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

LYV Historical Prices

Summary

Key Stock Metrics

112.88

(March 13, 2025)

52-Week Low

175.25

(September 12, 2025)

52-Week High

175.25

(September 12, 2025)

All-Time High

152.86

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-12-21	11.00	11.05	10.55	10.85	5796900
2005-12-22	10.60	11.12	10.59	10.60	4152500
2005-12-23	10.90	12.78	10.90	11.95	8844700
2005-12-27	12.20	12.79	12.13	12.50	3324100
2005-12-28	12.25	14.00	12.25	13.30	3187700
2005-12-29	13.80	13.83	13.21	13.21	1092100
2005-12-30	13.65	13.65	12.66	13.10	1208400
2006-01-03	12.90	13.50	12.81	13.50	1875500
2006-01-04	13.47	13.85	13.00	13.00	2342000
2006-01-05	13.30	13.31	12.95	13.00	2880600
2006-01-06	13.00	13.08	12.77	12.93	1627700
2006-01-09	12.83	13.75	12.82	13.75	1133300
2006-01-10	13.85	13.85	13.45	13.65	1382200
2006-01-11	13.60	14.60	13.48	14.32	2884200
2006-01-12	14.00	14.65	13.90	14.40	2363900
2006-01-13	14.40	14.77	14.37	14.77	2023000
2006-01-17	14.45	15.14	14.40	14.87	1754300
2006-01-18	14.40	14.65	14.31	14.49	1714500
2006-01-19	14.40	15.22	14.30	15.22	4355100
2006-01-20	15.40	16.75	15.30	16.56	3528300
2006-01-23	16.57	18.50	16.57	17.59	3088500
2006-01-24	17.39	17.80	17.30	17.59	1375600
2006-01-25	17.65	17.65	16.36	16.73	1517700
2006-01-26	16.80	17.45	16.45	16.57	811900
2006-01-27	16.57	17.40	16.57	17.05	1063900
2006-01-30	17.06	17.30	16.78	17.24	941200
2006-01-31	17.20	18.00	17.20	17.75	1478000
2006-02-01	17.76	17.85	17.26	17.51	403700
2006-02-02	17.50	17.58	17.25	17.40	804400
2006-02-03	17.28	17.74	17.25	17.65	243700
2006-02-06	17.70	17.75	17.49	17.64	338300
2006-02-07	17.75	18.15	17.54	17.76	322000
2006-02-08	17.76	17.87	17.51	17.87	210600
2006-02-09	17.92	19.00	17.90	18.95	836800
2006-02-10	19.00	19.30	18.98	19.07	456100
2006-02-13	19.00	19.56	19.00	19.40	718000
2006-02-14	19.40	19.40	18.92	19.02	436300
2006-02-15	19.00	19.12	18.97	19.07	674500
2006-02-16	19.08	19.08	18.45	18.50	1359700
2006-02-17	18.40	18.47	17.90	17.94	257000
2006-02-21	17.55	19.20	17.46	18.93	861700
2006-02-22	18.68	19.00	18.57	18.94	117900
2006-02-23	18.51	18.93	18.30	18.71	131000
2006-02-24	18.60	18.70	17.78	18.49	670600
2006-02-27	18.35	18.58	17.84	17.91	270300
2006-02-28	17.85	17.98	17.72	17.85	174200
2006-03-01	17.75	17.88	17.65	17.79	146900
2006-03-02	17.75	17.81	17.59	17.72	181000
2006-03-03	17.65	17.67	17.50	17.55	188000
2006-03-06	17.55	18.34	17.55	18.22	112700
2006-03-07	18.15	18.15	17.67	17.95	142100
2006-03-08	17.91	18.13	17.90	17.95	66400
2006-03-09	17.90	18.11	17.90	18.11	198000
2006-03-10	18.06	18.49	18.00	18.08	1187800
2006-03-13	18.00	18.03	17.93	17.98	90200
2006-03-14	17.90	18.23	17.83	18.21	141100
2006-03-15	18.12	18.12	17.94	18.00	143700
2006-03-16	18.00	18.70	18.00	18.50	263100
2006-03-17	18.50	18.60	18.23	18.51	556600
2006-03-20	18.45	18.88	18.39	18.61	171600
2006-03-21	18.55	18.95	18.55	18.85	254900
2006-03-22	18.85	19.00	18.60	19.00	116100
2006-03-23	19.00	19.02	18.82	18.85	258200
2006-03-24	18.82	19.11	18.51	18.85	271200
2006-03-27	18.83	18.85	18.47	18.72	120100
2006-03-28	18.62	19.09	18.61	18.93	123400
2006-03-29	18.98	19.03	18.65	18.99	114500
2006-03-30	18.92	19.10	18.90	19.02	237200
2006-03-31	19.09	19.99	19.09	19.84	238000
2006-04-03	19.86	19.90	19.15	19.17	150000
2006-04-04	19.10	19.28	18.92	19.02	156900
2006-04-05	19.06	19.10	18.95	19.00	119000
2006-04-06	18.98	19.25	18.97	19.19	810600
2006-04-07	19.10	19.25	19.05	19.20	57600
2006-04-10	19.18	19.21	19.00	19.06	98600
2006-04-11	19.06	19.15	18.96	19.00	135900
2006-04-12	19.00	19.25	18.87	19.17	256000
2006-04-13	19.10	19.25	19.10	19.20	216800
2006-04-17	19.16	19.44	19.16	19.39	128900
2006-04-18	19.33	19.55	19.26	19.30	86600
2006-04-19	19.35	19.44	19.18	19.24	179400
2006-04-20	19.24	19.25	19.15	19.23	77400
2006-04-21	19.23	19.43	19.11	19.16	223400
2006-04-24	19.15	19.35	19.15	19.25	228500
2006-04-25	19.25	19.44	19.16	19.21	136100
2006-04-26	19.21	19.56	19.21	19.36	144500
2006-04-27	19.25	19.38	19.01	19.15	116800
2006-04-28	19.00	19.25	19.00	19.00	211200
2006-05-01	19.05	19.57	19.05	19.41	207500
2006-05-02	19.30	19.49	19.30	19.36	176500
2006-05-03	19.35	19.49	19.30	19.39	71200
2006-05-04	19.44	19.60	19.33	19.50	168500
2006-05-05	19.60	20.50	19.55	20.24	316700
2006-05-08	20.34	20.34	19.97	20.14	113400
2006-05-09	20.12	21.18	20.12	21.00	393800
2006-05-10	20.95	21.35	20.95	21.25	166500
2006-05-11	21.20	21.20	20.71	20.95	206700
2006-05-12	20.87	21.16	20.72	21.06	211400
2006-05-15	21.13	21.71	21.00	21.69	201900
2006-05-16	21.61	21.62	21.15	21.61	149900
2006-05-17	21.65	21.65	20.68	20.81	167500
2006-05-18	21.00	21.70	21.00	21.66	247300
2006-05-19	21.62	21.99	20.94	21.80	183400
2006-05-22	21.79	21.86	21.28	21.31	474200
2006-05-23	21.35	21.44	21.29	21.41	276200
2006-05-24	21.41	21.48	21.00	21.23	570900
2006-05-25	21.33	22.12	21.08	22.05	254100
2006-05-26	22.18	23.72	22.18	23.34	326400
2006-05-30	23.40	23.40	22.57	22.65	192400
2006-05-31	22.60	22.99	22.30	22.80	1010000
2006-06-01	22.80	23.85	22.80	23.46	482300
2006-06-02	23.50	24.06	23.47	23.68	503900
2006-06-05	23.62	23.99	23.55	23.90	175200
2006-06-06	23.90	24.27	23.71	24.27	220000
2006-06-07	24.27	24.90	24.21	24.58	398300
2006-06-08	24.68	24.70	24.02	24.13	597700
2006-06-09	24.16	24.50	23.68	23.75	427600
2006-06-12	23.70	23.79	22.99	23.03	291700
2006-06-13	22.68	22.90	21.87	22.04	1077300
2006-06-14	21.89	21.95	20.78	20.93	562600
2006-06-15	20.94	21.35	20.81	20.81	459300
2006-06-16	21.05	21.70	21.05	21.19	509400
2006-06-19	21.19	21.88	21.03	21.50	825600
2006-06-20	21.60	22.09	21.48	21.75	613900
2006-06-21	21.80	22.28	21.69	21.69	433300
2006-06-22	21.71	22.24	21.65	21.96	324100
2006-06-23	21.98	22.13	21.37	21.43	340000
2006-06-26	21.40	22.38	21.03	21.79	264600
2006-06-27	21.75	22.11	20.76	20.93	259300
2006-06-28	21.10	21.41	20.51	21.08	233500
2006-06-29	21.17	22.11	20.99	22.00	229100
2006-06-30	21.95	22.29	20.36	20.36	3053800
2006-07-03	20.45	20.97	20.44	20.97	379100
2006-07-05	21.07	21.64	20.85	20.87	468600
2006-07-06	20.84	21.19	20.59	20.76	372500
2006-07-07	20.72	21.62	20.59	20.98	262600
2006-07-10	21.08	21.61	21.07	21.45	226200
2006-07-11	21.35	21.86	21.17	21.80	431400
2006-07-12	21.80	22.09	21.30	21.50	518000
2006-07-13	21.44	21.68	21.25	21.61	265800
2006-07-14	21.55	22.00	21.45	21.83	617600
2006-07-17	21.82	22.38	21.75	22.16	309600
2006-07-18	22.22	22.48	21.61	21.78	386900
2006-07-19	21.76	22.43	21.64	22.21	513600
2006-07-20	22.20	22.25	21.61	21.90	301200
2006-07-21	21.90	21.94	20.75	21.19	256900
2006-07-24	21.20	21.58	20.89	20.93	362500
2006-07-25	21.04	21.25	20.91	21.03	364600
2006-07-26	20.92	21.80	20.75	21.76	441800
2006-07-27	21.76	21.90	21.15	21.40	349100
2006-07-28	21.45	21.81	21.30	21.48	241500
2006-07-31	21.10	21.25	20.75	20.96	297200
2006-08-01	20.86	20.87	20.31	20.34	383800
2006-08-02	20.50	21.03	20.35	20.91	215700
2006-08-03	20.79	20.83	20.29	20.35	212200
2006-08-04	20.34	20.55	18.85	19.46	831100
2006-08-07	19.36	19.49	18.76	19.16	460400
2006-08-08	19.13	19.29	18.68	18.79	336500
2006-08-09	19.00	19.93	18.45	18.78	473300
2006-08-10	18.66	19.05	18.17	18.82	327400
2006-08-11	18.81	19.19	18.50	19.02	229800
2006-08-14	19.00	19.53	18.94	19.03	426700
2006-08-15	19.03	19.73	19.03	19.58	266300
2006-08-16	19.76	19.97	19.70	19.93	121100
2006-08-17	19.83	20.63	19.72	20.30	335300
2006-08-18	20.40	20.40	19.87	20.08	194100
2006-08-21	19.97	20.00	19.59	19.70	93900
2006-08-22	19.65	19.97	19.40	19.97	157200
2006-08-23	20.00	20.44	19.59	20.22	182500
2006-08-24	20.22	20.25	19.25	19.32	184900
2006-08-25	19.32	19.75	19.22	19.27	175800
2006-08-28	19.25	20.10	19.25	19.92	215600
2006-08-29	20.10	21.25	19.92	21.16	376900
2006-08-30	21.30	21.86	21.11	21.15	227800
2006-08-31	21.20	21.33	20.89	20.98	236700
2006-09-01	21.01	21.64	20.85	21.01	123000
2006-09-05	21.00	21.49	20.97	21.11	159100
2006-09-06	20.95	21.16	20.28	20.28	209700
2006-09-07	20.20	21.22	20.20	20.30	372000
2006-09-08	20.27	20.56	19.70	19.88	239800
2006-09-11	19.79	20.99	19.79	20.57	166900
2006-09-12	20.67	21.53	20.67	21.38	255100
2006-09-13	21.43	22.62	21.37	22.51	849800
2006-09-14	22.56	22.66	21.98	22.45	278400
2006-09-15	22.46	22.48	21.65	22.01	603300
2006-09-18	21.70	22.27	21.63	21.96	255600
2006-09-19	21.95	21.95	20.73	20.91	440500
2006-09-20	21.05	22.56	21.05	21.99	349300
2006-09-21	21.97	22.40	21.75	21.90	277600
2006-09-22	21.80	21.85	21.00	21.43	257200
2006-09-25	21.41	22.36	20.80	21.92	140000
2006-09-26	21.85	22.40	21.68	21.93	206600
2006-09-27	21.93	21.97	21.21	21.50	681400
2006-09-28	21.50	21.50	20.91	20.99	574000
2006-09-29	20.99	21.20	20.35	20.42	264300
2006-10-02	20.35	20.45	19.74	20.00	243200
2006-10-03	20.00	20.55	19.68	20.02	419600
2006-10-04	20.03	20.41	20.03	20.40	253300
2006-10-05	20.47	20.90	20.46	20.75	346600
2006-10-06	20.65	20.93	20.54	20.85	128900
2006-10-09	20.88	20.97	20.34	20.50	326600
2006-10-10	20.50	20.54	20.05	20.13	219800
2006-10-11	20.13	20.29	19.80	20.11	290600
2006-10-12	20.25	20.53	20.11	20.18	279400
2006-10-13	20.20	20.25	20.00	20.00	323100
2006-10-16	19.96	20.15	19.84	20.00	741700
2006-10-17	19.90	20.25	19.90	20.01	1107500
2006-10-18	20.19	20.20	19.87	19.88	1353800
2006-10-19	19.92	20.49	19.92	20.20	348400
2006-10-20	20.20	20.20	19.60	19.99	368000
2006-10-23	19.85	20.24	19.75	19.98	662300
2006-10-24	19.90	20.05	19.76	19.83	224600
2006-10-25	19.83	20.38	19.81	19.89	331800
2006-10-26	20.05	20.13	19.85	19.98	550200
2006-10-27	19.99	20.10	19.89	19.95	444400
2006-10-30	19.90	20.57	19.87	20.50	928700
2006-10-31	20.60	21.52	20.60	21.26	744500
2006-11-01	21.36	21.71	21.20	21.37	562700
2006-11-02	21.25	22.09	21.20	21.79	451600
2006-11-03	21.90	22.16	21.00	21.41	526500
2006-11-06	21.61	22.01	21.52	21.82	362200
2006-11-07	21.77	22.74	20.94	22.63	593600
2006-11-08	22.55	22.55	19.84	22.05	858300
2006-11-09	22.06	22.06	21.24	21.47	443600
2006-11-10	21.47	21.83	21.28	21.72	283100
2006-11-13	21.60	21.61	21.27	21.59	343700
2006-11-14	21.59	22.35	21.40	22.08	477700
2006-11-15	22.14	22.66	21.28	21.90	341900
2006-11-16	22.01	22.30	21.74	22.08	204100
2006-11-17	22.06	22.06	21.60	21.90	207500
2006-11-20	21.93	22.10	21.59	21.96	197700
2006-11-21	21.97	21.97	21.70	21.90	278100
2006-11-22	21.90	21.96	21.52	21.67	287800
2006-11-24	21.68	21.80	21.51	21.62	84100
2006-11-27	21.45	21.60	20.53	20.86	304800
2006-11-28	20.73	20.95	20.53	20.68	227200
2006-11-29	21.05	21.20	20.51	20.67	989300
2006-11-30	20.64	21.70	20.40	21.44	912100
2006-12-01	22.00	24.00	21.82	23.05	1149300
2006-12-04	23.14	24.66	23.14	23.74	1215300
2006-12-05	23.84	23.92	23.39	23.64	665800
2006-12-06	23.50	24.03	22.80	23.91	398000
2006-12-07	23.91	24.01	22.71	22.87	300000
2006-12-08	22.77	22.90	22.09	22.69	429000
2006-12-11	22.00	22.68	21.89	22.43	551500
2006-12-12	22.27	22.44	22.20	22.38	269500
2006-12-13	22.38	22.88	22.38	22.62	283600
2006-12-14	22.76	23.02	22.06	22.18	679200
2006-12-15	22.15	22.86	21.72	21.80	961200
2006-12-18	21.85	22.07	21.58	21.79	579800
2006-12-19	21.60	22.26	21.23	22.04	875500
2006-12-20	22.04	22.10	21.34	21.36	533400
2006-12-21	21.46	22.38	21.41	22.04	417000
2006-12-22	21.99	22.08	21.71	21.96	407600
2006-12-26	21.95	22.10	21.51	21.86	181300
2006-12-27	22.11	22.29	22.01	22.23	307800
2006-12-28	22.20	22.72	22.20	22.40	534000
2006-12-29	22.41	22.60	22.16	22.40	314100
2007-01-03	22.60	23.26	22.58	23.17	553100
2007-01-04	23.18	23.86	22.80	23.70	676100
2007-01-05	22.84	24.05	22.84	23.26	528700
2007-01-08	23.31	23.65	23.13	23.52	249900
2007-01-09	23.50	25.29	22.95	23.42	244200
2007-01-10	23.26	23.66	23.15	23.60	249100
2007-01-11	23.76	24.10	23.75	23.96	415900
2007-01-12	23.99	24.00	23.45	23.60	236300
2007-01-16	23.67	24.12	23.48	23.56	159000
2007-01-17	23.50	23.89	23.47	23.73	270800
2007-01-18	23.73	24.28	23.54	24.11	542300
2007-01-19	24.04	24.80	23.79	24.77	688700
2007-01-22	24.78	24.90	24.22	24.56	581200
2007-01-23	24.48	24.56	23.99	24.37	441800
2007-01-24	24.49	25.15	24.24	24.74	417000
2007-01-25	24.70	24.87	24.12	24.23	317000
2007-01-26	24.30	24.64	23.98	24.45	234900
2007-01-29	24.40	24.79	24.25	24.41	183200
2007-01-30	24.41	24.47	24.17	24.34	274000
2007-01-31	24.24	24.90	24.12	24.68	222300
2007-02-01	24.70	24.72	24.30	24.48	265700
2007-02-02	24.50	24.50	24.37	24.46	433000
2007-02-05	24.37	24.61	24.32	24.50	836000
2007-02-06	24.30	25.49	24.21	24.77	591300
2007-02-07	24.84	25.03	24.77	25.00	248900
2007-02-08	24.92	25.07	24.86	25.05	178400
2007-02-09	25.02	25.05	24.49	24.66	309500
2007-02-12	24.80	24.92	24.20	24.30	336100
2007-02-13	24.30	24.88	24.30	24.86	284488
2007-02-14	24.84	25.01	24.52	24.75	704100
2007-02-15	25.63	25.63	24.44	24.77	445700
2007-02-16	24.76	25.17	24.62	24.95	381100
2007-02-20	24.83	24.85	24.55	24.64	518500
2007-02-21	24.54	24.76	24.48	24.65	239900
2007-02-22	24.65	24.70	24.15	24.41	416900
2007-02-23	24.42	24.49	24.09	24.12	526500
2007-02-26	24.18	24.28	23.95	24.16	574455
2007-02-27	23.91	24.22	22.83	23.30	554000
2007-02-28	23.30	23.50	23.10	23.14	513200
2007-03-01	22.57	23.55	22.34	23.04	427200
2007-03-02	22.86	23.14	22.19	22.22	466200
2007-03-05	21.93	22.00	21.07	21.11	594100
2007-03-06	21.41	23.31	21.26	21.75	562200
2007-03-07	21.75	21.75	21.12	21.21	516100
2007-03-08	21.43	22.15	21.40	22.11	654200
2007-03-09	22.31	22.56	21.64	22.26	292400
2007-03-12	22.13	22.40	21.73	22.32	283300
2007-03-13	22.20	22.20	21.35	21.49	447200
2007-03-14	21.43	22.14	21.25	21.76	423200
2007-03-15	21.79	22.40	21.79	22.21	517600
2007-03-16	22.21	22.33	21.92	22.04	512400
2007-03-19	22.17	22.20	21.92	22.02	205300
2007-03-20	22.00	22.64	22.00	22.59	242100
2007-03-21	22.58	23.05	22.03	22.91	397200
2007-03-22	23.03	23.03	22.58	22.92	362800
2007-03-23	22.93	23.25	22.88	23.12	594500
2007-03-26	23.10	23.17	22.62	22.84	602300
2007-03-27	23.09	23.41	22.53	22.59	351000
2007-03-28	22.46	22.88	21.99	22.77	735300
2007-03-29	22.99	23.11	22.27	22.63	526200
2007-03-30	22.72	23.00	21.93	22.06	588800
2007-04-02	22.06	22.06	21.47	21.55	405900
2007-04-03	21.60	22.20	21.45	21.79	268900
2007-04-04	21.80	21.82	21.26	21.62	231800
2007-04-05	21.56	21.61	21.31	21.50	210200
2007-04-09	21.50	21.64	21.30	21.41	193400
2007-04-10	21.38	21.73	21.29	21.60	410100
2007-04-11	21.61	22.45	21.48	21.57	694300
2007-04-12	21.50	21.60	21.24	21.29	902400
2007-04-13	21.25	21.46	21.17	21.24	968500
2007-04-16	21.32	21.78	21.32	21.71	514200
2007-04-17	21.69	21.79	21.49	21.73	316800
2007-04-18	21.59	21.79	21.34	21.49	288800
2007-04-19	21.23	21.49	21.14	21.35	444000
2007-04-20	22.05	22.33	21.92	22.32	389300
2007-04-23	22.21	22.22	21.25	21.35	698500
2007-04-24	21.35	21.50	21.22	21.30	665100
2007-04-25	21.47	21.56	21.34	21.38	254100
2007-04-26	21.35	21.40	21.01	21.12	210000
2007-04-27	21.02	21.16	20.64	20.70	329300
2007-04-30	20.64	20.64	20.16	20.29	918900
2007-05-01	20.25	20.37	20.01	20.22	490568
2007-05-02	20.19	20.66	20.15	20.50	457300
2007-05-03	20.54	20.81	20.50	20.71	327200
2007-05-04	20.78	21.04	20.73	20.94	565200
2007-05-07	20.88	21.15	20.82	21.02	420400
2007-05-08	20.95	21.02	20.62	20.96	535500
2007-05-09	20.81	21.43	20.65	21.38	827300
2007-05-10	21.21	21.87	21.15	21.59	927900
2007-05-11	20.99	21.39	20.79	21.04	1265700
2007-05-14	21.04	21.22	20.96	21.03	414600
2007-05-15	21.04	21.04	20.31	20.51	1243100
2007-05-16	20.53	20.53	20.18	20.30	579400
2007-05-17	20.31	20.31	20.09	20.16	836600
2007-05-18	20.16	20.54	19.81	20.46	705900
2007-05-21	20.46	20.46	19.79	20.11	1401100
2007-05-22	20.22	20.22	19.95	20.10	508100
2007-05-23	20.16	20.22	19.27	19.36	1403980
2007-05-24	19.31	19.40	18.75	19.27	1816500
2007-05-25	19.42	20.31	19.42	19.90	779600
2007-05-29	19.99	20.13	19.75	20.05	1284700
2007-05-30	19.88	20.73	19.59	20.47	1110810
2007-05-31	20.40	22.72	20.36	22.40	2654902
2007-06-01	22.40	23.40	22.16	22.61	1569300
2007-06-04	22.57	23.14	22.53	22.96	642900
2007-06-05	22.95	23.09	22.71	23.02	677700
2007-06-06	23.00	23.08	22.82	22.93	1277700
2007-06-07	22.83	22.85	22.10	22.67	874200
2007-06-08	22.58	23.00	22.50	22.92	364100
2007-06-11	22.93	23.63	22.93	23.17	343800
2007-06-12	22.94	22.94	22.39	22.77	723100
2007-06-13	22.84	22.84	22.30	22.52	520200
2007-06-14	22.60	23.37	22.60	22.99	413000
2007-06-15	23.37	24.07	23.28	23.61	1064700
2007-06-18	23.62	24.09	23.57	24.05	841800
2007-06-19	23.90	23.98	23.29	23.90	437900
2007-06-20	23.92	23.92	23.21	23.25	391100
2007-06-21	23.10	23.13	22.75	22.98	511500
2007-06-22	22.98	23.11	22.52	22.96	751700
2007-06-25	22.90	22.99	22.30	22.35	488400
2007-06-26	22.40	22.61	22.00	22.43	596200
2007-06-27	22.24	22.92	21.88	22.92	351700
2007-06-28	22.95	23.46	22.48	22.58	457600
2007-06-29	22.70	22.91	22.22	22.38	581300
2007-07-02	22.42	22.83	22.19	22.55	363100
2007-07-03	22.55	22.72	22.23	22.59	230200
2007-07-05	22.59	22.83	22.52	22.61	474600
2007-07-06	22.69	22.88	22.59	22.87	393200
2007-07-09	22.90	23.06	22.74	23.01	324000
2007-07-10	21.95	22.11	21.07	21.29	3938811
2007-07-11	21.10	21.63	21.05	21.50	4989600
2007-07-12	21.59	22.23	21.38	22.13	1905500
2007-07-13	22.12	23.00	21.51	22.84	2556200
2007-07-16	22.80	22.98	22.35	22.91	711500
2007-07-17	22.90	23.19	22.10	23.06	1040000
2007-07-18	22.96	22.96	22.25	22.75	1096800
2007-07-19	22.88	23.27	22.84	22.99	1205400
2007-07-20	22.94	23.08	22.30	22.63	482300
2007-07-23	22.68	22.71	22.28	22.34	333800
2007-07-24	22.02	22.18	21.40	21.65	813000
2007-07-25	21.79	21.81	21.00	21.52	519000
2007-07-26	21.19	21.34	19.81	20.85	804900
2007-07-27	20.25	20.60	19.74	20.14	913400
2007-07-30	20.01	20.10	19.51	19.79	589400
2007-07-31	20.04	20.29	19.59	19.86	903700
2007-08-01	20.01	20.34	19.75	20.00	824100
2007-08-02	20.00	20.07	19.79	19.96	667400
2007-08-03	19.91	19.97	18.70	18.71	698700
2007-08-06	18.74	19.01	17.20	17.57	1962700
2007-08-07	17.44	17.50	16.85	17.40	1224300
2007-08-08	17.54	20.46	17.43	19.46	2324400
2007-08-09	19.46	19.46	18.61	19.42	1290540
2007-08-10	19.07	22.95	18.00	22.68	3247103
2007-08-13	22.25	22.65	20.68	20.88	718900
2007-08-14	20.98	21.02	20.32	20.37	352800
2007-08-15	20.38	20.91	19.80	19.81	480500
2007-08-16	19.89	20.82	19.05	20.01	1211400
2007-08-17	20.01	22.00	19.80	20.89	1254500
2007-08-20	21.00	21.22	20.53	20.92	392700
2007-08-21	20.88	21.31	20.27	20.41	683800
2007-08-22	20.50	21.00	20.17	20.24	550400
2007-08-23	20.41	21.17	20.30	21.16	594200
2007-08-24	21.13	21.35	20.71	21.26	385100
2007-08-27	21.24	21.30	20.92	21.04	375588
2007-08-28	20.89	21.17	20.61	20.61	329800
2007-08-29	20.77	21.09	20.41	21.05	329100
2007-08-30	20.81	21.11	20.45	20.61	361400
2007-08-31	20.93	20.93	20.31	20.70	228900
2007-09-04	20.60	21.48	20.52	21.09	212000
2007-09-05	21.00	21.13	20.43	20.72	426300
2007-09-06	20.83	21.14	20.27	21.11	425100
2007-09-07	21.88	21.88	20.00	20.30	1201600
2007-09-10	20.39	20.69	19.96	20.08	476000
2007-09-11	20.15	20.74	19.80	20.67	865600
2007-09-12	20.58	20.59	20.00	20.15	394900
2007-09-13	20.33	20.84	19.96	20.55	442100
2007-09-14	20.34	20.73	19.90	20.73	561100
2007-09-17	20.64	20.66	19.46	19.86	1379300
2007-09-18	19.93	21.00	19.59	20.92	387700
2007-09-19	21.15	21.39	20.42	20.73	570100
2007-09-20	21.01	22.00	20.94	21.25	491400
2007-09-21	21.45	21.45	20.32	20.76	850500
2007-09-24	20.80	21.10	20.54	20.83	321900
2007-09-25	20.66	21.06	20.51	20.84	470400
2007-09-26	21.48	21.48	20.60	20.63	648400
2007-09-27	20.76	21.00	20.14	20.69	630200
2007-09-28	20.66	21.40	20.66	21.25	314100
2007-10-01	21.29	22.50	21.10	22.47	577900
2007-10-02	22.50	23.00	22.25	22.94	424400
2007-10-03	22.76	22.92	22.21	22.50	319900
2007-10-04	22.50	23.08	21.79	22.13	1077100
2007-10-05	22.34	23.40	22.06	23.08	913800
2007-10-08	23.08	23.16	22.72	22.96	255900
2007-10-09	22.93	23.68	22.78	23.68	356300
2007-10-10	23.77	24.03	23.32	23.36	476500
2007-10-11	23.57	23.85	22.31	22.49	842600
2007-10-12	22.43	23.09	22.06	22.17	493900
2007-10-15	22.02	22.15	21.11	21.42	918300
2007-10-16	21.32	21.56	20.55	21.45	847400
2007-10-17	21.74	22.00	20.58	20.84	713900
2007-10-18	20.80	21.05	19.98	20.16	812300
2007-10-19	20.14	20.21	19.35	19.53	740800
2007-10-22	19.31	20.36	19.04	20.23	626400
2007-10-23	20.46	20.74	19.81	20.07	310500
2007-10-24	19.94	20.25	19.35	20.04	391000
2007-10-25	20.10	20.45	19.82	19.93	474000
2007-10-26	20.18	20.41	19.73	20.40	222400
2007-10-29	20.47	20.54	20.06	20.46	260100
2007-10-30	20.22	20.42	20.00	20.25	303900
2007-10-31	20.29	20.54	19.87	20.44	345800
2007-11-01	20.02	20.16	18.65	19.00	955200
2007-11-02	19.27	19.69	18.83	19.34	682700
2007-11-05	19.34	19.58	18.65	19.49	1036303
2007-11-06	19.29	19.54	18.80	19.16	480000
2007-11-07	18.96	19.01	17.89	17.97	703700
2007-11-08	18.21	18.55	17.68	18.34	682759
2007-11-09	17.88	17.99	15.23	15.79	2651900
2007-11-12	15.80	16.54	15.32	16.37	2178805
2007-11-13	16.49	16.75	15.72	16.38	1068322
2007-11-14	16.52	16.60	15.59	15.98	1446900
2007-11-15	15.81	16.34	15.34	16.33	1011600
2007-11-16	16.41	16.52	15.83	16.23	1225200
2007-11-19	16.23	16.23	15.48	15.61	1646205
2007-11-20	15.70	15.70	13.97	14.30	1000800
2007-11-21	14.06	14.56	13.78	14.56	912100
2007-11-23	14.74	14.83	14.02	14.59	279100
2007-11-26	14.77	14.79	13.62	13.68	832151
2007-11-27	13.74	13.79	12.96	13.16	988300
2007-11-28	13.35	13.60	12.86	13.60	1256200
2007-11-29	13.60	13.93	13.20	13.56	936500
2007-11-30	13.90	14.24	13.37	13.42	1422100
2007-12-03	13.60	13.60	12.69	13.12	882463
2007-12-04	12.99	13.27	12.68	12.91	693800
2007-12-05	13.08	13.27	12.50	12.56	1177400
2007-12-06	12.50	13.66	12.50	13.66	871448
2007-12-07	13.67	13.83	13.37	13.57	711440
2007-12-10	13.57	14.78	13.51	14.36	975654
2007-12-11	14.46	14.89	14.04	14.21	1179090
2007-12-12	14.58	15.02	14.46	14.83	1223650
2007-12-13	14.67	15.00	14.17	14.76	891700
2007-12-14	14.50	14.67	13.98	14.02	733200
2007-12-17	13.78	14.10	13.58	13.58	486400
2007-12-18	13.72	13.80	13.17	13.30	1189305
2007-12-19	13.33	14.09	13.32	14.02	1255800
2007-12-20	14.14	14.14	13.29	14.12	1078900
2007-12-21	14.36	15.47	14.36	15.45	1025010
2007-12-24	15.48	15.48	14.55	14.83	302300
2007-12-26	14.75	15.59	14.75	15.40	384100
2007-12-27	15.40	15.46	14.50	14.54	430200
2007-12-28	14.54	15.08	14.54	14.67	228400
2007-12-31	14.55	14.74	14.12	14.52	571978
2008-01-02	14.45	14.66	13.80	14.13	610700
2008-01-03	14.28	14.64	14.13	14.36	705470
2008-01-04	14.20	14.25	13.65	13.72	856500
2008-01-07	13.81	14.40	13.70	14.18	749600
2008-01-08	14.29	15.04	14.00	14.03	1120200
2008-01-09	14.02	14.02	12.79	13.42	1062600
2008-01-10	13.24	13.78	13.01	13.36	567700
2008-01-11	13.28	13.98	13.03	13.42	825800
2008-01-14	13.58	13.59	12.05	12.76	1238950
2008-01-15	12.71	13.02	12.33	12.59	602000
2008-01-16	12.65	13.04	12.33	12.85	1240200
2008-01-17	12.92	12.92	11.48	11.88	1116180
2008-01-18	11.90	11.93	10.68	10.87	1753200
2008-01-22	10.46	10.47	9.76	9.79	2403473
2008-01-23	9.57	9.75	9.40	9.62	2293896
2008-01-24	9.61	10.33	9.26	10.25	1315700
2008-01-25	10.42	10.67	9.80	10.02	1127700
2008-01-28	9.98	10.44	9.87	10.25	641200
2008-01-29	10.33	10.46	10.10	10.30	846300
2008-01-30	10.13	10.55	9.96	10.50	1049000
2008-01-31	10.28	10.99	10.09	10.90	965433
2008-02-01	10.82	11.61	10.82	11.52	831415
2008-02-04	11.47	11.94	11.39	11.75	1012600
2008-02-05	11.54	11.69	10.89	10.94	542500
2008-02-06	11.07	11.41	10.62	10.65	508200
2008-02-07	10.63	11.32	10.53	10.66	507359
2008-02-08	10.62	10.81	10.23	10.50	350000
2008-02-11	10.45	10.59	10.17	10.46	329115
2008-02-12	10.70	11.30	10.70	11.25	1626712
2008-02-13	11.33	11.90	11.28	11.74	801199
2008-02-14	11.79	11.79	11.16	11.25	710800
2008-02-15	11.17	11.37	11.14	11.28	526100
2008-02-19	11.48	11.58	11.13	11.17	461800
2008-02-20	11.11	11.89	10.99	11.62	687205
2008-02-21	11.72	11.91	10.95	11.13	1049671
2008-02-22	11.10	11.25	10.89	11.20	728800
2008-02-25	11.23	11.59	10.86	11.51	1084800
2008-02-26	11.41	12.03	11.39	12.00	916249
2008-02-27	11.83	12.21	11.67	12.07	852900
2008-02-28	12.26	12.57	12.01	12.20	810750
2008-02-29	11.09	12.07	11.00	11.87	1686395
2008-03-03	11.94	12.01	11.34	11.54	1184300
2008-03-04	11.40	11.61	11.09	11.56	635100
2008-03-05	11.70	12.03	11.56	11.96	996726
2008-03-06	11.87	11.92	11.41	11.47	885526
2008-03-07	11.28	11.76	11.26	11.51	587700
