
2021-07-13	73.74	73.96	73.17	73.95	58405
2021-07-14	74.02	74.56	73.53	74.48	60968
2021-07-15	74.44	74.72	74.00	74.72	57962
2021-07-16	75.32	75.89	73.63	73.80	54982
2021-07-19	73.05	73.81	72.00	73.05	53986
2021-07-20	73.33	74.49	73.33	73.57	79582
2021-07-21	73.88	74.81	73.88	74.18	50837
2021-07-22	73.88	73.88	72.70	73.24	46956
2021-07-23	73.56	73.69	72.88	73.28	46671
2021-07-26	73.42	74.13	72.96	74.13	42286
2021-07-27	73.98	74.94	73.90	74.29	36785
2021-07-28	74.10	74.90	73.17	74.37	38589
2021-07-29	74.94	75.82	74.41	75.54	44504
2021-07-30	75.50	75.78	75.01	75.30	47823
2021-08-02	75.48	76.57	74.92	75.01	50601
2021-08-03	75.30	75.50	74.57	75.27	30583
2021-08-04	74.56	75.15	74.22	74.87	39617
2021-08-05	75.40	75.71	74.55	75.48	59338
2021-08-06	76.36	76.98	74.86	76.97	46828
2021-08-09	77.50	78.14	76.29	76.92	40116
2021-08-10	76.92	77.46	76.42	76.77	20773
2021-08-11	76.13	78.00	76.13	77.94	30766
2021-08-12	78.21	78.21	77.95	78.07	57142
2021-08-13	77.72	78.42	77.72	78.24	34039
2021-08-16	77.91	78.74	77.91	78.57	45112
2021-08-17	78.20	79.80	78.02	79.79	73022
2021-08-18	79.71	79.82	78.41	78.72	53149
2021-08-19	78.28	78.39	77.09	77.57	52819
2021-08-20	77.45	78.70	77.45	78.11	46819
2021-08-23	78.00	78.79	77.74	78.25	50509
2021-08-24	78.25	78.26	77.36	77.75	53625
2021-08-25	78.25	78.94	77.91	78.51	42418
2021-08-26	78.25	78.84	77.64	78.38	55717
2021-08-27	78.35	80.48	78.35	80.26	64206
2021-08-30	80.30	81.13	80.10	79.92	58477
2021-08-31	79.86	81.50	79.80	80.88	72626
2021-09-01	81.43	81.50	80.63	80.99	41895
2021-09-02	81.46	81.63	80.46	80.87	41462
2021-09-03	80.87	81.23	80.18	81.06	39700
2021-09-07	81.38	81.49	80.25	80.83	56103
2021-09-08	80.87	81.36	80.28	81.12	70639
2021-09-09	81.00	81.41	80.34	80.48	79606
2021-09-10	80.91	80.91	79.25	80.04	59277
2021-09-13	80.28	80.59	78.82	79.76	53566
2021-09-14	80.47	80.47	78.96	79.31	64257
2021-09-15	79.63	80.19	78.98	78.98	84409
2021-09-16	79.28	79.29	77.99	78.83	66487
2021-09-17	79.15	79.15	78.14	78.36	210988
2021-09-20	77.52	79.12	77.52	78.84	87593
2021-09-21	79.25	79.67	78.52	79.37	79202
2021-09-22	79.99	79.99	78.84	78.87	57201
2021-09-23	79.22	80.34	79.01	80.00	46179
2021-09-24	80.00	80.43	79.37	79.42	52924
2021-09-27	79.81	81.27	79.76	80.98	43499
2021-09-28	81.19	81.64	79.73	79.81	38413
2021-09-29	79.83	79.96	79.39	79.73	40134
2021-09-30	80.00	80.12	79.03	79.24	55297
2021-10-01	79.83	82.26	79.74	81.97	80321
2021-10-04	82.28	83.62	82.18	82.81	53709
2021-10-05	82.95	83.49	82.65	82.95	46434
2021-10-06	82.17	82.62	81.53	82.53	53023
2021-10-07	82.77	83.33	82.61	82.85	51506
2021-10-08	82.85	83.47	82.73	83.01	25856
2021-10-11	83.07	83.49	82.81	82.84	35593
2021-10-12	83.14	83.73	82.92	83.55	42688
2021-10-13	83.56	83.89	83.15	83.74	35650
2021-10-14	84.07	84.68	82.20	83.09	69080
2021-10-15	85.93	85.93	83.19	83.19	71670
2021-10-18	83.33	83.89	83.21	83.76	43197
2021-10-19	83.71	84.45	83.58	84.14	32394
2021-10-20	84.37	84.85	84.30	84.43	37656
2021-10-21	84.43	84.76	83.45	84.37	49592
2021-10-22	84.34	85.03	83.72	84.08	41173
2021-10-25	84.10	84.41	83.26	83.89	47650
2021-10-26	83.90	84.47	83.37	83.48	44241
2021-10-27	83.51	83.51	81.37	81.88	44636
2021-10-28	81.87	83.00	81.87	82.72	48945
2021-10-29	82.88	83.26	82.37	82.63	56431
2021-11-01	82.76	84.40	82.34	83.93	67913
2021-11-02	84.31	84.35	82.58	83.21	55077
2021-11-03	82.98	84.18	82.79	83.41	53290
2021-11-04	83.80	84.01	82.85	83.99	33674
2021-11-05	84.50	86.49	84.50	85.89	130505
2021-11-08	86.44	87.38	86.11	87.01	61771
2021-11-09	84.00	85.87	82.51	85.37	93562
2021-11-10	85.68	86.39	85.32	86.06	61207
2021-11-11	86.29	86.82	85.89	86.10	50256
2021-11-12	86.12	87.76	85.50	87.44	61166
2021-11-15	87.78	87.85	86.74	87.02	71464
2021-11-16	87.27	87.62	86.08	86.94	73707
2021-11-17	86.31	87.39	86.10	86.84	68185
2021-11-18	87.04	87.70	86.73	87.36	66410
2021-11-19	87.14	88.16	86.77	87.79	69335
2021-11-22	88.38	88.87	87.50	87.52	97868
2021-11-23	87.65	88.70	87.62	88.59	131800
2021-11-24	88.56	89.70	88.30	89.63	85902
2021-11-26	88.33	88.85	86.58	87.70	67265
2021-11-29	88.70	88.70	85.68	87.04	99601
2021-11-30	86.43	87.34	86.00	86.20	157086
2021-12-01	87.28	89.09	86.84	86.84	97987
2021-12-02	87.28	89.78	87.28	89.24	130708
2021-12-03	89.82	90.20	89.00	89.53	88136
2021-12-06	90.45	94.37	90.45	93.84	213441
2021-12-07	94.33	95.39	94.14	94.77	142478
2021-12-08	94.96	96.56	94.16	94.26	119783
2021-12-09	93.63	94.69	92.64	93.81	106861
2021-12-10	94.44	96.17	93.67	96.15	60527
2021-12-13	96.01	96.74	94.75	95.88	77405
2021-12-14	96.15	99.79	96.15	98.60	156782
2021-12-15	98.10	99.24	96.33	97.97	103256
2021-12-16	98.08	99.26	96.92	97.24	83902
2021-12-17	96.95	98.42	96.31	96.44	181548
2021-12-20	95.62	96.03	94.45	95.38	90704
2021-12-21	95.78	97.33	95.44	97.02	60025
2021-12-22	97.42	97.66	96.46	97.52	30576
2021-12-23	97.75	98.74	96.86	97.60	30787
2021-12-27	97.88	97.89	96.84	97.77	32132
2021-12-28	97.34	98.62	97.34	98.01	36759
2021-12-29	98.17	98.53	96.94	97.45	34715
2021-12-30	97.48	97.95	96.70	97.12	33810
2021-12-31	97.08	98.23	96.73	97.68	28078
2022-01-03	97.79	98.67	97.11	97.27	35732
2022-01-04	97.39	97.83	95.50	97.36	49745
2022-01-05	97.83	97.83	95.45	95.78	48804
2022-01-06	95.84	96.75	95.54	96.36	36157
2022-01-07	96.16	97.06	95.81	96.75	56281
2022-01-10	96.44	97.15	95.44	95.82	29193
2022-01-11	95.41	95.41	94.63	94.80	53119
2022-01-12	94.34	95.43	94.06	94.67	66183
2022-01-13	93.00	94.10	91.69	92.79	89258
2022-01-14	92.02	93.17	91.30	92.28	68772
2022-01-18	91.80	92.31	91.01	91.12	56902
2022-01-19	91.26	91.37	89.37	89.45	63117
2022-01-20	89.70	90.81	87.97	88.02	62931
2022-01-21	87.86	89.47	86.18	87.76	102684
2022-01-24	86.95	88.24	86.28	87.90	107037
2022-01-25	87.11	89.73	86.55	88.39	65365
2022-01-26	89.07	90.12	86.52	87.33	77270
2022-01-27	87.99	88.56	86.77	87.19	57670
2022-01-28	87.22	88.09	86.34	88.02	65174
2022-01-31	87.37	88.55	87.28	88.53	54378
2022-02-01	88.28	88.89	86.89	87.47	82700
2022-02-02	86.83	86.83	85.64	86.34	64058
2022-02-03	85.72	86.00	84.77	85.28	83335
2022-02-04	85.07	85.07	83.41	84.44	73241
2022-02-07	84.03	84.19	83.28	83.67	87460
2022-02-08	83.37	83.98	82.56	83.00	122430
2022-02-09	83.61	83.82	81.10	81.41	101487
2022-02-10	81.01	81.50	80.65	81.20	182190
2022-02-11	81.34	81.46	80.04	80.23	122065
2022-02-14	79.96	80.49	79.51	79.57	103050
2022-02-15	80.10	81.34	79.61	81.00	90234
2022-02-16	80.89	81.73	80.74	81.64	79793
2022-02-17	81.06	81.06	79.75	80.29	81589
2022-02-18	80.21	82.17	79.79	81.84	71988
2022-02-22	81.76	82.50	80.39	81.05	81690
2022-02-23	81.51	81.61	80.15	80.22	70286
2022-02-24	79.02	79.95	78.50	79.55	83765
2022-02-25	79.77	81.89	79.77	81.19	68243
2022-02-28	80.29	80.95	79.42	80.55	106421
2022-03-01	80.50	82.78	80.07	81.44	152963
2022-03-02	82.01	84.41	81.58	84.02	101193
2022-03-03	84.32	84.38	82.52	83.41	71399
2022-03-04	82.63	82.88	81.63	82.70	71042
2022-03-07	82.37	82.75	80.25	81.55	124555
2022-03-08	81.54	83.71	81.24	81.61	128640
2022-03-09	82.83	83.99	82.26	82.35	104628
2022-03-10	81.48	83.84	81.48	83.64	92987
2022-03-11	84.28	85.11	83.70	84.37	91503
2022-03-14	83.99	85.32	83.93	85.32	108858
2022-03-15	85.94	86.55	84.69	84.88	67728
2022-03-16	85.60	86.09	84.53	85.44	170505
2022-03-17	85.03	85.64	84.70	85.11	144705
2022-03-18	85.45	85.79	84.06	85.52	243718
2022-03-21	85.33	85.59	84.36	85.08	156911
2022-03-22	85.91	85.91	84.70	85.18	155580
2022-03-23	84.83	85.13	83.79	84.72	91309
2022-03-24	84.99	85.19	84.46	84.85	67072
2022-03-25	84.96	85.50	84.96	85.50	68352
2022-03-28	85.26	85.49	84.56	85.45	50581
2022-03-29	86.15	88.31	86.15	87.69	73670
2022-03-30	87.50	87.50	85.81	85.97	41877
2022-03-31	86.02	86.08	84.94	84.99	78496
2022-04-01	85.49	86.20	84.61	86.10	72495
2022-04-04	86.25	86.25	85.16	85.58	56644
2022-04-05	85.73	86.54	84.96	85.05	64534
2022-04-06	84.59	85.52	84.20	85.16	52557
2022-04-07	85.15	85.18	84.47	85.10	60242
2022-04-08	84.87	85.30	84.29	84.64	99424
2022-04-11	84.60	85.05	83.87	84.23	88363
2022-04-12	84.50	85.35	84.06	84.31	76983
2022-04-13	84.47	85.47	84.16	85.45	46677
2022-04-14	85.50	86.09	84.81	85.11	47079
2022-04-18	84.99	85.69	84.84	85.08	31862
2022-04-19	85.10	86.31	85.10	86.10	43867
2022-04-20	86.67	87.52	85.67	86.29	53952
2022-04-21	86.45	86.45	84.83	84.83	60475
2022-04-22	84.44	85.05	83.84	84.24	58529
2022-04-25	84.01	84.75	82.72	84.46	62742
2022-04-26	83.79	84.57	82.95	82.95	86919
2022-04-27	82.53	83.39	81.81	81.89	83250
2022-04-28	82.34	84.37	81.71	83.91	96343
2022-04-29	83.40	83.98	81.61	82.07	118680
2022-05-02	81.73	82.28	80.01	80.68	94318
2022-05-03	80.74	82.81	80.50	82.04	86126
2022-05-04	82.39	83.47	82.19	83.30	85361
2022-05-05	82.54	82.83	81.02	81.93	75893
2022-05-06	81.63	81.92	80.57	81.92	84218
2022-05-09	81.21	82.16	80.68	80.80	75257
2022-05-10	82.27	82.92	79.61	80.55	107034
2022-05-11	80.86	81.70	80.36	80.94	64368
2022-05-12	80.84	81.29	78.61	80.27	141057
2022-05-13	80.92	81.93	80.75	81.30	100988
2022-05-16	81.50	82.85	80.55	82.62	74290
2022-05-17	83.02	84.00	83.02	83.58	97666
2022-05-18	82.96	83.49	81.44	81.70	87845
2022-05-19	81.33	82.15	80.66	81.22	110387
2022-05-20	81.84	83.01	81.32	82.28	92315
2022-05-23	83.10	84.11	82.98	83.41	123804
2022-05-24	83.58	83.94	82.13	83.63	79219
2022-05-25	83.76	84.51	83.58	83.81	86208
2022-05-26	84.54	84.87	83.76	83.84	104513
2022-05-27	84.42	84.98	84.02	84.53	78203
2022-05-31	84.58	85.17	84.05	84.69	103538
2022-06-01	85.01	85.01	83.29	84.64	79033
2022-06-02	84.44	85.13	83.94	85.13	63645
2022-06-03	84.67	85.07	83.27	83.72	68911
2022-06-06	83.85	85.06	83.40	84.79	97136
2022-06-07	84.43	86.70	83.88	86.61	122742
2022-06-08	86.06	86.32	84.26	85.14	95706
2022-06-09	84.90	85.20	83.34	83.36	75400
2022-06-10	82.63	82.74	81.28	81.32	69298
2022-06-13	79.76	80.24	78.04	78.38	103286
2022-06-14	78.20	79.20	77.91	78.45	82544
2022-06-15	79.18	79.68	77.39	77.77	151555
2022-06-16	77.14	77.42	72.94	73.46	222074
2022-06-17	73.84	77.78	73.84	76.72	303241
2022-06-21	77.71	79.18	76.67	78.70	168849
2022-06-22	77.97	80.81	77.90	80.46	170969
2022-06-23	80.32	82.70	80.32	82.40	114740
2022-06-24	82.60	86.38	82.60	86.16	456191
2022-06-27	86.51	86.51	84.92	85.27	88863
2022-06-28	85.97	86.45	84.83	84.90	67076
2022-06-29	84.59	85.86	84.34	85.53	87800
2022-06-30	84.76	85.75	84.56	85.25	74499
2022-07-01	85.00	86.54	85.00	86.25	90181
2022-07-05	85.57	86.23	83.95	86.23	95022
2022-07-06	86.25	87.18	85.28	85.75	78376
2022-07-07	85.80	86.56	85.50	85.68	74849
2022-07-08	85.51	86.81	85.20	86.10	78060
2022-07-11	85.66	87.00	85.66	86.92	66282
2022-07-12	86.72	88.40	86.72	88.07	127243
2022-07-13	87.65	89.53	87.65	89.48	65618
2022-07-14	88.00	88.90	87.60	88.65	58152
2022-07-15	89.83	90.73	88.77	90.30	55968
2022-07-18	90.77	91.85	90.09	90.28	50328
2022-07-19	90.69	92.48	90.69	92.37	65812
2022-07-20	92.07	93.00	91.40	92.94	74800
2022-07-21	92.37	93.67	92.11	93.64	53464
2022-07-22	93.71	94.41	93.20	94.00	47299
2022-07-25	94.08	94.94	92.65	92.78	61471
2022-07-26	92.78	93.47	92.34	92.49	58817
2022-07-27	92.38	93.90	92.10	93.82	82229
2022-07-28	94.24	96.51	93.98	95.89	70100
2022-07-29	95.86	96.02	94.75	95.09	37618
2022-08-01	94.99	95.55	94.27	95.50	45335
2022-08-02	94.84	94.84	92.98	93.17	37806
2022-08-03	93.53	94.89	92.77	94.10	50533
2022-08-04	94.59	94.59	92.45	93.75	45277
2022-08-05	93.01	93.46	91.99	93.24	42374
2022-08-08	93.71	94.17	93.32	93.33	41332
2022-08-09	91.37	93.24	88.99	93.02	75439
2022-08-10	93.56	93.56	89.83	89.96	84680
2022-08-11	90.07	90.97	89.46	90.41	63548
2022-08-12	90.26	91.26	90.00	91.13	44285
2022-08-15	91.01	91.40	89.80	91.39	47662
2022-08-16	91.15	91.39	90.26	90.92	55177
2022-08-17	90.06	90.28	89.31	89.62	48884
2022-08-18	89.75	90.09	89.42	89.83	36984
2022-08-19	89.67	89.67	87.99	88.52	45615