2008-03-10	11.53	11.71	10.91	10.97	1810600
2008-03-11	11.30	11.61	10.89	11.01	873150
2008-03-12	10.97	11.07	10.58	10.63	846400
2008-03-13	10.51	11.26	10.50	11.17	797800
2008-03-14	11.17	11.27	10.28	10.48	974789
2008-03-17	10.29	10.29	9.76	9.83	784064
2008-03-18	9.90	11.02	9.85	10.77	1533551
2008-03-19	10.77	11.12	10.60	10.62	578000
2008-03-20	10.78	11.02	10.35	11.00	2653608
2008-03-24	11.00	12.00	10.85	11.81	1276869
2008-03-25	11.79	12.33	11.76	12.14	1287730
2008-03-26	12.06	12.27	11.75	11.98	576040
2008-03-27	12.04	12.27	11.93	11.93	482260
2008-03-28	12.00	12.36	11.80	11.83	687278
2008-03-31	12.11	12.49	12.02	12.13	825922
2008-04-01	12.31	13.02	12.19	12.81	933571
2008-04-02	12.78	13.05	12.61	12.70	770400
2008-04-03	12.63	13.26	12.51	13.04	404510
2008-04-04	13.08	13.13	12.47	13.11	420384
2008-04-07	13.28	13.57	12.83	13.44	522990
2008-04-08	13.15	13.58	12.82	13.17	411987
2008-04-09	13.24	13.44	12.47	12.50	481936
2008-04-10	12.40	13.37	12.18	13.29	624100
2008-04-11	13.05	13.46	12.75	12.77	828800
2008-04-14	12.84	12.98	12.46	12.47	384092
2008-04-15	12.55	12.55	12.10	12.33	374434
2008-04-16	12.47	13.18	12.37	13.16	444455
2008-04-17	13.05	13.20	12.89	13.06	241042
2008-04-18	13.14	13.58	12.66	13.50	718060
2008-04-21	13.36	13.61	13.27	13.51	724915
2008-04-22	13.47	13.71	13.40	13.52	859830
2008-04-23	13.58	13.73	13.37	13.65	556621
2008-04-24	13.68	14.00	13.44	13.91	504245
2008-04-25	14.01	14.15	13.50	13.90	404880
2008-04-28	13.87	14.04	13.71	13.76	540038
2008-04-29	13.76	13.97	13.58	13.73	594321
2008-04-30	13.95	14.05	13.43	13.79	636237
2008-05-01	13.85	14.47	13.76	14.40	552547
2008-05-02	14.62	14.92	14.24	14.39	361336
2008-05-05	14.39	14.39	13.52	13.94	638900
2008-05-06	13.88	14.30	13.68	14.17	479220
2008-05-07	14.21	14.39	13.93	14.00	504340
2008-05-08	14.10	14.20	13.77	14.11	377946
2008-05-09	14.11	14.11	12.64	13.50	689793
2008-05-12	13.35	14.34	13.35	14.21	718683
2008-05-13	14.16	15.24	14.16	15.12	616358
2008-05-14	15.13	15.49	15.02	15.20	375425
2008-05-15	15.23	15.92	15.09	15.84	524709
2008-05-16	16.00	16.15	15.33	15.52	972884
2008-05-19	15.55	15.55	14.98	15.28	582167
2008-05-20	15.18	15.39	14.94	15.11	602292
2008-05-21	15.10	15.49	14.71	14.89	484284
2008-05-22	14.89	15.38	14.68	14.68	581764
2008-05-23	14.57	14.82	14.01	14.50	801082
2008-05-27	14.46	14.63	14.30	14.58	511591
2008-05-28	14.67	15.25	14.66	15.01	601467
2008-05-29	14.99	15.81	14.99	15.60	559281
2008-05-30	15.46	15.50	15.00	15.15	483944
2008-06-02	15.15	15.25	14.25	14.62	539945
2008-06-03	14.71	14.90	14.27	14.48	635726
2008-06-04	14.39	14.84	14.31	14.38	407459
2008-06-05	14.39	14.85	14.30	14.71	295149
2008-06-06	14.61	14.61	13.98	14.09	386309
2008-06-09	14.11	14.11	13.02	13.34	825671
2008-06-10	13.48	13.70	13.20	13.53	477219
2008-06-11	13.44	13.44	12.93	12.98	626080
2008-06-12	12.86	13.30	12.77	12.87	1148362
2008-06-13	13.02	13.32	12.75	13.10	572686
2008-06-16	13.00	13.48	12.89	13.43	523001
2008-06-17	13.45	13.50	13.06	13.35	516819
2008-06-18	13.26	13.29	12.48	12.66	760733
2008-06-19	12.66	13.27	12.62	13.00	444549
2008-06-20	12.77	12.80	11.69	11.73	2737273
2008-06-23	11.73	11.91	11.17	11.27	1645329
2008-06-24	11.14	11.25	10.84	11.19	1293475
2008-06-25	11.24	11.42	10.88	11.00	995652
2008-06-26	10.89	10.94	10.61	10.61	523007
2008-06-27	10.61	10.78	10.33	10.49	1202222
2008-06-30	11.34	11.34	10.23	10.58	734127
2008-07-01	10.44	10.65	10.07	10.37	731634
2008-07-02	10.45	10.45	9.90	10.01	962622
2008-07-03	10.00	10.00	9.60	9.93	290743
2008-07-07	10.33	10.33	9.76	9.89	1142978
2008-07-08	9.95	10.79	9.90	10.69	1096024
2008-07-09	10.71	10.71	10.00	10.16	605905
2008-07-10	10.27	10.27	9.61	10.04	1086824
2008-07-11	9.79	10.63	9.79	10.52	1089817
2008-07-14	10.59	10.75	10.30	10.39	1020203
2008-07-15	10.26	10.64	9.86	10.30	1077292
2008-07-16	10.38	11.04	10.13	10.92	802828
2008-07-17	10.86	11.58	10.81	11.46	1298530
2008-07-18	11.33	11.45	10.93	11.24	749161
2008-07-21	11.29	11.73	11.24	11.38	524480
2008-07-22	11.30	12.15	11.16	12.05	806343
2008-07-23	11.94	13.18	11.94	12.71	977032
2008-07-24	13.26	13.50	12.30	12.42	751721
2008-07-25	12.56	13.31	12.55	12.67	665674
2008-07-28	12.64	12.64	11.71	11.81	483611
2008-07-29	11.90	13.03	11.89	12.72	664108
2008-07-30	12.78	13.00	12.23	12.35	604692
2008-07-31	12.09	12.92	12.05	12.62	595808
2008-08-01	12.63	12.87	11.87	12.26	1010076
2008-08-04	12.28	12.65	11.99	12.21	919745
2008-08-05	12.42	13.22	12.38	13.16	681269
2008-08-06	13.09	13.37	12.68	13.17	422894
2008-08-07	12.91	13.11	12.54	12.62	625564
2008-08-08	14.24	16.38	13.98	16.15	5380518
2008-08-11	15.88	16.65	15.88	16.35	2305833
2008-08-12	16.08	17.03	16.08	16.38	2283018
2008-08-13	16.19	16.63	16.17	16.26	1550355
2008-08-14	16.18	16.94	16.18	16.92	1565451
2008-08-15	17.02	17.50	16.68	17.48	922968
2008-08-18	17.55	17.87	17.01	17.12	748789
2008-08-19	16.63	17.19	16.63	16.89	718031
2008-08-20	16.89	17.22	16.53	17.00	755583
2008-08-21	16.81	16.85	15.92	16.09	883785
2008-08-25	15.92	16.12	15.45	15.79	877435
2008-08-26	15.82	16.00	15.21	15.67	1051367
2008-08-27	15.71	16.08	15.20	15.88	920671
2008-08-28	15.90	16.62	15.45	16.40	1798624
2008-08-29	16.19	16.39	15.91	16.05	839970
2008-09-02	16.38	16.73	15.76	16.03	886892
2008-09-03	15.96	16.32	15.59	16.17	1087497
2008-09-04	15.86	16.11	15.53	15.58	699428
2008-09-05	15.59	16.20	15.48	15.97	904894
2008-09-08	16.52	16.94	15.79	16.17	992548
2008-09-09	16.11	16.67	15.23	15.24	1132856
2008-09-10	15.53	16.10	15.00	15.87	590496
2008-09-11	15.63	17.36	15.63	16.90	1918370
2008-09-12	16.56	16.85	16.00	16.42	1920675
2008-09-15	15.90	16.25	14.62	14.90	1304234
2008-09-16	14.50	15.08	14.11	14.90	1679803
2008-09-17	14.57	15.10	13.39	13.39	1368403
2008-09-18	13.75	16.25	13.49	16.21	1764333
2008-09-19	17.00	18.75	15.20	16.59	2611229
2008-09-22	16.35	16.74	15.45	15.75	609893
2008-09-23	15.80	16.15	15.74	16.01	1045856
2008-09-24	16.09	16.61	15.45	15.97	663703
2008-09-25	16.13	16.87	15.74	16.50	1105343
2008-09-26	16.01	16.82	15.93	16.71	788345
2008-09-29	16.30	16.30	14.74	15.23	1122307
2008-09-30	15.70	16.37	15.37	16.27	745998
2008-10-01	16.31	16.75	15.87	16.49	863370
2008-10-02	16.28	16.48	15.31	15.34	919352
2008-10-03	15.65	16.04	14.28	14.33	692625
2008-10-06	13.98	14.41	12.91	13.83	1171586
2008-10-07	13.93	14.55	13.19	13.22	915595
2008-10-08	12.92	13.51	12.38	12.81	1262649
2008-10-09	12.87	13.20	11.73	11.74	809412
2008-10-10	10.88	12.83	9.32	12.33	1240660
2008-10-13	13.14	13.62	12.58	13.16	1133095
2008-10-14	13.54	13.54	12.69	13.32	932576
2008-10-15	13.16	13.25	11.34	11.43	1388393
2008-10-16	11.56	12.49	10.66	12.41	1135479
2008-10-17	12.05	12.33	11.40	11.93	869726
2008-10-20	11.92	12.11	11.00	11.54	697501
2008-10-21	11.28	11.55	10.56	11.23	781294
2008-10-22	10.78	10.96	9.88	10.10	439515
2008-10-23	10.13	10.21	8.52	9.30	1334697
2008-10-24	8.66	9.21	8.31	8.45	789619
2008-10-27	8.29	8.38	7.51	7.51	747909
2008-10-28	7.77	8.34	7.45	8.31	1247299
2008-10-29	8.47	8.92	8.20	8.76	1121592
2008-10-30	9.09	10.07	8.93	10.04	1087257
2008-10-31	9.94	11.91	9.80	11.25	1049349
2008-11-03	11.22	11.74	10.49	10.65	658315
2008-11-04	11.03	11.35	10.33	11.13	884650
2008-11-05	10.94	11.49	9.98	10.04	893624
2008-11-06	10.04	10.67	9.80	10.09	1457864
2008-11-07	10.19	10.59	8.70	8.89	1602221
2008-11-10	9.20	9.20	8.50	8.67	846897
2008-11-11	8.67	8.68	7.77	8.05	1587804
2008-11-12	7.84	7.84	5.63	5.85	1954858
2008-11-13	5.92	6.23	5.51	5.75	2575032
2008-11-14	5.78	5.94	5.46	5.50	1463433
2008-11-17	5.43	5.51	4.55	4.93	1639967
2008-11-18	4.86	5.03	4.50	4.73	1058977
2008-11-19	4.87	4.99	3.98	3.99	909137
2008-11-20	3.96	3.96	3.34	3.45	2750850
2008-11-21	3.54	3.61	2.73	3.06	7081423
2008-11-24	3.06	3.48	2.95	3.48	2602645
2008-11-25	3.60	3.76	3.13	3.76	1850339
2008-11-26	3.68	4.99	3.51	4.98	1810075
2008-11-28	4.95	4.99	4.75	4.89	526714
2008-12-01	4.88	4.88	3.81	3.84	863873
2008-12-02	3.98	4.51	3.57	3.81	1095068
2008-12-03	3.92	4.22	3.72	4.18	1702681
2008-12-04	4.17	4.27	3.97	4.10	626569
2008-12-05	4.04	4.07	3.72	4.03	2107090
2008-12-08	4.09	4.21	3.61	3.93	1463603
2008-12-09	3.87	4.00	3.61	3.62	837664
2008-12-10	3.70	3.84	3.63	3.83	585854
2008-12-11	3.84	4.25	3.57	3.71	1078269
2008-12-12	3.65	4.03	3.50	3.83	1259583
2008-12-15	3.90	4.17	3.50	3.65	1173694
2008-12-16	3.77	3.94	3.63	3.80	892542
2008-12-17	3.72	3.94	3.72	3.91	1352830
2008-12-18	3.96	4.15	3.77	4.01	1618621
2008-12-19	4.13	4.36	4.05	4.30	1808755
2008-12-22	4.31	4.37	3.85	3.99	1244650
2008-12-23	4.03	4.25	3.93	4.02	1084840
2008-12-24	4.04	4.74	4.02	4.55	360556
2008-12-26	4.60	4.71	4.24	4.39	440627
2008-12-29	4.39	4.43	4.07	4.38	621762
2008-12-30	4.46	4.95	4.46	4.95	891208
2008-12-31	4.96	5.89	4.91	5.74	1275666
2009-01-02	5.73	5.77	5.36	5.60	1335884
2009-01-05	5.58	5.59	5.16	5.39	674618
2009-01-06	5.39	5.83	5.33	5.64	821383
2009-01-07	5.51	5.63	5.29	5.41	664534
2009-01-08	5.36	6.55	5.25	6.27	1999261
2009-01-09	6.25	6.33	5.50	5.77	1370779
2009-01-12	5.60	5.76	5.32	5.55	1481607
2009-01-13	5.54	5.84	5.34	5.50	923461
2009-01-14	5.35	5.38	4.82	5.02	1139247
2009-01-15	5.02	5.55	4.66	5.11	929208
2009-01-16	5.23	5.38	4.77	5.22	571734
2009-01-20	5.18	5.31	4.81	4.85	1086527
2009-01-21	4.99	5.20	4.72	5.17	828519
2009-01-22	5.02	5.50	5.02	5.36	597409
2009-01-23	5.16	5.69	5.02	5.51	537251
2009-01-26	5.51	5.92	5.49	5.72	598799
2009-01-27	5.75	6.32	5.75	6.08	782720
2009-01-28	6.44	6.44	6.09	6.43	704818
2009-01-29	6.18	6.32	5.45	5.54	992448
2009-01-30	5.64	5.72	5.07	5.23	955665
2009-02-02	5.15	5.38	5.04	5.25	989384
2009-02-03	5.33	5.33	4.81	4.99	1328726
2009-02-04	5.91	5.91	5.05	5.22	1698786
2009-02-05	5.34	5.44	5.00	5.23	1305713
2009-02-06	5.25	5.40	5.09	5.30	1389072
2009-02-09	5.28	5.49	5.21	5.29	773973
2009-02-10	5.77	6.09	4.82	3.43	4701410
2009-02-11	4.87	4.89	3.91	3.99	4922295
2009-02-12	3.90	4.18	3.59	3.85	3178963
2009-02-13	3.87	4.20	3.48	3.53	3699288
2009-02-17	3.55	3.62	3.27	3.60	4989789
2009-02-18	3.62	3.74	3.39	3.40	1370774
2009-02-19	3.34	3.52	3.30	3.34	624280
2009-02-20	3.25	3.50	3.19	3.36	1174299
2009-02-23	3.41	3.56	3.21	3.21	856109
2009-02-24	3.26	3.71	3.20	3.66	1106171
2009-02-25	3.61	3.64	3.31	3.47	1111673
2009-02-26	3.51	3.67	3.41	3.42	641806
2009-02-27	3.41	3.66	3.28	3.51	870209
2009-03-02	3.42	3.48	3.10	3.17	963285
2009-03-03	3.25	3.25	2.73	2.73	1059561
2009-03-04	2.80	3.21	2.74	3.13	1679354
2009-03-05	3.03	3.19	2.92	2.98	1285709
2009-03-06	3.02	3.07	2.78	2.89	825324
2009-03-09	2.91	2.92	2.70	2.74	1183200
2009-03-10	2.85	2.95	2.58	2.71	1775027
2009-03-11	2.65	2.77	2.47	2.58	865614
2009-03-12	2.53	2.91	2.49	2.81	1329269
2009-03-13	2.83	2.97	2.73	2.85	762418
2009-03-16	2.91	2.95	2.61	2.63	883416
2009-03-17	2.64	2.75	2.56	2.75	508478
2009-03-18	2.74	2.95	2.70	2.86	624742
2009-03-19	2.93	2.97	2.85	2.92	582174
2009-03-20	2.50	2.96	2.50	2.52	724762
2009-03-23	2.63	2.95	2.60	2.95	699626
2009-03-24	2.88	2.97	2.79	2.88	884961
2009-03-25	2.97	3.26	2.83	3.07	758198
2009-03-26	3.13	3.20	2.95	3.08	838365
2009-03-27	3.00	3.02	2.91	2.98	824097
2009-03-30	2.86	2.86	2.76	2.80	467530
2009-03-31	2.86	2.87	2.67	2.67	333612
2009-04-01	2.60	2.84	2.55	2.81	404714
2009-04-02	2.88	3.08	2.86	3.01	1997615
2009-04-03	3.01	3.10	2.86	3.05	483214
2009-04-06	3.00	3.03	2.79	2.89	1009491
2009-04-07	2.82	2.86	2.74	2.76	599541
2009-04-08	2.78	2.83	2.66	2.76	477812
2009-04-09	2.80	3.04	2.71	2.97	1335881
2009-04-13	2.91	2.97	2.85	2.92	620626
2009-04-14	2.87	2.96	2.82	2.90	537632
2009-04-15	2.88	3.16	2.82	3.08	620699
2009-04-16	3.14	3.60	3.08	3.48	1236082
2009-04-17	3.49	4.12	3.37	3.94	2043227
2009-04-20	3.94	3.94	3.35	3.58	1160256
2009-04-21	3.58	3.90	3.53	3.82	840681
2009-04-22	3.75	4.26	3.69	4.21	1555417
2009-04-23	4.25	4.34	3.97	4.06	1048523
2009-04-24	4.13	4.20	4.04	4.15	588426
2009-04-27	4.05	4.05	3.75	3.93	617885
2009-04-28	3.87	4.01	3.63	3.79	770079
2009-04-29	3.79	4.09	3.74	4.06	427500
2009-04-30	4.12	4.17	3.83	3.91	1167875
2009-05-01	3.90	4.50	3.85	4.40	1641852
2009-05-04	4.34	5.12	4.34	5.08	1458736
2009-05-05	5.09	5.47	4.88	5.41	1641294
2009-05-06	5.48	5.55	4.84	5.51	1650865
2009-05-07	5.58	5.63	4.96	5.14	1879412
2009-05-08	5.00	5.21	4.54	5.19	2072517
2009-05-11	5.02	5.18	4.90	4.97	1322509
2009-05-12	5.01	5.18	4.61	5.07	1447664
2009-05-13	4.97	5.08	4.66	4.70	1008182
2009-05-14	4.72	4.99	4.55	4.91	625062
2009-05-15	4.88	5.14	4.76	4.90	878285
2009-05-18	5.00	5.26	4.89	5.21	917223
2009-05-19	5.00	5.21	4.92	5.16	1364382
2009-05-20	5.20	5.25	5.00	5.17	1579684
2009-05-21	5.22	5.47	5.06	5.39	1241472
2009-05-22	5.41	5.45	5.22	5.36	938814
2009-05-26	5.26	5.80	5.25	5.80	1086079
2009-05-27	5.77	5.77	5.34	5.50	1387639
2009-05-28	5.55	5.67	5.17	5.57	1100644
2009-05-29	5.64	5.76	5.55	5.72	799454
2009-06-01	5.86	6.07	5.74	5.93	938782
2009-06-02	5.91	5.98	5.67	5.83	711810
2009-06-03	5.79	5.87	5.39	5.52	840460
2009-06-04	5.38	5.55	5.22	5.49	1205415
2009-06-05	5.62	5.73	5.53	5.66	708589
2009-06-08	5.61	5.61	5.43	5.48	454858
2009-06-09	5.51	5.57	5.28	5.50	428605
2009-06-10	5.59	5.62	5.25	5.46	573218
2009-06-11	5.47	5.57	5.43	5.51	555665
2009-06-12	5.46	5.68	5.38	5.67	564256
2009-06-15	5.57	5.63	5.37	5.48	503622
2009-06-16	5.53	5.63	5.36	5.37	565312
2009-06-17	5.40	5.40	5.11	5.22	556010
2009-06-18	5.15	5.44	5.02	5.37	656543
2009-06-19	5.42	5.50	5.22	5.29	727753
2009-06-22	5.22	5.22	4.75	4.76	1079163
2009-06-23	4.85	4.85	4.64	4.65	633644
2009-06-24	4.72	4.93	4.52	4.56	669313
2009-06-25	4.51	4.71	4.44	4.70	854891
2009-06-26	4.67	5.06	4.57	4.98	2415856
2009-06-29	4.98	5.00	4.75	4.88	656934
2009-06-30	4.68	4.95	4.68	4.86	846496
2009-07-01	4.92	5.13	4.87	5.05	478563
2009-07-02	4.92	4.94	4.40	4.40	1837757
2009-07-06	4.38	4.56	4.22	4.30	1980880
2009-07-07	4.32	4.35	4.24	4.24	811842
2009-07-08	4.19	4.28	4.08	4.18	716152
2009-07-09	4.28	4.29	4.08	4.08	386609
2009-07-10	4.06	4.20	4.01	4.19	427993
2009-07-13	4.20	4.48	3.98	4.47	1014724
2009-07-14	4.44	4.69	4.38	4.65	773292
2009-07-15	4.79	5.13	4.70	5.11	853678
2009-07-16	5.08	5.24	5.04	5.21	464977
2009-07-17	5.22	5.35	5.15	5.33	721606
2009-07-20	5.31	5.77	5.00	5.74	1230465
2009-07-21	5.77	5.77	5.34	5.52	476681
2009-07-22	5.50	5.64	5.37	5.58	287034
2009-07-23	5.55	5.80	5.55	5.79	658009
2009-07-24	5.74	5.94	5.61	5.94	582391
2009-07-27	5.94	5.94	5.57	5.72	427714
2009-07-28	5.61	5.72	5.50	5.68	281781
2009-07-29	5.62	5.85	5.56	5.75	407532
2009-07-30	5.78	6.14	5.77	5.97	992583
2009-07-31	5.92	5.97	5.79	5.84	488067
2009-08-03	5.90	6.12	5.87	6.02	581554
2009-08-04	5.98	6.16	5.80	6.08	646930
2009-08-05	6.07	6.11	5.91	6.09	669154
2009-08-06	6.11	6.15	5.93	6.08	1348547
2009-08-07	6.18	6.21	5.59	5.92	1456712
2009-08-10	5.87	6.25	5.75	6.09	585017
2009-08-11	6.13	6.55	6.06	6.50	791121
2009-08-12	6.44	6.89	6.44	6.81	665701
2009-08-13	6.85	6.90	6.45	6.59	542482
2009-08-14	6.56	6.61	6.07	6.12	575070
2009-08-17	5.83	5.99	5.76	5.83	492904
2009-08-18	5.90	6.02	5.82	6.01	359351
2009-08-19	5.92	6.29	5.81	6.26	354291
2009-08-20	6.26	6.44	6.18	6.34	335730
2009-08-21	6.40	6.80	6.40	6.62	691304
2009-08-24	6.64	6.83	6.61	6.83	1260799
2009-08-25	6.86	7.05	6.79	6.80	1296567
2009-08-26	6.73	6.90	6.60	6.75	393265
2009-08-27	6.78	7.07	6.77	7.06	1189280
2009-08-28	7.13	7.21	6.95	7.06	690288
2009-08-31	6.92	7.12	6.92	7.03	879100
2009-09-01	7.00	7.09	6.64	6.66	683903
2009-09-02	6.68	6.86	6.58	6.78	788121
2009-09-03	6.82	7.09	6.73	7.04	978908
2009-09-04	6.95	7.09	6.92	7.09	784401
2009-09-08	7.22	7.43	7.09	7.15	852761
2009-09-09	7.17	7.41	7.09	7.39	640255
2009-09-10	7.36	7.50	7.26	7.50	810684
2009-09-11	7.60	7.84	7.52	7.81	650721
2009-09-14	7.55	8.10	7.55	8.09	462474
2009-09-15	8.07	8.33	8.04	8.31	1007723
2009-09-16	8.37	8.75	8.35	8.62	550065
2009-09-17	8.56	8.78	8.54	8.65	493355
2009-09-18	8.61	8.73	8.54	8.60	848964
2009-09-21	8.49	8.67	8.33	8.50	317603
2009-09-22	8.62	8.88	8.49	8.62	377890
2009-09-23	8.61	8.81	8.52	8.54	412570
2009-09-24	8.51	8.58	8.02	8.20	585345
2009-09-25	8.10	8.23	7.81	8.05	527161
2009-09-28	8.12	8.35	8.00	8.27	439830
2009-09-29	8.27	8.43	8.17	8.35	358223
2009-09-30	8.33	8.38	7.92	8.19	720916
2009-10-01	8.08	8.19	7.59	7.60	632912
2009-10-02	7.48	7.87	7.38	7.70	519931
2009-10-05	7.77	8.31	7.58	8.27	679529
2009-10-06	8.27	8.58	8.27	8.44	793379
2009-10-07	8.40	8.64	8.37	8.62	475584
2009-10-08	8.33	8.84	7.87	8.14	3347888
2009-10-09	8.05	8.25	7.93	8.25	1104433
2009-10-12	8.39	8.63	8.29	8.30	420812
2009-10-13	8.30	8.44	8.24	8.32	490857
2009-10-14	8.48	8.49	7.99	8.16	954416
2009-10-15	8.10	8.19	7.95	7.96	911569
2009-10-16	7.86	7.98	7.79	7.87	747585
2009-10-19	7.82	7.94	7.67	7.82	711278
2009-10-20	7.80	7.87	7.64	7.66	383852
2009-10-21	7.64	8.09	7.39	7.43	475140
2009-10-22	7.43	7.83	7.25	7.73	594522
2009-10-23	7.74	7.98	7.33	7.38	641479
2009-10-26	7.41	7.71	7.19	7.19	686006
2009-10-27	7.25	7.40	7.17	7.21	566709
2009-10-28	7.18	7.34	6.76	6.78	782404
2009-10-29	6.85	7.02	6.64	6.95	1029693
2009-10-30	6.89	6.94	6.59	6.66	717620
2009-11-02	6.74	6.95	6.49	6.68	533703
2009-11-03	6.63	6.94	6.33	6.89	467598
2009-11-04	6.95	7.06	6.74	6.75	427838
2009-11-05	6.86	7.12	6.81	7.12	380109
2009-11-06	7.00	7.22	6.88	6.99	537315
2009-11-09	7.15	7.32	7.03	7.32	416532
2009-11-10	7.29	8.15	7.27	7.91	754448
2009-11-11	8.00	8.13	7.77	7.95	450457
2009-11-12	7.93	7.99	7.58	7.69	516498
2009-11-13	7.75	7.83	7.58	7.71	355320
2009-11-16	7.82	8.03	7.71	7.94	568631
2009-11-17	7.81	8.07	7.80	7.97	651115
2009-11-18	7.95	8.01	7.68	7.78	437521
2009-11-19	7.67	7.75	7.40	7.45	622584
2009-11-20	7.38	7.46	7.27	7.37	423612
2009-11-23	7.53	7.80	7.53	7.70	505220
2009-11-24	7.68	7.68	7.32	7.57	979529
2009-11-25	7.60	7.67	7.25	7.31	488087
2009-11-27	7.08	7.40	7.08	7.21	331475
2009-11-30	7.17	7.24	6.83	7.16	829271
2009-12-01	7.27	7.30	7.08	7.27	687473
2009-12-02	7.24	7.46	7.24	7.41	475256
2009-12-03	7.46	7.48	7.13	7.18	679616
2009-12-04	7.36	7.51	7.23	7.45	670534
2009-12-07	7.47	7.73	7.43	7.72	344267
2009-12-08	7.62	7.74	7.56	7.63	444240
2009-12-09	7.66	7.66	7.41	7.57	303074
2009-12-10	7.64	7.74	7.51	7.62	328802
2009-12-11	7.65	7.94	7.59	7.93	409680
2009-12-14	7.98	8.09	7.91	8.09	512676
2009-12-15	8.05	8.20	7.92	7.95	379255
2009-12-16	7.99	8.17	7.96	8.14	377504
2009-12-17	8.01	8.16	7.90	8.08	247731
2009-12-18	8.18	8.23	7.98	8.23	779504
2009-12-21	8.23	8.29	8.04	8.15	508444
2009-12-22	8.30	8.65	8.27	8.58	1103356
2009-12-23	8.66	8.92	8.62	8.90	335049
2009-12-24	8.93	8.96	8.73	8.83	69602
2009-12-28	8.85	8.90	8.78	8.83	144837
2009-12-29	8.82	8.89	8.70	8.76	173214
2009-12-30	8.67	8.72	8.49	8.66	181519
2009-12-31	8.68	8.90	8.49	8.51	213596
2010-01-04	8.67	9.14	8.59	9.12	452338
2010-01-05	9.19	9.58	9.08	9.35	548939
2010-01-06	9.31	10.29	9.31	9.95	2151348
2010-01-07	9.97	9.97	9.61	9.70	745444
2010-01-08	9.69	9.72	9.57	9.64	372827
2010-01-11	9.74	9.79	9.29	9.35	621379
2010-01-12	9.28	9.33	9.14	9.19	326009
2010-01-13	9.20	9.37	9.07	9.26	313147
2010-01-14	9.24	9.56	9.24	9.39	347668
2010-01-15	9.41	9.44	9.00	9.32	1185084
2010-01-19	9.34	9.70	9.19	9.38	452478
2010-01-20	9.30	9.34	8.90	9.25	732995
2010-01-21	9.30	9.46	9.06	9.20	688899
2010-01-22	9.16	9.45	9.05	9.16	541702
2010-01-25	9.30	10.85	9.19	10.51	7229971
2010-01-26	12.30	12.36	11.71	12.15	6360239
2010-01-27	11.98	12.17	11.75	11.89	2899112
2010-01-28	11.91	11.95	11.44	11.49	2171523
2010-01-29	11.53	11.75	11.41	11.47	2899273
2010-02-01	11.52	11.71	11.49	11.53	1353617
2010-02-02	11.52	11.65	11.41	11.49	1467374
2010-02-03	11.41	11.90	11.41	11.89	2316439
2010-02-04	11.73	11.82	11.51	11.66	1947124
2010-02-05	11.71	11.98	11.69	11.91	2002727
2010-02-08	11.93	11.93	11.60	11.63	1554937
2010-02-09	11.79	11.90	11.65	11.87	1411305
2010-02-10	11.78	11.85	11.05	11.50	4880077
2010-02-11	11.43	11.61	11.38	11.58	3629934
2010-02-12	11.50	11.95	11.50	11.92	3516332
2010-02-16	11.94	11.99	11.80	11.90	1398275
2010-02-17	11.90	11.98	11.68	11.91	1198497
2010-02-18	11.86	12.15	11.80	12.15	6070424
2010-02-19	12.10	12.39	12.05	12.29	4475839
2010-02-22	12.31	12.61	12.25	12.61	2422208
2010-02-23	12.55	12.61	12.33	12.54	2037373
2010-02-24	12.40	12.60	12.35	12.51	1474053
2010-02-25	12.27	12.98	12.15	12.58	3274025
2010-02-26	12.50	12.99	12.00	12.99	5294432
2010-03-01	12.97	13.08	12.38	12.69	2744331
2010-03-02	12.88	13.38	12.83	13.03	2550422
2010-03-03	13.02	13.56	12.91	13.44	2239062
2010-03-04	13.48	13.89	13.20	13.20	2397266
2010-03-05	13.19	13.87	13.19	13.84	2502810
2010-03-08	13.88	14.48	13.88	14.25	4190853
2010-03-09	14.17	14.34	14.04	14.14	1998636
2010-03-10	14.12	14.24	13.97	14.09	1812849
2010-03-11	14.02	14.15	13.74	14.10	1763043
2010-03-12	14.16	14.18	13.92	13.99	1707772
2010-03-15	13.91	14.00	13.42	13.60	2824360
2010-03-16	13.67	13.77	13.52	13.72	1619119
2010-03-17	13.71	13.95	13.70	13.76	1922559
2010-03-18	13.79	13.82	13.55	13.67	941373
2010-03-19	13.70	13.70	13.02	13.07	2504191
2010-03-22	12.96	13.68	12.90	13.60	1204240
2010-03-23	13.63	13.67	13.37	13.63	1387131
2010-03-24	13.53	13.56	13.30	13.54	1842816
2010-03-25	13.58	14.12	13.58	13.67	2537555
2010-03-26	13.70	13.80	13.41	13.73	1580142
2010-03-29	13.77	14.45	13.77	14.37	2639247
2010-03-30	14.43	14.53	14.05	14.51	2824884
2010-03-31	14.40	14.82	14.34	14.50	3065101
2010-04-01	14.64	14.71	14.20	14.42	2680096
2010-04-05	14.54	15.45	14.52	15.20	2070441
2010-04-06	15.12	15.50	15.04	15.46	1760074
2010-04-07	15.36	15.68	14.85	15.59	2337270
2010-04-08	15.49	15.63	15.34	15.56	1530687
2010-04-09	15.52	15.82	15.38	15.80	1608894
2010-04-12	15.73	15.88	15.58	15.72	2105332
2010-04-13	15.69	16.20	15.65	16.01	3042660
2010-04-14	16.09	16.42	15.97	16.16	2521974
2010-04-15	16.19	16.30	15.90	15.98	1992126
2010-04-16	15.93	15.93	15.26	15.39	2842654
2010-04-19	15.29	15.57	14.92	15.15	2539896
2010-04-20	15.24	15.55	15.06	15.54	2845691
2010-04-21	15.52	15.68	15.34	15.62	1699328
2010-04-22	15.45	16.30	15.30	16.07	1398734
2010-04-23	16.12	16.29	15.93	16.29	1192984
2010-04-26	16.46	16.90	16.38	16.70	3419588
2010-04-27	16.60	16.74	15.74	15.85	3288593
2010-04-28	15.94	16.16	15.62	15.94	2200521
2010-04-29	15.96	16.27	15.86	16.18	3747125
2010-04-30	16.18	16.41	15.69	15.69	1856058
2010-05-03	15.83	16.03	15.61	15.97	1624115
2010-05-04	15.67	15.71	14.75	14.95	3449775
2010-05-05	14.82	15.15	14.42	14.55	1858697
2010-05-06	14.44	14.80	13.12	14.14	3358039
2010-05-07	14.15	14.32	13.36	13.80	4110386
2010-05-10	14.19	14.90	13.86	14.82	3817158
2010-05-11	13.94	14.74	13.40	14.33	4236358
2010-05-12	14.48	14.70	14.23	14.56	2434048
2010-05-13	14.50	14.93	13.90	14.05	2281688
2010-05-14	13.87	13.87	13.21	13.45	3505526
2010-05-17	13.40	13.79	12.93	13.43	2289033
2010-05-18	13.38	13.66	12.93	13.00	2079443
2010-05-19	12.99	13.07	12.61	12.80	1956671
2010-05-20	12.37	12.57	11.98	12.00	3309850
2010-05-21	11.72	12.76	11.72	12.63	3621181
2010-05-24	12.58	12.86	11.95	12.01	4456532
2010-05-25	11.65	12.18	11.03	12.11	6765606
2010-05-26	12.27	12.32	11.58	11.64	5081291
2010-05-27	11.94	12.24	11.79	12.21	6074531
2010-05-28	12.12	12.27	11.85	12.23	2995703
2010-06-01	12.06	12.15	11.69	11.69	2951902
2010-06-02	11.74	11.87	11.48	11.83	3234621
2010-06-03	12.00	12.06	11.58	11.99	1984879
2010-06-04	11.46	11.74	11.09	11.23	5469956
2010-06-07	11.27	11.41	10.72	10.79	3695556
2010-06-08	10.80	10.96	10.53	10.85	2350433
2010-06-09	10.99	11.40	10.79	10.88	1853419
2010-06-10	11.15	11.39	10.96	11.30	1735955
2010-06-11	11.18	11.60	11.09	11.59	1251262
2010-06-14	11.77	12.07	11.59	11.81	2316284
2010-06-15	11.86	12.48	11.86	12.35	1767692
2010-06-16	12.19	12.37	12.00	12.17	1769830
2010-06-17	12.22	12.31	11.96	12.20	1100009
2010-06-18	12.25	12.30	11.74	12.00	2909079
2010-06-21	12.25	12.37	11.13	11.31	4368084
2010-06-22	11.40	11.40	10.79	10.86	4030194
2010-06-23	10.87	11.05	10.68	11.01	2960586
2010-06-24	10.87	11.01	10.67	10.73	2572676
2010-06-25	10.77	11.08	10.59	11.04	3784686
2010-06-28	11.39	11.49	11.11	11.14	1826058
2010-06-29	10.86	10.91	10.51	10.68	3732189
2010-06-30	10.68	10.88	10.41	10.45	2037840
2010-07-01	10.50	10.60	10.10	10.49	3079738
2010-07-02	10.62	10.70	10.16	10.26	3086183
2010-07-06	10.62	10.62	9.98	10.11	3020459
2010-07-07	10.19	10.69	10.19	10.65	3177966
2010-07-08	10.81	11.11	10.65	10.98	3221601
2010-07-09	10.91	11.41	10.75	11.38	2750179