2022-08-22	87.67	87.78	86.72	86.89	41505
2022-08-23	86.53	86.53	85.58	86.10	50392
2022-08-24	85.80	86.28	85.02	85.08	43105
2022-08-25	84.69	86.07	84.69	85.70	36101
2022-08-26	86.18	86.18	85.05	85.61	65257
2022-08-29	85.24	85.24	84.20	84.73	97318
2022-08-30	84.49	84.53	83.49	83.79	80525
2022-08-31	84.00	85.29	83.94	84.24	71611
2022-09-01	84.00	84.29	83.01	83.81	63121
2022-09-02	84.14	84.77	83.13	83.37	68597
2022-09-06	83.07	83.29	82.14	82.32	66452
2022-09-07	82.39	83.04	81.92	82.68	48172
2022-09-08	82.16	82.21	81.32	81.62	55396
2022-09-09	82.13	82.30	81.45	81.90	48547
2022-09-12	82.04	84.00	82.04	83.31	80240
2022-09-13	81.83	82.01	80.26	80.32	96304
2022-09-14	80.08	80.50	79.18	79.71	63892
2022-09-15	79.54	80.55	79.37	80.09	59807
2022-09-16	79.79	81.13	79.43	80.96	236246
2022-09-19	80.57	82.17	80.54	82.08	55672
2022-09-20	81.49	81.49	80.51	81.18	59815
2022-09-21	81.75	82.32	80.76	80.78	46517
2022-09-22	80.95	80.98	80.30	80.41	51948
2022-09-23	79.65	80.27	79.10	79.84	86699
2022-09-26	79.35	79.96	78.80	79.09	64691
2022-09-27	79.04	79.94	78.41	78.44	50742
2022-09-28	78.83	81.10	78.83	80.49	51916
2022-09-29	79.84	80.33	78.51	79.50	69773
2022-09-30	79.55	80.79	79.14	79.19	60263
2022-10-03	79.80	80.53	79.40	79.94	40865
2022-10-04	80.74	82.73	80.74	82.68	60558
2022-10-05	81.81	81.97	81.01	81.79	35881
2022-10-06	81.16	81.70	81.00	81.43	38763
2022-10-07	81.06	81.26	79.78	80.08	68751
2022-10-10	80.39	80.98	79.44	80.53	43033
2022-10-11	80.09	82.39	80.09	81.97	60565
2022-10-12	82.07	82.57	81.40	82.28	43464
2022-10-13	80.89	83.71	80.89	83.34	50935
2022-10-14	84.10	84.25	82.70	82.83	30322
2022-10-17	83.88	84.16	82.75	83.23	78451
2022-10-18	83.78	84.99	83.78	84.70	49251
2022-10-19	84.64	84.64	82.68	83.71	41210
2022-10-20	84.02	84.02	82.35	82.99	50199
2022-10-21	83.34	85.00	82.76	84.95	36723
2022-10-24	85.00	87.19	84.99	87.17	46985
2022-10-25	86.99	89.57	86.99	88.63	39559
2022-10-26	89.08	89.08	87.14	87.17	38848
2022-10-27	87.71	89.17	87.39	87.58	35758
2022-10-28	88.13	90.35	87.95	89.79	46277
2022-10-31	89.42	89.99	89.00	89.09	53302
2022-11-01	89.23	89.58	88.74	89.06	42439
2022-11-02	88.67	89.92	87.55	88.15	34700
2022-11-03	87.08	88.39	86.20	87.42	31537
2022-11-04	88.52	88.91	87.33	88.59	25580
2022-11-07	89.31	89.75	87.97	89.57	35427
2022-11-08	89.99	91.79	88.19	89.83	58268
2022-11-09	90.00	93.71	89.06	93.09	84672
2022-11-10	94.00	96.07	93.85	96.05	80349
2022-11-11	96.27	97.17	95.68	95.84	55818
2022-11-14	95.49	96.91	95.00	95.99	42113
2022-11-15	97.25	98.17	96.71	97.66	75858
2022-11-16	97.81	98.49	97.10	97.88	49153
2022-11-17	98.04	98.98	96.60	97.33	38698
2022-11-18	98.90	99.21	97.60	98.08	43327
2022-11-21	98.45	99.11	97.91	98.59	58038
2022-11-22	98.98	99.33	98.32	99.03	40435
2022-11-23	99.33	99.33	98.03	98.99	33311
2022-11-25	98.73	99.40	98.57	98.67	25307
2022-11-28	97.88	98.67	96.65	97.31	45323
2022-11-29	97.13	98.31	97.13	97.86	30098
2022-11-30	97.90	99.49	96.58	98.54	71243
2022-12-01	99.34	99.37	97.92	98.94	41192
2022-12-02	98.35	99.24	97.18	98.85	45180
2022-12-05	98.46	98.46	96.00	97.25	63439
2022-12-06	97.01	97.10	94.67	95.43	65141
2022-12-07	95.91	95.91	94.20	94.71	42380
2022-12-08	94.21	95.05	93.28	93.67	45272
2022-12-09	93.17	94.25	92.35	93.18	37181
2022-12-12	93.38	94.62	92.15	94.27	66670
2022-12-13	96.86	97.03	94.33	94.39	116142
2022-12-14	94.61	95.27	93.27	94.26	105080
2022-12-15	93.19	94.25	92.88	93.93	104867
2022-12-16	93.04	94.11	91.40	92.06	138869
2022-12-19	91.29	92.16	90.39	90.58	77838
2022-12-20	90.29	91.83	90.29	91.14	85278
2022-12-21	91.76	91.76	90.99	91.17	53110
2022-12-22	90.66	90.66	88.91	89.71	47435
2022-12-23	89.48	90.30	89.31	89.60	43879
2022-12-27	90.01	90.01	89.07	89.73	31135
2022-12-28	89.58	90.13	88.91	89.02	36140
2022-12-29	89.36	91.40	89.16	91.20	47458
2022-12-30	90.83	91.36	90.53	90.75	32784
2023-01-03	91.47	91.63	89.46	89.94	54046
2023-01-04	90.83	91.64	90.28	90.82	40046
2023-01-05	90.80	90.80	88.97	89.18	52027
2023-01-06	89.87	91.06	89.87	91.06	29652
2023-01-09	91.22	91.22	90.70	91.05	30564
2023-01-10	90.73	93.07	90.73	92.89	38768
2023-01-11	92.66	93.67	92.41	92.81	57429
2023-01-12	93.07	93.71	93.01	93.13	36869
2023-01-13	92.66	94.21	92.66	93.88	26008
2023-01-17	94.07	94.34	93.07	93.18	34886
2023-01-18	93.53	93.91	91.71	91.86	24162
2023-01-19	91.07	92.16	90.33	91.09	40349
2023-01-20	91.67	91.98	91.25	91.98	48061
2023-01-23	92.21	93.41	91.99	92.82	40222
2023-01-24	93.20	94.10	92.66	93.73	32742
2023-01-25	93.08	94.35	93.08	94.23	29820
2023-01-26	94.87	94.87	94.05	94.87	28886
2023-01-27	94.74	95.03	94.05	94.06	24064
2023-01-30	93.78	95.03	93.78	94.35	33711
2023-01-31	94.98	95.59	94.60	95.49	55819
2023-02-01	94.95	96.72	94.95	95.72	35217
2023-02-02	95.57	96.96	95.45	96.15	48884
2023-02-03	95.56	96.60	95.06	96.44	45094
2023-02-06	96.43	96.43	95.53	95.87	26703
2023-02-07	95.43	97.02	95.08	96.69	33473
2023-02-08	96.12	96.41	95.24	95.64	38111
2023-02-09	95.92	96.14	94.30	94.66	29115
2023-02-10	94.53	95.20	94.10	94.92	19077
2023-02-13	94.94	95.85	94.94	95.34	28597
2023-02-14	95.40	96.24	94.69	94.70	32139
2023-02-15	93.97	95.83	93.07	95.28	34583
2023-02-16	94.97	95.79	94.41	95.24	27231
2023-02-17	95.62	95.68	94.18	94.73	43322
2023-02-21	93.90	94.52	93.08	94.05	45185
2023-02-22	94.16	95.01	93.75	94.13	28634
2023-02-23	94.74	95.03	93.46	94.83	39765
2023-02-24	94.44	94.97	93.60	94.22	31377
2023-02-27	94.96	94.99	93.42	93.28	23259
2023-02-28	93.76	94.15	93.19	93.87	58236
2023-03-01	90.14	92.05	89.74	90.75	116320
2023-03-02	90.10	91.82	89.54	90.40	74157
2023-03-03	90.57	91.71	89.38	91.21	39817
2023-03-06	91.56	92.93	91.22	92.70	52095
2023-03-07	92.52	92.90	91.39	91.72	57455
2023-03-08	91.91	92.06	91.14	91.75	33088
2023-03-09	91.69	92.14	90.58	91.00	53597
2023-03-10	90.58	90.81	89.31	90.43	89210
2023-03-13	89.39	90.92	87.03	89.21	92594
2023-03-14	90.45	91.59	90.23	90.87	74376