2010-07-12	11.36	11.46	10.99	11.22	2208498
2010-07-13	11.35	11.51	11.14	11.27	3373178
2010-07-14	11.25	11.58	11.18	11.43	2740621
2010-07-15	11.44	11.72	9.57	10.19	13164767
2010-07-16	9.75	9.95	8.78	8.99	14481795
2010-07-19	9.00	9.10	8.54	8.83	4756711
2010-07-20	8.67	9.06	8.44	9.06	6500136
2010-07-21	9.12	9.14	8.80	8.86	3378269
2010-07-22	8.99	9.30	8.91	9.20	2300495
2010-07-23	9.13	9.61	9.11	9.58	2500254
2010-07-26	9.59	9.67	9.37	9.66	2584447
2010-07-27	9.73	9.79	9.44	9.61	3378747
2010-07-28	9.61	9.62	9.20	9.36	1785788
2010-07-29	9.49	9.57	9.03	9.30	2091611
2010-07-30	9.11	9.44	8.95	9.23	1618172
2010-08-02	9.45	9.72	9.42	9.68	1525502
2010-08-03	9.54	9.85	9.38	9.59	1643046
2010-08-04	9.63	9.81	9.59	9.72	1070000
2010-08-05	9.59	9.62	9.36	9.46	2499830
2010-08-06	9.30	9.54	8.88	9.10	3080184
2010-08-09	9.16	9.39	8.91	9.32	1313465
2010-08-10	9.15	9.43	8.98	9.37	2622324
2010-08-11	9.10	9.22	8.98	9.02	2421431
2010-08-12	8.83	8.88	8.55	8.59	2112941
2010-08-13	8.57	8.64	8.34	8.43	1359472
2010-08-16	8.39	8.63	8.17	8.61	1672438
2010-08-17	8.76	8.85	8.54	8.79	1664668
2010-08-18	8.80	9.24	8.61	9.09	1597353
2010-08-19	9.07	9.12	8.62	8.69	1615216
2010-08-20	8.67	8.83	8.40	8.80	1349108
2010-08-23	8.90	9.03	8.64	8.66	1212804
2010-08-24	8.47	8.78	8.40	8.43	1519409
2010-08-25	8.34	8.65	8.29	8.62	1655310
2010-08-26	8.64	8.76	8.34	8.52	1612943
2010-08-27	8.62	9.04	8.40	9.03	1469202
2010-08-30	8.99	9.17	8.60	8.60	1168369
2010-08-31	8.57	8.78	8.41	8.64	1095617
2010-09-01	8.82	9.30	8.77	9.26	1488718
2010-09-02	9.18	9.74	9.05	9.65	1711277
2010-09-03	9.83	9.94	9.49	9.83	1266133
2010-09-07	9.36	9.54	9.11	9.15	1575777
2010-09-08	9.16	9.49	9.16	9.38	994355
2010-09-09	9.57	9.57	9.10	9.23	986483
2010-09-10	9.24	9.48	9.24	9.34	913367
2010-09-13	9.47	9.91	9.41	9.86	1880552
2010-09-14	9.94	9.94	9.65	9.73	1225989
2010-09-15	9.71	9.80	9.54	9.68	815793
2010-09-16	9.64	9.75	9.39	9.66	766447
2010-09-17	9.77	9.97	9.50	9.65	1609562
2010-09-20	9.67	10.33	9.64	10.22	2617205
2010-09-21	10.24	10.24	9.91	9.98	1327625
2010-09-22	9.96	10.08	9.75	9.90	988409
2010-09-23	9.78	10.10	9.44	9.46	1921805
2010-09-24	9.63	10.00	9.55	9.79	2024350
2010-09-27	9.78	9.94	9.62	9.84	1101140
2010-09-28	9.90	9.95	9.61	9.85	1320285
2010-09-29	9.93	10.01	9.86	9.96	1653971
2010-09-30	10.06	10.51	9.57	9.88	1876069
2010-10-01	10.05	10.06	9.58	9.91	1909119
2010-10-04	9.83	9.88	9.43	9.53	1307302
2010-10-05	9.67	9.79	9.52	9.74	943484
2010-10-06	9.69	9.81	9.29	9.37	1197309
2010-10-07	9.43	9.59	9.31	9.48	714047
2010-10-08	9.50	9.68	9.32	9.64	854385
2010-10-11	9.70	9.75	9.50	9.50	903547
2010-10-12	9.43	9.55	9.32	9.41	939430
2010-10-13	9.47	9.70	9.45	9.52	1419946
2010-10-14	9.54	9.63	9.30	9.33	1636770
2010-10-15	9.62	9.81	9.46	9.77	3379464
2010-10-18	9.78	9.92	9.73	9.82	2599144
2010-10-19	9.73	9.86	9.53	9.66	1276912
2010-10-20	9.75	9.84	9.47	9.53	1388600
2010-10-21	9.62	9.75	9.43	9.54	1232353
2010-10-22	9.56	9.70	9.50	9.63	598235
2010-10-25	9.71	9.87	9.53	9.55	1171460
2010-10-26	9.47	9.83	9.45	9.75	920422
2010-10-27	9.63	9.72	9.49	9.65	1300691
2010-10-28	9.72	9.75	9.57	9.64	727239
2010-10-29	9.56	9.59	9.42	9.49	1153210
2010-11-01	9.52	9.70	9.47	9.60	1901010
2010-11-02	9.73	9.78	9.61	9.71	1072815
2010-11-03	9.75	9.77	9.59	9.68	904419
2010-11-04	9.86	10.01	9.69	9.81	3105734
2010-11-05	9.33	9.83	9.03	9.81	3551112
2010-11-08	9.73	9.83	9.57	9.70	2002464
2010-11-09	9.71	9.93	9.70	9.75	1507137
2010-11-10	9.74	10.12	9.69	10.07	2432902
2010-11-11	9.90	10.18	9.89	10.08	1389197
2010-11-12	9.95	10.20	9.95	10.01	1522161
2010-11-15	10.07	10.24	10.05	10.18	2283121
2010-11-16	10.04	10.13	9.91	10.01	2328651
2010-11-17	10.00	10.08	9.87	9.96	1511822
2010-11-18	10.06	10.57	10.06	10.41	3869733
2010-11-19	10.44	10.56	10.42	10.51	1740330
2010-11-22	10.60	10.82	10.40	10.80	1889195
2010-11-23	10.65	10.67	10.42	10.45	1423283
2010-11-24	10.60	10.93	10.58	10.93	1176458
2010-11-26	10.81	10.93	10.74	10.90	390253
2010-11-29	10.88	10.89	10.53	10.73	1170555
2010-11-30	10.55	10.87	10.49	10.76	1237054
2010-12-01	11.02	11.23	10.89	10.90	1299074
2010-12-02	10.90	11.32	10.87	11.27	1019196
2010-12-03	11.22	11.65	11.20	11.42	3000757
2010-12-06	11.34	11.62	11.26	11.61	1134033
2010-12-07	11.84	11.86	11.42	11.57	1568970
2010-12-08	11.60	11.70	11.41	11.48	1028071
2010-12-09	11.60	11.60	11.28	11.41	795372
2010-12-10	11.46	11.50	11.36	11.44	804198
2010-12-13	11.50	11.85	11.50	11.70	1723444
2010-12-14	11.77	11.89	11.58	11.62	1691791
2010-12-15	11.57	11.59	11.26	11.34	822663
2010-12-16	11.42	11.45	11.17	11.30	670558
2010-12-17	11.28	11.70	11.10	11.70	2096513
2010-12-20	11.68	11.82	11.60	11.76	864666
2010-12-21	11.78	11.82	11.57	11.71	683778
2010-12-22	11.70	11.80	11.57	11.77	542268
2010-12-23	11.75	11.85	11.65	11.80	478184
2010-12-27	11.69	11.88	11.69	11.88	413595
2010-12-28	11.87	12.01	11.84	11.98	665358
2010-12-29	12.00	12.09	11.88	11.98	456702
2010-12-30	11.98	12.08	11.81	11.82	531984
2010-12-31	11.82	11.83	11.39	11.42	852372
2011-01-03	11.58	11.86	11.48	11.68	1997119
2011-01-04	11.66	11.74	11.30	11.40	1646628
2011-01-05	11.41	11.63	11.35	11.61	980347
2011-01-06	11.59	11.63	11.35	11.44	1001931
2011-01-07	11.45	11.52	11.13	11.24	1261429
2011-01-10	11.20	11.26	11.11	11.26	1237430
2011-01-11	11.33	11.44	11.18	11.21	939787
2011-01-12	11.32	11.61	11.31	11.51	1036609
2011-01-13	11.54	11.82	11.53	11.67	1043745
2011-01-14	11.69	11.96	11.67	11.83	1206636
2011-01-18	11.77	11.77	11.57	11.67	542104
2011-01-19	11.69	11.79	11.22	11.23	883884
2011-01-20	11.11	11.22	10.95	11.12	1166262
2011-01-21	11.21	11.21	10.83	10.95	1126461
2011-01-24	10.87	11.02	10.75	10.96	1447437
2011-01-25	10.86	10.93	10.59	10.64	1383278
2011-01-26	10.71	10.86	10.48	10.70	1539620
2011-01-27	10.71	10.85	10.41	10.42	1806614
2011-01-28	10.39	10.51	10.14	10.26	1564134
2011-01-31	10.28	10.50	10.18	10.40	978174
2011-02-01	10.51	10.74	10.38	10.72	1027214
2011-02-02	10.66	10.86	10.63	10.76	927867
2011-02-03	10.76	10.76	10.26	10.43	2842145
2011-02-04	10.46	10.49	10.16	10.48	2076564
2011-02-07	10.52	10.94	10.46	10.80	1748342
2011-02-08	10.81	10.99	10.74	10.94	961213
2011-02-09	10.92	11.42	10.90	11.39	1396269
2011-02-10	11.34	11.55	11.30	11.51	2501209
2011-02-11	11.46	11.66	11.36	11.60	814446
2011-02-14	11.61	11.64	11.38	11.58	735471
2011-02-15	11.53	11.61	11.42	11.45	1329979
2011-02-16	11.43	11.53	11.31	11.48	1315084
2011-02-17	11.48	11.50	11.41	11.45	1387903
2011-02-18	11.45	11.45	11.27	11.33	869568
2011-02-22	11.23	11.28	10.71	10.76	1351573
2011-02-23	10.79	10.97	10.16	10.39	2609895
2011-02-24	10.42	10.55	10.25	10.46	1645031
2011-02-25	10.47	10.65	10.36	10.58	1699028
2011-02-28	10.64	10.71	10.55	10.63	2220813
2011-03-01	10.55	11.20	10.33	10.70	4900655
2011-03-02	10.65	11.02	10.62	10.79	1756066
2011-03-03	10.87	11.20	10.87	11.19	1614001
2011-03-04	11.22	11.24	10.77	10.83	1681374
2011-03-07	10.85	10.87	10.31	10.42	1923259
2011-03-08	10.45	10.61	10.26	10.57	1360032
2011-03-09	10.60	10.63	10.47	10.53	1017339
2011-03-10	10.36	10.50	10.25	10.29	1528342
2011-03-11	10.18	10.39	10.18	10.35	1606946
2011-03-14	10.20	10.37	10.09	10.28	1045503
2011-03-15	9.91	10.13	9.88	10.06	1245657
2011-03-16	10.01	10.06	9.90	10.00	1587205
2011-03-17	10.23	10.38	9.98	10.00	767514
2011-03-18	10.14	10.24	9.96	10.24	1936444
2011-03-21	10.36	10.50	10.30	10.38	901217
2011-03-22	10.35	10.38	9.95	10.05	1037564
2011-03-23	10.00	10.16	9.91	10.12	1295657
2011-03-24	10.18	10.20	10.07	10.12	809691
2011-03-25	10.19	10.49	10.05	10.07	1496128
2011-03-28	10.10	10.24	9.96	9.98	1359600
2011-03-29	9.96	10.03	9.82	9.99	2334865
2011-03-30	10.05	10.15	9.95	10.00	1102415
2011-03-31	9.96	10.14	9.87	10.00	2034653
2011-04-01	10.00	10.20	9.91	9.98	1710023
2011-04-04	9.98	10.04	9.80	9.94	827844
2011-04-05	9.90	10.26	9.86	10.12	843425
2011-04-06	10.18	10.30	10.03	10.24	902883
2011-04-07	10.29	10.57	10.27	10.48	1375229
2011-04-08	10.55	10.57	10.28	10.30	740208
2011-04-11	10.29	10.33	10.03	10.08	885454
2011-04-12	10.02	10.18	9.95	9.96	1175831
2011-04-13	10.02	10.02	9.81	9.89	1341583
2011-04-14	9.83	9.95	9.76	9.85	2120032
2011-04-15	9.82	9.92	9.78	9.87	1187617
2011-04-18	9.74	9.83	9.70	9.73	752402
2011-04-19	9.76	9.87	9.71	9.81	1400425
2011-04-20	10.00	9.97	9.79	9.82	1622442
2011-04-21	9.90	10.04	9.78	9.93	1878929
2011-04-25	9.95	10.24	9.84	10.23	1622313
2011-04-26	10.28	10.57	10.24	10.54	1526266
2011-04-27	10.54	10.79	10.47	10.79	1676093
2011-04-28	11.02	11.25	10.99	11.16	1927815
2011-04-29	11.14	11.20	10.90	11.09	1617782
2011-05-02	11.11	11.15	10.91	10.93	1122382
2011-05-03	10.92	11.03	10.79	10.93	1264439
2011-05-04	10.93	11.03	10.61	10.85	1263536
2011-05-05	10.80	10.96	10.68	10.87	1372637
2011-05-06	11.01	11.10	10.74	10.75	2760721
2011-05-09	10.77	10.78	10.65	10.70	1449003
2011-05-10	10.70	10.80	10.68	10.70	1647483
2011-05-11	10.72	10.86	10.64	10.65	1441067
2011-05-12	10.64	10.77	10.56	10.69	1363718
2011-05-13	10.68	10.68	10.40	10.46	1335754
2011-05-16	10.37	10.44	10.11	10.15	1239623
2011-05-17	10.09	10.13	9.90	9.92	1910527
2011-05-18	9.92	10.83	9.91	10.82	2772269
2011-05-19	10.88	11.31	10.87	11.24	3206917
2011-05-20	11.16	11.20	10.86	11.00	1504722
2011-05-23	10.79	11.01	10.69	10.88	1923514
2011-05-24	10.90	11.01	10.70	10.95	1764258
2011-05-25	10.88	11.32	10.83	11.00	3916161
2011-05-26	10.93	11.12	10.93	11.02	1792007
2011-05-27	11.09	11.10	10.98	11.04	1913342
2011-05-31	11.20	11.59	11.20	11.53	3407009
2011-06-01	11.48	11.50	10.92	11.00	1835002
2011-06-02	11.04	11.30	11.00	11.07	1336889
2011-06-03	10.89	11.07	10.80	10.83	1155137
2011-06-06	10.81	10.86	10.38	10.43	1475852
2011-06-07	10.50	10.62	10.20	10.20	1426891
2011-06-08	10.13	10.39	10.06	10.27	1773936
2011-06-09	10.33	10.50	10.14	10.30	1359291
2011-06-10	10.70	11.14	10.67	10.92	3297534
2011-06-13	10.91	10.91	10.49	10.57	1628112
2011-06-14	10.70	10.91	10.68	10.85	1029580
2011-06-15	10.72	11.00	10.67	10.88	2534847
2011-06-16	10.85	10.90	10.50	10.58	1591975
2011-06-17	10.67	10.77	10.51	10.67	1699012
2011-06-20	10.62	11.00	10.53	10.96	1870838
2011-06-21	11.02	11.27	10.98	11.12	1576307
2011-06-22	11.08	11.25	11.00	11.04	1578442
2011-06-23	10.91	11.00	10.69	10.94	1350486
2011-06-24	10.98	11.03	10.80	10.94	1459563
2011-06-27	10.91	11.08	10.79	11.04	947325
2011-06-28	11.06	11.30	11.04	11.17	1313960
2011-06-29	11.25	11.27	11.04	11.23	932788
2011-06-30	11.28	11.52	11.23	11.47	1326516
2011-07-01	11.48	11.79	11.35	11.70	1543071
2011-07-05	11.70	11.79	11.48	11.69	936065
2011-07-06	11.68	11.68	11.46	11.51	1158716
2011-07-07	12.00	12.44	11.84	12.26	4548987
2011-07-08	12.03	12.12	11.85	12.03	1438836
2011-07-11	11.82	11.91	11.58	11.60	1346708
2011-07-12	11.52	11.78	11.48	11.54	1107117
2011-07-13	11.65	11.89	11.62	11.70	1107744
2011-07-14	11.70	11.78	11.30	11.36	745159
2011-07-15	11.44	11.61	11.38	11.44	757958
2011-07-18	11.40	11.41	10.98	11.11	756700
2011-07-19	11.25	11.44	11.18	11.38	752518
2011-07-20	11.43	11.48	11.21	11.22	794425
2011-07-21	11.32	11.66	11.31	11.60	1078594
2011-07-22	11.60	11.71	11.43	11.69	1224255
2011-07-25	11.51	11.74	11.46	11.48	805435
2011-07-26	11.51	11.61	11.42	11.52	886459
2011-07-27	11.42	11.42	11.05	11.11	891276
2011-07-28	11.14	11.20	10.97	11.03	1172437
2011-07-29	10.85	11.22	10.84	11.10	1056621
2011-08-01	11.31	11.40	11.01	11.13	1228602
2011-08-02	11.02	11.16	10.58	10.70	2757870
2011-08-03	10.73	10.83	10.27	10.66	1380845
2011-08-04	10.47	10.48	9.66	9.75	2657693
2011-08-05	9.87	9.95	9.00	9.38	4069470
2011-08-08	9.14	9.30	8.37	8.78	4592957
2011-08-09	10.42	10.52	8.95	9.72	4339914
2011-08-10	9.46	9.60	8.98	9.06	2992229
2011-08-11	9.16	9.59	9.07	9.41	2483315
2011-08-12	9.52	9.59	9.18	9.28	2205883
2011-08-15	9.37	9.63	9.29	9.56	965261
2011-08-16	9.42	9.79	9.32	9.75	1818225
2011-08-17	9.79	9.83	9.24	9.38	786264
2011-08-18	9.01	9.06	8.46	8.58	2748811
2011-08-19	8.40	8.76	8.22	8.44	1494306
2011-08-22	8.73	8.86	8.26	8.28	978764
2011-08-23	8.35	8.60	7.94	8.52	2228720
2011-08-24	8.50	8.71	8.43	8.63	1464759
2011-08-25	8.71	8.83	8.34	8.40	1232480
2011-08-26	8.32	8.57	8.11	8.51	1189441
2011-08-29	8.64	9.01	8.63	8.98	1537743
2011-08-30	8.90	9.19	8.88	9.10	1030878
2011-08-31	9.18	9.37	9.12	9.25	1197268
2011-09-01	9.25	9.48	9.11	9.13	1403146
2011-09-02	8.96	9.02	8.54	8.55	1155179
2011-09-06	8.29	8.44	8.08	8.43	1440455
2011-09-07	8.61	8.90	8.51	8.87	946081
2011-09-08	8.81	8.95	8.53	8.56	706810
2011-09-09	8.43	8.56	8.03	8.12	1740741
2011-09-12	7.97	8.19	7.90	8.18	859654
2011-09-13	8.22	8.39	8.17	8.34	978315
2011-09-14	8.45	8.55	8.17	8.39	1229452
2011-09-15	8.49	8.64	8.34	8.59	691967
2011-09-16	8.68	8.95	8.50	8.52	2230360
2011-09-19	8.32	8.44	8.14	8.35	1010838
2011-09-20	8.40	8.51	8.09	8.09	848646
2011-09-21	8.10	8.19	7.84	8.00	1631338
2011-09-22	7.72	8.32	7.66	8.17	2788782
2011-09-23	8.10	8.46	8.03	8.33	1181265
2011-09-26	8.41	8.44	8.01	8.43	2172877
2011-09-27	8.71	8.85	8.45	8.52	1894695
2011-09-28	8.55	8.68	8.23	8.25	1077201
2011-09-29	8.49	8.55	8.06	8.21	1235153
2011-09-30	8.07	8.16	7.98	8.01	1551848
2011-10-03	7.95	8.11	7.32	7.33	2756031
2011-10-04	7.24	7.71	7.14	7.68	2998575
2011-10-05	7.68	7.92	7.57	7.82	1045402
2011-10-06	7.76	8.23	7.65	8.20	1009320
2011-10-07	8.19	8.46	7.91	8.05	1261175
2011-10-10	8.25	8.64	8.17	8.51	978763
2011-10-11	8.44	8.82	8.42	8.63	766972
2011-10-12	8.73	9.11	8.70	8.85	1199702
2011-10-13	8.78	9.01	8.71	8.99	642210
2011-10-14	9.06	9.34	8.90	9.09	946755
2011-10-17	8.98	8.98	8.58	8.64	887748
2011-10-18	8.66	9.11	8.45	8.99	1207127
2011-10-19	8.91	9.10	8.54	8.56	1047150
2011-10-20	8.59	8.65	8.18	8.59	698800
2011-10-21	8.79	8.98	8.66	8.84	724124
2011-10-24	8.89	9.35	8.89	9.24	666181
2011-10-25	9.13	9.20	8.80	8.85	788231
2011-10-26	9.04	9.04	8.58	9.00	808452
2011-10-27	9.34	9.58	9.16	9.56	1396648
2011-10-28	9.56	9.88	9.45	9.82	1340719
2011-10-31	9.71	9.86	9.32	9.39	1196743
2011-11-01	8.93	9.30	8.89	9.06	1455800
2011-11-02	9.25	9.46	9.03	9.37	848584
2011-11-03	9.50	9.75	9.18	9.57	1284525
2011-11-04	9.37	9.37	8.01	8.89	4763649
2011-11-07	8.86	8.91	8.51	8.71	1782987
2011-11-08	8.75	8.77	8.47	8.71	1123611
2011-11-09	8.40	8.46	8.10	8.11	2114485
2011-11-10	8.29	8.30	8.01	8.17	1370560
2011-11-11	8.29	8.54	8.14	8.36	1026509
2011-11-14	8.36	8.68	8.34	8.44	1824841
2011-11-15	8.39	8.49	8.10	8.17	1871589
2011-11-16	8.08	8.37	8.00	8.04	1189832
2011-11-17	8.13	8.89	8.13	8.58	3183777
2011-11-18	8.58	9.25	8.48	9.18	2158573
2011-11-21	8.74	8.91	8.64	8.81	1294071
2011-11-22	8.77	8.79	8.54	8.55	1059153
2011-11-23	8.46	8.54	8.25	8.25	1056590
2011-11-25	8.19	8.37	8.06	8.08	596246
2011-11-28	8.36	8.60	8.33	8.52	910646
2011-11-29	8.56	8.68	8.28	8.30	769691
2011-11-30	8.72	8.97	8.61	8.64	1999275
2011-12-01	8.64	8.88	8.62	8.66	1137452
2011-12-02	8.81	9.07	8.77	8.82	740934
2011-12-05	8.99	9.29	8.80	8.86	1622199
2011-12-06	8.90	8.97	8.66	8.69	975739
2011-12-07	8.68	8.75	8.41	8.70	1201132
2011-12-08	8.61	8.74	8.30	8.32	914483
2011-12-09	8.36	8.65	8.33	8.57	710083
2011-12-12	8.50	8.57	8.26	8.49	1148898
2011-12-13	8.56	8.57	8.34	8.37	1292736
2011-12-14	8.26	8.30	8.05	8.10	1562656
2011-12-15	8.20	8.30	8.10	8.23	731843
2011-12-16	8.30	8.32	8.14	8.30	1523143
2011-12-19	8.33	8.40	8.10	8.11	867750
2011-12-20	8.30	8.33	8.13	8.24	1396243
2011-12-21	8.21	8.31	8.15	8.30	797866
2011-12-22	8.30	8.38	8.26	8.31	752748
2011-12-23	8.36	8.67	8.36	8.65	759256
2011-12-27	8.64	8.70	8.42	8.65	685796
2011-12-28	8.64	8.67	8.36	8.40	671568
2011-12-29	8.42	8.46	8.32	8.38	691844
2011-12-30	8.36	8.39	8.25	8.31	669717
2012-01-03	8.55	9.28	8.54	9.19	2612046
2012-01-04	9.14	9.47	9.08	9.44	1103932
2012-01-05	9.38	9.63	9.12	9.52	1463576
2012-01-06	9.51	9.82	9.27	9.66	1524016
2012-01-09	9.69	9.85	9.58	9.74	841949
2012-01-10	9.87	10.13	9.81	10.06	730515
2012-01-11	10.04	10.23	9.98	10.18	896892
2012-01-12	10.26	10.45	10.13	10.40	700118
2012-01-13	10.21	10.40	10.11	10.19	663473
2012-01-17	9.90	10.19	9.89	9.96	1151034
2012-01-18	9.97	10.17	9.83	10.16	913081
2012-01-19	10.02	10.74	9.77	10.68	1724458
2012-01-20	10.66	10.91	10.51	10.67	2171794
2012-01-23	10.69	10.79	10.37	10.46	687529
2012-01-24	10.39	10.61	10.34	10.53	856393
2012-01-25	10.50	10.61	10.47	10.57	911397
2012-01-26	10.60	10.62	10.31	10.39	777212
2012-01-27	10.35	10.51	10.31	10.40	680719
2012-01-30	10.27	10.31	10.08	10.19	499700
2012-01-31	10.30	10.48	10.16	10.28	659336
2012-02-01	10.41	10.60	10.32	10.51	1007402
2012-02-02	10.50	10.64	10.30	10.52	799800
2012-02-03	10.73	11.00	10.69	10.88	856981
2012-02-06	10.85	10.94	10.82	10.84	501495
2012-02-07	10.79	10.94	10.50	10.62	889340
2012-02-08	10.63	10.79	10.50	10.64	851228
2012-02-09	10.66	10.76	10.50	10.55	973343
2012-02-10	10.40	10.75	10.36	10.72	708631
2012-02-13	10.84	10.96	10.75	10.84	1133093
2012-02-14	10.80	10.89	10.56	10.62	1060246
2012-02-15	10.68	10.81	10.50	10.59	541513
2012-02-16	10.55	10.70	10.47	10.67	687572
2012-02-17	10.69	10.80	10.47	10.51	828861
2012-02-21	10.51	10.62	10.31	10.42	1176519
2012-02-22	10.43	10.77	10.28	10.55	1514846
2012-02-23	10.55	10.66	10.43	10.50	1040039
2012-02-24	10.04	10.13	9.45	10.00	3405837
2012-02-27	9.93	9.96	9.59	9.86	1924029
2012-02-28	9.83	9.87	9.54	9.60	1341564
2012-02-29	9.62	9.65	9.30	9.32	1221288
2012-03-01	9.36	9.46	9.25	9.33	1054330
2012-03-02	9.31	9.52	9.12	9.30	970335
2012-03-05	9.27	9.37	9.15	9.28	558721
2012-03-06	9.14	9.21	9.00	9.06	849181
2012-03-07	9.08	9.25	9.05	9.24	1376480
2012-03-08	9.31	9.39	9.22	9.24	2214555
2012-03-09	9.25	9.50	9.22	9.39	1068552
2012-03-12	9.40	9.46	9.22	9.29	520922
2012-03-13	9.39	9.46	9.28	9.40	982171
2012-03-14	9.36	9.39	9.12	9.22	986815
2012-03-15	9.24	9.38	9.15	9.35	591218
2012-03-16	9.39	9.43	9.30	9.34	1119049
2012-03-19	9.34	9.55	9.34	9.47	637287
2012-03-20	9.40	9.43	9.21	9.26	440300
2012-03-21	9.29	9.41	9.20	9.27	771795
2012-03-22	9.20	9.28	9.15	9.19	734578
2012-03-23	9.23	9.44	9.20	9.39	867106
2012-03-26	9.49	9.80	9.49	9.80	1165721
2012-03-27	9.79	10.00	9.76	9.80	1238893
2012-03-28	9.81	9.85	9.47	9.52	619083
2012-03-29	9.42	9.45	9.20	9.38	923686
2012-03-30	9.48	9.48	9.29	9.40	677095
2012-04-02	9.38	9.46	9.27	9.35	1302039
2012-04-03	9.32	9.41	9.21	9.21	1151856
2012-04-04	9.12	9.15	8.84	9.01	1774347
2012-04-05	8.97	9.09	8.90	9.09	1003278
2012-04-09	8.91	8.96	8.72	8.79	1063732
2012-04-10	8.75	8.82	8.50	8.53	1176698
2012-04-11	8.66	8.71	8.52	8.60	1088315
2012-04-12	8.63	8.82	8.59	8.68	797651
2012-04-13	8.62	8.65	8.46	8.47	712279
2012-04-16	8.53	8.61	8.35	8.46	873540
2012-04-17	8.56	8.75	8.56	8.69	591085
2012-04-18	8.61	8.65	8.48	8.58	789068
2012-04-19	8.56	8.62	8.40	8.45	538376
2012-04-20	8.56	8.60	8.32	8.41	894727
2012-04-23	8.30	8.49	8.14	8.49	1615152
2012-04-24	8.48	8.65	8.37	8.64	1040795
2012-04-25	8.75	8.94	8.73	8.84	1255380
2012-04-26	8.83	8.95	8.80	8.88	546541
2012-04-27	8.93	8.99	8.77	8.97	501520
2012-04-30	8.97	9.15	8.89	9.06	953501
2012-05-01	9.03	9.20	8.81	8.81	1562360
2012-05-02	8.75	8.83	8.65	8.74	884847
2012-05-03	8.70	8.72	8.33	8.42	845525
2012-05-04	8.37	8.37	8.21	8.29	764440
2012-05-07	8.25	8.35	8.17	8.29	561745
2012-05-08	8.21	8.27	8.10	8.21	599939
2012-05-09	8.09	8.32	8.01	8.31	735897
2012-05-10	8.66	9.35	8.65	9.05	4586515
2012-05-11	9.02	9.90	9.01	9.11	4707019
2012-05-14	9.00	9.19	8.91	9.10	1811498
2012-05-15	9.08	9.34	9.03	9.27	1143257
2012-05-16	9.34	9.65	9.26	9.50	1442891
2012-05-17	9.50	9.51	9.19	9.25	1662172
2012-05-18	9.26	9.47	9.10	9.13	828259
2012-05-21	9.17	9.27	9.10	9.16	972313
2012-05-22	9.25	9.67	9.22	9.39	1863543
2012-05-23	9.32	9.39	9.11	9.39	755869
2012-05-24	9.42	9.56	9.30	9.43	596681
2012-05-25	9.44	9.52	9.34	9.39	532043
2012-05-29	9.51	9.61	9.41	9.60	703715
2012-05-30	9.47	9.57	9.24	9.25	636471
2012-05-31	9.29	9.40	9.12	9.35	1151485
2012-06-01	9.15	9.23	8.69	8.72	909417
2012-06-04	8.78	8.85	8.59	8.66	550328
2012-06-05	8.58	8.82	8.57	8.73	553006
2012-06-06	8.78	8.98	8.78	8.96	742437
2012-06-07	9.06	9.09	8.70	8.71	785748
2012-06-08	8.68	8.85	8.62	8.76	726358
2012-06-11	8.87	8.95	8.48	8.49	750253
2012-06-12	8.56	8.60	8.40	8.57	673210
2012-06-13	8.53	8.70	8.39	8.45	903129
2012-06-14	8.49	8.80	8.43	8.78	802469
2012-06-15	8.77	8.97	8.60	8.89	2553620
2012-06-18	8.84	9.03	8.81	8.96	800797
2012-06-19	8.97	9.27	8.95	9.17	1209864
2012-06-20	9.18	9.33	9.12	9.18	849815
2012-06-21	9.21	9.36	9.15	9.32	848437
2012-06-22	9.34	9.47	9.18	9.19	911741
2012-06-25	9.08	9.11	8.79	8.80	593189
2012-06-26	8.80	8.91	8.63	8.84	706179
2012-06-27	8.93	9.17	8.85	9.17	976977
2012-06-28	9.05	9.10	8.90	9.08	1775693
2012-06-29	9.28	9.32	9.03	9.18	1371728
2012-07-02	9.20	9.57	9.17	9.56	1068176
2012-07-03	9.56	9.76	9.54	9.73	505239
2012-07-05	9.67	9.76	9.43	9.45	849503
2012-07-06	9.33	9.42	9.10	9.18	804311
2012-07-09	9.15	9.23	9.06	9.10	954059
2012-07-10	9.19	9.24	8.91	8.97	724720
2012-07-11	9.05	9.05	8.61	8.69	1304294
2012-07-12	8.60	8.77	8.38	8.68	1446380
2012-07-13	8.73	9.01	8.71	8.99	1308447
2012-07-16	8.95	9.02	8.86	8.96	595413
2012-07-17	9.02	9.26	8.72	9.24	1368244
2012-07-18	9.20	9.35	9.08	9.21	779447
2012-07-19	9.24	9.38	9.12	9.14	381833
2012-07-20	9.03	9.18	8.96	9.05	849050
2012-07-23	8.87	8.89	8.66	8.80	653099
2012-07-24	8.84	8.87	8.56	8.65	791959
2012-07-25	8.71	8.82	8.64	8.73	495876
2012-07-26	8.90	8.92	8.71	8.74	685244
2012-07-27	8.82	8.91	8.72	8.85	1157989
2012-07-30	8.87	9.04	8.85	9.02	594204
2012-07-31	8.98	8.99	8.85	8.92	532701
2012-08-01	8.95	9.00	8.83	8.83	689180
2012-08-02	8.75	8.88	8.63	8.72	693911
2012-08-03	8.88	9.10	8.86	9.02	801425
2012-08-06	9.06	9.06	8.87	8.90	970576
2012-08-07	8.97	9.34	8.88	9.13	2328196
2012-08-08	8.55	9.37	8.50	9.23	1933356
2012-08-09	9.22	9.27	9.12	9.19	815451
2012-08-10	9.14	9.15	8.64	8.72	958258
2012-08-13	8.72	8.79	8.59	8.74	1024512
2012-08-14	8.81	8.84	8.66	8.71	963158
2012-08-15	8.69	8.86	8.61	8.81	621121
2012-08-16	8.77	8.89	8.68	8.84	632544
2012-08-17	8.81	8.94	8.64	8.84	1999386
2012-08-20	8.80	8.85	8.64	8.76	610431
2012-08-21	8.81	9.05	8.70	8.73	451437
2012-08-22	8.73	8.75	8.48	8.61	913827
2012-08-23	8.57	8.65	8.46	8.50	624136
2012-08-24	8.45	8.65	8.42	8.62	490689
2012-08-27	8.64	8.79	8.57	8.71	395839
2012-08-28	8.67	8.81	8.64	8.70	434561
2012-08-29	8.69	8.89	8.61	8.88	448388
2012-08-30	8.84	8.84	8.60	8.63	352412
2012-08-31	8.72	8.77	8.52	8.52	548226
2012-09-04	8.52	8.76	8.47	8.74	885802
2012-09-05	8.77	8.80	8.66	8.72	574379
2012-09-06	8.80	8.87	8.69	8.71	1165718
2012-09-07	8.77	8.94	8.76	8.76	954851
2012-09-10	8.79	8.86	8.63	8.79	917257
2012-09-11	8.77	8.88	8.68	8.82	687672
2012-09-12	8.84	8.89	8.74	8.80	696165
2012-09-13	8.82	9.22	8.79	9.11	1489216
2012-09-14	9.17	9.29	9.08	9.16	1407539
2012-09-17	9.12	9.15	8.90	8.95	646920
2012-09-18	8.93	9.01	8.91	8.99	551714
2012-09-19	8.75	9.21	8.75	9.00	1303864
2012-09-20	8.92	8.98	8.76	8.92	1030072
2012-09-21	9.03	9.08	8.64	8.71	2519569
2012-09-24	8.66	8.92	8.66	8.78	720572
2012-09-25	8.84	8.91	8.57	8.60	904987
2012-09-26	8.60	8.69	8.41	8.43	1678570
2012-09-27	8.49	8.54	8.37	8.50	2360156
2012-09-28	8.44	8.66	8.42	8.61	1153314
2012-10-01	8.65	8.75	8.52	8.55	1059798
2012-10-02	8.57	8.65	8.53	8.54	955936
2012-10-03	8.57	8.59	8.16	8.28	1981578
2012-10-04	8.30	8.41	8.20	8.34	914834
2012-10-05	8.36	8.70	8.36	8.70	999802
2012-10-08	8.68	8.97	8.60	8.95	958441
2012-10-09	8.93	9.03	8.70	8.70	903469
2012-10-10	8.73	8.99	8.61	8.85	1489565
2012-10-11	8.90	8.95	8.62	8.71	717165
2012-10-12	8.69	8.72	8.45	8.56	940337
2012-10-15	8.56	8.64	8.49	8.53	635255
2012-10-16	8.58	8.63	8.45	8.60	609178
2012-10-17	8.62	8.74	8.56	8.70	996202
2012-10-18	8.72	8.92	8.70	8.87	883708
2012-10-19	8.75	8.93	8.63	8.92	1300502
2012-10-22	8.87	9.09	8.85	9.04	1316819
2012-10-23	8.93	9.06	8.80	9.00	945275
2012-10-24	9.03	9.07	8.88	8.97	617808
2012-10-25	9.02	9.09	8.97	9.05	920269
2012-10-26	9.07	9.08	8.94	9.01	795019
2012-10-31	9.02	9.15	8.92	9.15	774530
2012-11-01	9.18	9.48	9.09	9.40	1648568
2012-11-02	9.43	9.45	9.21	9.24	974749
2012-11-05	9.22	9.23	9.11	9.17	1119731
2012-11-06	9.35	9.64	9.25	9.42	1617241
2012-11-07	9.27	9.37	9.14	9.22	1309482
2012-11-08	9.18	9.26	8.82	8.85	1441345
2012-11-09	8.80	8.88	8.71	8.71	695093
2012-11-12	8.75	8.81	8.50	8.56	798515
2012-11-13	8.50	8.72	8.50	8.60	583591