2023-03-15	89.37	90.52	88.13	89.91	88633
2023-03-16	89.11	91.99	88.36	91.04	61211
2023-03-17	89.95	89.95	88.62	89.18	137024
2023-03-20	89.46	90.89	89.45	89.88	49884
2023-03-21	90.92	92.21	90.66	91.12	35750
2023-03-22	91.23	91.83	90.50	90.68	48628
2023-03-23	90.81	91.27	89.21	90.22	62251
2023-03-24	88.46	89.82	87.01	89.67	98774
2023-03-27	90.47	90.80	90.23	90.66	38547
2023-03-28	90.29	90.64	89.74	90.49	40464
2023-03-29	90.92	91.21	90.37	90.94	38340
2023-03-30	91.14	91.14	90.19	90.49	30417
2023-03-31	90.67	91.95	90.67	91.89	56425
2023-04-03	91.79	92.21	90.62	91.09	48765
2023-04-04	91.22	91.22	89.57	90.96	45563
2023-04-05	90.51	91.25	90.19	91.21	40054
2023-04-06	91.45	91.59	90.71	91.05	34720
2023-04-10	90.68	91.62	90.62	91.57	35048
2023-04-11	91.40	92.30	91.12	91.13	35198
2023-04-12	91.65	91.65	90.26	90.76	33773
2023-04-13	90.35	91.24	90.30	90.68	57363
2023-04-14	90.99	91.22	90.10	91.01	44969
2023-04-17	90.87	92.05	90.71	91.95	31521
2023-04-18	91.77	92.70	90.88	91.94	42298
2023-04-19	91.45	93.88	91.45	93.57	28543
2023-04-20	92.96	94.81	92.96	94.70	32818
2023-04-21	95.09	95.77	94.23	95.64	44569
2023-04-24	95.49	96.25	94.81	94.92	22481
2023-04-25	94.22	94.66	93.15	93.83	32656
2023-04-26	93.29	94.41	93.04	93.75	33351
2023-04-27	94.05	95.70	93.83	95.50	19339
2023-04-28	95.42	96.82	95.42	96.30	34782
2023-05-01	96.44	97.43	96.07	96.62	26097
2023-05-02	95.97	95.97	93.37	94.38	37682
2023-05-03	94.66	96.16	94.07	94.27	39292
2023-05-04	93.53	93.57	91.72	92.74	39362
2023-05-05	93.76	94.78	93.64	94.30	33154
2023-05-08	93.81	94.28	93.47	93.94	22861
2023-05-09	94.04	94.99	93.04	93.25	23331
2023-05-10	94.13	94.36	92.98	93.94	40781
2023-05-11	93.61	94.24	92.69	93.65	38594
2023-05-12	93.91	93.91	92.88	93.49	23975
2023-05-15	93.73	94.75	93.54	94.25	23766
2023-05-16	93.76	94.93	93.23	94.47	18758
2023-05-17	95.01	96.13	94.06	95.72	38639
2023-05-18	95.13	96.13	94.13	94.90	54431
2023-05-19	95.55	95.55	94.37	94.96	31515
2023-05-22	95.07	95.41	94.56	94.93	37743
2023-05-23	94.78	95.47	94.48	94.83	40064
2023-05-24	94.42	94.42	92.50	93.10	68034
2023-05-25	92.49	93.25	92.48	92.74	54471
2023-05-26	92.90	93.98	92.64	93.32	35974
2023-05-30	92.94	93.33	92.68	93.05	28458
2023-05-31	92.68	93.06	91.43	92.50	89228
2023-06-01	92.71	94.51	92.47	93.98	50514
2023-06-02	94.91	97.18	94.04	97.01	64366
2023-06-05	96.69	96.42	95.21	97.01	33992
2023-06-06	96.30	99.38	96.30	98.93	68928
2023-06-07	98.35	101.03	98.35	100.67	85106
2023-06-08	100.00	100.72	99.90	100.56	52595
2023-06-09	100.71	100.89	100.00	100.30	44020
2023-06-12	99.72	100.11	98.18	98.71	55394
2023-06-13	98.71	100.70	98.70	100.18	60626
2023-06-14	99.95	101.60	99.90	100.59	87895
2023-06-15	99.59	101.46	99.31	101.10	88676
2023-06-16	101.57	101.57	99.69	99.75	106051
2023-06-20	99.39	99.98	98.47	99.17	69411
2023-06-21	98.73	99.03	97.92	98.43	89315
2023-06-22	98.13	98.13	96.97	97.72	41416
2023-06-23	96.73	97.49	95.70	96.11	98345
2023-06-26	95.92	96.45	95.56	95.75	52986
2023-06-27	95.75	96.35	95.23	95.61	39831
2023-06-28	95.33	95.54	94.74	94.84	64705
2023-06-29	95.05	95.95	94.81	95.79	40228
2023-06-30	96.57	97.46	94.79	96.48	67398
2023-07-03	95.78	96.89	95.76	96.89	13486
2023-07-05	96.01	96.08	95.31	95.53	53098
2023-07-06	94.93	95.03	94.57	94.91	49814
2023-07-07	94.76	95.70	94.76	94.99	56497
2023-07-10	94.99	95.95	94.99	95.51	53320
2023-07-11	96.05	96.67	96.05	96.57	27997
2023-07-12	97.57	98.32	97.14	97.34	35587
2023-07-13	97.81	98.00	96.79	96.96	34254
2023-07-14	97.22	97.92	96.11	97.88	38162
2023-07-17	97.66	98.85	97.37	97.81	34616
2023-07-18	98.01	99.36	97.56	98.89	22390
2023-07-19	99.32	99.79	98.88	99.25	31208
2023-07-20	99.42	99.42	97.89	98.84	32980
2023-07-21	99.00	99.00	97.62	97.76	27399
2023-07-24	97.50	98.49	97.50	97.92	24500
2023-07-25	97.93	98.43	97.51	98.40	25257
2023-07-26	98.15	98.54	97.56	97.87	26480
2023-07-27	98.56	98.56	97.37	97.77	27124
2023-07-28	98.48	98.48	97.55	97.73	19575
2023-07-31	98.11	98.85	98.11	98.68	27328
2023-08-01	98.58	100.17	98.46	99.68	34317
2023-08-02	99.56	99.56	98.69	98.77	28386
2023-08-03	98.74	99.26	98.27	98.87	21649
2023-08-04	99.21	100.59	99.21	99.42	37213
2023-08-07	99.65	100.36	99.65	100.35	28417
2023-08-08	97.50	98.02	96.51	97.30	45014
2023-08-09	97.50	97.77	96.64	96.71	37369
2023-08-10	97.00	97.28	95.76	95.93	43352
2023-08-11	95.94	96.26	95.33	95.34	34375
2023-08-14	95.22	95.65	94.87	95.01	49932
2023-08-15	94.40	94.40	93.49	93.87	40468
2023-08-16	93.70	94.11	93.32	93.69	33766
2023-08-17	93.80	93.85	93.08	93.12	38647
2023-08-18	92.58	93.39	92.58	92.60	37836
2023-08-21	92.48	92.48	91.21	91.21	28337
2023-08-22	91.47	91.47	90.19	90.22	42519
2023-08-23	90.50	91.43	90.20	91.37	36806
2023-08-24	91.06	93.28	91.06	93.04	40660
2023-08-25	92.98	93.46	92.55	93.05	26098
2023-08-28	93.32	93.60	92.02	92.02	35238
2023-08-29	92.12	92.28	91.59	92.00	35848
2023-08-30	91.74	92.44	91.74	91.72	35184
2023-08-31	91.30	92.04	91.30	91.85	50471
2023-09-01	92.07	92.99	92.07	92.75	29004
2023-09-05	92.43	92.43	91.23	91.25	55851
2023-09-06	91.40	91.81	91.14	91.59	27994
2023-09-07	91.72	91.77	91.00	91.51	50133
2023-09-08	91.30	91.77	90.92	91.66	31733
2023-09-11	91.71	91.99	91.15	91.26	44481
2023-09-12	91.30	92.57	90.85	92.41	45387
2023-09-13	92.37	92.37	91.76	91.94	75103
2023-09-14	92.67	93.02	92.11	92.74	65697
2023-09-15	92.32	93.39	92.11	92.35	126880
2023-09-18	92.55	92.55	90.60	90.65	70748
2023-09-19	90.66	91.33	90.03	90.86	77760
2023-09-20	91.45	91.56	90.65	90.80	34239
2023-09-21	90.47	91.00	90.12	90.58	38672
2023-09-22	90.76	90.76	89.92	89.92	31161
2023-09-25	89.75	90.71	89.50	90.32	36455
2023-09-26	89.85	90.20	89.73	89.80	37079
2023-09-27	89.93	90.27	89.12	89.68	34465
2023-09-28	90.02	92.31	89.43	90.21	34956
2023-09-29	90.55	90.55	88.59	89.32	49891
2023-10-02	88.81	88.81	87.74	88.18	39253
2023-10-03	87.88	87.90	86.21	86.23	52230