2012-11-14	8.63	8.70	8.39	8.47	1192420
2012-11-15	8.45	8.63	8.41	8.60	1504629
2012-11-16	8.56	8.64	8.50	8.56	733153
2012-11-19	8.67	8.73	8.58	8.72	424137
2012-11-20	8.67	8.73	8.60	8.71	419104
2012-11-21	8.76	8.77	8.60	8.72	581062
2012-11-23	8.76	8.87	8.68	8.84	278383
2012-11-26	8.79	8.95	8.74	8.94	579229
2012-11-27	8.96	9.04	8.82	8.83	386925
2012-11-28	8.79	8.86	8.61	8.85	477159
2012-11-29	8.94	9.21	8.75	8.83	1108754
2012-11-30	8.84	8.93	8.73	8.78	1015700
2012-12-03	8.82	8.88	8.63	8.77	984190
2012-12-04	8.80	8.80	8.66	8.77	625484
2012-12-05	8.77	8.83	8.70	8.75	478350
2012-12-06	8.73	8.77	8.63	8.71	705780
2012-12-07	8.74	8.80	8.61	8.69	380738
2012-12-10	8.70	8.77	8.68	8.77	353166
2012-12-11	8.81	8.98	8.78	8.90	1223772
2012-12-12	8.97	9.06	8.95	9.02	973069
2012-12-13	9.03	9.07	8.95	9.02	819032
2012-12-14	8.97	9.09	8.94	9.05	509971
2012-12-17	9.08	9.29	8.98	9.29	727094
2012-12-18	9.29	9.48	9.21	9.46	639517
2012-12-19	9.48	9.69	9.43	9.52	512804
2012-12-20	9.54	9.60	9.42	9.46	459980
2012-12-21	9.41	9.45	9.20	9.36	1597367
2012-12-24	9.32	9.44	9.17	9.33	253682
2012-12-26	9.38	9.45	9.21	9.23	321778
2012-12-27	9.21	9.30	8.87	9.13	475828
2012-12-28	9.06	9.13	8.94	8.98	475161
2012-12-31	8.98	9.33	8.96	9.31	1154648
2013-01-02	9.37	9.76	9.37	9.69	2642487
2013-01-03	9.73	9.91	9.62	9.86	1008204
2013-01-04	9.95	10.12	9.93	9.99	1123569
2013-01-07	9.99	10.00	9.82	9.88	1011381
2013-01-08	9.88	9.96	9.81	9.91	1008061
2013-01-09	9.98	10.05	9.93	9.94	1093571
2013-01-10	10.00	10.01	9.84	9.93	481328
2013-01-11	9.98	10.01	9.85	9.88	712150
2013-01-14	9.90	9.91	9.80	9.89	897993
2013-01-15	9.82	9.92	9.80	9.88	446910
2013-01-16	9.88	9.90	9.76	9.80	524881
2013-01-17	9.88	10.06	9.88	10.06	722566
2013-01-18	10.05	10.11	9.99	10.01	355648
2013-01-22	10.04	10.06	9.97	10.02	543913
2013-01-23	10.03	10.19	10.03	10.15	720186
2013-01-24	10.16	10.31	10.16	10.26	517095
2013-01-25	10.33	10.35	10.25	10.30	478509
2013-01-28	10.30	10.31	10.18	10.23	551117
2013-01-29	10.23	10.26	10.16	10.24	738501
2013-01-30	10.22	10.27	10.09	10.15	556324
2013-01-31	10.10	10.27	10.08	10.26	591543
2013-02-01	10.31	10.45	10.20	10.41	775292
2013-02-04	10.31	10.36	10.15	10.25	732962
2013-02-05	10.27	10.38	10.20	10.26	350116
2013-02-06	10.22	10.47	10.21	10.28	807123
2013-02-07	10.30	10.47	10.26	10.43	738738
2013-02-08	10.42	10.49	10.37	10.48	368360
2013-02-11	10.49	10.57	10.44	10.54	376248
2013-02-12	10.52	10.72	10.52	10.65	568428
2013-02-13	10.69	10.69	10.57	10.61	810763
2013-02-14	10.59	10.67	10.50	10.65	2063014
2013-02-15	10.69	10.76	10.50	10.59	852272
2013-02-19	10.61	10.63	10.47	10.50	651975
2013-02-20	10.49	10.57	10.34	10.36	1229478
2013-02-21	10.34	10.41	10.17	10.25	711634
2013-02-22	10.33	10.33	10.24	10.30	480328
2013-02-25	10.37	10.42	10.30	10.32	1272751
2013-02-26	10.38	10.41	10.12	10.12	1008324
2013-02-27	10.00	10.54	9.67	10.34	1857404
2013-02-28	10.32	10.75	10.31	10.59	1923725
2013-03-01	10.51	10.79	10.40	10.70	2638291
2013-03-04	10.70	10.86	10.59	10.74	2051563
2013-03-05	10.82	11.33	10.80	10.94	9096437
2013-03-06	11.01	11.20	11.00	11.08	1201651
2013-03-07	11.11	11.22	11.05	11.09	780240
2013-03-08	11.17	11.28	11.05	11.26	995858
2013-03-11	11.40	11.74	11.37	11.63	1922355
2013-03-12	11.49	11.84	11.36	11.65	1978568
2013-03-13	11.63	11.75	11.58	11.69	884759
2013-03-14	11.79	11.95	11.79	11.88	1454277
2013-03-15	11.89	12.15	11.89	12.00	2369254
2013-03-18	11.84	12.07	11.78	11.96	1007986
2013-03-19	11.98	12.09	11.84	11.92	1253162
2013-03-20	12.00	12.05	11.79	11.81	1319456
2013-03-21	11.76	12.14	11.65	12.02	1276388
2013-03-22	12.09	12.18	12.00	12.11	1517680
2013-03-25	12.13	12.36	12.11	12.26	1235493
2013-03-26	12.26	12.53	12.25	12.53	1466687
2013-03-27	12.42	12.65	12.30	12.61	1203145
2013-03-28	12.64	12.68	12.34	12.37	1209927
2013-04-01	12.37	12.39	12.08	12.17	1685305
2013-04-02	12.26	12.35	12.04	12.08	1068371
2013-04-03	12.12	12.12	11.76	11.82	1029418
2013-04-04	11.86	12.04	11.77	12.00	629943
2013-04-05	11.79	12.10	11.79	12.08	711892
2013-04-08	12.09	12.54	12.09	12.54	588466
2013-04-09	12.53	12.71	12.47	12.60	1514145
2013-04-10	12.66	13.01	12.58	12.80	1657229
2013-04-11	12.75	12.91	12.72	12.76	934881
2013-04-12	12.72	12.81	12.66	12.67	1074800
2013-04-15	12.63	12.75	12.25	12.25	1171957
2013-04-16	12.34	12.48	12.22	12.37	804358
2013-04-17	12.25	12.32	12.04	12.11	1183100
2013-04-18	12.16	12.16	11.99	12.02	1087464
2013-04-19	12.04	12.26	11.95	12.12	1088601
2013-04-22	12.12	12.42	12.00	12.37	944663
2013-04-23	12.45	12.61	12.31	12.45	1892739
2013-04-24	12.43	12.61	12.36	12.45	1234681
2013-04-25	12.45	12.77	12.39	12.73	1333280
2013-04-26	12.70	12.80	12.53	12.54	2011021
2013-04-29	12.55	12.89	12.37	12.77	1008217
2013-04-30	12.73	12.83	12.61	12.63	870982
2013-05-01	12.55	12.69	12.32	12.32	1266169
2013-05-02	12.37	12.62	12.31	12.53	750438
2013-05-03	12.65	12.98	12.65	12.69	1481958
2013-05-06	12.72	12.95	12.69	12.95	1481040
2013-05-07	13.00	13.30	13.00	13.23	2083924
2013-05-08	13.23	13.91	13.08	13.91	2434436
2013-05-09	13.93	14.06	13.65	13.78	1990885
2013-05-10	13.82	14.13	13.76	14.07	1166696
2013-05-13	14.00	14.10	13.86	13.88	900768
2013-05-14	13.99	14.15	13.93	14.03	1638461
2013-05-15	13.99	14.10	13.80	13.89	1273736
2013-05-16	13.82	13.95	13.64	13.69	584156
2013-05-17	13.79	13.88	13.63	13.88	1609887
2013-05-20	13.88	13.98	13.66	13.72	1055710
2013-05-21	13.71	13.95	13.60	13.90	1003473
2013-05-22	13.90	14.06	13.44	13.57	1927387
2013-05-23	13.39	13.84	13.37	13.78	1689327
2013-05-24	13.75	14.14	13.56	14.10	1064750
2013-05-28	14.29	14.65	14.28	14.49	1930826
2013-05-29	14.36	14.44	13.90	13.91	1256212
2013-05-30	13.94	14.08	13.80	13.99	1207025
2013-05-31	13.93	14.14	13.61	13.61	1414055
2013-06-03	13.69	13.84	13.48	13.84	1317846
2013-06-04	13.82	14.09	13.66	13.75	1230607
2013-06-05	13.69	13.85	13.38	13.48	1576218
2013-06-06	13.45	13.69	13.39	13.69	1116000
2013-06-07	13.78	14.11	13.62	14.09	668677
2013-06-10	14.10	14.26	14.02	14.07	1309001
2013-06-11	13.89	13.94	13.60	13.84	1167221
2013-06-12	13.95	16.31	13.85	16.17	10274801
2013-06-13	15.94	15.96	15.21	15.56	4223981
2013-06-14	15.61	15.72	15.31	15.50	1721889
2013-06-17	15.58	15.77	15.20	15.26	1891176
2013-06-18	15.32	15.67	15.29	15.50	1236378
2013-06-19	15.47	15.67	15.19	15.23	1340366
2013-06-20	15.05	15.17	14.77	14.86	1020659
2013-06-21	14.94	15.12	14.70	15.03	1957833
2013-06-24	14.89	15.14	14.67	15.06	1854825
2013-06-25	15.25	15.69	15.15	15.47	1477123
2013-06-26	15.56	15.74	15.35	15.39	1430883
2013-06-27	15.50	15.73	15.44	15.63	1395825
2013-06-28	15.64	15.67	15.46	15.50	1088509
2013-07-01	15.53	15.86	15.53	15.70	1248290
2013-07-02	15.66	15.97	15.65	15.83	619079
2013-07-03	15.71	15.97	15.71	15.90	410181
2013-07-05	15.99	16.19	15.88	15.95	924083
2013-07-08	16.06	16.12	15.83	15.85	773445
2013-07-09	15.90	16.04	15.74	15.92	1395253
2013-07-10	15.88	15.99	15.83	15.85	751539
2013-07-11	16.08	16.23	15.94	16.05	1013131
2013-07-12	16.06	16.43	16.06	16.30	979480
2013-07-15	16.31	16.54	16.31	16.49	516702
2013-07-16	16.54	16.74	16.25	16.42	818449
2013-07-17	16.47	16.66	16.47	16.56	577998
2013-07-18	16.62	16.77	16.39	16.42	912009
2013-07-19	16.42	16.51	16.33	16.47	564729
2013-07-22	16.45	16.50	16.32	16.43	656015
2013-07-23	16.45	16.61	16.28	16.36	1121137
2013-07-24	16.48	16.58	16.30	16.38	666446
2013-07-25	16.38	16.71	16.21	16.61	1154218
2013-07-26	16.51	16.74	16.36	16.71	555412
2013-07-29	16.68	16.68	16.43	16.55	666895
2013-07-30	16.64	16.64	16.36	16.43	695350
2013-07-31	16.48	16.63	16.35	16.38	703763
2013-08-01	16.49	16.79	16.48	16.70	883195
2013-08-02	16.68	16.88	16.58	16.60	809151
2013-08-05	16.63	16.77	16.39	16.63	1587485
2013-08-06	16.64	16.64	16.15	16.32	1324829
2013-08-07	17.44	18.47	17.36	18.32	5220576
2013-08-08	18.38	18.90	18.22	18.76	2498858
2013-08-09	18.65	18.93	18.48	18.53	1172513
2013-08-12	18.48	18.50	18.06	18.12	2011679
2013-08-13	18.15	18.39	18.15	18.19	1529460
2013-08-14	17.50	17.87	16.80	17.32	1908400
2013-08-15	17.21	17.41	16.79	16.79	1626852
2013-08-16	16.71	17.28	16.66	17.20	1165456
2013-08-19	16.88	17.44	16.88	17.03	1093356
2013-08-20	17.05	17.63	17.02	17.30	1137415
2013-08-21	17.29	17.59	17.22	17.42	964168
2013-08-22	17.52	17.78	17.37	17.52	1153599
2013-08-23	17.52	17.77	17.52	17.61	893913
2013-08-26	17.59	17.68	17.45	17.52	665626
2013-08-27	17.34	17.46	16.78	16.90	990166
2013-08-28	16.94	17.25	16.77	17.22	674037
2013-08-29	17.17	17.42	17.10	17.26	566362
2013-08-30	17.22	17.27	16.79	16.86	599129
2013-09-03	17.07	17.50	17.01	17.14	681928
2013-09-04	17.15	17.35	17.09	17.25	1309613
2013-09-05	17.30	17.40	17.15	17.20	587729
2013-09-06	17.27	17.34	16.70	17.15	566530
2013-09-09	17.23	17.26	17.06	17.16	771448
2013-09-10	17.24	17.53	17.24	17.35	614431
2013-09-11	17.35	17.68	17.31	17.66	971780
2013-09-12	17.67	17.89	17.49	17.52	582268
2013-09-13	17.59	17.67	17.40	17.46	650324
2013-09-16	17.68	17.70	17.14	17.15	841615
2013-09-17	17.13	17.45	17.13	17.29	544547
2013-09-18	17.33	17.37	16.91	17.20	1223905
2013-09-19	17.20	17.30	17.01	17.02	610668
2013-09-20	17.15	17.23	17.07	17.11	1201472
2013-09-23	17.10	17.16	16.89	17.07	527001
2013-09-24	17.12	17.22	16.97	17.20	1035721
2013-09-25	17.17	17.55	17.08	17.52	1433375
2013-09-26	17.66	17.85	17.45	17.81	750784
2013-09-27	17.77	18.50	17.75	18.41	1950560
2013-09-30	18.23	18.79	18.01	18.55	1994323
2013-10-01	18.58	19.12	18.50	19.11	1619633
2013-10-02	19.04	19.09	18.80	19.08	1191708
2013-10-03	19.10	19.23	18.73	18.89	1544835
2013-10-04	18.85	19.02	18.82	18.97	645475
2013-10-07	18.86	18.96	18.67	18.95	1131191
2013-10-08	19.00	19.28	18.72	18.76	2280516
2013-10-09	18.76	18.85	17.92	18.58	2355780
2013-10-10	18.84	19.09	18.53	18.63	2154417
2013-10-11	18.53	18.88	18.35	18.84	886171
2013-10-14	18.70	19.02	18.56	19.00	848580
2013-10-15	18.93	19.08	18.81	18.97	1015664
2013-10-16	19.10	19.46	19.08	19.22	1014419
2013-10-17	19.19	19.32	19.08	19.31	1185779
2013-10-18	19.37	19.55	19.26	19.52	1063427
2013-10-21	19.60	19.60	19.32	19.33	1024825
2013-10-22	19.44	19.59	19.24	19.35	1144665
2013-10-23	19.25	19.46	19.11	19.13	1029686
2013-10-24	19.12	19.40	19.12	19.37	578389
2013-10-25	19.51	19.56	19.31	19.45	691680
2013-10-28	19.50	19.57	19.24	19.28	600454
2013-10-29	19.30	19.37	19.08	19.20	1390355
2013-10-30	19.20	19.29	18.98	18.98	927082
2013-10-31	19.02	19.79	18.97	19.44	1121803
2013-11-01	19.44	19.77	19.22	19.53	1243362
2013-11-04	19.60	19.65	19.37	19.62	612665
2013-11-05	19.54	19.64	19.15	19.40	1468786
2013-11-06	18.99	19.19	17.92	18.02	3307067
2013-11-07	18.00	18.07	17.16	17.80	2981709
2013-11-08	17.80	18.38	17.76	18.26	1341119
2013-11-11	18.28	18.32	17.88	17.91	951239
2013-11-12	17.81	18.04	17.80	17.95	779754
2013-11-13	17.91	18.05	17.82	18.03	1053779
2013-11-14	18.03	18.06	17.83	17.91	897321
2013-11-15	17.97	18.00	17.56	17.62	1767740
2013-11-18	17.62	17.83	17.47	17.50	1199663
2013-11-19	17.55	17.59	17.17	17.22	1264662
2013-11-20	17.24	17.44	17.22	17.30	811819
2013-11-21	17.36	17.72	17.31	17.71	665993
2013-11-22	17.71	17.78	17.55	17.67	957160
2013-11-25	17.69	17.71	17.41	17.57	910889
2013-11-26	17.63	18.11	17.63	17.95	1411074
2013-11-27	18.00	18.14	17.90	18.14	1026732
2013-11-29	18.26	18.46	18.03	18.37	386850
2013-12-02	18.37	18.37	18.04	18.34	1291567
2013-12-03	18.26	18.36	18.00	18.32	2482344
2013-12-04	18.31	18.42	18.02	18.19	1054969
2013-12-05	18.15	18.30	17.80	18.01	1309807
2013-12-06	18.14	18.41	18.13	18.25	1158277
2013-12-09	18.30	18.65	18.28	18.64	983899
2013-12-10	18.64	18.86	18.53	18.77	1234664
2013-12-11	18.78	18.86	18.23	18.31	1242190
2013-12-12	18.29	18.66	18.27	18.51	724196
2013-12-13	18.58	18.79	18.50	18.69	648201
2013-12-16	18.79	18.85	18.58	18.76	868128
2013-12-17	18.76	18.77	18.58	18.73	961847
2013-12-18	18.69	19.10	18.58	19.04	893662
2013-12-19	19.04	19.48	19.04	19.08	989223
2013-12-20	19.16	19.50	19.08	19.40	2016377
2013-12-23	19.49	19.55	19.36	19.55	731762
2013-12-24	19.60	19.88	19.44	19.75	423187
2013-12-26	19.86	19.93	19.63	19.81	411672
2013-12-27	19.81	19.94	19.73	19.82	505200
2013-12-30	19.85	19.91	19.72	19.82	591265
2013-12-31	19.80	19.91	19.69	19.76	992941
2014-01-02	19.91	20.32	19.75	20.06	1523156
2014-01-03	20.04	20.39	20.03	20.34	1599243
2014-01-06	20.33	20.55	20.16	20.50	1178720
2014-01-07	20.60	20.90	20.60	20.83	1407202
2014-01-08	20.76	20.94	20.60	20.81	1933425
2014-01-09	20.87	20.87	20.45	20.65	1182675
2014-01-10	20.64	20.67	20.43	20.66	1015702
2014-01-13	20.57	20.68	19.98	20.09	824531
2014-01-14	20.16	20.53	20.14	20.50	1083345
2014-01-15	20.60	21.06	20.49	20.90	1957407
2014-01-16	20.81	20.94	20.69	20.70	925819
2014-01-17	20.89	21.09	20.66	20.85	1286791
2014-01-21	20.97	21.25	20.79	20.93	1148286
2014-01-22	21.04	21.07	20.70	21.01	1108936
2014-01-23	20.95	21.26	20.81	21.26	997811
2014-01-24	21.19	21.19	20.65	20.90	1517028
2014-01-27	20.97	21.00	20.51	20.64	1248894
2014-01-28	20.71	21.23	20.66	21.18	1476320
2014-01-29	20.96	21.15	20.65	20.80	1323102
2014-01-30	20.96	21.44	20.92	21.16	1259652
2014-01-31	20.84	21.36	20.72	21.27	1248673
2014-02-03	21.18	21.41	20.55	20.77	2561294
2014-02-04	20.82	21.01	20.71	20.88	1723645
2014-02-05	20.82	21.02	20.69	21.00	1787633
2014-02-06	21.00	21.24	20.98	21.12	1872981
2014-02-07	21.48	21.70	21.01	21.36	1808966
2014-02-10	21.40	21.42	21.15	21.37	686427
2014-02-11	21.33	21.59	21.33	21.54	608313
2014-02-12	21.57	21.70	21.43	21.56	870675
2014-02-13	21.37	21.81	21.34	21.74	803284
2014-02-14	21.73	21.81	21.40	21.65	507408
2014-02-18	21.65	21.97	21.59	21.80	685567
2014-02-19	21.73	21.85	21.49	21.72	808858
2014-02-20	21.73	22.04	21.65	21.99	577737
2014-02-21	22.06	22.11	21.75	21.82	1183436
2014-02-24	21.84	22.09	21.71	21.85	2227397
2014-02-25	24.80	24.80	23.28	23.69	3646238
2014-02-26	23.76	23.76	23.08	23.34	1912483
2014-02-27	23.32	23.43	22.97	23.02	1584692
2014-02-28	23.00	23.09	22.61	22.69	1626405
2014-03-03	22.46	22.57	22.18	22.44	1802078
2014-03-04	22.58	22.75	22.42	22.50	1879977
2014-03-05	22.50	22.99	22.48	22.94	2903653
2014-03-06	23.01	23.17	22.97	23.06	679863
2014-03-07	23.12	23.20	22.92	23.07	565605
2014-03-10	23.00	23.09	22.78	22.99	611543
2014-03-11	23.00	23.11	22.73	22.85	873064
2014-03-12	22.76	23.22	22.62	23.22	648807
2014-03-13	23.29	23.39	22.92	22.98	999367
2014-03-14	22.87	23.39	22.87	23.26	1001423
2014-03-17	23.33	23.39	22.95	22.99	1327085
2014-03-18	23.02	23.29	22.97	23.14	966511
2014-03-19	23.18	23.18	22.74	22.96	972563
2014-03-20	22.96	23.07	22.80	22.86	332228
2014-03-21	22.98	22.98	22.39	22.46	985993
2014-03-24	22.12	22.40	21.68	21.89	1095199
2014-03-25	22.03	22.19	21.74	21.89	656029
2014-03-26	22.07	22.15	21.64	21.66	1095211
2014-03-27	21.74	21.75	21.29	21.55	1023709
2014-03-28	21.59	21.82	21.59	21.67	936031
2014-03-31	21.73	21.98	21.68	21.75	732969
2014-04-01	21.80	22.34	21.80	22.31	1449111
2014-04-02	22.33	22.33	21.97	22.00	608045
2014-04-03	21.97	22.07	21.38	21.59	1075961
2014-04-04	21.77	21.77	20.99	21.20	1453357
2014-04-07	21.16	21.16	20.00	20.32	2757960
2014-04-08	20.31	20.61	20.21	20.49	857961
2014-04-09	20.63	20.82	20.45	20.77	1045610
2014-04-10	20.75	20.75	20.23	20.31	1307164
2014-04-11	20.09	20.34	19.93	20.04	1336406
2014-04-14	20.24	20.29	19.99	20.18	1081838
2014-04-15	20.28	20.34	19.61	19.82	1384840
2014-04-16	20.02	20.50	19.90	20.41	1115488
2014-04-17	20.32	20.69	20.22	20.58	565363
2014-04-21	20.67	20.86	20.43	20.85	969038
2014-04-22	20.94	21.45	20.88	21.36	832273
2014-04-23	21.29	21.64	21.29	21.57	1842116
2014-04-24	21.64	21.66	21.37	21.45	1336722
2014-04-25	21.35	21.46	20.85	20.93	920024
2014-04-28	21.02	21.05	20.09	20.37	1175898
2014-04-29	20.53	20.89	20.27	20.70	799598
2014-04-30	20.59	20.90	20.42	20.88	1138056
2014-05-01	20.85	21.25	20.71	21.02	1116527
2014-05-02	21.03	21.28	20.99	21.01	840547
2014-05-05	20.92	21.48	20.79	21.37	1295587
2014-05-06	21.25	21.35	20.88	20.93	1606280
2014-05-07	21.61	23.16	21.60	23.03	3692162
2014-05-08	22.89	23.03	22.14	22.19	2120966
2014-05-09	22.13	22.38	21.94	22.21	996786
2014-05-12	22.36	23.30	22.26	23.17	1177199
2014-05-13	23.11	23.29	22.76	22.77	1032995
2014-05-14	22.68	22.79	22.24	22.39	1346306
2014-05-15	22.32	22.45	21.96	22.34	1229232
2014-05-16	22.29	22.42	22.00	22.30	905069
2014-05-19	22.32	23.25	22.26	22.74	1190664
2014-05-20	22.74	23.12	22.50	23.01	5613886
2014-05-21	23.02	24.00	23.01	23.69	2284411
2014-05-22	23.64	24.30	23.64	24.12	2801057
2014-05-23	24.05	24.33	23.86	24.25	770538
2014-05-27	24.30	24.71	24.25	24.50	1097716
2014-05-28	23.70	23.86	23.37	23.68	1784144
2014-05-29	23.72	23.93	23.58	23.90	1210059
2014-05-30	23.94	23.94	23.39	23.72	1945521
2014-06-02	23.75	23.95	23.57	23.75	953693
2014-06-03	23.67	23.85	23.37	23.57	962346
2014-06-04	23.57	24.12	23.37	23.98	1064140
2014-06-05	24.16	24.30	23.74	24.12	802103
2014-06-06	24.24	24.30	23.93	24.02	1036203
2014-06-09	24.21	24.27	23.96	24.03	1118004
2014-06-10	23.87	24.05	23.73	23.86	713984
2014-06-11	23.58	23.80	23.53	23.61	713599
2014-06-12	23.60	23.60	22.88	23.09	1150583
2014-06-13	23.15	23.71	23.15	23.51	2513754
2014-06-16	23.46	23.69	23.37	23.49	1293524
2014-06-17	23.42	23.77	23.31	23.75	1537589
2014-06-18	23.74	23.81	23.31	23.80	1416537
2014-06-19	23.87	23.97	23.59	23.94	1784950
2014-06-20	23.98	23.98	23.43	23.57	20953140
2014-06-23	23.61	23.74	23.43	23.46	1419841
2014-06-24	23.46	24.02	23.39	23.61	2689249
2014-06-25	23.51	24.13	23.51	24.11	1672198
2014-06-26	24.06	24.42	23.93	24.22	2926035
2014-06-27	24.06	24.33	23.98	24.14	13637760
2014-06-30	24.18	24.70	24.12	24.69	2180953
2014-07-01	24.78	25.24	24.75	24.94	2624133
2014-07-02	25.01	25.28	24.81	24.84	943473
2014-07-03	24.91	25.14	24.80	25.14	1282093
2014-07-07	25.01	25.24	24.91	24.95	1346450
2014-07-08	24.89	24.95	24.10	24.14	2004907
2014-07-09	24.24	24.44	24.09	24.30	1506309
2014-07-10	23.85	24.65	23.85	24.62	2121268
2014-07-11	24.57	24.57	24.07	24.11	1326582
2014-07-14	24.25	24.34	24.06	24.09	1028049
2014-07-15	24.25	24.25	23.73	23.91	719685
2014-07-16	24.01	24.16	23.75	23.91	1766226
2014-07-17	23.79	24.17	23.67	23.91	2392664
2014-07-18	24.00	24.26	23.96	24.11	1588009
2014-07-21	24.00	24.11	23.67	23.78	978304
2014-07-22	23.88	24.21	23.84	24.03	923760
2014-07-23	24.13	24.20	23.95	24.00	826028
2014-07-24	24.04	24.36	23.99	24.21	1245495
2014-07-25	24.13	24.27	23.86	24.01	690449
2014-07-28	23.96	24.02	23.63	23.96	784500
2014-07-29	23.97	24.12	23.71	23.76	1048500
2014-07-30	23.89	23.91	23.60	23.85	737342
2014-07-31	23.68	23.74	23.16	23.21	1299773
2014-08-01	22.20	22.38	21.49	21.60	5310345
2014-08-04	21.59	21.79	21.46	21.57	2649074
2014-08-05	21.51	21.68	21.34	21.51	1844734
2014-08-06	21.38	21.56	21.16	21.22	1464506
2014-08-07	21.22	21.36	21.01	21.10	1561867
2014-08-08	21.05	21.13	20.82	21.07	1427484
2014-08-11	21.16	21.21	20.98	21.07	902347
2014-08-12	21.00	21.33	20.88	20.90	1936223
2014-08-13	20.95	21.36	20.82	21.34	1391391
2014-08-14	21.32	21.46	21.14	21.30	1171601
2014-08-15	21.44	21.56	21.20	21.46	974435
2014-08-18	21.54	21.84	21.54	21.77	785032
2014-08-19	21.79	21.90	21.66	21.70	692804
2014-08-20	21.61	21.82	21.52	21.76	808099
2014-08-21	21.76	21.77	21.47	21.49	1031997
2014-08-22	21.44	21.85	21.36	21.72	734795
2014-08-25	21.80	21.91	21.59	21.67	590494
2014-08-26	21.70	21.86	21.61	21.77	788359
2014-08-27	21.74	21.93	21.66	21.87	848346
2014-08-28	21.84	22.17	21.73	21.94	1028255
2014-08-29	21.78	22.18	21.78	21.96	772807
2014-09-02	22.37	22.75	22.37	22.71	2181276
2014-09-03	22.74	22.87	22.40	22.55	1392382
2014-09-04	22.63	22.73	22.44	22.50	950882
2014-09-05	22.49	22.77	22.45	22.71	1195807
2014-09-08	22.61	22.89	22.61	22.89	988685
2014-09-09	22.83	22.93	22.64	22.85	1942565
2014-09-10	22.89	23.69	22.89	23.62	2091563
2014-09-11	23.65	23.79	23.43	23.50	1907370
2014-09-12	23.42	23.55	23.24	23.43	1018423
2014-09-15	23.51	23.62	23.34	23.45	965511
2014-09-16	23.58	24.55	23.58	24.40	3273419
2014-09-17	24.40	24.54	24.12	24.22	1731431
2014-09-18	24.34	24.63	24.26	24.48	1408386
2014-09-19	24.64	24.75	24.24	24.48	2753640
2014-09-22	24.45	24.54	23.87	23.93	1908044
2014-09-23	23.87	24.08	23.74	23.77	1427946
2014-09-24	23.76	24.11	23.74	24.05	1484235
2014-09-25	23.93	24.03	23.63	23.69	1319467
2014-09-26	23.69	24.28	23.59	24.20	2257972
2014-09-29	23.94	24.52	23.87	24.31	1558735
2014-09-30	24.26	24.30	24.00	24.02	1836194
2014-10-01	24.03	24.03	23.48	23.56	2018048
2014-10-02	23.59	23.69	23.06	23.56	921120
2014-10-03	23.73	24.23	23.61	24.14	2122089
2014-10-06	24.23	24.43	23.99	24.09	1319241
2014-10-07	24.02	24.26	23.76	23.77	1083434
2014-10-08	23.72	24.70	23.67	24.68	2482783
2014-10-09	24.62	24.69	23.68	23.72	1658271
2014-10-10	23.65	23.82	22.74	22.79	2426884
2014-10-13	22.64	22.74	21.68	21.72	2880738
2014-10-14	21.91	22.20	21.66	21.80	2199569
2014-10-15	21.35	22.11	21.14	21.96	1779986
2014-10-16	21.46	22.20	21.41	21.89	2493360
2014-10-17	22.22	22.70	22.09	22.50	965195
2014-10-20	22.53	23.23	22.49	22.99	1479733
2014-10-21	23.27	23.60	23.17	23.45	1889519
2014-10-22	23.53	23.64	23.28	23.29	1563714
2014-10-23	23.55	23.76	23.40	23.50	1631777
2014-10-24	23.46	23.65	23.38	23.54	1308456
2014-10-27	23.50	23.90	23.43	23.77	1032756
2014-10-28	23.91	24.31	23.86	24.26	1199213
2014-10-29	24.23	24.78	24.10	24.75	1238306
2014-10-30	24.58	24.97	24.50	24.86	1195845
2014-10-31	25.25	26.92	25.25	26.00	5227786
2014-11-03	26.00	26.49	25.88	26.08	1528951
2014-11-04	25.88	25.96	25.51	25.77	849032
2014-11-05	26.00	26.01	25.55	25.65	571101
2014-11-06	25.60	25.89	25.60	25.85	850662
2014-11-07	25.84	26.09	25.69	25.99	1127322
2014-11-10	26.06	26.22	25.87	26.10	761812
2014-11-11	26.10	26.16	25.85	26.12	630594
2014-11-12	25.96	26.23	25.90	26.04	823215
2014-11-13	26.15	26.56	26.13	26.49	243540
2014-11-14	26.15	26.34	26.01	26.03	722503
2014-11-17	25.83	26.24	25.80	26.00	815406
2014-11-18	25.99	26.49	25.98	26.20	1274503
2014-11-19	26.20	26.20	25.80	25.85	729775
2014-11-20	25.67	26.43	25.58	26.37	1106902
2014-11-21	26.77	26.82	25.91	26.04	1024175
2014-11-24	26.11	26.61	26.11	26.49	1040348
2014-11-25	26.51	26.72	26.35	26.57	727597
2014-11-26	26.59	26.80	26.44	26.77	620143
2014-11-28	26.76	27.00	26.75	26.80	250680
2014-12-01	26.73	26.82	26.44	26.58	651027
2014-12-02	26.57	26.69	26.37	26.52	563130
2014-12-03	26.59	26.64	26.42	26.57	509901
2014-12-04	26.47	26.78	26.35	26.73	605689
2014-12-05	26.82	27.39	26.65	27.36	985941
2014-12-08	27.14	27.42	26.28	26.51	1450219
2014-12-09	26.11	26.32	25.75	26.18	1390409
2014-12-10	26.13	26.24	25.74	25.81	860820
2014-12-11	25.86	26.04	25.50	25.58	1147402
2014-12-12	25.38	25.57	25.07	25.12	870565
2014-12-15	25.30	25.48	24.92	25.20	1104440
2014-12-16	25.03	25.30	24.81	24.84	866303
2014-12-17	25.03	25.63	24.80	25.60	754119
2014-12-18	26.04	26.06	25.68	25.86	1112164
2014-12-19	25.90	26.31	25.70	26.29	2036662
2014-12-22	26.20	26.41	26.00	26.09	575719
2014-12-23	26.19	26.45	26.15	26.40	576421
2014-12-24	26.51	26.91	26.41	26.62	470372
2014-12-26	26.74	26.74	26.53	26.53	344319
2014-12-29	26.73	27.01	26.51	26.95	764543
2014-12-30	26.94	27.06	26.55	26.58	522494
2014-12-31	26.61	26.78	26.10	26.11	613006
2015-01-02	26.22	26.38	25.77	26.16	547449
2015-01-05	25.96	26.08	25.53	25.56	614966
2015-01-06	25.57	25.57	24.71	24.82	982659
2015-01-07	25.01	25.16	24.77	25.11	828674
2015-01-08	25.39	25.94	25.32	25.83	870819
2015-01-09	25.83	25.83	25.25	25.29	502083
2015-01-12	25.18	25.32	24.99	25.00	555397
2015-01-13	25.29	25.66	24.95	25.27	599551
2015-01-14	24.97	25.03	24.44	24.68	586689
2015-01-15	24.75	24.98	24.33	24.46	695308
2015-01-16	24.47	25.06	24.39	25.03	561806
2015-01-20	25.11	25.12	24.42	24.85	812014
2015-01-21	24.77	25.05	24.59	24.78	468697
2015-01-22	24.95	25.33	24.61	25.33	878394
2015-01-23	25.36	25.57	25.17	25.47	547059
2015-01-26	25.43	25.71	25.39	25.70	628878
2015-01-27	25.30	25.62	25.30	25.41	956613
2015-01-28	25.68	25.70	24.50	24.55	1667064
2015-01-29	24.56	24.77	24.14	24.68	1010418
2015-01-30	24.39	24.55	23.74	23.77	1395486
2015-02-02	23.85	24.15	23.53	23.85	1638236
2015-02-03	23.94	24.16	23.92	24.13	1357620
2015-02-04	24.02	24.51	24.02	24.39	1080037
2015-02-05	24.44	24.56	24.23	24.46	652041
2015-02-06	24.46	24.64	24.28	24.38	652047
2015-02-09	24.14	24.51	24.08	24.39	790600
2015-02-10	24.60	24.87	24.33	24.75	597192
2015-02-11	24.77	24.92	24.42	24.59	716036
2015-02-12	24.74	24.89	24.39	24.68	511590
2015-02-13	24.66	25.10	24.57	25.04	977263
2015-02-17	25.05	25.33	24.95	25.33	762653
2015-02-18	25.32	25.53	25.17	25.30	581955
2015-02-19	25.29	25.45	25.12	25.42	412639
2015-02-20	25.30	25.85	25.22	25.84	498390
2015-02-23	25.82	26.04	25.57	25.69	462735
2015-02-24	25.80	25.94	25.54	25.73	572322
2015-02-25	25.75	26.17	25.74	26.10	519342
2015-02-26	26.15	26.24	25.78	25.85	800146
2015-02-27	25.61	26.32	25.34	25.59	1745375
2015-03-02	25.75	26.79	25.59	26.78	1505985
2015-03-03	26.54	26.72	25.83	26.19	953089
2015-03-04	26.18	26.24	25.94	26.15	790178
2015-03-05	26.26	26.33	26.07	26.21	648955
2015-03-06	26.07	26.21	25.55	25.76	891030
2015-03-09	25.51	25.68	25.41	25.48	666526
2015-03-10	25.16	25.42	24.94	25.26	945952
2015-03-11	25.72	25.88	25.07	25.37	1214292
2015-03-12	25.38	25.61	25.25	25.44	979243
2015-03-13	25.40	25.45	24.84	25.08	1108343
2015-03-16	25.24	25.54	25.08	25.53	807029
2015-03-17	25.43	25.47	25.20	25.40	710921
2015-03-18	25.36	25.86	25.20	25.72	973902
2015-03-19	25.59	25.77	25.43	25.51	610934
2015-03-20	25.64	25.68	25.38	25.50	1220466
2015-03-23	25.47	25.64	25.33	25.43	472119
2015-03-24	25.45	25.58	25.21	25.48	528915
2015-03-25	25.47	25.47	24.95	24.96	864754
2015-03-26	24.79	25.04	24.61	24.93	618472
2015-03-27	24.95	25.03	24.61	25.00	715908
2015-03-30	25.18	25.38	25.02	25.25	847134
2015-03-31	25.12	25.41	25.04	25.23	869887
2015-04-01	25.14	25.38	24.98	25.31	808684
2015-04-02	25.22	25.69	25.09	25.69	908419
2015-04-06	25.53	25.95	25.46	25.91	2284610
2015-04-07	25.87	26.12	25.70	25.74	734855
2015-04-08	25.69	25.88	25.48	25.73	794319
2015-04-09	25.82	26.07	25.69	25.93	1116788
2015-04-10	25.97	26.10	25.78	25.80	575669
2015-04-13	25.76	26.15	25.68	25.95	1029324
2015-04-14	26.00	26.11	25.85	26.03	597495
2015-04-15	26.09	26.33	26.09	26.18	654800
2015-04-16	26.13	26.24	26.00	26.24	511198
2015-04-17	26.02	26.06	25.60	25.70	504155
2015-04-20	25.82	25.91	25.53	25.91	510481
2015-04-21	26.00	26.09	25.77	25.97	679310
2015-04-22	26.00	26.10	25.78	25.99	433101
2015-04-23	25.91	26.07	25.83	25.98	604701
2015-04-24	26.06	26.30	25.90	25.99	456370
2015-04-27	26.01	26.07	25.51	25.58	898272
2015-04-28	25.54	25.72	25.29	25.51	765683
2015-04-29	25.39	25.80	25.37	25.63	489230
2015-04-30	25.54	25.71	24.99	25.06	967607
2015-05-01	26.73	27.24	26.47	27.08	1991060
2015-05-04	27.25	27.78	27.21	27.75	1423829
2015-05-05	27.75	27.79	26.86	26.89	1201845
2015-05-06	26.97	27.09	26.56	26.63	702108
2015-05-07	26.65	26.79	26.43	26.56	496595
2015-05-08	26.90	26.99	26.68	26.85	671064
2015-05-11	26.82	26.90	26.61	26.63	444228
2015-05-12	26.49	26.79	26.25	26.59	490506
2015-05-13	26.67	26.83	26.52	26.65	677860
2015-05-14	26.86	27.01	26.65	27.00	365144
2015-05-15	26.99	27.25	26.95	27.16	528972
2015-05-18	27.14	27.50	27.14	27.49	447488
2015-05-19	27.54	27.71	27.22	27.25	602040
2015-05-20	27.26	27.28	26.94	27.19	847616
2015-05-21	27.12	27.31	26.89	27.27	848654
2015-05-22	27.20	27.44	27.17	27.36	392651
2015-05-26	27.25	28.35	27.17	28.32	2130590
2015-05-27	28.42	28.97	28.27	28.84	1650009
2015-05-28	28.86	28.86	28.39	28.40	978450
2015-05-29	28.44	28.67	28.41	28.60	1047681
2015-06-01	28.53	29.00	28.46	28.65	1242988
2015-06-02	28.60	28.80	28.45	28.53	411736
2015-06-03	28.66	29.10	28.47	28.97	1009722
2015-06-04	28.95	29.07	28.62	28.69	473351
2015-06-05	28.55	29.04	28.39	29.01	954287
2015-06-08	29.00	29.11	28.74	28.78	1188015
2015-06-09	28.78	28.85	28.48	28.60	602974
2015-06-10	28.77	29.08	28.69	28.93	998332
2015-06-11	28.97	29.21	28.83	29.21	594026
2015-06-12	28.37	29.09	28.37	28.93	689677
2015-06-15	28.74	28.89	28.42	28.81	571735
2015-06-16	28.72	28.83	28.52	28.68	825797
2015-06-17	28.82	29.02	28.51	28.71	799781
2015-06-18	28.75	29.05	28.75	28.94	682308
2015-06-19	28.96	28.96	28.67	28.73	760076
2015-06-22	28.97	29.04	28.90	29.00	678974
2015-06-23	29.08	29.17	28.93	29.16	601905
2015-06-24	29.13	29.17	28.88	28.92	554572
2015-06-25	29.06	29.13	28.80	29.00	709600
2015-06-26	29.07	29.11	28.54	28.58	2604153
2015-06-29	28.19	28.41	27.56	27.58	959426
2015-06-30	27.84	27.84	27.29	27.49	979197
2015-07-01	27.76	27.91	27.46	27.59	990402
2015-07-02	27.72	27.86	27.37	27.57	822480
2015-07-06	27.30	27.60	27.04	27.09	1605162
2015-07-07	27.17	27.25	26.38	26.92	1000091
2015-07-08	26.81	26.81	26.27	26.40	984643
2015-07-09	26.79	26.79	26.44	26.54	749130
2015-07-10	26.83	27.02	26.67	26.91	782268
2015-07-13	27.14	27.46	27.12	27.41	664016
2015-07-14	27.49	27.74	27.18	27.63	551242
2015-07-15	27.68	27.68	27.01	27.05	676151
2015-07-16	27.28	27.32	27.01	27.32	526944
2015-07-17	27.26	27.35	26.62	26.76	973961
2015-07-20	26.88	26.88	26.45	26.76	572595
2015-07-21	26.78	27.05	26.22	26.23	525241
2015-07-22	26.09	26.50	26.07	26.26	716341
2015-07-23	26.40	26.69	26.15	26.19	661542
2015-07-24	26.16	26.36	25.75	25.89	600892
2015-07-27	25.71	25.72	25.30	25.52	944046
2015-07-28	25.61	26.09	25.26	26.06	883612
2015-07-29	26.07	26.26	25.71	26.21	549664
2015-07-30	26.11	26.40	25.87	26.12	642435
2015-07-31	26.17	26.33	26.01	26.22	482744
2015-08-03	26.25	26.52	26.04	26.25	560088
2015-08-04	26.28	26.51	26.02	26.23	702165
2015-08-05	26.46	26.46	25.51	25.54	761913
2015-08-06	25.58	25.58	24.67	25.24	920150
2015-08-07	25.11	25.43	24.92	25.20	745378
2015-08-10	25.44	25.87	25.29	25.76	1167304
2015-08-11	25.25	26.05	25.07	25.54	2313729
2015-08-12	25.21	25.88	25.17	25.80	1222433
2015-08-13	25.96	26.31	25.87	26.24	838946
2015-08-14	26.25	26.35	26.03	26.30	878575
2015-08-17	26.20	26.62	26.06	26.56	1385084
2015-08-18	26.46	26.54	26.12	26.24	730152
2015-08-19	26.14	26.14	25.64	25.74	707976
2015-08-20	25.41	25.49	24.93	25.38	2123175
2015-08-21	25.19	25.24	24.36	24.38	2109372
2015-08-24	23.15	24.31	22.64	23.98	2423865
2015-08-25	24.61	24.65	23.92	23.94	1429185
2015-08-26	24.44	24.45	23.73	24.26	2416112
2015-08-27	24.63	25.01	24.39	24.85	1271432
2015-08-28	24.70	25.04	24.63	24.80	839628
2015-08-31	24.75	24.91	24.51	24.62	704224
2015-09-01	24.22	24.44	23.85	23.99	974439
2015-09-02	24.21	24.34	23.73	24.34	853670
2015-09-03	24.44	24.96	24.40	24.73	987995
2015-09-04	24.37	24.87	24.37	24.70	870196
2015-09-08	25.14	25.44	24.90	25.42	875964
2015-09-09	25.70	25.81	24.92	25.01	1436825
2015-09-10	25.05	25.18	24.75	24.88	822298
2015-09-11	24.77	25.04	24.56	25.03	644750
2015-09-14	25.03	25.09	24.94	25.05	592387
2015-09-15	25.13	25.35	25.06	25.34	500626
2015-09-16	25.42	25.74	25.34	25.66	389416
2015-09-17	25.68	25.98	25.60	25.74	846009
2015-09-18	25.41	25.84	25.30	25.53	1574440
2015-09-21	25.67	25.94	25.46	25.59	970581
2015-09-22	25.27	25.53	24.91	25.20	721610
2015-09-23	25.29	25.40	24.98	25.10	688635
2015-09-24	24.93	24.93	24.48	24.69	1025371
2015-09-25	24.86	24.86	24.19	24.38	898159
2015-09-28	24.35	24.50	23.96	24.01	1223983
2015-09-29	23.95	24.01	23.34	23.58	1265471
2015-09-30	23.84	24.11	23.62	24.04	888696
2015-10-01	24.03	24.30	23.79	24.09	868658
2015-10-02	23.73	24.60	23.46	24.60	683194
2015-10-05	24.75	25.31	24.64	25.25	1391898
2015-10-06	25.28	25.68	25.28	25.43	1170940
2015-10-07	25.56	25.93	25.26	25.66	927552
2015-10-08	25.84	26.09	25.49	25.92	965767
2015-10-09	25.91	26.09	25.74	25.94	585236
2015-10-12	25.96	25.96	25.59	25.61	611191
2015-10-13	25.53	25.82	25.21	25.41	778112
2015-10-14	25.47	25.85	25.34	25.52	652692
2015-10-15	25.63	25.90	25.36	25.88	470318
2015-10-16	25.88	26.05	25.74	25.89	384196
2015-10-19	25.82	25.99	25.63	25.99	287351
2015-10-20	25.98	26.35	25.73	25.85	477440
2015-10-21	26.18	26.32	25.51	25.57	375177
2015-10-22	25.79	26.11	25.60	26.01	461162
2015-10-23	26.22	26.80	26.12	26.76	930094
2015-10-26	26.76	27.26	26.71	27.03	782470
2015-10-27	27.05	27.17	26.61	26.64	917090
2015-10-28	26.68	27.37	26.58	27.35	750678
2015-10-29	27.38	27.52	26.99	27.05	1101792
2015-10-30	29.07	29.68	27.23	27.28	2692849
2015-11-02	27.28	27.36	26.46	26.90	1645280
2015-11-03	26.75	26.81	26.16	26.50	1872973
2015-11-04	26.50	26.61	25.97	26.37	1398864
2015-11-05	26.48	26.62	26.00	26.18	992109
2015-11-06	26.18	26.50	26.14	26.47	763008
2015-11-09	26.47	26.66	26.10	26.56	1692272
2015-11-10	26.46	26.79	26.29	26.49	1034789
2015-11-11	26.53	26.63	26.35	26.50	662383
2015-11-12	26.30	26.50	25.89	26.25	1517497
2015-11-13	26.13	26.31	25.92	25.94	964185
2015-11-16	25.60	25.98	25.45	25.88	1574909
2015-11-17	25.98	25.98	25.43	25.60	1545517
2015-11-18	25.56	25.84	25.45	25.79	2084172
2015-11-19	25.83	25.99	25.69	25.76	1433126
2015-11-20	25.79	25.91	25.66	25.72	921342
2015-11-23	25.64	25.74	25.22	25.24	1119252
2015-11-24	25.00	25.43	24.87	25.37	946527
2015-11-25	25.31	25.63	25.31	25.56	457972
2015-11-27	25.46	25.69	25.27	25.61	430206
2015-11-30	25.61	25.78	25.29	25.39	906388
2015-12-01	25.49	25.69	25.32	25.59	961718
2015-12-02	25.52	25.66	25.05	25.19	1007210
2015-12-03	25.30	25.37	24.71	24.96	1046429
2015-12-04	24.97	25.22	24.85	25.14	702747
2015-12-07	25.01	25.17	24.90	25.07	990674
2015-12-08	24.93	25.06	24.58	24.81	692110
2015-12-09	24.72	24.94	24.40	24.53	666016
2015-12-10	24.57	24.84	24.44	24.61	609703
2015-12-11	24.39	24.86	24.21	24.70	1272776
2015-12-14	24.66	24.82	24.38	24.75	1608811
2015-12-15	24.94	25.34	24.84	24.90	1016916
2015-12-16	25.11	25.53	24.83	25.47	1026901
2015-12-17	25.45	25.50	24.93	24.97	656431
2015-12-18	24.87	25.15	24.51	24.68	3237426
2015-12-21	24.87	24.96	24.47	24.79	928410
2015-12-22	24.90	25.18	24.82	25.02	761286
2015-12-23	25.13	25.21	24.77	25.01	1262298
2015-12-24	25.05	25.13	24.77	24.90	504171
2015-12-28	24.83	24.95	24.61	24.90	639853
2015-12-29	25.03	25.25	24.92	25.17	468645
2015-12-30	25.09	25.24	24.76	24.78	677419
2015-12-31	24.68	24.93	24.57	24.57	711197
2016-01-04	24.14	24.27	23.68	23.97	1355657
2016-01-05	23.96	24.15	23.65	23.91	1290894
2016-01-06	23.55	23.85	23.46	23.77	1312706
2016-01-07	23.36	23.67	23.10	23.11	1035131
2016-01-08	23.25	23.33	22.74	22.81	960340
2016-01-11	22.89	22.90	22.27	22.78	1023166
2016-01-12	22.94	23.20	22.81	23.13	1084735
2016-01-13	23.16	23.17	21.80	22.08	1677595
2016-01-14	22.13	22.67	21.64	22.51	1367944
2016-01-15	21.99	22.52	21.94	22.50	1507786
2016-01-19	22.68	22.82	22.27	22.38	1206589
2016-01-20	22.04	22.10	21.31	21.55	2009241
2016-01-21	21.65	21.70	21.25	21.43	1443508
2016-01-22	21.75	22.21	21.67	22.12	795191
2016-01-25	22.05	22.20	21.75	21.81	799036
2016-01-26	21.86	22.36	21.85	22.35	842614
2016-01-27	22.24	22.49	21.85	22.00	767197
2016-01-28	22.18	22.20	21.55	21.74	944815
2016-01-29	21.81	22.70	21.81	22.70	1221349
2016-02-01	22.57	22.62	22.20	22.46	1269848
2016-02-02	22.23	22.29	21.29	21.65	1561886
2016-02-03	21.75	21.85	20.99	21.58	1435543
2016-02-04	21.55	21.95	21.22	21.36	711748
2016-02-05	21.21	21.26	19.85	20.06	3489952
2016-02-08	19.55	19.93	18.91	19.39	3070158
2016-02-09	19.11	19.76	18.77	19.36	2100701
2016-02-10	19.48	20.19	19.35	19.49	1228185
2016-02-11	19.15	19.67	18.78	19.45	1706914
2016-02-12	19.63	19.74	19.33	19.41	1227191
2016-02-16	19.69	20.22	19.59	20.15	891399
2016-02-17	20.23	20.55	20.15	20.32	1752354
2016-02-18	20.29	20.41	19.48	19.58	2295262
2016-02-19	19.53	20.14	19.41	20.04	1798013
2016-02-22	20.18	20.78	20.12	20.59	1254249
2016-02-23	20.56	20.73	20.32	20.34	1088912
2016-02-24	20.15	21.06	20.06	20.92	1565139
2016-02-25	21.00	21.28	20.49	20.70	1345643
2016-02-26	20.65	22.48	20.65	21.84	1926988
2016-02-29	21.80	22.13	21.68	21.99	1358936
2016-03-01	22.18	22.52	21.95	22.38	1266612
2016-03-02	22.28	22.40	22.06	22.30	1056446
2016-03-03	22.31	22.57	22.24	22.50	949877
2016-03-04	22.57	22.57	22.19	22.35	1015717
2016-03-07	22.24	22.74	22.15	22.52	948184
2016-03-08	22.40	22.41	22.07	22.18	755975
2016-03-09	22.29	22.41	22.11	22.25	631025
2016-03-10	22.35	22.45	21.74	22.10	944128
2016-03-11	22.29	22.59	22.22	22.51	778258
2016-03-14	22.45	22.55	22.20	22.35	822660
2016-03-15	22.25	22.38	21.95	22.12	561841
2016-03-16	22.03	22.52	22.03	22.34	543358
2016-03-17	22.26	22.70	22.15	22.60	816801
2016-03-18	22.54	23.01	22.53	22.65	1936368
2016-03-21	22.54	22.99	22.41	22.91	1940727
2016-03-22	22.91	23.10	22.71	22.73	1137727
2016-03-23	22.62	22.69	22.24	22.35	944324
2016-03-24	22.26	22.59	22.13	22.55	663604
2016-03-28	22.66	22.66	22.39	22.57	774086
2016-03-29	22.41	22.85	22.25	22.77	1096958
2016-03-30	22.83	23.00	22.26	22.30	1781127
2016-03-31	22.22	22.55	21.96	22.31	1792353
2016-04-01	22.14	22.29	22.01	22.25	1259527
2016-04-04	22.25	22.31	21.79	21.84	1073374
2016-04-05	21.63	21.66	21.06	21.35	2237732
2016-04-06	21.40	21.70	21.34	21.53	815342
2016-04-07	21.44	21.61	21.00	21.08	1072163
2016-04-08	21.24	21.35	21.05	21.29	872471
2016-04-11	21.33	21.33	21.14	21.23	1172148
2016-04-12	21.31	21.48	21.17	21.48	1518944
2016-04-13	21.61	22.13	21.52	22.13	1250099
2016-04-14	22.14	22.28	22.14	22.16	802935
2016-04-15	22.16	22.27	22.09	22.16	1170943
2016-04-18	22.14	22.45	21.97	22.39	1889631
2016-04-19	22.51	22.62	21.99	22.00	2338250
2016-04-20	21.96	22.05	21.72	21.78	1586875
2016-04-21	21.79	21.88	21.40	21.48	1569232
2016-04-22	21.43	21.81	21.39	21.77	1373529
2016-04-25	21.67	21.76	21.38	21.59	934346
2016-04-26	21.60	22.05	21.51	21.94	1050169
2016-04-27	21.93	22.05	21.59	21.75	886803
2016-04-28	21.58	22.06	21.52	21.73	1252823
2016-04-29	21.71	21.82	21.29	21.48	1169137
2016-05-02	21.97	22.33	21.62	21.90	1293869
2016-05-03	21.77	21.88	21.44	21.69	1302531
2016-05-04	21.88	22.75	21.21	22.44	3784614
2016-05-05	22.52	23.24	22.45	23.23	2813200
2016-05-06	23.17	23.63	23.11	23.43	2257262
2016-05-09	23.41	23.60	22.94	23.02	1078348
2016-05-10	23.05	23.33	22.96	23.33	1531420
2016-05-11	23.30	23.48	23.10	23.28	1249756
2016-05-12	23.37	23.48	22.95	23.04	1064551
2016-05-13	22.93	23.12	22.62	22.73	869550
2016-05-16	22.72	23.07	22.67	22.94	989691
2016-05-17	22.95	23.12	22.53	22.58	1132306
2016-05-18	22.53	22.61	22.25	22.36	1084727
2016-05-19	22.20	22.52	22.15	22.25	1272402
2016-05-20	22.34	23.02	22.33	22.99	1911034
2016-05-23	22.93	23.15	22.86	22.90	698307
2016-05-24	23.05	23.46	22.87	23.44	870138
2016-05-25	23.47	23.53	23.32	23.43	939871
2016-05-26	23.49	23.65	23.35	23.57	756886
2016-05-27	23.56	24.21	23.46	24.16	1363267
2016-05-31	24.17	24.30	23.98	24.15	1424862
2016-06-01	24.01	24.42	23.92	24.38	1382534
2016-06-02	24.27	24.63	24.25	24.61	1036503
2016-06-03	24.50	24.59	24.25	24.41	980588
2016-06-06	24.46	24.66	24.33	24.52	826409
2016-06-07	24.58	24.84	24.42	24.73	885701
2016-06-08	24.70	24.76	24.50	24.65	1017407
2016-06-09	24.51	24.57	24.23	24.39	548827
2016-06-10	24.10	24.21	23.61	23.68	701208
2016-06-13	23.54	23.77	23.29	23.29	1167015
2016-06-14	23.20	23.55	23.10	23.35	996386
2016-06-15	23.39	23.73	23.39	23.55	1595719
2016-06-16	23.37	23.55	23.02	23.49	745527
2016-06-17	23.56	23.58	23.21	23.27	1187182
2016-06-20	23.60	23.90	23.60	23.85	779274
2016-06-21	23.83	23.83	23.35	23.50	927806
2016-06-22	23.56	23.88	23.49	23.73	1049212
2016-06-23	24.00	24.12	23.84	24.03	836955
2016-06-24	22.92	23.61	22.80	23.15	3028539
2016-06-27	22.79	22.79	22.20	22.25	1288980
2016-06-28	22.44	22.55	22.20	22.53	2051656
2016-06-29	22.82	23.24	22.79	23.16	1843292
2016-06-30	23.29	23.50	23.28	23.50	1173149
2016-07-01	23.52	23.71	23.39	23.52	984170
2016-07-05	23.37	23.53	23.22	23.39	826595
2016-07-06	23.21	23.38	23.01	23.19	1379361
2016-07-07	23.21	23.52	23.21	23.41	684136
2016-07-08	23.66	23.85	23.49	23.66	1479749
2016-07-11	23.79	23.96	23.61	23.89	918918
2016-07-12	24.09	24.46	24.04	24.24	903822
2016-07-13	24.32	24.40	24.13	24.20	692088
2016-07-14	24.38	24.57	24.22	24.38	501899
2016-07-15	24.42	24.54	24.24	24.51	606975
2016-07-18	24.45	24.95	24.44	24.87	631391
2016-07-19	24.86	24.98	24.65	24.94	758643
2016-07-20	25.00	25.34	24.90	25.13	858961
2016-07-21	25.06	25.34	25.06	25.17	815642
2016-07-22	25.21	25.70	25.21	25.69	728375
2016-07-25	25.65	25.94	25.61	25.90	1052875
2016-07-26	25.90	26.29	25.87	26.25	1466848
2016-07-27	26.31	26.36	25.91	26.01	901911
2016-07-28	25.90	26.07	25.73	25.74	1508465
2016-07-29	26.84	28.10	26.84	27.42	4355550
2016-08-01	27.37	27.39	26.74	26.79	1644590
2016-08-02	26.71	26.87	26.33	26.37	1128564
2016-08-03	26.35	26.74	26.24	26.64	939437
2016-08-04	26.64	26.74	26.48	26.59	942565
2016-08-05	26.65	26.75	26.51	26.53	1233012
2016-08-08	26.48	26.50	26.32	26.37	693351
2016-08-09	26.45	26.45	26.25	26.32	625097
2016-08-10	26.42	26.42	26.13	26.38	628623
2016-08-11	26.52	26.79	26.45	26.78	769711
2016-08-12	26.63	26.73	26.42	26.45	375852
2016-08-15	26.53	26.88	26.50	26.83	827810
2016-08-16	26.81	26.81	26.38	26.39	466228
2016-08-17	26.39	26.48	26.29	26.43	784255
2016-08-18	26.60	27.08	26.60	26.95	959910
2016-08-19	26.78	26.93	26.74	26.92	569379
2016-08-22	26.83	26.83	26.64	26.77	444614
2016-08-23	26.90	27.00	26.86	26.97	643743
2016-08-24	26.97	26.98	26.68	26.72	464352
2016-08-25	26.60	26.79	26.42	26.43	560574
2016-08-26	26.44	26.64	26.10	26.21	858392
2016-08-29	26.29	26.62	26.24	26.50	847741
2016-08-30	26.43	26.74	26.40	26.72	772443
2016-08-31	26.74	26.78	26.58	26.72	768846
2016-09-01	26.71	26.89	26.44	26.77	678393
2016-09-02	26.98	27.11	26.85	27.07	881029
2016-09-06	27.15	27.15	26.81	26.86	673073
2016-09-07	26.88	27.24	26.72	27.02	868966
2016-09-08	26.86	27.05	26.29	26.37	2010258
2016-09-09	26.11	26.36	25.76	25.76	1847042
2016-09-12	25.60	26.24	25.56	26.20	1235755
2016-09-13	25.97	26.19	25.60	25.68	1717340
2016-09-14	25.72	26.19	25.72	26.11	1482747
2016-09-15	26.09	26.35	25.70	26.25	1292065
2016-09-16	26.10	26.13	25.70	25.96	3318910
2016-09-19	26.06	26.22	25.93	26.16	1365018
2016-09-20	26.34	26.69	26.12	26.63	1277067
2016-09-21	26.69	27.06	26.62	27.02	872101
2016-09-22	27.22	27.48	27.11	27.41	903179
2016-09-23	27.28	27.58	27.28	27.45	996569
2016-09-26	27.34	27.52	27.18	27.44	1019479
2016-09-27	27.43	27.59	27.30	27.48	872906
2016-09-28	27.51	27.73	27.34	27.50	1391404
2016-09-29	27.48	27.74	27.38	27.50	1495912
2016-09-30	27.65	27.75	27.39	27.48	1217949
2016-10-03	27.47	27.82	27.32	27.71	1444638
2016-10-04	27.73	28.02	27.66	27.91	1289553
2016-10-05	27.97	28.20	27.90	28.16	1443971
2016-10-06	27.95	28.02	27.69	27.85	803072
2016-10-07	27.92	27.92	27.51	27.59	633156
2016-10-10	27.78	27.92	27.56	27.75	450209
2016-10-11	27.74	27.76	27.19	27.41	559188
2016-10-12	27.37	27.55	27.31	27.44	614988
2016-10-13	27.17	27.33	26.95	27.22	561362
2016-10-14	27.36	27.49	27.11	27.21	666301
2016-10-17	27.20	27.22	26.91	26.92	721732
2016-10-18	26.98	27.38	26.94	27.21	839108
2016-10-19	27.32	27.78	27.20	27.68	740156
2016-10-20	27.67	27.70	27.20	27.38	530416
2016-10-21	27.18	27.90	27.13	27.60	837639
2016-10-24	27.98	27.98	27.29	27.38	1002210
2016-10-25	27.39	27.97	27.34	27.79	1187372
2016-10-26	27.54	27.88	27.54	27.67	918784
2016-10-27	27.86	27.92	26.77	27.06	1502385
2016-10-28	27.05	27.64	27.01	27.42	1264835
2016-10-31	27.54	27.71	27.37	27.67	1126157
2016-11-01	27.75	27.85	26.81	27.01	900445
2016-11-02	27.00	27.00	26.56	26.73	1047776
2016-11-03	26.91	27.15	26.77	26.90	652263
2016-11-04	26.93	27.20	26.79	26.81	910348
2016-11-07	27.37	27.76	27.07	27.69	1565378
2016-11-08	28.66	29.00	27.21	27.91	2859699
2016-11-09	27.54	28.16	27.34	27.96	1823164
2016-11-10	28.24	28.80	27.91	28.78	1785165
2016-11-11	28.87	28.99	28.41	28.56	1558967
2016-11-14	28.73	29.04	28.45	28.47	1529180
2016-11-15	28.49	28.54	27.67	27.90	1725284
2016-11-16	27.89	28.24	27.77	27.85	1709690
2016-11-17	27.98	28.63	27.93	28.56	1370031
2016-11-18	28.48	28.55	28.00	28.05	936232
2016-11-21	28.10	28.25	27.97	28.13	627007
2016-11-22	28.20	28.20	27.45	27.85	1126557
2016-11-23	27.79	27.96	27.64	27.70	624560
2016-11-25	27.72	27.82	27.57	27.74	199045
2016-11-28	27.71	28.00	27.71	27.77	704301
2016-11-29	27.93	28.16	27.87	28.12	913414
2016-11-30	28.21	28.47	27.68	27.68	549170
2016-12-01	27.65	27.74	27.30	27.51	739548
2016-12-02	27.52	27.63	27.04	27.07	799013
2016-12-05	27.26	27.53	27.18	27.33	766753
2016-12-06	27.28	27.63	27.28	27.54	803394
2016-12-07	27.59	28.13	27.23	28.04	572059
2016-12-08	28.15	28.42	28.05	28.27	682555
2016-12-09	28.38	28.40	27.88	27.90	726674
2016-12-12	27.76	27.83	26.86	26.89	808991
2016-12-13	26.97	27.27	26.93	27.16	611203
2016-12-14	27.17	27.36	26.99	27.27	1022306
2016-12-15	27.25	27.40	26.81	26.84	793040
2016-12-16	26.78	27.19	26.72	26.72	1082138
2016-12-19	26.68	26.89	26.41	26.64	1284128
2016-12-20	26.66	27.30	26.66	27.29	802380
2016-12-21	27.29	27.29	27.03	27.20	502928
2016-12-22	27.09	27.24	26.83	27.10	511174
2016-12-23	27.01	27.30	26.88	27.24	550944
2016-12-27	27.21	27.52	27.17	27.20	273743
2016-12-28	27.26	27.34	26.86	26.87	327274
2016-12-29	26.80	26.99	26.75	26.81	351783
2016-12-30	26.80	26.80	26.44	26.60	573904
2017-01-03	26.90	27.58	26.86	27.40	1186701
2017-01-04	27.46	27.70	27.29	27.63	895083
2017-01-05	27.57	27.85	27.35	27.50	764669
2017-01-06	27.55	27.74	27.38	27.68	475537
2017-01-09	27.53	27.54	27.15	27.29	422503
2017-01-10	27.40	27.83	27.31	27.65	555382
2017-01-11	27.56	27.59	27.26	27.47	565709
2017-01-12	27.33	27.46	27.00	27.44	466857
2017-01-13	27.57	27.75	27.45	27.72	410914
2017-01-17	27.55	27.84	27.42	27.66	731186
2017-01-18	27.58	27.69	27.17	27.51	1004994
2017-01-19	27.54	27.58	27.22	27.34	1036792
2017-01-20	27.35	27.53	27.22	27.43	614013
2017-01-23	27.43	27.77	27.33	27.53	349645
2017-01-24	27.60	28.00	27.43	27.88	533183
2017-01-25	27.99	28.28	27.84	28.07	573621
2017-01-26	28.12	28.33	27.91	27.91	677072
2017-01-27	28.01	28.12	27.72	28.10	867479
2017-01-30	27.95	28.25	27.83	28.22	764644
2017-01-31	28.20	28.64	28.08	28.62	1300536
2017-02-01	28.75	28.95	28.10	28.47	997128
2017-02-02	28.46	28.71	28.33	28.62	903148
2017-02-03	28.73	28.77	28.49	28.71	603800
2017-02-06	28.56	28.80	28.42	28.67	691864
2017-02-07	28.73	28.80	28.62	28.67	506366
2017-02-08	28.80	28.80	28.41	28.57	590817
2017-02-09	28.64	28.99	28.59	28.87	989676
2017-02-10	28.96	29.00	28.73	28.88	1382473
2017-02-13	28.99	29.22	28.92	29.01	723018
2017-02-14	28.88	29.15	28.78	29.03	930951
2017-02-15	29.05	29.20	28.91	29.17	527188
2017-02-16	29.17	29.43	28.92	29.29	721584
2017-02-17	29.24	29.71	29.17	29.69	1055630
2017-02-21	29.71	30.55	29.71	30.47	1050516
2017-02-22	30.24	30.75	30.10	30.72	1081073
2017-02-23	30.75	30.79	29.73	29.76	1828322
2017-02-24	30.07	30.68	28.45	28.84	2518693
2017-02-27	28.75	28.96	28.39	28.93	2213137
2017-02-28	28.89	28.97	28.38	28.41	1833783
2017-03-01	28.90	29.00	28.57	28.83	1558362
2017-03-02	28.87	28.87	28.03	28.34	1208534
2017-03-03	28.22	28.47	28.00	28.41	828544
2017-03-06	28.71	28.82	28.40	28.57	1355850
2017-03-07	28.62	28.67	28.22	28.35	911776
2017-03-08	28.46	28.59	28.29	28.33	755493
2017-03-09	28.31	28.57	28.26	28.39	1027932
2017-03-10	28.65	28.65	28.12	28.27	1463134
2017-03-13	28.26	28.67	28.26	28.67	858269
2017-03-14	28.61	28.74	28.42	28.60	806909
2017-03-15	28.75	29.09	28.68	28.86	975977
2017-03-16	28.98	29.11	28.67	29.03	709939
2017-03-17	29.04	29.40	28.87	29.25	1354611
2017-03-20	29.24	29.33	28.97	29.06	830988
2017-03-21	29.12	29.19	28.85	28.95	1746382
2017-03-22	28.95	29.03	28.59	28.75	710336
2017-03-23	28.95	29.31	28.82	29.30	1086167
2017-03-24	29.35	29.68	29.32	29.56	1238509
2017-03-27	29.30	29.67	29.25	29.65	1106252
2017-03-28	29.58	30.07	29.58	30.00	1010454
2017-03-29	29.94	30.30	29.94	30.07	1342516
2017-03-30	29.99	30.08	29.82	30.08	1322813
2017-03-31	30.08	30.41	30.00	30.37	1055657
2017-04-03	30.60	30.93	30.48	30.67	1737542
2017-04-04	30.63	30.97	30.60	30.97	1270526
2017-04-05	30.94	31.44	30.94	31.34	2117702
2017-04-06	31.34	31.37	31.06	31.26	1336286
2017-04-07	31.23	31.40	31.17	31.22	911074
2017-04-10	31.26	31.36	31.07	31.25	1043065
2017-04-11	31.25	31.32	31.05	31.22	897515
2017-04-12	31.12	31.25	30.87	30.92	874718
2017-04-13	30.97	31.00	30.63	30.67	794223
2017-04-17	30.67	30.93	30.50	30.89	699608
2017-04-18	30.74	30.88	30.57	30.84	628194
2017-04-19	30.98	31.30	30.92	31.28	878494
2017-04-20	31.38	31.62	31.26	31.50	917233
2017-04-21	31.47	31.58	31.12	31.25	584702
2017-04-24	31.69	31.81	31.30	31.38	768427
2017-04-25	31.57	31.99	31.50	31.85	918022
2017-04-26	31.97	32.24	31.89	32.06	787374