2023-10-04	86.18	87.36	85.44	87.05	39335
2023-10-05	87.26	89.03	87.21	88.85	62062
2023-10-06	88.25	89.03	87.88	88.10	43006
2023-10-09	87.86	89.36	87.86	88.81	22894
2023-10-10	88.95	90.10	87.74	87.75	41622
2023-10-11	88.10	89.23	87.17	89.08	41903
2023-10-12	89.64	90.07	88.43	90.02	53805
2023-10-13	90.58	90.58	87.78	87.88	37255
2023-10-16	88.21	88.67	87.67	87.75	30041
2023-10-17	87.45	89.29	87.45	89.21	54083
2023-10-18	89.00	89.00	87.25	87.32	34105
2023-10-19	87.57	87.81	86.67	86.72	38700
2023-10-20	86.92	87.05	84.97	85.21	48776
2023-10-23	84.65	86.07	84.65	85.82	47191
2023-10-24	85.97	86.32	85.17	85.17	31555
2023-10-25	84.42	84.82	83.51	83.62	35850
2023-10-26	84.02	84.02	83.00	83.44	35715
2023-10-27	83.19	83.25	81.67	82.75	45720
2023-10-30	83.64	85.13	83.53	84.75	42015
2023-10-31	84.52	85.72	83.80	84.81	43708
2023-11-01	84.51	85.33	84.12	84.37	39893
2023-11-02	85.15	87.03	85.04	86.94	57125
2023-11-03	88.19	88.95	87.82	88.37	53853
2023-11-06	87.95	88.56	87.78	88.51	36593
2023-11-07	88.23	88.45	87.42	87.42	49253
2023-11-08	85.00	88.00	84.68	87.84	71758
2023-11-09	88.40	88.40	86.65	87.65	63202
2023-11-10	87.47	87.47	85.44	85.81	58406
2023-11-13	85.38	87.02	84.99	85.86	42571
2023-11-14	87.61	88.64	87.28	88.55	54528
2023-11-15	87.98	88.86	87.53	88.26	63797
2023-11-16	88.70	88.70	85.82	86.18	33559
2023-11-17	86.85	86.85	85.70	86.40	52286
2023-11-20	86.00	86.27	85.67	86.04	26066
2023-11-21	86.12	86.12	84.38	84.67	44910
2023-11-22	84.91	86.45	84.38	86.20	49888
2023-11-24	85.20	86.12	84.52	85.53	23627
2023-11-27	84.93	85.80	84.16	84.27	39800
2023-11-28	84.58	84.61	83.80	83.93	38073
2023-11-29	83.89	84.61	83.20	83.09	41797
2023-11-30	83.05	84.05	82.95	83.90	137455
2023-12-01	83.74	85.76	83.65	85.55	58885
2023-12-04	85.01	86.17	84.60	85.42	52593
2023-12-05	85.35	85.79	84.41	84.59	113889
2023-12-06	85.05	86.01	82.61	82.78	125269
2023-12-07	83.29	85.05	82.51	85.05	106282
2023-12-08	84.82	85.72	84.39	85.66	64734
2023-12-11	85.68	86.28	84.91	86.01	74321
2023-12-12	86.00	86.50	85.14	85.78	57894
2023-12-13	86.29	87.97	85.79	87.80	106607
2023-12-14	88.89	89.19	86.92	87.61	81048
2023-12-15	88.00	88.71	86.53	87.87	397302
2023-12-18	87.74	88.05	86.91	87.15	59792
2023-12-19	87.62	88.11	87.48	87.89	59705
2023-12-20	88.27	89.07	85.79	86.13	117872
2023-12-21	86.31	87.85	85.61	87.79	77471
2023-12-22	88.00	88.25	87.38	87.38	54350
2023-12-26	87.58	89.12	87.45	88.36	78842
2023-12-27	88.53	88.97	87.58	88.17	53296
2023-12-28	88.11	88.90	88.11	88.58	73482
2023-12-29	88.50	89.05	87.85	88.22	64068
2024-01-02	87.56	88.26	87.34	87.90	48552
2024-01-03	87.38	87.38	85.68	85.71	62553
2024-01-04	85.37	86.62	85.37	85.95	48891
2024-01-05	85.54	86.42	84.46	84.52	85863
2024-01-08	84.48	85.00	84.22	84.74	80042
2024-01-09	83.64	84.06	83.10	83.29	87184
2024-01-10	83.01	83.98	83.01	83.50	99412
2024-01-11	83.23	83.33	82.22	82.89	103330
2024-01-12	83.61	84.25	82.48	83.04	136828
2024-01-16	82.75	83.46	82.58	82.97	103810
2024-01-17	82.80	83.28	82.59	82.94	79192
2024-01-18	83.09	86.23	83.09	85.90	105723
2024-01-19	86.11	86.30	84.75	86.26	65947
2024-01-22	86.86	87.74	86.86	87.20	52452
2024-01-23	87.86	87.94	86.07	86.23	67066
2024-01-24	86.94	86.94	85.92	86.07	119246
2024-01-25	86.99	88.45	85.62	88.20	184790
2024-01-26	88.66	89.28	87.75	88.16	66449
2024-01-29	88.00	88.64	88.00	88.30	62038
2024-01-30	88.25	88.69	88.23	88.50	31996
2024-01-31	88.50	88.87	86.91	87.13	95837
2024-02-01	87.30	88.56	87.21	88.50	71526
2024-02-02	88.27	88.51	87.67	88.12	50255
2024-02-05	88.00	88.75	87.37	88.62	90845
2024-02-06	88.41	89.16	88.21	88.46	59415
2024-02-07	88.96	88.96	87.66	87.99	71991
2024-02-08	87.61	88.48	87.61	88.31	80017
2024-02-09	88.65	89.28	87.99	89.16	78062
2024-02-12	89.49	91.25	89.39	90.72	107554
2024-02-13	89.16	89.88	88.50	89.80	97471
2024-02-14	90.24	90.96	89.90	90.88	87862
2024-02-15	91.05	91.88	90.73	91.86	75482
2024-02-16	92.00	92.00	89.83	89.88	78791
2024-02-20	89.02	90.52	88.98	88.98	67860
2024-02-21	88.83	89.22	88.66	89.07	57366
2024-02-22	88.74	89.73	88.45	89.69	68462
2024-02-23	89.98	90.49	89.38	89.45	48171
2024-02-26	89.09	89.70	88.22	88.24	69863
2024-02-27	88.25	88.98	87.47	88.73	81342
2024-02-28	86.28	88.13	83.75	84.68	249188
2024-02-29	85.25	86.67	84.83	85.87	103919
2024-03-01	85.66	86.34	85.50	85.50	82848
2024-03-04	85.50	87.18	85.50	86.78	114536
2024-03-05	86.28	88.42	86.28	87.00	130946
2024-03-06	87.63	87.84	86.64	86.68	97477
2024-03-07	87.15	88.62	87.13	87.78	91554
2024-03-08	88.24	89.59	87.84	88.63	94008
2024-03-11	88.07	88.75	88.07	88.36	98149
2024-03-12	88.15	89.02	87.80	88.32	90932
2024-03-13	87.88	89.30	87.88	88.77	97865
2024-03-14	88.52	88.52	87.25	87.61	106090
2024-03-15	87.10	88.78	87.10	87.90	156637
2024-03-18	87.44	88.52	87.02	87.37	120706
2024-03-19	87.48	89.23	87.48	88.93	114877
2024-03-20	88.53	90.73	88.53	90.60	107694
2024-03-21	90.67	91.79	90.08	90.51	95896
2024-03-22	90.80	91.87	90.68	91.06	90851
2024-03-25	91.06	92.61	91.06	92.24	95116
2024-03-26	92.77	92.77	91.67	92.58	96808
2024-03-27	92.99	93.77	92.85	93.33	89656
2024-03-28	93.30	94.71	93.30	94.65	180135
2024-04-01	94.98	94.98	93.03	93.57	103508
2024-04-02	93.12	93.95	92.56	93.52	81651
2024-04-03	93.44	94.93	93.44	94.61	81067
2024-04-04	95.09	95.29	93.60	93.66	102763
2024-04-05	93.60	94.30	92.82	93.65	113705
2024-04-08	93.91	95.12	93.91	94.34	72915
2024-04-09	94.70	95.28	94.55	95.28	67568
2024-04-10	94.05	94.11	92.24	93.23	93903
2024-04-11	93.22	94.56	92.34	94.37	85288
2024-04-12	93.75	95.00	93.67	94.55	95278
2024-04-15	94.76	95.26	93.61	93.85	75211
2024-04-16	93.32	94.08	92.79	93.17	68643
2024-04-17	93.59	94.56	93.59	94.00	81739
2024-04-18	94.20	95.18	94.20	94.41	96791
2024-04-19	94.37	95.40	94.37	95.32	91411
2024-04-22	95.72	95.72	94.52	94.52	101153
2024-04-23	94.37	95.30	94.37	94.88	66433
2024-04-24	94.20	95.34	94.20	94.94	70942