2017-04-27	32.17	32.37	32.01	32.22	697190
2017-04-28	32.19	32.19	31.95	32.16	713271
2017-05-01	32.26	32.37	32.08	32.30	844369
2017-05-02	32.25	32.77	32.24	32.59	1366667
2017-05-03	32.49	32.54	31.87	32.13	880900
2017-05-04	32.25	32.25	31.70	31.92	1556336
2017-05-05	32.80	35.13	32.80	34.55	4436170
2017-05-08	34.55	34.55	33.73	34.00	2190709
2017-05-09	34.10	34.24	33.86	33.98	1259663
2017-05-10	33.85	34.04	33.67	34.02	886684
2017-05-11	33.95	34.26	33.84	34.00	1476295
2017-05-12	33.96	34.03	33.69	33.69	988687
2017-05-15	33.83	34.33	33.83	34.15	1315776
2017-05-16	34.21	34.41	33.88	34.41	1047838
2017-05-17	34.08	34.21	33.74	33.79	899547
2017-05-18	33.99	34.28	33.75	33.98	1221703
2017-05-19	34.06	34.26	33.81	33.86	1340849
2017-05-22	33.86	34.03	33.83	33.92	1369427
2017-05-23	33.73	33.76	33.13	33.61	1465606
2017-05-24	33.50	33.64	33.45	33.60	784486
2017-05-25	34.05	34.31	33.72	34.20	1247658
2017-05-26	34.29	34.77	34.21	34.25	820698
2017-05-30	34.31	34.35	33.96	34.19	912162
2017-05-31	34.19	34.50	34.00	34.49	1138460
2017-06-01	34.50	34.77	34.38	34.77	1226880
2017-06-02	34.94	35.43	34.84	35.39	1135481
2017-06-05	35.24	35.32	34.89	35.02	1441547
2017-06-06	34.74	35.17	34.64	35.17	1104195
2017-06-07	35.24	35.53	35.03	35.50	965371
2017-06-08	35.50	35.83	35.19	35.79	1131504
2017-06-09	35.81	36.26	35.71	35.93	2093021
2017-06-12	35.93	35.96	35.38	35.45	1164264
2017-06-13	35.46	36.12	35.43	35.86	990726
2017-06-14	36.03	36.26	35.89	36.12	1170525
2017-06-15	35.86	36.26	35.72	36.14	1289908
2017-06-16	36.03	36.44	35.89	36.42	1351338
2017-06-19	36.00	36.13	35.56	35.67	1464468
2017-06-20	35.41	35.47	34.76	34.80	1342521
2017-06-21	34.93	34.93	34.49	34.65	1480856
2017-06-22	34.69	34.72	34.29	34.39	796327
2017-06-23	34.47	34.90	34.33	34.84	2606574
2017-06-26	34.86	35.11	34.56	34.86	1091591
2017-06-27	35.15	35.25	34.55	34.66	1259977
2017-06-28	34.80	34.90	34.43	34.80	1119051
2017-06-29	34.87	34.87	34.27	34.63	878439
2017-06-30	34.67	35.00	34.62	34.85	1333617
2017-07-03	35.05	35.10	34.33	34.52	419301
2017-07-05	34.50	34.71	34.27	34.46	946043
2017-07-06	34.25	34.31	33.84	34.01	944961
2017-07-07	34.10	34.31	33.84	34.23	844524
2017-07-10	34.20	34.73	34.18	34.66	875269
2017-07-11	34.69	34.75	34.48	34.65	624165
2017-07-12	34.85	35.22	34.85	35.11	720438
2017-07-13	35.19	35.51	35.12	35.50	1021160
2017-07-14	35.61	35.68	35.37	35.48	705883
2017-07-17	35.61	35.69	35.34	35.58	719595
2017-07-18	35.47	35.72	35.25	35.70	927344
2017-07-19	35.83	36.50	35.73	36.39	1271760
2017-07-20	36.50	36.75	36.35	36.38	1125831
2017-07-21	36.42	36.72	36.09	36.66	1494084
2017-07-24	36.81	37.28	36.70	36.86	1551493
2017-07-25	36.96	37.00	36.60	36.63	1995910
2017-07-26	36.74	36.92	36.64	36.70	1209042
2017-07-27	37.35	37.73	36.81	37.06	2127099
2017-07-28	36.95	37.59	36.95	37.48	1772684
2017-07-31	37.64	37.82	37.07	37.27	1300555
2017-08-01	37.49	37.58	37.26	37.54	958301
2017-08-02	37.46	37.54	36.78	37.16	968446
2017-08-03	37.19	37.49	37.06	37.32	636358
2017-08-04	37.40	37.46	37.19	37.36	937419
2017-08-07	37.48	37.91	37.28	37.89	1260412
2017-08-08	37.88	38.02	37.45	37.86	2912265
2017-08-09	37.57	38.00	37.33	37.50	2814141
2017-08-10	40.90	42.20	36.11	39.61	13510668
2017-08-11	39.30	39.58	38.32	38.34	5064054
2017-08-14	38.69	39.83	38.51	39.37	2403326
2017-08-15	39.30	39.89	39.20	39.79	1226916
2017-08-16	39.80	40.07	39.70	39.75	958344
2017-08-17	39.70	39.81	38.98	39.04	1345195
2017-08-18	38.77	39.10	38.05	38.38	3157964
2017-08-21	38.44	39.05	38.42	38.98	1563689
2017-08-22	39.10	39.46	39.01	39.35	1102203
2017-08-23	39.18	39.53	39.09	39.23	946186
2017-08-24	39.41	39.68	39.18	39.27	883035
2017-08-25	39.40	39.63	39.20	39.28	1200008
2017-08-28	39.28	39.38	38.93	38.94	3863270
2017-08-29	38.79	39.10	38.63	38.90	1029007
2017-08-30	38.94	39.57	38.91	39.48	1945431
2017-08-31	39.71	40.18	39.55	39.96	1803508
2017-09-01	40.04	40.33	40.00	40.10	974364
2017-09-05	39.99	40.31	39.94	40.24	1424131
2017-09-06	40.33	40.52	40.19	40.22	1186297
2017-09-07	40.15	40.42	40.10	40.18	1788301
2017-09-08	40.14	40.77	40.09	40.61	1421712
2017-09-11	40.78	41.37	40.78	41.16	1729937
2017-09-12	41.17	41.58	41.06	41.52	1546750
2017-09-13	41.57	41.68	41.42	41.45	945430
2017-09-14	41.39	41.62	41.15	41.48	1003744
2017-09-15	41.52	42.16	41.43	42.09	2067411
2017-09-18	42.09	42.56	41.93	42.17	1279565
2017-09-19	42.28	43.27	42.24	43.19	1243443
2017-09-20	43.35	43.54	42.87	43.12	1487467
2017-09-21	43.09	43.80	42.83	43.58	1458941
2017-09-22	43.42	43.86	43.36	43.50	1171887
2017-09-25	43.28	43.45	42.67	42.84	3218889
2017-09-26	42.91	43.27	42.37	42.59	3268946
2017-09-27	42.62	43.19	42.59	43.01	1552229
2017-09-28	42.95	43.48	42.88	43.16	900498
2017-09-29	43.21	43.64	43.09	43.55	1363556
2017-10-02	43.00	43.22	42.58	42.81	2668115
2017-10-03	43.05	43.05	41.91	42.66	3581508
2017-10-04	42.79	43.20	42.67	43.05	1211361
2017-10-05	43.09	43.17	42.37	42.88	1841368
2017-10-06	42.88	43.19	42.76	42.82	1261172
2017-10-09	42.85	42.97	42.67	42.85	17181231
2017-10-10	42.90	43.00	42.43	42.78	786509
2017-10-11	42.87	42.90	42.51	42.79	1208786
2017-10-12	42.57	42.66	42.17	42.19	1098363
2017-10-13	42.09	43.20	41.60	41.97	1230813
2017-10-16	41.97	42.01	41.77	41.78	1119967
2017-10-17	41.90	41.90	41.29	41.41	1606147
2017-10-18	41.77	42.88	41.68	42.60	2728133
2017-10-19	42.41	43.15	42.39	43.10	2380685
2017-10-20	43.29	43.50	42.97	43.20	1054640
2017-10-23	43.17	43.34	42.90	43.14	1462535
2017-10-24	43.00	43.16	42.93	42.97	803396
2017-10-25	43.00	43.03	42.12	42.25	1221355
2017-10-26	42.20	42.68	41.91	42.26	1290468
2017-10-27	42.61	43.24	42.02	43.19	1287546
2017-10-30	43.02	43.22	42.70	43.11	982106
2017-10-31	43.18	43.88	43.18	43.78	1462578
2017-11-01	43.80	44.01	42.30	42.47	1588519
2017-11-02	43.64	43.64	40.77	40.92	3164696
2017-11-03	41.29	44.01	41.29	43.82	4373990
2017-11-06	43.62	44.51	43.22	44.48	2700968
2017-11-07	44.66	45.70	44.66	45.45	2673949
2017-11-08	45.41	45.72	45.16	45.45	2770009
2017-11-09	45.02	45.35	44.41	44.85	1340203
2017-11-10	44.69	45.29	44.68	44.77	1221959
2017-11-13	44.42	45.05	44.17	44.93	1172390
2017-11-14	45.20	46.33	45.06	46.16	2901127
2017-11-15	45.78	45.86	44.85	45.32	2233167
2017-11-16	45.62	45.81	44.93	45.36	2006790
2017-11-17	45.40	45.84	45.14	45.34	2243939
2017-11-20	43.93	44.50	43.59	43.97	2483711
2017-11-21	43.94	44.13	43.30	43.89	3038124
2017-11-22	43.85	44.51	43.55	44.42	1737499
2017-11-24	44.44	45.33	44.27	45.26	938329
2017-11-27	45.35	45.59	45.09	45.39	2513087
2017-11-28	45.64	46.45	45.64	46.41	2660288
2017-11-29	46.43	46.99	45.47	45.69	2814605
2017-11-30	46.10	46.22	45.08	45.38	8758260
2017-12-01	45.47	46.02	44.36	44.70	1892012
2017-12-04	44.93	45.08	43.57	43.66	2898579
2017-12-05	43.49	43.87	43.09	43.35	2108946
2017-12-06	43.12	43.45	42.70	42.73	1485636
2017-12-07	42.80	43.62	42.70	43.59	1539335
2017-12-08	43.75	44.12	43.21	43.35	1989121
2017-12-11	43.31	43.71	43.12	43.59	1487334
2017-12-12	43.54	43.75	42.86	42.92	1651162
2017-12-13	42.90	43.33	42.50	42.69	1805940
2017-12-14	42.86	43.29	42.75	42.81	1308043
2017-12-15	42.85	43.07	42.60	42.63	2810017
2017-12-18	42.74	43.63	42.63	43.56	1493747
2017-12-19	43.61	44.19	43.44	44.06	1205181
2017-12-20	44.16	44.27	43.22	43.37	1753276
2017-12-21	43.18	43.82	43.05	43.10	1059738
2017-12-22	42.50	42.83	41.99	42.07	1505585
2017-12-26	41.87	42.52	41.87	42.41	684808
2017-12-27	42.46	42.50	42.13	42.40	451984
2017-12-28	42.64	42.78	42.23	42.61	610124
2017-12-29	42.59	42.86	42.36	42.57	598644
2018-01-02	42.73	42.80	42.31	42.65	927048
2018-01-03	42.84	42.84	42.28	42.51	1252698
2018-01-04	42.62	42.76	42.13	42.27	1265370
2018-01-05	42.37	43.40	42.10	43.32	1071034
2018-01-08	43.24	43.32	42.65	43.05	974018
2018-01-09	43.11	43.87	43.11	43.72	1007414
2018-01-10	44.00	44.00	43.35	43.59	948254
2018-01-11	43.65	43.99	43.61	43.76	1459322
2018-01-12	43.90	44.62	43.55	44.43	617042
2018-01-16	44.53	44.76	43.55	43.66	1756736
2018-01-17	43.48	44.02	41.95	42.07	1785280
2018-01-18	42.07	44.05	41.98	43.19	2133358
2018-01-19	43.36	43.72	43.16	43.70	1461338
2018-01-22	43.60	43.74	43.08	43.46	2002977
2018-01-23	43.55	44.03	43.33	44.00	1007733
2018-01-24	44.40	45.07	44.13	44.99	1491669
2018-01-25	45.29	45.40	44.66	45.16	1822822
2018-01-26	45.29	45.44	44.97	45.41	989743
2018-01-29	45.25	45.55	45.02	45.03	1553105
2018-01-30	44.70	45.57	44.55	45.33	1097715
2018-01-31	45.57	45.57	44.74	45.06	1121367
2018-02-01	44.65	46.08	44.50	45.97	889941
2018-02-02	45.90	46.00	44.73	44.73	1184471
2018-02-05	44.28	45.00	43.61	43.69	1131274
2018-02-06	43.45	44.04	42.71	43.94	1539976
2018-02-07	44.20	44.84	43.87	44.22	1130832
2018-02-08	44.45	44.69	43.02	43.10	2628004
2018-02-09	43.35	43.49	41.54	42.74	1750042
2018-02-12	43.07	43.83	42.99	43.41	861560
2018-02-13	43.38	44.38	43.18	44.16	1341596
2018-02-14	43.74	45.39	43.60	45.31	1431741
2018-02-15	45.51	47.05	45.19	46.93	1778535
2018-02-16	46.92	47.25	46.48	46.95	931684
2018-02-20	46.86	47.60	46.54	46.86	1552519
2018-02-21	47.14	48.36	47.14	47.36	1935818
2018-02-22	47.46	48.93	47.39	47.83	1637718
2018-02-23	47.90	48.44	47.42	48.27	1349134
2018-02-26	48.40	49.11	48.40	48.59	1912178
2018-02-27	48.48	48.73	47.50	47.75	2479379
2018-02-28	47.02	47.60	44.80	44.80	3443238
2018-03-01	44.82	44.93	41.94	42.09	2921324
2018-03-02	41.91	43.98	41.57	43.89	2981179
2018-03-05	43.75	44.17	43.42	44.03	2530744
2018-03-06	44.04	44.23	43.36	44.12	2086641
2018-03-07	43.67	44.15	43.41	43.89	1508780
2018-03-08	44.05	44.51	43.48	44.51	1269565
2018-03-09	44.82	45.42	44.67	45.05	1230634
2018-03-12	45.14	45.62	45.08	45.48	639446
2018-03-13	45.69	45.93	45.06	45.15	743792
2018-03-14	45.40	45.51	44.54	44.81	795732
2018-03-15	44.36	45.45	44.18	45.35	2363893
2018-03-16	45.63	46.55	44.84	44.94	5846625
2018-03-19	44.72	44.72	43.80	44.05	1639252
2018-03-20	44.00	44.63	43.94	44.42	1065362
2018-03-21	44.35	44.46	42.96	43.09	1583766
2018-03-22	42.56	43.43	42.38	42.50	2761524
2018-03-23	42.38	42.98	41.88	41.90	1146857
2018-03-26	42.56	43.36	42.19	43.31	2116754
2018-03-27	43.49	43.68	41.84	42.04	1820090
2018-03-28	42.01	42.29	41.42	41.92	1260566
2018-03-29	42.15	42.62	41.68	42.14	1238029
2018-04-02	39.82	40.34	37.92	38.17	5412760
2018-04-03	38.43	38.71	36.57	36.61	4924744
2018-04-04	36.29	38.70	35.94	38.43	4501860
2018-04-05	38.81	39.42	38.64	38.97	3399252
2018-04-06	38.58	38.83	37.58	37.75	1965770
2018-04-09	37.88	38.25	37.26	37.32	1405366
2018-04-10	38.27	38.47	37.66	38.31	1722257
2018-04-11	38.15	38.47	37.82	37.99	1150493
2018-04-12	38.17	38.62	37.91	38.03	947552
2018-04-13	38.10	38.31	37.69	37.78	897347
2018-04-16	38.00	38.77	37.92	38.49	881853
2018-04-17	38.67	39.22	38.45	38.97	1260041
2018-04-18	39.26	39.74	39.13	39.38	1700777
2018-04-19	39.36	39.61	38.85	39.47	1592279
2018-04-20	39.61	39.79	39.05	39.25	1596908
2018-04-23	39.85	40.31	39.63	40.11	2132200
2018-04-24	40.29	40.56	39.38	39.80	2175355
2018-04-25	39.33	39.71	39.21	39.47	1579277
2018-04-26	39.80	40.31	39.49	40.27	1282225
2018-04-27	40.43	40.64	39.46	39.56	1080264
2018-04-30	39.56	40.28	39.47	39.47	2267596
2018-05-01	39.33	39.78	38.89	39.75	2058147
2018-05-02	39.60	40.42	39.54	40.11	1240802
2018-05-03	40.10	40.46	39.52	40.43	1594166
2018-05-04	46.16	46.46	43.83	45.50	5223700
2018-05-07	45.62	45.96	44.62	45.07	3089073
2018-05-08	44.89	45.21	43.00	43.04	2070321
2018-05-09	42.94	42.99	42.22	42.87	1872982
2018-05-10	42.98	43.16	42.72	42.80	1461358
2018-05-11	42.92	43.11	42.36	42.52	979834
2018-05-14	42.53	42.89	42.41	42.72	951350
2018-05-15	42.45	44.05	42.40	43.90	1943846
2018-05-16	43.94	44.28	43.24	43.83	1446596
2018-05-17	43.76	44.75	43.66	44.43	1386960
2018-05-18	44.36	44.92	44.21	44.31	1115819
2018-05-21	44.70	44.99	44.64	44.86	1321987
2018-05-22	44.81	44.95	43.78	44.44	2032062
2018-05-23	44.07	44.60	43.84	44.06	951977
2018-05-24	44.11	44.11	43.17	43.50	1036333
2018-05-25	43.43	43.80	43.24	43.37	682651
2018-05-29	43.14	43.49	42.71	42.91	812603
2018-05-30	43.04	43.51	43.04	43.33	1135075
2018-05-31	43.36	43.60	42.61	42.63	1462641
2018-06-01	42.76	43.76	42.73	43.57	900489
2018-06-04	43.82	43.88	43.34	43.52	569644
2018-06-05	43.67	43.89	43.33	43.66	740010
2018-06-06	43.68	44.96	43.48	44.88	1263285
2018-06-07	44.99	45.51	44.72	45.16	1024814
2018-06-08	45.16	45.96	44.99	45.86	1968844
2018-06-11	45.82	46.71	45.55	46.11	1610033
2018-06-12	46.19	46.45	45.80	46.18	1577530
2018-06-13	46.84	47.22	46.46	46.48	1316166
2018-06-14	46.32	46.64	46.20	46.55	961700
2018-06-15	46.54	47.09	46.46	46.93	1913035
2018-06-18	46.43	47.13	46.12	46.97	967182
2018-06-19	46.82	47.02	46.36	46.96	1146338
2018-06-20	47.46	47.66	47.03	47.11	1275676
2018-06-21	47.36	47.51	46.98	47.03	876744
2018-06-22	47.78	48.75	47.78	48.73	2496659
2018-06-25	48.44	48.49	47.45	47.77	1312874
2018-06-26	47.76	47.90	47.37	47.76	753541
2018-06-27	48.06	48.35	46.89	46.98	1074035
2018-06-28	47.06	48.73	46.72	48.69	1620033
2018-06-29	48.69	49.36	48.33	48.57	2040289
2018-07-02	48.30	49.39	48.02	49.17	1198781
2018-07-03	49.34	49.49	48.16	48.22	502076
2018-07-05	48.71	49.09	48.57	49.08	995588
2018-07-06	49.19	49.96	49.05	49.69	817114
2018-07-09	50.14	50.41	49.71	50.04	1181859
2018-07-10	50.18	50.33	49.69	49.96	851075
2018-07-11	49.39	50.36	49.33	49.77	974194
2018-07-12	49.88	51.23	49.73	51.18	1354306
2018-07-13	51.51	52.19	51.14	51.54	1570103
2018-07-16	51.62	51.73	50.92	51.24	998140
2018-07-17	50.76	51.61	50.72	51.44	1090395
2018-07-18	51.44	51.95	51.34	51.77	900074
2018-07-19	51.43	51.45	50.70	51.27	1268965
2018-07-20	51.31	51.47	50.95	51.27	983322
2018-07-23	51.14	51.39	50.87	51.01	878866
2018-07-24	52.53	52.84	51.52	51.81	1507523
2018-07-25	51.64	52.44	51.19	52.41	1168244
2018-07-26	52.56	52.64	51.58	51.60	1854674
2018-07-27	52.11	52.62	49.39	50.35	3392497
2018-07-30	50.23	50.53	48.75	48.85	1922705
2018-07-31	48.97	49.70	48.52	49.28	2026819
2018-08-01	49.04	49.67	49.00	49.12	1780968
2018-08-02	48.91	49.72	48.76	49.48	1014761
2018-08-03	49.67	49.81	48.82	49.02	1157536
2018-08-06	49.11	49.86	49.00	49.53	1058688
2018-08-07	49.80	50.32	49.50	49.70	941371
2018-08-08	49.55	49.74	49.24	49.49	1246210
2018-08-09	49.39	49.84	49.25	49.26	885106
2018-08-10	49.19	49.75	49.01	49.20	1212542
2018-08-13	49.14	49.75	48.86	48.93	1047774
2018-08-14	49.08	50.22	48.76	49.17	1551104
2018-08-15	48.93	49.30	47.87	48.49	1433542
2018-08-16	48.64	49.39	48.46	48.69	1191747
2018-08-17	48.70	48.74	47.92	48.15	834834
2018-08-20	48.15	48.33	47.58	48.21	1325528
2018-08-21	48.40	49.23	48.38	49.20	1205556
2018-08-22	49.20	49.69	49.04	49.56	832342
2018-08-23	49.54	49.64	49.14	49.20	1163125
2018-08-24	49.20	49.69	49.20	49.48	838289
2018-08-27	49.80	50.19	49.43	49.58	1001907
2018-08-28	49.67	50.01	49.21	49.69	599095
2018-08-29	49.91	49.91	49.18	49.65	920542
2018-08-30	49.64	49.64	49.19	49.39	807804
2018-08-31	49.35	49.78	49.17	49.68	1214999
2018-09-04	49.40	50.62	48.83	50.31	1029523
2018-09-05	50.13	50.19	49.22	49.41	794777
2018-09-06	49.38	49.87	49.16	49.47	1005357
2018-09-07	49.22	50.37	49.20	49.92	1370958
2018-09-10	50.20	50.58	50.00	50.29	847429
2018-09-11	50.13	51.64	50.13	51.46	1358890
2018-09-12	51.36	53.03	51.09	52.83	1888187
2018-09-13	52.97	54.73	52.97	54.58	5284106
2018-09-14	54.83	55.26	54.66	54.71	1601106
2018-09-17	54.72	54.72	53.33	53.47	1207151
2018-09-18	53.58	53.74	53.19	53.67	896795
2018-09-19	53.65	53.94	52.47	52.73	1009110
2018-09-20	51.88	52.52	50.45	52.39	3118325
2018-09-21	52.41	53.58	52.41	53.41	1915777
2018-09-24	53.00	53.77	52.55	53.52	1437649
2018-09-25	53.64	54.12	53.57	53.67	1233757
2018-09-26	53.85	54.03	53.37	53.49	1452420
2018-09-27	53.46	54.13	53.20	53.90	772475
2018-09-28	53.85	54.73	53.83	54.47	1579164
2018-10-01	54.69	54.89	53.97	54.10	1589895
2018-10-02	53.98	54.64	53.83	54.58	1308879
2018-10-03	54.79	55.24	54.34	54.83	1029114
2018-10-04	54.55	54.58	50.85	52.68	3097704
2018-10-05	52.50	53.08	51.43	52.29	1584953
2018-10-08	51.86	52.48	51.02	51.80	874209
2018-10-09	51.58	51.79	50.46	50.62	885829
2018-10-10	50.35	50.48	49.49	49.58	1638034
2018-10-11	49.59	50.83	49.15	49.50	1848532
2018-10-12	50.49	51.58	50.07	51.42	1308702
2018-10-15	51.29	52.46	50.78	51.94	836410
2018-10-16	52.42	54.03	52.04	53.85	1069448
2018-10-17	53.82	53.99	53.04	53.48	1060550
2018-10-18	53.37	53.50	52.20	52.60	1044810
2018-10-19	52.96	53.37	51.60	51.68	905291
2018-10-22	51.84	52.82	51.41	52.61	668229
2018-10-23	51.69	51.95	50.64	51.37	953290
2018-10-24	51.24	52.06	49.20	49.28	1557151
2018-10-25	49.79	51.35	49.74	50.70	1032219
2018-10-26	49.81	50.53	48.32	50.06	1373633
2018-10-29	50.74	51.14	48.43	49.09	1275593
2018-10-30	49.15	50.37	48.84	50.23	980013
2018-10-31	50.80	53.05	50.80	52.30	1586700
2018-11-01	52.61	53.36	52.01	53.19	1708320
2018-11-02	55.19	58.26	53.97	54.85	2077187
2018-11-05	55.11	55.28	53.91	55.13	1366364
2018-11-06	55.07	55.91	55.01	55.40	914619
2018-11-07	55.80	56.66	55.49	56.64	2104805
2018-11-08	56.28	57.53	56.23	57.43	1376878
2018-11-09	57.13	57.79	55.86	56.40	1608769
2018-11-12	56.19	56.54	54.25	55.44	1229763
2018-11-13	55.36	56.28	55.28	55.86	1038449
2018-11-14	56.42	56.42	53.38	53.57	1564641
2018-11-15	53.30	54.90	52.87	54.50	1146612
2018-11-16	54.17	54.85	53.47	54.37	942622
2018-11-19	54.88	55.00	52.90	53.03	1639059
2018-11-20	51.70	52.32	50.68	51.38	1581049
2018-11-21	52.10	53.38	51.82	52.69	975480
2018-11-23	52.15	53.58	52.11	53.36	276325
2018-11-26	53.84	55.22	53.72	54.63	1636332
2018-11-27	54.60	54.74	52.28	53.02	2732267
2018-11-28	52.98	55.36	52.12	55.13	3777984
2018-11-29	54.78	56.42	54.73	55.91	1773519
2018-11-30	56.06	56.34	54.79	55.68	1965982
2018-12-03	56.46	56.60	55.30	55.44	1414721
2018-12-04	55.53	56.19	54.04	54.37	1656249
2018-12-06	53.45	56.51	53.25	56.50	1546613
2018-12-07	56.07	56.62	54.35	55.11	1654616
2018-12-10	55.00	55.88	53.23	54.34	1181348
2018-12-11	55.13	55.47	54.10	54.16	1268270
2018-12-12	54.99	55.62	54.50	54.69	874619
2018-12-13	55.07	55.11	54.08	54.62	762092
2018-12-14	54.24	55.28	53.71	53.90	800088
2018-12-17	53.76	54.25	52.06	52.36	733908
2018-12-18	52.71	53.01	52.07	52.62	891920
2018-12-19	52.84	53.65	50.78	51.14	2521846
2018-12-20	51.00	51.10	49.07	50.06	1880061
2018-12-21	50.04	50.50	48.51	48.76	1837517
2018-12-24	48.17	48.65	46.18	46.20	949349
2018-12-26	46.53	48.59	46.02	48.56	956346
2018-12-27	47.94	48.82	46.75	48.82	919456
2018-12-28	49.08	49.17	47.73	48.24	969036
2018-12-31	48.71	49.34	48.42	49.25	790062
2019-01-02	48.69	48.69	47.10	48.31	1648916
2019-01-03	48.01	48.70	47.47	47.69	948481
2019-01-04	48.50	50.44	48.19	50.00	1265076
2019-01-07	49.73	51.32	49.56	50.90	1025729
2019-01-08	51.50	52.42	51.19	52.11	1257103
2019-01-09	52.24	52.95	52.10	52.74	990854
2019-01-10	52.59	53.23	52.28	53.01	651376
2019-01-11	52.83	53.57	52.50	53.47	660889
2019-01-14	53.45	54.24	53.32	53.95	1504237
2019-01-15	53.63	54.23	52.96	54.14	1302346
2019-01-16	54.00	54.51	52.36	52.52	2253800
2019-01-17	52.42	53.33	52.29	53.12	1118474
2019-01-18	53.60	54.05	52.85	54.04	700826
2019-01-22	53.90	54.02	52.48	52.87	884818
2019-01-23	53.15	53.54	52.51	52.80	826726
2019-01-24	52.66	53.32	52.54	52.88	748120
2019-01-25	53.47	53.47	52.89	53.39	727636
2019-01-28	53.13	53.37	52.41	52.83	815863
2019-01-29	52.87	53.03	52.27	52.56	709228
2019-01-30	52.93	53.30	52.10	53.23	838552
2019-01-31	53.26	54.25	53.03	53.51	1249170
2019-02-01	53.37	53.49	52.41	52.77	1387816
2019-02-04	52.69	53.56	52.36	53.17	1070811
2019-02-05	53.01	53.58	52.76	53.34	963405
2019-02-06	53.23	53.33	52.65	53.15	908515
2019-02-07	53.00	53.50	52.22	53.49	758511
2019-02-08	53.15	54.33	53.15	54.20	764038
2019-02-11	54.62	54.65	53.91	54.02	793949
2019-02-12	54.50	55.13	54.29	55.07	1281982
2019-02-13	55.25	55.62	54.91	55.15	716852
2019-02-14	55.10	55.74	54.85	55.37	1335987
2019-02-15	55.77	56.54	55.44	56.34	1367501
2019-02-19	56.35	56.82	55.67	55.69	1151559
2019-02-20	55.72	56.40	55.63	55.65	1219807
2019-02-21	55.42	56.44	55.10	55.87	1130569
2019-02-22	56.00	56.93	55.68	56.86	1109458
2019-02-25	57.25	57.40	56.45	56.77	1272625
2019-02-26	56.52	56.76	55.60	56.35	1163627
2019-02-27	56.35	56.58	55.77	56.35	1227700
2019-02-28	56.58	56.95	55.78	56.56	2104529
2019-03-01	57.27	61.85	57.01	61.04	5172566
2019-03-04	61.49	61.50	59.56	60.76	1837216
2019-03-05	61.17	61.19	59.93	61.04	1304351
2019-03-06	61.04	61.59	60.44	60.93	1382990
2019-03-07	60.88	61.56	60.43	60.78	1144879
2019-03-08	60.04	60.82	59.65	60.79	1385122
2019-03-11	60.83	62.31	60.68	62.24	1488215
2019-03-12	62.23	63.25	61.89	63.13	1412168
2019-03-13	63.30	63.41	61.80	62.68	2058746
2019-03-14	62.97	63.89	62.81	63.56	2079522
2019-03-15	63.44	64.45	62.80	63.46	3971201
2019-03-18	63.40	63.43	62.46	63.08	2043383
2019-03-19	63.20	63.28	62.40	62.64	1553465
2019-03-20	62.74	63.50	62.21	63.15	1441529
2019-03-21	63.08	64.70	62.86	64.28	1422301
2019-03-22	64.15	64.37	62.29	62.95	1153693
2019-03-25	62.79	63.22	61.82	62.82	746096
2019-03-26	62.96	63.62	62.74	63.31	1236342
2019-03-27	63.49	63.86	62.56	63.33	1527641
2019-03-28	63.52	63.98	63.25	63.90	1030994
2019-03-29	64.50	64.50	63.43	63.54	1035394
2019-04-01	64.23	64.64	63.65	64.48	993828
2019-04-02	64.61	64.78	63.91	64.77	928856
2019-04-03	65.16	65.19	64.38	64.82	1047877
2019-04-04	63.83	64.14	62.55	63.09	1379151
2019-04-05	63.32	63.61	62.71	62.93	1033559
2019-04-08	62.67	63.58	62.39	63.58	1196926
2019-04-09	63.21	63.99	63.00	63.43	901523
2019-04-10	63.65	64.71	63.48	64.60	831854
2019-04-11	64.79	65.07	63.78	63.98	1566026
2019-04-12	63.99	64.70	63.72	64.46	1257468
2019-04-15	64.50	65.15	64.27	64.94	665311
2019-04-16	65.16	65.61	64.61	64.93	686876
2019-04-17	65.00	65.21	64.03	64.53	595085
2019-04-18	64.57	65.42	63.87	65.35	936345
2019-04-22	64.98	65.76	64.73	65.50	691545
2019-04-23	65.71	66.67	65.71	66.42	1415826
2019-04-24	66.49	66.67	66.00	66.09	880161
2019-04-25	66.02	66.14	65.09	65.82	904893
2019-04-26	66.12	66.59	65.47	66.46	673117
2019-04-29	66.80	66.80	65.54	65.97	1249601
2019-04-30	66.13	66.18	64.39	65.34	1544334
2019-05-01	65.34	65.49	63.71	63.72	1587996
2019-05-02	63.28	64.04	62.56	63.76	2081306
2019-05-03	65.25	67.00	63.90	64.34	3386853
2019-05-06	62.09	64.76	62.09	64.68	1374469
2019-05-07	64.26	64.51	63.35	63.83	2207293
2019-05-08	63.85	65.01	63.34	64.71	848405
2019-05-09	64.20	64.76	63.24	64.65	912307
2019-05-10	64.59	65.57	63.90	65.36	1330615
2019-05-13	63.73	64.20	62.10	63.01	3346107
2019-05-14	63.49	64.68	63.13	64.15	1287009
2019-05-15	64.02	65.02	63.56	64.32	929132
2019-05-16	64.44	65.23	64.25	64.38	776012
2019-05-17	63.66	64.46	63.48	63.63	1029463
2019-05-20	63.07	63.54	62.78	62.97	1235677
2019-05-21	63.50	64.30	63.25	63.90	743961
2019-05-22	63.46	63.85	62.82	62.87	650295
2019-05-23	62.55	62.91	61.80	62.49	831077
2019-05-24	62.99	63.74	62.98	63.28	656602
2019-05-28	63.27	63.79	62.39	62.45	1306695
2019-05-29	61.95	62.32	61.75	62.14	796134
2019-05-30	62.17	62.53	61.41	61.62	533202
2019-05-31	60.98	61.39	60.61	60.82	1028452
2019-06-03	60.83	61.25	59.55	60.07	907565
2019-06-04	60.81	61.59	60.17	61.55	721267
2019-06-05	62.00	62.54	61.83	61.95	592385
2019-06-06	61.94	62.19	61.28	62.01	646998
2019-06-07	62.20	62.92	62.07	62.19	581163
2019-06-10	62.52	62.84	61.26	61.75	765350
2019-06-11	62.39	63.29	62.26	63.18	900261
2019-06-12	63.03	63.46	62.87	63.39	907074
2019-06-13	63.61	64.30	63.47	64.25	499722
2019-06-14	63.78	64.18	63.43	63.99	593342
2019-06-17	64.29	65.66	64.02	65.09	825815
2019-06-18	65.61	66.77	65.34	66.31	2900190
2019-06-19	66.18	66.57	65.73	66.48	582889
2019-06-20	67.26	67.48	66.20	67.22	661100
2019-06-21	66.87	67.00	66.09	66.69	1548041
2019-06-24	66.71	66.83	66.07	66.58	1157292
2019-06-25	66.65	66.69	66.22	66.47	1322097
2019-06-26	66.76	66.76	65.56	66.05	755018
2019-06-27	66.27	67.27	65.99	66.93	1051603
2019-06-28	65.00	66.56	64.30	66.25	3156028
2019-07-01	67.20	67.28	65.75	67.16	1110985
2019-07-02	67.25	68.23	67.12	68.19	1195571
2019-07-03	68.50	69.60	68.25	69.40	610223
2019-07-05	69.06	69.89	68.78	69.66	727925
2019-07-08	69.38	69.44	68.34	68.61	1241156
2019-07-09	68.33	69.21	68.23	69.08	979592
2019-07-10	69.50	70.16	69.28	69.34	663554
2019-07-11	69.74	70.27	69.24	69.88	776631