2024-04-25	94.69	94.69	93.59	94.15	108502
2024-04-26	94.20	95.11	94.17	94.82	73620
2024-04-29	95.18	95.27	94.37	94.38	67201
2024-04-30	94.09	94.92	93.69	94.18	76935
2024-05-01	94.62	95.26	94.52	94.62	69069
2024-05-02	95.00	95.96	95.00	95.90	67580
2024-05-03	96.56	96.80	95.95	96.57	58769
2024-05-06	97.02	97.72	97.02	97.54	55312
2024-05-07	97.51	97.89	96.32	96.32	70952
2024-05-08	95.70	96.82	95.60	96.74	67560
2024-05-09	96.84	98.83	96.13	98.55	87621
2024-05-10	103.00	109.76	100.97	109.19	183999
2024-05-13	109.16	109.16	102.30	103.26	121916
2024-05-14	104.90	110.28	104.85	110.18	154527
2024-05-15	110.01	110.70	109.28	110.66	113849
2024-05-16	110.54	110.68	108.81	109.54	47657
2024-05-17	110.08	110.41	109.75	110.23	55435
2024-05-20	110.05	110.37	107.37	107.98	92090
2024-05-21	107.62	108.24	107.49	108.03	64613
2024-05-22	107.94	108.32	106.36	107.91	65037
2024-05-23	107.61	107.61	105.79	106.14	64626
2024-05-24	106.67	107.14	105.37	105.68	43602
2024-05-28	105.75	106.04	104.84	105.24	76435
2024-05-29	104.15	104.88	103.58	103.75	66324
2024-05-30	104.17	105.03	103.34	103.95	52266
2024-05-31	104.00	104.20	102.92	103.66	109477
2024-06-03	104.70	104.70	100.93	103.00	91481
2024-06-04	103.00	103.26	101.29	101.64	86532
2024-06-05	102.26	102.62	100.66	102.27	57384
2024-06-06	101.73	102.06	101.04	101.87	58084
2024-06-07	101.03	101.32	100.04	100.69	64120
2024-06-10	99.89	100.31	99.46	100.09	61963
2024-06-11	99.39	99.96	98.99	99.26	64867
2024-06-12	101.19	101.19	99.83	100.21	60150
2024-06-13	99.64	99.86	98.48	99.35	71303
2024-06-14	97.87	98.74	97.35	97.81	105844
2024-06-17	97.65	99.77	97.13	99.63	114876
2024-06-18	99.84	101.35	98.90	101.23	203529
2024-06-20	100.97	101.32	99.80	100.15	138137
2024-06-21	100.31	100.68	99.98	100.14	207981
2024-06-24	100.54	100.65	99.52	99.96	135145
2024-06-25	99.75	100.27	98.96	99.91	167171
2024-06-26	99.29	101.68	99.29	101.47	66610
2024-06-27	101.95	102.08	100.28	100.54	46576
2024-06-28	101.38	101.55	100.01	100.86	342155
2024-07-01	101.32	101.40	100.54	100.81	50122
2024-07-02	100.81	103.01	100.35	102.79	75939
2024-07-03	103.08	103.08	101.55	101.85	19543
2024-07-05	101.33	102.20	101.33	101.84	42048
2024-07-08	102.69	103.30	101.53	101.83	44283
2024-07-09	101.57	102.03	100.47	101.61	47237
2024-07-10	102.02	102.53	101.45	102.33	27966
2024-07-11	103.91	105.35	103.50	104.71	65802
2024-07-12	105.47	106.61	105.47	106.13	89392
2024-07-15	107.00	109.31	106.55	108.03	93047
2024-07-16	108.43	110.75	108.43	110.48	83936
2024-07-17	109.56	111.81	109.36	111.33	93972
2024-07-18	110.68	112.57	109.39	109.66	57977
2024-07-19	109.69	109.86	108.75	109.62	63240
2024-07-22	109.62	110.87	109.16	110.80	45544
2024-07-23	110.60	112.38	110.25	111.26	57954
2024-07-24	111.00	112.50	110.65	111.23	55034
2024-07-25	111.21	113.21	111.21	112.32	69291
2024-07-26	113.12	113.12	112.17	112.69	39613
2024-07-29	113.00	113.00	110.99	112.33	44234
2024-07-30	112.98	113.82	112.83	113.28	36632
2024-07-31	113.06	114.26	112.71	112.71	59211
2024-08-01	111.82	112.48	110.12	110.72	51535
2024-08-02	107.72	108.90	106.86	107.58	58445
2024-08-05	104.86	105.61	103.08	104.65	63754
2024-08-06	104.17	106.24	102.91	105.44	48288
2024-08-07	106.01	106.89	105.35	105.84	34565
2024-08-08	106.68	107.55	106.41	107.34	37935
2024-08-09	107.47	109.93	106.42	107.00	54181
2024-08-12	107.73	107.73	105.89	106.23	55762
2024-08-13	107.03	109.53	106.81	108.64	61021
2024-08-14	108.12	109.26	107.99	108.78	41281
2024-08-15	110.48	110.48	109.44	109.80	46374
2024-08-16	109.96	110.35	109.51	110.15	53758
2024-08-19	110.01	110.85	110.01	110.75	28629
2024-08-20	110.76	110.76	109.19	109.30	34949
2024-08-21	109.30	110.32	108.69	109.87	33318
2024-08-22	110.00	110.37	108.84	109.43	23863
2024-08-23	110.18	113.52	110.18	112.52	47045
2024-08-26	113.59	114.00	111.86	112.12	52311
2024-08-27	112.54	113.99	112.35	113.40	39391
2024-08-28	113.35	114.13	112.72	113.93	60275
2024-08-29	114.67	115.16	113.42	114.70	59123
2024-08-30	114.94	115.61	113.95	115.58	60612
2024-09-03	114.61	114.71	112.26	112.40	37632
2024-09-04	112.15	113.57	111.72	111.84	41261
2024-09-05	112.71	112.71	111.00	111.69	55114
2024-09-06	111.16	111.40	110.49	110.61	56937
2024-09-09	111.26	111.55	109.73	109.82	90204
2024-09-10	110.10	110.36	108.94	109.83	46392
2024-09-11	108.94	110.15	107.81	110.02	54312
2024-09-12	110.63	111.52	110.11	111.08	37893
2024-09-13	112.29	113.52	112.10	112.98	43275
2024-09-16	113.25	115.19	112.59	114.32	65758
2024-09-17	115.27	115.38	113.53	113.87	43295
2024-09-18	113.42	116.13	113.15	113.28	112924
2024-09-19	115.00	115.59	113.67	114.95	100549
2024-09-20	114.47	114.47	112.47	112.94	183485
2024-09-23	113.27	114.31	112.73	113.54	94490
2024-09-24	113.55	113.65	111.50	111.55	110673
2024-09-25	111.50	111.83	110.80	110.82	62316
2024-09-26	111.50	112.36	111.12	112.30	52997
2024-09-27	113.13	113.76	111.04	111.94	36352
2024-09-30	111.39	113.31	111.38	113.28	42584
2024-10-01	112.64	113.30	111.14	111.15	54570
2024-10-02	111.41	111.79	110.89	111.51	35312
2024-10-03	110.58	111.36	110.25	111.36	33026
2024-10-04	112.18	112.99	111.31	112.97	46148
2024-10-07	112.31	112.59	111.27	111.75	41298
2024-10-08	112.32	112.35	111.21	111.34	61406
2024-10-09	110.92	112.65	110.92	112.28	32674
2024-10-10	111.31	111.63	110.82	111.30	27013
2024-10-11	111.29	112.66	111.29	112.66	27818
2024-10-14	112.42	113.07	111.57	112.72	27342
2024-10-15	113.24	114.23	112.51	112.77	41835
2024-10-16	113.69	115.41	112.91	115.21	38135
2024-10-17	115.00	115.39	114.14	115.33	40927
2024-10-18	115.58	115.58	114.08	114.46	30738
2024-10-21	114.12	114.12	112.02	112.22	41066
2024-10-22	111.80	112.72	111.78	112.61	30351
2024-10-23	111.85	113.12	111.76	112.95	35327
2024-10-24	112.95	112.97	112.01	112.69	29660
2024-10-25	113.71	113.90	111.85	112.34	35591
2024-10-28	112.75	114.83	112.30	113.66	47913
2024-10-29	113.19	114.00	113.19	113.98	24206