2019-07-12	69.85	70.81	69.70	70.50	554074
2019-07-15	70.56	70.85	69.98	70.83	966587
2019-07-16	70.80	71.08	70.25	70.55	754043
2019-07-17	70.54	70.71	69.54	70.33	910158
2019-07-18	70.02	70.81	69.64	70.59	1045407
2019-07-19	70.76	70.80	69.91	70.29	1234221
2019-07-22	70.27	70.86	69.94	70.04	809354
2019-07-23	70.30	70.79	69.72	70.47	987452
2019-07-24	70.41	71.17	70.20	70.87	848994
2019-07-25	71.00	73.17	70.87	72.53	1717229
2019-07-26	73.72	73.72	72.15	73.54	1349401
2019-07-29	73.11	73.32	70.81	71.20	1037994
2019-07-30	70.73	72.16	70.09	72.10	934197
2019-07-31	72.14	72.83	71.61	72.06	1097493
2019-08-01	72.17	72.50	70.41	71.25	1071027
2019-08-02	70.80	71.10	69.81	70.70	732642
2019-08-05	69.05	69.41	67.70	68.50	1232585
2019-08-06	68.99	70.26	68.86	70.01	659767
2019-08-07	68.88	70.90	68.53	70.80	954785
2019-08-08	71.61	72.41	71.50	72.30	1131153
2019-08-09	71.80	72.46	71.21	72.11	780304
2019-08-12	72.03	72.05	70.33	70.63	744857
2019-08-13	70.26	71.69	70.26	71.36	694297
2019-08-14	70.46	71.04	68.92	69.06	771312
2019-08-15	69.07	69.52	68.40	69.41	981092
2019-08-16	69.94	70.42	69.70	70.35	509219
2019-08-19	71.38	72.15	71.33	71.47	667746
2019-08-20	71.17	71.84	70.62	71.45	509996
2019-08-21	72.15	72.15	71.49	71.84	604458
2019-08-22	71.90	72.25	71.01	71.45	631473
2019-08-23	71.10	72.12	70.48	70.72	653860
2019-08-26	71.53	71.93	70.79	71.70	480529
2019-08-27	72.15	72.30	70.24	70.31	801247
2019-08-28	69.93	70.06	68.27	69.20	928525
2019-08-29	69.50	70.18	68.73	68.86	861463
2019-08-30	69.22	69.67	68.42	69.51	826051
2019-09-03	69.16	69.47	68.28	68.46	793695
2019-09-04	69.09	70.50	68.01	70.50	1187885
2019-09-05	71.00	71.38	70.26	70.98	991380
2019-09-06	71.24	71.66	70.80	71.37	660903
2019-09-09	71.76	71.85	69.24	69.33	858880
2019-09-10	68.65	68.69	66.56	68.65	1935851
2019-09-11	68.60	70.41	68.03	70.27	1625125
2019-09-12	70.68	72.34	70.60	70.63	1041744
2019-09-13	70.54	71.46	70.13	70.29	566934
2019-09-16	69.79	70.26	68.51	69.23	912089
2019-09-17	68.89	70.66	68.38	69.91	1631242
2019-09-18	69.74	69.74	66.67	68.06	2162034
2019-09-19	68.06	68.89	67.24	67.69	2054789
2019-09-20	68.00	68.07	67.09	67.39	2453468
2019-09-23	67.39	68.51	67.37	68.20	1403652
2019-09-24	68.50	68.86	66.42	66.70	1273567
2019-09-25	66.79	67.65	66.53	67.48	1941090
2019-09-26	67.62	67.96	66.24	67.31	1024831
2019-09-27	67.38	67.56	65.32	66.34	2202213
2019-09-30	66.60	66.93	65.58	66.34	1066480
2019-10-01	66.79	67.10	65.90	66.24	946510
2019-10-02	66.47	67.01	64.94	66.94	1217991
2019-10-03	67.02	68.47	66.24	68.40	1088547
2019-10-04	68.99	69.62	68.50	69.49	908859
2019-10-07	69.33	70.04	69.30	69.47	925545
2019-10-08	68.95	68.98	67.52	67.57	766298
2019-10-09	68.05	68.44	67.40	68.20	472493
2019-10-10	68.04	68.53	67.53	67.61	730928
2019-10-11	68.48	68.86	68.07	68.14	590910
2019-10-14	68.12	68.15	67.10	67.75	665523
2019-10-15	67.97	68.20	67.72	67.93	579369
2019-10-16	67.58	67.95	66.92	67.73	973802
2019-10-17	68.00	68.71	67.48	68.50	690465
2019-10-18	68.31	68.31	65.56	67.01	1169587
2019-10-21	67.43	67.92	67.19	67.71	742019
2019-10-22	67.86	68.00	67.12	67.28	717881
2019-10-23	67.35	67.75	66.69	67.18	589831
2019-10-24	67.25	67.90	66.52	67.85	930297
2019-10-25	67.99	69.40	67.99	69.06	765872
2019-10-28	69.34	70.50	69.34	70.00	1186070
2019-10-29	69.92	70.56	69.61	70.00	683279
2019-10-30	70.01	71.30	69.75	71.23	988227
2019-10-31	71.07	71.16	69.27	70.50	1568130
2019-11-01	68.00	68.11	64.78	66.02	5324133
2019-11-04	66.16	66.34	62.02	62.17	3027049
2019-11-05	62.29	62.90	61.79	61.95	2012990
2019-11-06	61.75	61.94	61.01	61.37	2190734
2019-11-07	61.79	63.17	61.35	62.67	1328096
2019-11-08	63.10	63.62	62.42	63.16	1656066
2019-11-11	63.33	64.98	63.16	64.47	1300771
2019-11-12	64.79	65.22	64.41	64.74	1652615
2019-11-13	64.63	65.20	64.07	64.61	1030746
2019-11-14	64.45	65.23	63.82	64.97	1025612
2019-11-15	65.40	65.45	64.61	65.40	882654
2019-11-18	65.40	67.23	65.39	66.88	1145149
2019-11-19	67.12	68.62	66.85	68.22	1555454
2019-11-20	67.72	68.86	67.19	67.71	1013366
2019-11-21	67.67	67.94	66.16	66.16	1345951
2019-11-22	65.29	67.97	65.29	67.59	1586332
2019-11-25	67.98	69.40	67.97	69.03	1750221
2019-11-26	69.08	70.35	68.80	69.65	1307366
2019-11-27	69.80	70.65	69.68	70.47	869969
2019-11-29	70.25	71.00	69.74	69.81	512669
2019-12-02	69.75	69.75	68.23	69.01	849684
2019-12-03	68.23	69.39	67.82	69.16	1457090
2019-12-04	68.92	69.95	68.92	69.48	1090406
2019-12-05	69.82	70.31	69.56	70.13	715332
2019-12-06	70.64	70.82	70.30	70.48	729683
2019-12-09	70.34	70.54	68.83	69.05	664007
2019-12-10	68.92	69.80	68.81	69.60	717811
2019-12-11	69.58	69.58	68.84	69.44	725266
2019-12-12	69.25	70.05	68.64	69.43	570951
2019-12-13	69.23	74.02	63.74	64.34	4328728
2019-12-16	64.68	65.47	63.23	63.56	5895930
2019-12-17	64.06	65.00	62.91	62.91	4795635
2019-12-18	63.03	64.53	63.03	63.95	2972998
2019-12-19	64.00	70.65	63.42	69.83	6889269
2019-12-20	70.54	71.84	69.98	71.55	27143647
2019-12-23	71.91	72.39	70.24	70.44	3092322
2019-12-24	70.23	70.76	70.12	70.61	783765
2019-12-26	70.94	71.56	70.15	71.54	1147746
2019-12-27	71.78	71.92	71.23	71.65	1229853
2019-12-30	71.51	71.92	70.78	71.21	1540264
2019-12-31	70.95	71.80	70.85	71.47	1056122
2020-01-02	72.00	72.46	71.13	71.89	1286036
2020-01-03	70.72	72.10	70.72	71.64	687076
2020-01-06	71.22	71.79	71.05	71.74	915051
2020-01-07	71.64	71.90	70.87	70.91	897987
2020-01-08	71.17	72.25	70.93	71.69	1391723
2020-01-09	72.21	72.45	71.73	71.98	1408400
2020-01-10	72.09	72.09	70.98	71.28	657620
2020-01-13	71.28	72.63	70.97	72.36	1798938
2020-01-14	72.17	72.89	71.60	72.54	1389762
2020-01-15	72.33	74.48	72.33	74.20	1931436
2020-01-16	74.21	74.69	73.64	74.66	1301520
2020-01-17	74.77	76.06	74.47	75.54	1231333
2020-01-21	75.20	75.38	74.06	74.91	1368095
2020-01-22	74.97	75.84	74.53	74.65	1278174
2020-01-23	74.47	74.74	73.87	74.35	891948
2020-01-24	74.65	74.65	71.70	72.02	1319015
2020-01-27	70.60	71.56	70.07	70.90	1264292
2020-01-28	71.25	72.31	70.79	72.01	942333
2020-01-29	71.51	71.93	70.23	70.57	2025323
2020-01-30	70.71	70.75	69.18	70.65	1876240
2020-01-31	70.41	70.53	68.01	68.16	1814699
2020-02-03	68.60	69.58	68.29	68.60	1654914
2020-02-04	69.83	71.36	69.07	70.99	2080834
2020-02-05	71.70	71.77	70.38	70.81	1170018
2020-02-06	71.18	72.40	70.70	72.25	1164395
2020-02-07	72.10	72.74	71.62	72.19	953393
2020-02-10	71.98	72.92	71.97	72.89	1323932
2020-02-11	73.01	74.03	72.97	73.11	833563
2020-02-12	73.84	74.24	73.23	74.10	765943
2020-02-13	73.52	74.13	73.12	73.15	853624
2020-02-14	73.37	74.18	72.93	74.02	965944
2020-02-18	73.72	74.91	73.51	74.13	1827700
2020-02-19	74.57	76.60	74.56	76.08	1491590
2020-02-20	76.05	76.05	74.28	75.66	1306022
2020-02-21	75.49	75.77	73.74	74.19	1465976
2020-02-24	71.35	72.27	68.15	68.26	4126615
2020-02-25	68.42	69.49	62.42	62.79	5181028
2020-02-26	63.37	64.62	59.05	60.76	6644751
2020-02-27	59.00	60.75	56.53	57.75	7752092
2020-02-28	57.50	64.32	55.77	60.77	10008661
2020-03-02	61.10	61.10	55.32	57.96	5761670
2020-03-03	57.96	61.63	55.24	57.61	7189933
2020-03-04	58.10	59.84	55.57	59.77	3712642
2020-03-05	57.53	57.98	54.25	55.45	7273583
2020-03-06	52.96	56.44	50.87	53.00	7839828
2020-03-09	48.29	50.23	46.01	47.26	7105198
2020-03-10	49.19	50.73	44.59	50.36	7168397
2020-03-11	48.02	48.34	40.90	42.01	9188598
2020-03-12	37.14	42.13	31.80	36.20	15789814
2020-03-13	42.08	43.63	37.77	42.85	9856010
2020-03-16	35.00	39.23	34.85	36.31	9548823
2020-03-17	37.00	37.50	32.11	33.92	7113875
2020-03-18	31.75	32.30	21.70	29.50	14709339
2020-03-19	29.03	37.33	27.51	32.92	10497673
2020-03-20	34.50	36.92	32.31	33.97	7341409
2020-03-23	33.57	39.31	33.00	37.33	6333388
2020-03-24	41.24	43.49	40.53	42.94	6404927
2020-03-25	44.02	46.64	40.58	45.90	7807810
2020-03-26	46.00	46.77	43.62	45.94	7112202
2020-03-27	43.85	48.65	42.74	47.15	12341817
2020-03-30	44.98	46.42	44.11	45.23	9283348
2020-03-31	44.43	47.62	43.27	45.46	7538536
2020-04-01	42.29	43.57	37.76	38.88	11750058
2020-04-02	37.95	38.77	33.33	33.95	6102664
2020-04-03	33.70	34.10	28.50	33.57	10849131
2020-04-06	36.81	38.16	33.05	34.51	7803766
2020-04-07	37.17	39.81	35.96	37.85	8619786
2020-04-08	38.14	39.45	36.72	37.76	5020070
2020-04-09	40.84	40.88	37.86	38.27	6288287
2020-04-13	38.55	40.02	36.14	39.41	6211272
2020-04-14	39.67	42.42	39.67	41.96	6017862
2020-04-15	39.35	40.63	37.99	38.47	4396567
2020-04-16	37.75	37.97	35.80	36.40	7796087
2020-04-17	40.86	40.87	37.02	38.35	7748230
2020-04-20	37.16	38.67	36.17	36.66	3326205
2020-04-21	36.00	37.44	35.25	36.47	3746229
2020-04-22	37.23	37.48	36.11	36.35	2811182
2020-04-23	36.51	41.45	36.47	39.45	9664312
2020-04-24	39.44	40.12	37.86	38.24	5685877
2020-04-27	39.45	43.11	38.65	42.01	8553716
2020-04-28	44.13	44.56	42.11	43.64	6480470
2020-04-29	46.30	47.56	45.54	46.53	6984976
2020-04-30	45.48	46.13	44.05	44.87	3126572
2020-05-01	43.50	44.11	40.44	41.17	3400338
2020-05-04	39.57	42.00	38.54	41.83	3281975
2020-05-05	42.19	42.44	39.75	40.25	3305730
2020-05-06	40.68	40.69	38.21	38.49	5069556
2020-05-07	39.30	40.61	38.66	39.37	12351461
2020-05-08	41.07	42.45	39.37	41.96	10712655
2020-05-11	41.00	42.04	39.34	40.59	3494550
2020-05-12	40.77	41.34	38.01	38.16	6862529
2020-05-13	38.00	38.56	36.47	37.45	4974358
2020-05-14	36.49	39.29	36.01	39.19	5668666
2020-05-15	38.90	40.08	38.59	40.06	3000771
2020-05-18	43.88	47.41	43.80	46.15	9010303
2020-05-19	46.12	47.40	44.77	44.87	3142067
2020-05-20	45.62	47.86	45.40	47.73	3922210
2020-05-21	47.41	48.43	44.69	45.53	3352034
2020-05-22	45.74	46.53	45.17	46.49	1860504
2020-05-26	50.15	51.13	49.06	49.69	5416356
2020-05-27	51.14	52.16	49.23	51.70	4472275
2020-05-28	52.22	52.36	48.47	49.01	4002429
2020-05-29	48.33	49.60	47.70	49.16	3663725
2020-06-01	48.89	51.03	48.58	50.66	2704330
2020-06-02	51.86	52.82	49.97	50.53	4274099
2020-06-03	51.38	56.12	51.38	53.91	5729194
2020-06-04	54.15	55.89	52.61	53.47	3835108
2020-06-05	55.50	58.34	55.24	56.96	6009709
2020-06-08	58.27	59.70	56.03	57.09	4609044
2020-06-09	55.81	55.89	53.33	53.42	3062502
2020-06-10	54.04	54.04	50.61	52.48	3367203
2020-06-11	48.11	49.17	47.00	47.74	5178879
2020-06-12	50.00	51.09	48.00	49.12	2713675
2020-06-15	47.01	49.74	46.48	49.40	2245621
2020-06-16	50.86	51.44	48.11	49.20	2945914
2020-06-17	50.00	50.00	47.94	48.00	2163653
2020-06-18	48.00	48.57	47.55	48.32	2671148
2020-06-19	49.28	49.82	45.87	46.51	4052604
2020-06-22	46.55	46.61	44.66	45.78	4073218
2020-06-23	46.50	47.59	45.70	46.88	2642550
2020-06-24	45.88	46.25	42.82	44.18	5340977
2020-06-25	43.42	44.58	43.16	44.17	2770507
2020-06-26	44.00	44.34	42.37	42.62	3732012
2020-06-29	42.78	44.99	42.21	44.29	3925545
2020-06-30	44.31	44.69	43.27	44.33	2085015
2020-07-01	44.86	47.95	44.80	46.02	3014300
2020-07-02	46.90	47.36	45.12	45.36	1748819
2020-07-06	46.79	46.79	44.59	45.46	2922761
2020-07-07	45.13	45.39	44.29	45.04	2373391
2020-07-08	44.92	46.41	44.70	46.06	3223237
2020-07-09	46.15	46.24	43.46	45.05	3082149
2020-07-10	44.90	46.84	44.68	46.44	3386439
2020-07-13	46.86	47.23	45.27	45.66	3059306
2020-07-14	45.65	47.20	44.92	46.41	2541758
2020-07-15	48.73	52.09	48.43	51.84	5627613
2020-07-16	50.70	51.78	49.86	50.85	3358781
2020-07-17	50.85	51.26	49.96	51.04	2275818
2020-07-20	50.61	51.77	48.60	49.21	2488004
2020-07-21	49.52	50.46	48.98	49.18	1764566
2020-07-22	48.79	49.79	48.51	48.99	1614284
2020-07-23	48.56	48.98	47.32	48.00	2054387
2020-07-24	47.94	48.60	47.16	47.92	1142533
2020-07-27	47.85	47.88	46.50	47.34	1896906
2020-07-28	47.08	47.87	46.74	47.29	1786727
2020-07-29	47.19	47.67	46.28	46.94	1447877
2020-07-30	46.31	46.63	45.82	46.47	1540109
2020-07-31	46.66	47.29	45.42	46.81	1606512
2020-08-03	46.68	47.04	44.95	46.67	1662058
2020-08-04	46.62	48.99	46.44	47.76	1965234
2020-08-05	48.50	48.60	47.04	47.64	2102484
2020-08-06	47.11	47.50	45.57	47.47	4398214
2020-08-07	47.11	47.98	46.44	47.65	2237274
2020-08-10	48.01	52.09	48.01	50.80	3381048
2020-08-11	52.14	53.05	51.30	51.69	3263264
2020-08-12	52.41	52.50	50.75	51.35	1181105
2020-08-13	50.98	52.02	50.88	51.30	1302015
2020-08-14	50.62	51.94	50.60	51.48	1121079
2020-08-17	51.66	51.66	49.65	50.89	2395884
2020-08-18	50.80	51.02	49.80	50.32	1195319
2020-08-19	50.62	52.00	50.44	51.56	1774601
2020-08-20	50.75	51.76	50.50	51.55	1501049
2020-08-21	51.48	52.64	51.02	51.12	1524896
2020-08-24	51.39	54.12	51.11	54.09	2363693
2020-08-25	54.16	54.72	52.97	53.68	2291298
2020-08-26	53.46	53.74	52.18	52.64	1889903
2020-08-27	53.37	58.50	53.02	57.26	6403065
2020-08-28	57.41	59.03	57.02	58.71	3098115
2020-08-31	58.73	58.73	56.66	56.80	2264040
2020-09-01	56.11	58.00	55.85	57.20	1846048
2020-09-02	56.66	57.94	56.45	57.90	1779002
2020-09-03	58.00	59.48	55.38	56.10	2563206
2020-09-04	56.99	58.30	56.03	57.58	3629891
2020-09-08	56.03	58.53	55.67	57.81	2403605
2020-09-09	58.00	58.13	56.05	57.24	2774282
2020-09-10	57.53	59.31	56.74	56.93	2619726
2020-09-11	56.99	57.43	56.37	57.14	1303988
2020-09-14	57.70	58.87	57.00	58.66	1498736
2020-09-15	58.66	59.06	57.83	58.85	2074937
2020-09-16	58.92	60.67	58.69	59.97	2756931
2020-09-17	59.39	60.24	57.91	58.56	1534767
2020-09-18	58.42	58.76	56.51	56.99	2911424
2020-09-21	55.50	55.76	52.51	53.16	4599245
2020-09-22	53.54	54.08	52.28	53.11	2077328
2020-09-23	53.63	54.14	51.30	51.34	2379837
2020-09-24	50.78	52.18	50.12	50.91	2202035
2020-09-25	50.79	53.58	50.78	53.24	1743854
2020-09-28	54.19	55.09	53.30	54.41	1531777
2020-09-29	54.17	54.32	53.00	53.29	1456546
2020-09-30	53.62	55.50	53.45	53.88	1612104
2020-10-01	54.37	54.58	52.93	53.74	1285957
2020-10-02	52.24	55.25	52.12	54.73	1358976
2020-10-05	55.28	55.52	53.93	54.56	1814720
2020-10-06	55.01	56.68	53.80	54.21	1943023
2020-10-07	55.23	55.97	54.43	54.82	1174575
2020-10-08	55.25	56.38	54.64	56.27	1525466
2020-10-09	56.95	57.98	56.76	56.83	1584190
2020-10-12	56.13	56.37	54.69	55.84	1142940
2020-10-13	55.84	55.84	54.62	54.69	1122156
2020-10-14	54.50	55.42	54.15	54.36	975099
2020-10-15	53.67	54.60	52.50	54.37	1574936
2020-10-16	54.67	55.54	54.19	54.60	1201731
2020-10-19	55.17	55.95	53.76	53.97	1537012
2020-10-20	54.59	56.41	54.26	55.64	1991629
2020-10-21	55.07	55.69	54.25	55.29	1195448
2020-10-22	55.81	57.09	55.60	56.83	1569642
2020-10-23	57.19	57.74	56.01	57.16	1596000
2020-10-26	55.95	56.43	52.91	54.53	1958554
2020-10-27	53.77	53.91	51.82	51.85	2242096
2020-10-28	50.66	50.66	48.91	49.40	3433464
2020-10-29	49.07	50.00	48.53	49.67	2133193
2020-10-30	49.41	49.95	47.97	48.80	1979465
2020-11-02	49.39	50.48	48.57	50.23	1709498
2020-11-03	51.11	53.97	50.88	53.34	2917588
2020-11-04	53.00	55.99	52.45	54.73	2763851
2020-11-05	55.33	56.76	54.88	56.43	1975597
2020-11-06	55.99	56.55	53.15	56.04	2996164
2020-11-09	67.40	72.72	64.17	64.36	14776495
2020-11-10	62.75	65.51	62.49	65.26	5791154
2020-11-11	65.31	65.61	62.71	63.69	3643079
2020-11-12	62.87	63.36	61.50	62.24	3106856
2020-11-13	62.83	66.45	62.75	66.08	4079629
2020-11-16	68.86	69.54	66.16	68.32	5280489
2020-11-17	66.93	69.05	66.81	68.78	3470603
2020-11-18	69.40	71.02	67.01	67.09	4362891
2020-11-19	66.85	68.46	66.49	66.91	1589944
2020-11-20	66.66	67.03	65.00	66.31	2082488
2020-11-23	67.26	68.86	66.75	68.30	2107144
2020-11-24	69.80	70.53	68.83	69.31	2561500
2020-11-25	69.09	69.09	67.23	68.29	1219156
2020-11-27	68.43	68.81	67.04	67.23	808777
2020-11-30	66.74	67.25	64.92	65.65	2262282
2020-12-01	66.56	69.33	66.25	68.11	2794452
2020-12-02	67.65	70.39	66.87	69.90	2646617
2020-12-03	70.44	70.83	68.71	69.22	1891235
2020-12-04	69.62	70.23	69.51	70.00	2250433
2020-12-07	69.50	70.13	68.50	69.93	2155127
2020-12-08	69.60	70.61	68.95	69.89	2525731
2020-12-09	71.11	71.35	68.61	70.26	1985333
2020-12-10	69.54	72.43	69.40	72.33	2295297
2020-12-11	71.24	71.96	69.68	70.93	2605414
2020-12-14	71.90	74.25	70.27	70.35	2534955
2020-12-15	70.47	73.72	70.38	73.17	3240509
2020-12-16	73.05	73.63	72.18	72.98	1717028
2020-12-17	73.24	74.29	72.51	73.98	1799886
2020-12-18	74.12	74.45	73.11	73.43	4166316
2020-12-21	70.90	73.08	70.32	72.18	2453193
2020-12-22	72.39	72.63	71.26	72.01	1847618
2020-12-23	72.02	73.06	71.58	71.63	1845681
2020-12-24	71.93	72.04	71.35	71.64	381838
2020-12-28	71.78	75.57	71.73	74.68	2305042
2020-12-29	75.00	75.34	74.18	74.51	1921807
2020-12-30	74.25	75.09	74.25	74.57	1232982
2020-12-31	74.37	74.85	73.15	73.48	1117519
2021-01-04	73.37	73.79	69.95	70.67	2355012
2021-01-05	70.25	73.11	70.25	72.00	1642205
2021-01-06	72.72	74.49	71.72	72.62	2630653
2021-01-07	72.91	74.49	72.19	73.01	1355576
2021-01-08	73.21	74.06	72.65	73.46	2259290
2021-01-11	72.48	74.00	71.53	72.24	2328255
2021-01-12	72.40	73.59	71.72	73.37	1864205
2021-01-13	73.46	74.42	73.05	73.32	2163193
2021-01-14	73.82	75.16	73.25	73.33	2119274
2021-01-15	72.89	72.93	70.83	71.57	1738686
2021-01-19	70.87	78.00	70.38	76.54	6217691
2021-01-20	76.53	77.05	73.67	73.73	3201304
2021-01-21	73.75	74.74	73.05	74.59	1725628
2021-01-22	73.50	74.34	72.02	72.28	2667774
2021-01-25	71.69	71.99	68.38	69.21	3563589
2021-01-26	69.87	70.20	67.53	68.70	2500980
2021-01-27	67.60	70.02	66.36	68.52	2795968
2021-01-28	70.00	70.56	68.04	69.18	2215538
2021-01-29	68.62	68.89	65.88	66.45	2924308
2021-02-01	67.39	68.19	66.25	67.56	2350815
2021-02-02	68.90	71.94	68.63	70.38	3246645
2021-02-03	70.86	71.91	70.61	71.44	1121648
2021-02-04	72.20	75.71	71.88	75.02	2816186
2021-02-05	75.16	75.43	73.66	74.34	2043226
2021-02-08	75.00	76.76	74.32	76.39	1435753
2021-02-09	76.32	78.33	75.32	77.52	1833960
2021-02-10	77.82	80.81	76.70	79.63	2910574
2021-02-11	80.17	83.08	79.37	81.04	3470333
2021-02-12	81.03	84.21	80.87	84.17	4124480
2021-02-16	85.01	86.72	83.81	85.01	3511677
2021-02-17	84.59	85.48	83.15	84.86	2172021
2021-02-18	84.79	84.79	83.35	84.45	1751908
2021-02-19	84.85	88.69	84.75	88.09	2418827
2021-02-22	87.89	91.38	87.20	88.85	3670078
2021-02-23	89.24	90.46	86.18	90.33	4952920
2021-02-24	89.89	92.87	89.42	90.49	2753405
2021-02-25	91.07	91.18	85.66	87.22	3255258
2021-02-26	88.82	91.03	85.25	88.86	2507012
2021-03-01	91.10	94.25	90.79	92.86	2195621
2021-03-02	92.09	92.79	89.84	90.57	1900844
2021-03-03	89.15	94.63	88.81	91.75	2724060
2021-03-04	91.80	93.73	88.71	91.14	3187074
2021-03-05	91.79	91.97	86.40	89.81	2920126
2021-03-08	91.50	91.83	88.76	89.40	1680260
2021-03-09	90.14	90.34	87.24	87.26	2057804
2021-03-10	88.03	89.38	87.49	88.17	1933980
2021-03-11	89.30	89.30	87.79	88.78	1177678
2021-03-12	88.32	89.05	86.76	87.88	2036283
2021-03-15	88.02	90.36	87.75	90.16	2124056
2021-03-16	90.22	90.23	86.27	88.01	1828062
2021-03-17	87.13	87.74	85.67	86.69	1711797
2021-03-18	86.36	89.94	84.76	87.89	4214935
2021-03-19	87.46	87.76	84.37	84.68	2781328
2021-03-22	84.68	85.94	83.66	84.28	1927434
2021-03-23	83.83	83.83	81.13	81.64	2013961
2021-03-24	82.16	83.90	81.53	81.55	1526686
2021-03-25	80.39	84.31	79.15	83.82	2207257
2021-03-26	84.14	86.35	82.46	84.04	3212802
2021-03-29	83.41	83.95	81.42	81.75	1553947
2021-03-30	81.92	84.06	80.82	83.49	1342803
2021-03-31	84.02	85.22	83.68	84.65	1976245
2021-04-01	85.50	88.15	84.97	88.07	2002641
2021-04-05	89.27	89.44	87.10	87.55	1653179
2021-04-06	87.62	89.40	87.48	88.93	1807811
2021-04-07	88.88	88.88	86.58	86.68	1283559
2021-04-08	86.66	87.11	85.78	87.00	1288233
2021-04-09	87.18	87.36	85.14	86.00	1452583
2021-04-12	85.76	85.98	84.03	84.88	1333633
2021-04-13	84.10	84.12	81.92	82.67	3035586
2021-04-14	83.05	84.65	81.75	82.05	2379273
2021-04-15	82.59	83.03	80.18	80.25	2332339
2021-04-16	80.63	81.72	80.51	80.99	1905500
2021-04-19	80.98	82.44	80.44	81.58	2980865
2021-04-20	80.99	81.31	77.73	78.45	2466929
2021-04-21	78.07	81.33	77.44	81.28	2571217
2021-04-22	81.52	81.89	79.90	80.98	3544912
2021-04-23	81.79	82.17	81.14	81.78	1315123
2021-04-26	82.41	83.29	82.05	82.62	1027007
2021-04-27	83.03	83.37	82.06	82.28	923277
2021-04-28	82.40	83.50	82.22	82.42	899691
2021-04-29	83.02	83.88	81.80	82.61	822763
2021-04-30	82.02	82.81	81.56	81.88	943267
2021-05-03	82.64	82.97	81.55	82.15	942184
2021-05-04	81.71	82.09	78.46	79.28	1587559
2021-05-05	79.59	79.66	78.61	78.77	1296212
2021-05-06	78.99	79.57	74.91	75.12	4018823
2021-05-07	74.36	80.37	74.01	79.96	2994630
2021-05-10	82.11	85.34	80.53	83.06	3858473
2021-05-11	81.20	82.56	79.90	81.95	2901703
2021-05-12	82.36	82.53	77.82	77.91	2493217
2021-05-13	78.18	81.55	78.18	81.23	2477495
2021-05-14	82.59	85.87	82.35	85.80	3493088
2021-05-17	85.22	86.50	83.11	84.52	2570471
2021-05-18	84.78	88.78	84.64	87.09	5445270
2021-05-19	85.18	87.39	84.25	87.30	2785977
2021-05-20	87.64	89.69	87.10	88.37	2616278
2021-05-21	89.46	89.66	87.91	89.26	2498408
2021-05-24	89.66	92.02	88.33	91.72	2272153
2021-05-25	93.02	93.07	89.28	90.37	3173635
2021-05-26	90.90	91.40	89.90	90.30	1265736
2021-05-27	90.78	91.00	88.88	90.52	1973890
2021-05-28	91.18	91.50	89.94	90.11	1086346
2021-06-01	91.10	92.12	90.28	91.97	1545945
2021-06-02	91.93	92.43	90.32	90.91	2211339
2021-06-03	90.19	91.11	88.78	90.03	1820684
2021-06-04	90.46	91.05	89.06	89.24	1205155
2021-06-07	89.41	90.98	89.19	89.70	1236879
2021-06-08	89.95	89.97	87.91	89.29	1399648
2021-06-09	89.45	89.45	88.09	88.17	1081779
2021-06-10	88.41	88.73	85.73	87.01	2099348
2021-06-11	87.29	88.07	87.00	87.46	1243736
2021-06-14	87.31	87.83	85.77	86.40	1186141
2021-06-15	86.88	87.48	85.50	85.96	1348548
2021-06-16	86.01	87.45	85.74	87.22	1003662
2021-06-17	86.94	87.69	84.74	85.36	1318682
2021-06-18	84.19	85.85	83.55	85.66	2031425
2021-06-21	86.80	89.15	85.92	89.06	1532172
2021-06-22	88.89	92.55	87.49	91.52	6012779
2021-06-23	91.49	94.00	91.22	91.94	2081160
2021-06-24	92.74	92.83	91.13	91.99	1508813
2021-06-25	92.00	93.37	91.61	92.60	3757090
2021-06-28	92.76	92.76	86.34	88.29	4105940
2021-06-29	88.29	89.75	87.37	88.48	1888218
2021-06-30	88.47	88.82	87.03	87.59	2689809
2021-07-01	88.28	89.23	88.00	88.59	1761269
2021-07-02	88.62	88.83	86.34	87.29	1729762
2021-07-06	87.99	87.99	84.23	84.95	2046754
2021-07-07	84.05	85.00	82.59	83.60	1655698
2021-07-08	81.81	83.12	81.23	82.10	1461845
2021-07-09	83.20	84.15	82.90	83.66	1623994
2021-07-12	82.99	84.72	82.25	84.39	1194845
2021-07-13	84.09	84.10	81.19	81.78	2055970
2021-07-14	81.93	82.35	80.52	80.94	1577722
2021-07-15	80.51	81.19	78.68	79.93	1935933
2021-07-16	82.85	82.93	77.92	78.53	2994379
2021-07-19	76.28	76.48	74.23	74.79	3774341
2021-07-20	75.41	77.50	74.50	76.99	3591770
2021-07-21	77.92	80.94	77.83	80.00	2456889
2021-07-22	79.70	80.17	78.31	78.80	1342875
2021-07-23	79.48	79.52	77.59	77.71	1434929
2021-07-26	77.72	82.26	77.71	82.18	2714206
2021-07-27	81.43	81.95	79.06	80.29	2267191
2021-07-28	81.57	81.81	78.94	80.21	1176844
2021-07-29	80.33	82.15	79.83	80.72	1519379
2021-07-30	80.06	81.96	78.62	78.89	1479926
2021-08-02	79.25	81.03	78.90	79.12	1533555
2021-08-03	79.40	79.64	76.31	78.33	3007250
2021-08-04	80.47	82.88	78.58	79.49	4145086
2021-08-05	79.38	84.78	79.38	84.76	2465602
2021-08-06	85.38	86.16	83.79	85.41	1937437
2021-08-09	84.59	84.94	82.54	83.31	1587309
2021-08-10	82.95	85.36	82.73	83.75	2204657
2021-08-11	82.75	84.21	81.72	83.77	1780761
2021-08-12	83.75	84.05	82.30	84.02	1505469
2021-08-13	84.09	84.33	81.52	81.58	1341102
2021-08-16	80.77	81.99	78.78	81.14	2067747
2021-08-17	80.09	80.83	78.46	80.56	2298472
2021-08-18	80.99	82.45	80.41	80.87	1313734
2021-08-19	79.86	80.46	78.14	79.50	2281385
2021-08-20	78.87	80.30	78.31	80.20	2114582
2021-08-23	81.09	83.68	80.65	83.44	2103758
2021-08-24	84.10	86.15	83.66	85.74	2814443
2021-08-25	85.94	87.68	85.54	85.89	1679561
2021-08-26	85.44	86.37	84.04	84.75	1890367
2021-08-27	85.10	87.31	85.10	86.90	1314828
2021-08-30	87.78	87.78	85.86	86.57	1346318
2021-08-31	86.17	86.97	85.36	86.70	2638370
2021-09-01	86.77	87.20	86.00	86.36	909139
2021-09-02	87.05	87.51	86.36	86.69	903666
2021-09-03	86.07	86.87	84.96	86.08	744475
2021-09-07	86.00	87.92	85.89	87.68	1199977
2021-09-08	87.57	88.86	86.13	86.69	951622
2021-09-09	85.64	87.61	84.80	86.38	1313303
2021-09-10	86.94	87.33	85.32	86.08	1448261
2021-09-13	88.00	89.80	86.51	89.11	2074963
2021-09-14	89.17	89.69	87.20	88.68	1877321
2021-09-15	87.00	87.28	84.38	86.54	4433545
2021-09-16	86.59	87.22	85.26	86.81	2225811
2021-09-17	86.85	88.35	86.25	86.83	3888321
2021-09-20	85.99	86.86	84.73	86.74	1427401