2024-10-30	113.36	115.83	113.24	114.39	33492
2024-10-31	114.32	114.75	112.70	112.70	47879
2024-11-01	113.34	114.56	112.95	114.51	38439
2024-11-04	113.85	115.65	113.62	114.89	28234
2024-11-05	114.82	117.47	114.66	116.70	50562
2024-11-06	123.21	127.32	122.70	124.92	120439
2024-11-07	123.96	125.10	122.09	122.72	65536
2024-11-08	111.55	115.76	110.00	112.52	128797
2024-11-11	113.78	113.78	110.75	111.69	64614
2024-11-12	111.70	112.21	109.27	109.27	77627
2024-11-13	108.89	111.50	108.89	110.37	61340
2024-11-14	109.82	113.76	109.64	109.64	78579
2024-11-15	110.32	110.32	108.83	109.34	43347
2024-11-18	109.07	109.87	106.99	107.07	57294
2024-11-19	106.80	107.16	105.49	106.30	57251
2024-11-20	105.91	106.41	103.62	105.35	93333
2024-11-21	105.00	106.78	105.00	105.92	46554
2024-11-22	106.07	108.14	106.07	107.93	45993
2024-11-25	108.57	110.65	108.57	109.57	61332
2024-11-26	108.79	109.42	108.05	109.01	46268
2024-11-27	108.80	110.03	108.36	108.76	42246
2024-11-29	109.78	110.04	108.76	108.64	30106
2024-12-02	108.91	110.80	108.23	109.89	65380
2024-12-03	110.52	111.72	108.26	108.36	45224
2024-12-04	108.60	109.32	107.81	109.13	54596
2024-12-05	108.97	110.04	107.85	107.85	41423
2024-12-06	107.77	108.59	106.90	108.52	55472
2024-12-09	108.74	109.39	107.80	108.30	60847
2024-12-10	108.08	109.75	107.42	108.17	45811
2024-12-11	109.23	109.66	108.46	108.93	61722
2024-12-12	109.17	109.80	108.62	109.16	45159
2024-12-13	108.92	109.82	107.17	107.95	38797
2024-12-16	107.78	108.98	107.78	107.96	68981
2024-12-17	108.31	108.37	107.00	107.36	60794
2024-12-18	107.30	108.80	104.31	104.32	95755
2024-12-19	105.98	109.70	104.63	106.11	91854
2024-12-20	105.44	107.88	105.44	105.85	112639
2024-12-23	105.13	105.66	104.42	104.86	50782
2024-12-24	104.92	106.41	104.18	106.35	33923
2024-12-26	105.85	106.83	105.24	106.61	36033
2024-12-27	106.69	106.69	105.10	106.19	29511
2024-12-30	105.99	106.46	104.92	105.89	31573
2024-12-31	106.28	107.25	106.28	106.81	30360
2025-01-02	106.95	107.56	105.00	105.69	36307
2025-01-03	106.53	106.56	105.05	106.40	29692
2025-01-06	105.87	107.27	105.45	105.61	29426
2025-01-07	105.71	106.47	104.13	105.38	41489
2025-01-08	104.62	106.44	104.62	106.12	35816
2025-01-10	104.33	104.70	102.50	102.92	48368
2025-01-13	101.88	104.14	101.88	103.98	40287
2025-01-14	104.23	105.85	104.17	105.17	36051
2025-01-15	107.56	107.57	106.11	107.31	38993
2025-01-16	107.56	108.21	107.26	108.14	34203
2025-01-17	108.70	109.75	107.50	108.74	36298
2025-01-21	109.72	110.03	109.56	110.02	41182
2025-01-22	109.40	110.36	109.40	110.13	36533
2025-01-23	110.13	110.96	109.50	110.93	32790
2025-01-24	110.16	111.69	110.14	110.75	35235
2025-01-27	110.77	112.24	110.68	111.07	46746
2025-01-28	111.56	111.68	110.51	111.06	66655
2025-01-29	110.83	111.50	109.57	111.42	49923
2025-01-30	112.19	112.49	110.26	110.84	31291
2025-01-31	110.99	111.15	109.43	110.17	45472
2025-02-03	108.67	110.11	108.21	109.62	44017
2025-02-04	109.60	111.55	109.16	111.31	28131
2025-02-05	112.30	112.99	111.72	112.72	34817
2025-02-06	113.03	113.03	111.83	112.47	31491
2025-02-07	112.06	112.06	110.96	111.35	28742
2025-02-10	111.98	112.47	111.29	111.56	43215
2025-02-11	111.01	112.85	111.01	112.35	34698
2025-02-12	111.07	112.05	110.81	111.77	40128
2025-02-13	112.47	112.79	111.58	112.63	33494
2025-02-14	113.48	113.96	112.77	112.94	41545
2025-02-18	113.00	114.10	112.95	113.30	29731
2025-02-19	112.60	113.57	112.46	113.32	34381
2025-02-20	112.76	113.38	111.96	112.40	25803
2025-02-21	113.23	113.51	112.70	112.89	53100
2025-02-24	113.05	113.05	111.22	111.74	56388
2025-02-25	112.09	112.50	110.90	111.55	46778
2025-02-26	111.00	112.39	110.66	112.08	45138
2025-02-27	111.41	112.33	111.12	111.69	29952
2025-02-28	117.00	122.91	114.84	122.39	106365
2025-03-03	121.94	122.74	119.25	120.32	66967
2025-03-04	120.33	121.43	119.01	119.06	83512
2025-03-05	119.21	120.30	118.21	119.50	60926
2025-03-06	118.69	119.10	115.38	118.61	55647
2025-03-07	118.78	118.83	117.53	118.26	53953
2025-03-10	117.62	117.89	115.49	115.86	69235
2025-03-11	115.90	116.42	114.35	114.70	54184
2025-03-12	115.25	116.05	113.55	115.41	55601
2025-03-13	116.13	116.16	113.06	113.58	36842
2025-03-14	113.89	117.50	112.99	115.27	47664
2025-03-17	114.84	115.47	114.75	114.91	38573
2025-03-18	114.89	114.89	113.43	113.86	49555
2025-03-19	113.90	115.80	113.90	115.29	96341
2025-03-20	114.28	116.00	113.85	114.01	91707
2025-03-21	113.21	113.80	111.55	111.72	145322
2025-03-24	112.82	114.09	112.82	113.89	63488
2025-03-25	113.73	114.01	111.87	111.94	57543
2025-03-26	111.63	112.82	111.36	112.32	41581
2025-03-27	112.70	114.14	112.02	113.93	71876
2025-03-28	114.15	114.42	110.13	111.64	58708
2025-03-31	110.68	111.16	109.97	110.93	105856
2025-04-01	110.08	111.85	110.08	110.93	50197
2025-04-02	109.67	111.81	108.84	111.45	39668
2025-04-03	107.72	108.50	106.04	106.70	53624
2025-04-04	103.57	105.23	101.04	102.78	84309
2025-04-07	100.00	106.17	98.15	101.27	72404
2025-04-08	103.43	104.99	100.60	101.30	66999
2025-04-09	100.24	108.00	100.00	107.16	78325
2025-04-10	105.24	105.50	101.53	104.16	52235
2025-04-11	103.41	104.93	101.90	104.37	42325
2025-04-14	105.01	106.71	104.45	105.20	35466
2025-04-15	105.47	106.82	105.46	105.98	36037
2025-04-16	105.47	106.61	105.01	105.61	40253
2025-04-17	105.67	106.33	104.35	104.78	46008
2025-04-21	104.00	104.00	102.00	102.09	52496
2025-04-22	107.45	109.24	105.10	106.54	69490
2025-04-23	108.88	111.00	107.50	108.13	51170
2025-04-24	107.74	108.86	106.76	106.97	54456
2025-04-25	106.79	106.82	105.63	105.76	47623
2025-04-28	105.53	106.68	105.16	106.60	47309
2025-04-29	106.00	108.19	106.00	106.99	48234
2025-04-30	106.33	108.24	104.50	106.09	72612
2025-05-01	106.00	107.94	105.62	105.71	68539
2025-05-02	106.90	109.27	106.05	108.10	45598
2025-05-05	106.86	107.96	106.66	106.80	44441
2025-05-06	105.70	106.60	105.47	105.56	39964
2025-05-07	106.50	106.50	105.12	105.49	51511
2025-05-08	105.89	107.16	105.45	106.37	45022
2025-05-09	107.45	115.82	107.45	112.67	76683
2025-05-12	115.53	115.53	112.93	114.12	81244
2025-05-13	114.83	118.33	114.04	116.28	114093
2025-05-14	115.66	118.45	115.46	117.68	104896
2025-05-15	117.39	120.01	117.39	119.66	80987
2025-05-16	119.40	119.93	117.59	118.50	83332
2025-05-19	118.12	120.00	118.12	119.24	70169
2025-05-20	118.58	119.55	118.58	118.79	53078
2025-05-21	117.51	117.75	115.62	115.70	61945
2025-05-22	114.93	115.71	113.75	113.99	79224
2025-05-23	112.37	114.43	111.82	114.43	88808
2025-05-27	115.16	117.40	114.94	117.05	103569
2025-05-28	116.78	117.42	115.96	116.53	98170
2025-05-29	116.69	117.18	116.06	117.02	49981
2025-05-30	116.42	117.13	115.95	115.90	154722
2025-06-02	115.54	116.62	113.77	116.38	68921
2025-06-03	116.27	116.91	114.51	116.13	87207
2025-06-04	115.92	115.92	113.36	113.86	101429
2025-06-05	113.74	114.50	113.10	113.89	65713
2025-06-06	115.32	115.32	113.74	114.59	51113
2025-06-09	114.49	115.86	114.04	114.76	77535
2025-06-10	114.68	115.92	114.68	115.07	71844
2025-06-11	115.84	116.37	114.70	115.87	78669
2025-06-12	114.98	116.39	114.90	115.11	50606
2025-06-13	113.82	113.82	112.16	112.45	52064
2025-06-16	113.45	114.51	112.84	113.27	52496
2025-06-17	112.61	113.89	112.61	113.11	64878
2025-06-18	112.91	114.58	112.91	113.36	50635
2025-06-20	113.75	114.43	113.26	113.44	101384
2025-06-23	113.48	116.42	113.48	116.32	61477
2025-06-24	117.23	119.17	116.90	118.39	65478
2025-06-25	118.58	119.49	118.11	119.18	58388
2025-06-26	119.17	121.31	119.02	121.30	83495
2025-06-27	121.26	121.82	119.65	120.40	182582
2025-06-30	121.19	121.28	119.54	121.12	89200
2025-07-01	120.83	121.95	120.53	121.12	76930
2025-07-02	121.60	122.67	121.31	122.15	97740
2025-07-03	122.96	122.96	121.21	122.39	45423
2025-07-07	122.06	123.53	121.86	122.75	87276
2025-07-08	122.75	124.47	122.28	123.91	104925
2025-07-09	124.40	125.23	123.75	124.94	121276
2025-07-10	124.58	126.49	124.09	126.08	120407
2025-07-11	125.74	125.74	121.52	121.75	100939
2025-07-14	121.47	123.19	119.17	122.42	172434
2025-07-15	122.87	122.87	119.51	119.62	103114
2025-07-16	119.49	120.92	118.84	119.63	111765
2025-07-17	118.98	120.78	118.98	120.06	88988
2025-07-18	120.25	120.25	117.92	119.63	187915
2025-07-21	119.87	120.28	119.40	119.84	62313
2025-07-22	119.56	121.79	119.28	120.44	96534
2025-07-23	121.25	122.59	120.30	122.26	57687
2025-07-24	121.47	122.70	120.88	122.38	86023
2025-07-25	122.70	125.04	121.92	124.80	78977
2025-07-28	125.01	126.37	124.63	125.13	75250
2025-07-29	126.01	126.79	123.90	125.89	64549
2025-07-30	126.39	127.07	124.41	124.71	105201
2025-07-31	124.17	125.44	123.17	124.77	66283
2025-08-01	123.84	125.17	121.65	123.09	66602
2025-08-04	123.68	124.84	123.68	124.83	57552
2025-08-05	124.75	125.35	123.37	124.78	66983
2025-08-06	124.71	126.51	124.33	125.81	85000
2025-08-07	128.96	130.41	123.00	125.52	94580
2025-08-08	126.24	126.40	122.82	122.82	90248
2025-08-11	122.65	123.91	121.93	123.36	114695
2025-08-12	124.37	127.13	124.37	126.94	94618
2025-08-13	127.90	129.18	127.90	128.68	59924
2025-08-14	127.59	128.73	127.49	128.63	71739
2025-08-15	129.00	129.08	126.69	126.88	83253
2025-08-18	126.76	129.69	126.75	127.11	48950
2025-08-19	126.95	128.11	126.39	126.64	40095
2025-08-20	127.11	127.11	125.90	126.01	54738
2025-08-21	125.20	126.28	124.07	124.87	49844
2025-08-22	125.84	130.72	125.84	130.27	72481
2025-08-25	129.35	129.94	128.75	129.10	67379
2025-08-26	128.64	131.06	128.50	129.32	133319
2025-08-27	128.74	130.32	128.50	128.94	52617
2025-08-28	128.75	128.97	127.85	128.97	49609
2025-08-29	129.06	129.79	127.85	128.31	70175
2025-09-02	127.48	128.31	127.02	127.35	75398
2025-09-03	126.85	127.37	124.64	127.23	64653
2025-09-04	127.23	128.64	125.40	128.50	58363
2025-09-05	128.87	130.97	127.53	128.81	85555
2025-09-08	128.87	136.17	122.51	126.64	134219
2025-09-09	125.94	126.59	124.76	124.90	70823
2025-09-10	124.60	124.75	122.24	122.65	80161
2025-09-11	123.07	124.78	123.07	124.77	71755
2025-09-12	124.23	124.84	122.62	123.28	50375
2025-09-15	124.04	124.70	122.84	124.51	79126
2025-09-16	124.02	124.80	123.00	124.31	62722
2025-09-17	124.35	127.59	123.91	125.19	91626
2025-09-18	125.36	128.66	124.16	128.37	85384
2025-09-19	128.79	129.45	125.73	127.09	474181
2025-09-22	126.47	127.98	126.37	127.58	90142
2025-09-23	127.49	128.35	126.03	126.37	94367
2025-09-24	126.94	127.87	126.40	127.07	70484
2025-09-25	126.76	127.23	125.79	126.08	51833
2025-09-26	126.08	126.79	125.43	126.14	69583
2025-09-29	126.36	128.36	124.16	125.97	68917
2025-09-30	126.17	127.31	124.50	125.38	77132
2025-10-01	125.45	126.74	124.87	126.48	62030
2025-10-02	126.23	131.70	126.14	131.40	104697
2025-10-03	131.24	133.11	129.27	129.66	74494
2025-10-06	129.79	130.70	128.66	129.84	53565
2025-10-07	130.21	130.21	125.42	129.13	52830
2025-10-08	129.98	129.98	128.51	128.85	38311
2025-10-09	128.25	128.87	127.18	128.58	61631
2025-10-10	128.93	128.93	125.81	125.99	63237
2025-10-13	126.33	128.40	126.33	128.30	54515
2025-10-14	127.36	130.45	127.31	129.46	80953
2025-10-15	130.01	131.09	129.42	130.17	63608
2025-10-16	129.96	130.16	127.78	128.29	63823
2025-10-17	128.32	131.97	128.32	129.32	78993
2025-10-20	129.80	133.58	129.64	131.08	124356
2025-10-21	131.33	131.92	129.83	129.98	44866
2025-10-22	130.00	131.99	128.79	131.81	70145
2025-10-23	131.63	132.00	130.88	131.44	36485
2025-10-24	132.57	133.53	131.95	132.69	40413
2025-10-27	133.01	133.61	131.07	131.38	87135

Explore More About NNI

Coins representing dividend payouts and trends

NNI Dividend History

Discover Nelnet 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

NNI Stock Split History

Discover Nelnet 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

NNI Historical Prices

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

Web Analytics