2021-09-21	87.84	88.29	84.51	85.22	2147310
2021-09-22	85.85	89.00	85.79	88.32	2020812
2021-09-23	89.19	92.05	88.92	91.59	2682083
2021-09-24	91.49	93.09	91.09	92.74	1582449
2021-09-27	93.00	96.50	93.00	93.64	2501443
2021-09-28	93.52	94.56	92.22	92.42	1488276
2021-09-29	92.67	93.26	90.95	91.41	2431164
2021-09-30	91.76	92.89	90.18	91.13	2014566
2021-10-01	92.51	99.09	92.30	98.73	4464338
2021-10-04	98.34	98.79	96.30	97.97	2274853
2021-10-05	98.60	100.23	97.80	99.83	2287176
2021-10-06	97.89	101.09	97.51	101.03	2090735
2021-10-07	101.29	102.24	98.64	98.97	1751603
2021-10-08	99.30	100.20	98.19	98.34	1177867
2021-10-11	98.87	99.21	97.49	98.04	1064383
2021-10-12	97.81	100.08	97.68	100.06	1604357
2021-10-13	100.16	100.51	98.97	99.62	1977479
2021-10-14	100.53	100.66	98.97	100.41	1354643
2021-10-15	101.24	102.85	100.45	101.57	1447921
2021-10-18	100.80	102.63	100.20	102.41	1560808
2021-10-19	102.65	102.82	99.96	100.01	2276675
2021-10-20	99.49	100.36	98.12	100.26	1019930
2021-10-21	100.19	101.20	99.97	100.57	813268
2021-10-22	100.40	101.39	99.68	100.75	884184
2021-10-25	100.63	101.58	100.04	100.52	1202177
2021-10-26	101.00	101.55	99.93	101.09	886699
2021-10-27	101.09	102.10	100.32	100.61	2056096
2021-10-28	100.34	101.03	98.75	100.44	2582762
2021-10-29	100.05	101.46	99.62	101.15	1175103
2021-11-01	101.85	104.61	101.70	104.04	1567235
2021-11-02	104.36	107.05	104.04	106.78	2364311
2021-11-03	106.34	106.76	104.45	105.28	1634925
2021-11-04	105.57	107.53	104.68	107.52	1958409
2021-11-05	118.63	127.75	115.50	123.80	8015293
2021-11-08	118.82	120.34	113.62	117.14	5805194
2021-11-09	116.81	117.00	114.03	116.61	3005814
2021-11-10	116.00	117.73	113.95	115.01	3102927
2021-11-11	115.26	115.87	113.20	114.26	1648267
2021-11-12	114.37	114.53	111.71	112.32	2739393
2021-11-15	113.07	116.79	112.70	115.94	1721631
2021-11-16	114.45	116.04	112.12	115.71	1672064
2021-11-17	115.37	116.65	113.83	115.10	2356906
2021-11-18	114.91	115.48	111.93	112.96	2424166
2021-11-19	111.60	112.99	109.05	112.54	3099646
2021-11-22	113.88	116.70	112.06	112.11	3112442
2021-11-23	112.83	113.63	110.56	112.74	1451135
2021-11-24	111.57	113.53	110.85	112.61	1393313
2021-11-26	103.79	105.05	98.50	103.53	4582073
2021-11-29	106.19	109.62	104.81	107.85	2855868
2021-11-30	106.70	107.73	104.25	106.65	3134256
2021-12-01	109.76	109.95	102.33	102.83	3038196
2021-12-02	104.14	107.28	103.29	106.31	2713182
2021-12-03	106.56	106.56	99.16	100.93	3765442
2021-12-06	102.00	109.42	101.85	107.11	2886544
2021-12-07	109.61	110.67	107.55	108.63	1824077
2021-12-08	109.08	113.47	109.08	110.48	2180876
2021-12-09	109.05	113.24	108.95	110.73	1854224
2021-12-10	111.26	112.90	110.17	111.87	1513758
2021-12-13	110.97	111.99	106.62	108.60	2276442
2021-12-14	107.15	110.72	106.81	108.19	1500196
2021-12-15	108.37	108.68	103.21	106.42	2574324
2021-12-16	106.72	107.80	100.19	101.40	3601072
2021-12-17	101.79	105.96	100.82	105.14	3833169
2021-12-20	100.79	106.95	100.41	106.87	2833358
2021-12-21	108.21	114.96	108.21	114.22	2725623
2021-12-22	113.98	119.27	113.74	116.92	3329402
2021-12-23	118.00	119.15	116.46	118.54	1800026
2021-12-27	118.88	120.25	117.45	120.19	1452539
2021-12-28	119.66	121.23	118.51	120.09	1546341
2021-12-29	120.25	121.56	118.63	119.83	1457455
2021-12-30	120.11	122.50	119.66	119.71	1289973
2021-12-31	119.27	120.78	118.58	119.69	1488164
2022-01-03	120.59	123.49	120.59	121.14	2165516
2022-01-04	123.41	125.72	120.09	120.72	2410067
2022-01-05	121.93	123.64	117.35	117.47	2397607
2022-01-06	118.14	121.15	116.20	119.34	1906589
2022-01-07	119.80	120.41	115.81	115.86	1957136
2022-01-10	115.80	116.56	109.82	115.32	3198241
2022-01-11	115.02	116.81	113.07	116.00	1718885
2022-01-12	116.64	117.67	113.99	114.00	2593633
2022-01-13	115.29	116.63	113.20	113.87	1710358
2022-01-14	113.99	114.98	112.23	114.81	1349180
2022-01-18	114.17	116.60	113.25	115.21	2450603
2022-01-19	114.89	116.28	112.13	113.28	1636377
2022-01-20	113.45	116.87	112.13	112.44	1558860
2022-01-21	112.31	113.18	109.31	109.74	2195317
2022-01-24	107.01	108.91	100.72	108.82	4281330
2022-01-25	106.27	107.30	103.68	106.12	2698555
2022-01-26	107.14	108.70	103.84	104.73	2347873
2022-01-27	106.37	107.58	101.43	101.64	2034183
2022-01-28	101.60	105.44	99.76	105.27	2062837
2022-01-31	105.01	109.62	105.00	109.51	2028485
2022-02-01	110.12	112.54	108.96	111.09	1874989
2022-02-02	110.67	110.80	107.61	109.45	1534363
2022-02-03	107.87	108.93	105.76	105.84	2440186
2022-02-04	105.56	109.25	104.73	108.36	1380130
2022-02-07	108.61	111.52	108.61	111.02	1489539
2022-02-08	111.90	116.82	111.00	116.59	1941172
2022-02-09	117.43	118.84	116.72	118.02	1617829
2022-02-10	117.05	121.12	116.60	118.93	1365449
2022-02-11	118.74	119.83	114.60	115.75	1453192
2022-02-14	116.13	117.32	114.02	115.27	3392345
2022-02-15	117.15	120.51	116.90	119.75	3857530
2022-02-16	119.00	120.59	116.58	120.25	3249996
2022-02-17	119.44	121.33	116.28	116.48	2439829
2022-02-18	116.37	118.10	114.26	117.44	2437678
2022-02-22	117.73	119.65	115.28	117.05	3382645
2022-02-23	118.01	120.03	113.28	113.40	3730622
2022-02-24	111.36	126.24	111.36	124.39	6427805
2022-02-25	125.26	126.79	121.23	126.04	3431773
2022-02-28	125.30	125.91	119.81	120.82	4457504
2022-03-01	122.02	122.02	114.79	116.70	3702833
2022-03-02	118.25	122.47	118.04	120.81	2468878
2022-03-03	121.54	122.71	115.51	116.23	2547262
2022-03-04	114.65	115.70	111.42	114.38	2932200
2022-03-07	114.61	114.88	99.86	100.31	5423636
2022-03-08	100.51	109.87	98.01	106.01	4466079
2022-03-09	109.80	113.19	109.36	109.90	3027238
2022-03-10	107.71	111.99	106.60	111.56	1790749
2022-03-11	113.90	114.03	108.47	108.55	2238355
2022-03-14	108.48	109.90	106.45	108.04	2136707
2022-03-15	108.73	111.95	108.60	111.76	1811713
2022-03-16	111.95	114.71	107.53	112.01	3255204
2022-03-17	110.72	112.09	107.41	111.17	2636668
2022-03-18	110.59	113.62	110.46	112.98	3015144
2022-03-21	112.72	114.10	109.55	113.93	2479232
2022-03-22	114.88	118.44	114.35	117.98	2004795
2022-03-23	116.97	117.95	114.52	115.27	1799424
2022-03-24	116.06	117.90	114.21	117.88	1852145
2022-03-25	118.00	119.00	114.78	116.30	1382175
2022-03-28	116.07	117.74	114.81	117.58	1626345
2022-03-29	119.50	121.28	117.10	119.50	1646482
2022-03-30	118.62	119.82	117.13	117.76	1387795
2022-03-31	118.12	119.83	116.85	117.64	1597377
2022-04-01	118.56	118.56	114.08	114.37	1730928
2022-04-04	113.86	116.86	113.41	116.17	1685747
2022-04-05	116.70	117.18	112.83	113.61	1455230
2022-04-06	111.91	112.15	108.14	109.58	2611844
2022-04-07	110.19	110.47	106.84	109.61	1450097
2022-04-08	109.32	110.02	107.43	107.88	995886
2022-04-11	107.29	109.93	106.58	107.88	1757008
2022-04-12	110.26	111.98	108.07	108.34	1413751
2022-04-13	109.13	113.39	108.52	112.96	2393174
2022-04-14	112.88	114.75	111.26	111.31	1175196
2022-04-18	111.02	111.30	108.24	109.24	1276963
2022-04-19	109.37	114.15	108.50	113.74	1740298
2022-04-20	112.36	114.39	111.75	112.20	1367571
2022-04-21	114.84	114.84	106.40	106.76	1886413
2022-04-22	106.33	108.10	105.28	105.91	1188612
2022-04-25	105.73	109.74	104.29	109.68	1619498
2022-04-26	109.69	110.78	107.57	107.61	1951004
2022-04-27	107.21	108.28	103.83	106.74	1585137
2022-04-28	107.46	108.76	104.43	107.92	1506344
2022-04-29	107.51	108.90	104.69	104.88	1389299
2022-05-02	105.33	105.60	101.70	104.84	1643712
2022-05-03	105.59	106.81	98.62	99.43	3433546
2022-05-04	99.43	99.92	92.77	99.37	4895682
2022-05-05	99.37	99.37	93.61	95.13	3385851
2022-05-06	95.60	96.88	85.93	92.51	5398032
2022-05-09	91.82	91.82	83.95	85.37	3802271
2022-05-10	88.34	90.54	85.44	88.14	3432751
2022-05-11	87.00	89.55	83.69	84.13	3013908
2022-05-12	84.13	87.13	81.68	87.09	4291875
2022-05-13	88.62	92.66	88.62	91.25	2997748
2022-05-16	91.08	92.11	86.90	86.97	1753042
2022-05-17	89.57	90.14	84.49	85.69	4623199
2022-05-18	84.87	86.97	83.87	85.39	2618053
2022-05-19	84.42	92.66	84.25	90.50	4097483
2022-05-20	90.37	92.28	86.10	89.28	2335533
2022-05-23	89.28	89.73	86.82	89.23	1726531
2022-05-24	87.53	87.91	83.94	84.45	1874648
2022-05-25	83.55	91.19	83.55	91.16	3885155
2022-05-26	91.19	94.33	90.93	92.89	2057063
2022-05-27	94.53	96.50	93.97	95.49	1820072
2022-05-31	94.93	95.90	93.61	95.05	2363648
2022-06-01	95.81	97.34	93.65	94.51	2029778
2022-06-02	93.23	97.73	93.23	97.20	1380325
2022-06-03	95.71	96.27	94.40	95.30	1295870
2022-06-06	96.57	96.79	94.11	95.16	1802235
2022-06-07	94.72	96.37	94.00	96.11	1579425
2022-06-08	95.53	96.59	94.09	94.90	1250728
2022-06-09	94.28	94.50	92.40	93.92	1344767
2022-06-10	91.82	93.22	90.89	92.31	2592846
2022-06-13	88.37	88.70	84.32	84.92	2218401
2022-06-14	85.20	86.72	84.13	84.94	1541070
2022-06-15	85.50	88.08	85.42	86.68	1589051
2022-06-16	84.48	85.31	81.21	81.77	1874423
2022-06-17	83.03	86.18	82.20	84.70	4097160
2022-06-21	85.37	86.79	83.65	83.98	1736248
2022-06-22	82.97	84.37	82.71	83.21	1278503
2022-06-23	84.05	84.05	80.24	81.94	2138695
2022-06-24	82.89	87.12	82.51	86.80	2363863
2022-06-27	87.34	87.89	84.18	85.59	1714970
2022-06-28	86.55	88.67	84.23	84.38	1051178
2022-06-29	84.03	84.26	82.23	84.00	1074892
2022-06-30	82.71	84.52	80.53	82.58	1966459
2022-07-01	82.48	84.81	81.88	83.06	1042030
2022-07-05	82.35	85.60	80.83	85.44	961916
2022-07-06	84.79	86.07	82.81	84.63	1274919
2022-07-07	85.66	86.71	84.28	85.97	1741833
2022-07-08	85.20	85.70	83.64	84.36	1361114
2022-07-11	83.87	83.93	80.94	82.19	1202401
2022-07-12	81.83	83.65	81.74	82.08	1247824
2022-07-13	79.95	83.84	79.50	83.26	876320
2022-07-14	81.30	82.39	80.65	81.95	1102663
2022-07-15	83.43	85.06	82.34	84.48	846708
2022-07-18	85.42	87.00	85.42	86.08	1161053
2022-07-19	87.99	91.30	87.59	91.18	1800911
2022-07-20	91.18	93.27	90.67	92.75	1449248
2022-07-21	91.95	92.31	90.08	91.56	1078369
2022-07-22	91.72	92.70	91.08	91.58	1138456
2022-07-25	91.70	92.40	90.43	92.24	1184960
2022-07-26	91.75	91.75	89.43	89.78	1556049
2022-07-27	91.01	93.73	90.28	93.34	1359910
2022-07-28	91.16	93.15	90.85	93.08	1113077
2022-07-29	92.61	94.09	91.07	93.99	1050189
2022-08-01	93.54	95.38	92.12	95.28	1341785
2022-08-02	92.80	96.84	92.46	96.03	1219122
2022-08-03	96.91	98.32	96.09	98.07	1102481
2022-08-04	98.33	98.59	96.62	97.50	2042333
2022-08-05	97.25	98.51	92.75	96.76	2114215
2022-08-08	96.97	99.51	95.88	97.06	1725019
2022-08-09	96.33	96.76	94.75	95.14	961613
2022-08-10	97.71	98.82	96.41	97.87	1925405
2022-08-11	99.24	99.66	96.36	96.43	1122836
2022-08-12	97.39	98.09	96.44	97.89	811150
2022-08-15	97.18	98.80	95.71	98.51	1317503
2022-08-16	98.09	99.63	97.31	99.04	1189552
2022-08-17	97.44	97.71	96.20	97.48	960185
2022-08-18	97.34	97.36	96.14	96.47	1151037
2022-08-19	95.32	95.55	93.49	94.28	1120410
2022-08-22	92.11	92.42	91.05	91.38	1124520
2022-08-23	91.57	93.04	91.57	92.81	749464
2022-08-24	93.19	94.28	92.90	93.69	614579
2022-08-25	94.42	95.51	94.12	95.35	615797
2022-08-26	95.33	96.08	91.76	91.80	1512801
2022-08-29	90.34	92.66	90.34	91.91	775014
2022-08-30	92.58	92.97	90.68	91.30	857224
2022-08-31	91.87	92.93	90.30	90.36	1163776
2022-09-01	89.52	90.26	88.46	90.20	1012364
2022-09-02	91.29	92.17	89.06	89.64	792829
2022-09-06	90.19	90.27	87.60	88.93	1124665
2022-09-07	88.93	91.60	88.61	91.19	1489815
2022-09-08	90.41	91.63	89.67	90.73	1339286
2022-09-09	91.98	93.36	91.77	93.12	1341275
2022-09-12	93.71	95.52	93.21	95.26	1507181
2022-09-13	91.97	93.45	90.11	90.43	1224670
2022-09-14	90.20	92.41	88.48	92.25	1812824
2022-09-15	91.95	94.62	91.54	92.09	1807634
2022-09-16	90.69	90.76	87.08	87.43	3974140
2022-09-19	86.58	89.63	86.52	86.98	1770205
2022-09-20	86.21	87.53	85.96	86.86	1076325
2022-09-21	86.56	87.00	81.49	81.55	2252406
2022-09-22	81.42	81.45	77.09	77.48	3918859
2022-09-23	76.35	76.83	73.35	75.27	3640113
2022-09-26	74.79	76.38	73.69	73.78	1607447
2022-09-27	75.32	76.49	73.89	75.03	1830298
2022-09-28	75.56	78.68	75.07	77.77	2257303
2022-09-29	76.49	76.77	74.17	75.26	1688322
2022-09-30	75.06	78.17	74.67	76.04	1929213
2022-10-03	76.85	78.39	76.10	78.36	2079172
2022-10-04	80.47	81.65	79.78	80.46	3044680
2022-10-05	78.87	80.86	78.65	80.67	1194178
2022-10-06	80.63	81.82	79.77	79.86	1042770
2022-10-07	78.73	79.68	78.01	78.61	1072821
2022-10-10	78.83	78.83	77.00	78.06	853360
2022-10-11	78.05	78.82	76.28	77.75	1340844
2022-10-12	77.46	77.89	76.44	77.33	992352
2022-10-13	75.55	78.50	74.70	77.94	1138404
2022-10-14	79.02	79.25	75.68	75.78	1038199
2022-10-17	77.36	78.51	77.36	78.03	1636341
2022-10-18	80.00	81.08	78.53	79.60	971919
2022-10-19	79.03	80.39	78.55	79.62	909572
2022-10-20	79.42	80.88	78.51	78.86	838462
2022-10-21	78.72	80.27	77.79	79.53	1309236
2022-10-24	79.73	79.73	76.81	78.66	1253158
2022-10-25	78.85	81.98	78.85	81.71	1639734
2022-10-26	81.52	82.87	78.21	78.47	2688355
2022-10-27	79.58	81.09	77.80	78.13	1396708
2022-10-28	78.06	80.13	77.80	80.06	1015233
2022-10-31	79.90	80.23	78.72	79.61	1317392
2022-11-01	80.91	81.56	79.42	79.43	1220930
2022-11-02	78.75	79.93	76.76	76.78	1511963
2022-11-03	75.79	77.29	74.37	76.42	2482407
2022-11-04	81.05	81.19	67.53	70.72	10998687
2022-11-07	71.13	73.34	69.79	73.26	3643427
2022-11-08	73.54	73.91	71.50	72.90	1796814
2022-11-09	71.63	73.71	70.78	72.64	2348354
2022-11-10	75.60	77.05	75.10	76.36	1974893
2022-11-11	77.18	77.31	75.42	76.70	1261375
2022-11-14	76.37	76.89	73.42	73.60	1958058
2022-11-15	75.51	77.62	72.87	74.28	2670371
2022-11-16	73.51	74.25	72.43	74.01	1533977
2022-11-17	72.63	73.32	71.19	71.85	3725964
2022-11-18	73.42	73.84	65.05	66.21	15283480
2022-11-21	66.46	68.37	66.14	66.94	5230731
2022-11-22	66.68	67.69	65.78	67.49	2559504
2022-11-23	67.66	68.74	66.85	68.58	1749941
2022-11-25	68.57	69.15	68.16	68.46	660766
2022-11-28	68.55	70.02	68.25	68.69	2725979
2022-11-29	69.09	71.11	69.09	70.21	2977227
2022-11-30	70.25	73.07	70.20	72.76	2976109
2022-12-01	73.28	75.01	73.04	73.55	1990894
2022-12-02	72.96	74.15	72.47	73.92	1548039
2022-12-05	73.22	74.57	73.06	73.88	7506375
2022-12-06	73.87	73.95	70.42	70.91	2941824
2022-12-07	70.70	71.45	69.92	71.14	2190056
2022-12-08	71.00	71.83	70.09	71.47	1670898
2022-12-09	71.16	73.18	71.16	71.77	1151594
2022-12-12	71.74	73.66	71.74	73.60	1474816
2022-12-13	75.75	76.67	73.27	74.17	2607696
2022-12-14	73.57	74.53	72.47	73.09	1779487
2022-12-15	72.01	72.75	70.18	70.23	2164549
2022-12-16	69.86	70.55	69.13	69.37	2701868
2022-12-19	68.94	69.43	68.05	68.39	1886688
2022-12-20	67.87	69.60	67.70	68.68	1579394
2022-12-21	69.23	70.71	68.92	70.68	1589991
2022-12-22	69.90	70.61	69.17	70.57	1633547
2022-12-23	70.46	71.34	69.79	70.69	918258
2022-12-27	70.53	70.53	69.19	69.59	1078016
2022-12-28	69.22	70.15	68.06	68.16	847700
2022-12-29	68.80	70.44	68.76	70.15	1185476
2022-12-30	68.82	69.80	68.71	69.74	1142840
2023-01-03	70.81	71.05	68.52	68.86	1296199
2023-01-04	69.33	71.63	69.04	71.01	1717690
2023-01-05	70.60	72.37	69.90	71.66	1727431
2023-01-06	72.36	73.63	71.80	72.38	1374723
2023-01-09	70.96	72.35	70.45	72.26	4235451
2023-01-10	72.35	73.15	70.81	72.56	7929488
2023-01-11	73.02	74.02	72.42	73.34	2002273
2023-01-12	73.53	74.13	72.67	73.15	2015025
2023-01-13	72.38	74.79	72.27	74.66	1556040
2023-01-17	74.66	76.36	74.40	76.12	2114972
2023-01-18	76.73	76.78	73.48	73.52	1713163
2023-01-19	73.00	73.93	72.41	73.22	1795634
2023-01-20	74.07	75.29	73.66	75.11	2577728
2023-01-23	75.59	77.11	75.13	75.94	1942135
2023-01-24	75.00	77.72	75.00	77.00	1863004
2023-01-25	76.15	77.56	75.98	77.53	1263082
2023-01-26	78.00	79.48	77.34	79.44	1774778
2023-01-27	79.20	80.60	79.20	80.36	1647218
2023-01-30	80.02	81.27	79.29	79.44	1616127
2023-01-31	79.67	80.53	79.09	80.49	1542126
2023-02-01	80.06	81.54	78.41	81.32	1944829
2023-02-02	82.00	83.10	81.05	81.52	1918483
2023-02-03	80.14	80.89	79.66	79.80	1314068
2023-02-06	78.91	80.51	78.47	79.78	1372440
2023-02-07	79.38	80.78	78.67	80.68	1057015
2023-02-08	80.52	81.56	79.59	81.39	2351168
2023-02-09	82.38	82.98	79.97	80.16	2039761
2023-02-10	79.07	79.58	75.92	76.41	3704457
2023-02-13	76.48	77.88	76.16	77.00	2337883
2023-02-14	76.50	78.14	76.00	78.08	1256626
2023-02-15	77.82	79.15	77.70	78.97	1067291
2023-02-16	78.06	79.22	77.66	78.21	1264031
2023-02-17	77.96	78.24	75.40	76.39	2458473
2023-02-21	75.23	75.84	74.75	75.05	1444396
2023-02-22	75.15	76.80	74.82	75.44	1636683
2023-02-23	75.69	77.02	74.89	76.49	2658959
2023-02-24	75.25	75.45	68.21	68.78	7341245
2023-02-27	69.26	72.32	69.26	71.83	3325293
2023-02-28	71.82	72.95	71.62	72.06	2108984
2023-03-01	71.56	72.48	71.42	72.01	1744944
2023-03-02	71.40	73.05	70.72	72.46	1659895
2023-03-03	72.91	73.46	72.47	72.97	1510534
2023-03-06	73.54	73.86	72.53	72.60	1729666
2023-03-07	72.36	73.05	70.04	70.25	1876938
2023-03-08	70.39	70.71	69.72	70.25	1331588
2023-03-09	70.18	70.66	68.04	68.15	1827598
2023-03-10	68.05	68.12	66.40	66.65	1952503
2023-03-13	66.56	68.50	65.86	66.97	3013181
2023-03-14	68.00	68.52	66.92	67.63	1664329
2023-03-15	66.61	67.20	65.25	67.03	2923306
2023-03-16	66.67	67.98	65.85	67.66	1845363
2023-03-17	67.55	67.55	65.82	66.34	2340778
2023-03-20	66.71	68.74	66.46	68.03	1882518
2023-03-21	68.90	69.39	68.52	69.23	1663197
2023-03-22	69.20	69.28	66.23	66.24	2241325
2023-03-23	66.76	67.44	64.59	65.34	1597140
2023-03-24	64.70	66.18	64.25	65.95	1911335
2023-03-27	66.70	67.61	66.44	67.09	1362135
2023-03-28	66.91	67.87	66.80	67.85	1937353
2023-03-29	68.67	68.95	67.99	68.61	1460289
2023-03-30	69.21	69.76	68.21	69.20	1591740
2023-03-31	70.00	70.33	69.51	70.00	1412356
2023-04-03	69.83	69.98	68.71	69.31	1287160
2023-04-04	69.42	69.64	68.03	69.39	1396701
2023-04-05	68.70	69.11	68.20	68.80	1318629
2023-04-06	68.72	69.13	68.34	69.13	1462190
2023-04-10	68.51	69.90	68.35	69.73	1087744
2023-04-11	69.91	70.80	69.67	70.18	1379800
2023-04-12	71.01	71.18	69.90	69.90	1550712
2023-04-13	70.43	71.12	70.30	70.54	980349
2023-04-14	70.34	70.71	68.69	68.96	1211065
2023-04-17	68.73	69.00	67.88	68.43	1529470
2023-04-18	68.86	68.86	67.63	67.71	1853601
2023-04-19	67.05	67.98	66.60	67.75	1228974
2023-04-20	67.10	67.47	66.63	66.88	1343673
2023-04-21	67.04	67.14	66.34	66.98	853690
2023-04-24	67.44	67.51	66.61	67.20	1051577
2023-04-25	66.95	66.96	65.93	66.40	1311203
2023-04-26	66.42	66.82	64.96	65.42	1357271
2023-04-27	65.68	67.63	65.20	67.36	1628398
2023-04-28	67.14	68.27	66.91	67.78	1725840
2023-05-01	67.83	69.37	67.75	68.40	1357854
2023-05-02	68.01	68.33	66.39	67.75	1603200
2023-05-03	67.65	68.47	67.23	67.27	1371591
2023-05-04	67.01	67.43	66.38	67.07	1734423
2023-05-05	74.19	79.07	73.70	77.16	6701056
2023-05-08	77.16	78.24	76.69	77.82	2323618
2023-05-09	77.99	78.95	77.00	77.63	2265987
2023-05-10	78.20	78.86	77.65	78.56	1663041
2023-05-11	78.17	78.61	77.09	77.76	1656916
2023-05-12	77.82	78.23	76.78	78.15	1329465
2023-05-15	77.94	80.61	77.63	80.39	2511171
2023-05-16	80.27	81.12	79.64	80.75	1575472
2023-05-17	81.44	82.58	81.01	82.05	1934566
2023-05-18	82.32	85.00	82.04	84.50	2806424
2023-05-19	84.75	84.90	83.78	84.73	1421488
2023-05-22	84.55	85.71	84.30	84.75	2181895
2023-05-23	84.01	84.59	82.00	82.06	2674111
2023-05-24	81.72	82.40	81.19	82.08	1667210
2023-05-25	82.25	82.25	81.07	81.69	1433404
2023-05-26	82.15	82.79	81.63	82.15	1729005
2023-05-30	82.74	82.74	80.11	80.23	2565546
2023-05-31	80.20	80.75	79.71	79.94	3077260
2023-06-01	80.24	81.40	79.37	81.13	1572380
2023-06-02	82.17	82.94	81.64	82.83	1292526
2023-06-05	82.51	82.93	81.54	82.83	1215578
2023-06-06	82.40	83.45	82.40	82.99	963896
2023-06-07	83.48	83.89	82.76	82.81	1036596
2023-06-08	82.62	83.37	81.59	83.22	1307110
2023-06-09	83.57	84.26	83.17	84.15	1574013
2023-06-12	84.71	86.26	84.01	85.67	2363787
2023-06-13	86.26	87.04	86.01	87.03	2442609
2023-06-14	87.14	87.74	86.51	87.08	2817914
2023-06-15	87.29	90.58	87.05	90.34	3347024
2023-06-16	91.29	91.42	89.82	90.18	3107199
2023-06-20	89.57	90.10	88.80	89.13	1577284
2023-06-21	89.09	89.80	88.37	88.65	1465668
2023-06-22	88.26	89.20	87.78	88.80	1219551
2023-06-23	87.72	88.71	87.38	87.76	2652672
2023-06-26	87.38	88.15	87.14	87.30	921824
2023-06-27	87.93	88.80	87.23	88.07	1423490
2023-06-28	88.24	89.13	87.73	88.72	1314559
2023-06-29	88.66	90.28	88.26	89.68	1579513
2023-06-30	90.41	91.44	90.21	91.11	1403118
2023-07-03	91.11	91.96	90.85	91.75	768901
2023-07-05	91.59	92.81	90.87	92.72	2088438
2023-07-06	91.91	92.09	90.83	91.64	1960907
2023-07-07	91.45	93.32	91.45	91.76	1649155
2023-07-10	91.67	93.23	91.57	92.03	2011809
2023-07-11	92.01	93.49	91.78	92.88	1842407
2023-07-12	93.52	93.84	91.65	91.75	2748602
2023-07-13	92.34	93.57	92.32	93.12	1714346
2023-07-14	92.99	94.52	92.99	94.46	1269838
2023-07-17	94.73	94.82	93.94	94.29	1379217
2023-07-18	94.15	97.70	93.54	97.63	2555864
2023-07-19	97.41	97.56	95.39	95.64	2326863
2023-07-20	94.94	96.90	94.58	96.82	2325037
2023-07-21	97.65	98.81	96.61	96.84	2504133
2023-07-24	96.80	97.32	95.11	97.16	2029124
2023-07-25	97.25	99.13	97.03	98.47	2094060
2023-07-26	98.13	98.26	96.88	97.90	1315707
2023-07-27	98.93	99.11	96.45	96.93	4085686
2023-07-28	98.75	101.74	81.04	89.33	12572452
2023-07-31	91.39	92.81	86.63	87.75	7260586
2023-08-01	87.48	88.45	86.01	87.10	2976549
2023-08-02	86.72	86.72	85.25	85.97	1947888
2023-08-03	85.22	86.94	85.20	86.25	1693321
2023-08-04	86.80	88.80	85.15	87.73	3543130
2023-08-07	88.32	89.59	87.64	89.22	2238623
2023-08-08	88.78	89.07	86.75	87.88	1743921
2023-08-09	88.07	88.07	85.96	86.30	1583701
2023-08-10	86.82	87.65	86.18	86.99	1252023
2023-08-11	85.95	87.08	85.01	86.61	2194048
2023-08-14	86.39	86.55	85.54	86.16	1321944
2023-08-15	85.87	87.50	85.77	86.11	1209151
2023-08-16	85.96	86.55	85.03	85.60	826403
2023-08-17	85.45	85.74	84.50	84.56	976647
2023-08-18	83.96	84.76	83.23	84.39	847414
2023-08-21	84.35	84.95	83.27	83.96	904448
2023-08-22	84.16	84.52	83.77	84.25	779017
2023-08-23	84.64	84.78	84.03	84.09	748062
2023-08-24	83.67	84.58	83.28	83.70	1548845
2023-08-25	84.00	85.53	83.92	84.79	1076806
2023-08-28	84.97	85.12	84.26	84.84	1161145
2023-08-29	84.47	85.04	84.01	84.28	2151249
2023-08-30	84.29	85.04	83.84	84.30	1509560
2023-08-31	84.46	85.07	84.15	84.53	1457342
2023-09-01	84.64	84.73	83.10	84.05	1625928
2023-09-05	83.46	83.92	82.26	82.86	1396249
2023-09-06	82.69	82.89	80.57	80.70	2722845
2023-09-07	80.20	81.13	79.43	80.90	5319725
2023-09-08	80.48	81.51	80.10	80.94	2268790
2023-09-11	81.26	82.58	80.94	82.58	1492599
2023-09-12	82.07	82.32	81.49	81.65	1477876
2023-09-13	81.59	82.55	81.59	82.48	1394139
2023-09-14	83.00	85.20	82.35	85.01	2468318
2023-09-15	84.98	85.27	83.69	83.82	2567840
2023-09-18	83.47	83.86	82.17	83.12	1069612
2023-09-19	82.98	83.57	82.29	82.80	1188634
2023-09-20	83.21	83.44	81.44	81.50	1229651
2023-09-21	80.74	81.20	79.92	79.97	1447359
2023-09-22	80.11	80.61	79.48	79.75	1521751
2023-09-25	79.05	79.94	78.63	79.62	1114552
2023-09-26	79.16	80.33	79.16	79.92	2086489
2023-09-27	80.29	81.06	79.82	81.02	1704238
2023-09-28	80.78	84.09	80.77	83.69	2382619
2023-09-29	83.92	85.00	82.82	83.04	1344663
2023-10-02	82.96	85.46	82.86	84.41	3997741
2023-10-03	84.00	84.89	82.51	82.93	1589074
2023-10-04	83.15	84.25	82.40	84.11	1342131
2023-10-05	84.10	85.36	83.99	85.23	2313065
2023-10-06	84.85	88.13	84.48	87.51	2624578
2023-10-09	87.76	87.81	85.55	86.99	1232118
2023-10-10	87.01	87.61	86.22	86.55	1268942
2023-10-11	86.85	87.96	86.66	87.61	1174842
2023-10-12	87.64	87.65	85.54	86.24	1246623
2023-10-13	86.14	86.51	83.81	84.55	1364907
2023-10-16	85.10	86.08	84.60	85.58	1018113
2023-10-17	85.21	85.64	84.09	84.48	1243809
2023-10-18	83.42	84.03	82.25	82.54	1511780
2023-10-19	82.87	82.87	80.37	80.50	1538012
2023-10-20	80.44	80.57	79.06	79.95	1373368
2023-10-23	79.89	79.89	78.28	78.82	2482998
2023-10-24	79.33	79.60	77.20	78.60	1894598
2023-10-25	78.13	78.64	77.34	77.70	1389789
2023-10-26	79.74	80.03	77.92	78.10	2217286
2023-10-27	77.84	78.37	76.48	77.00	1447955
2023-10-30	77.54	78.96	77.30	78.60	2392714
2023-10-31	78.55	80.16	78.18	80.02	1788498
2023-11-01	80.28	80.91	79.49	80.41	2482680
2023-11-02	81.00	82.85	80.42	82.45	3210516
2023-11-03	86.80	86.90	81.25	85.36	5253570
2023-11-06	85.45	86.86	83.99	85.39	3022512
2023-11-07	85.00	86.60	84.68	86.13	2122851
2023-11-08	86.53	88.75	85.66	87.31	3550029
2023-11-09	87.87	88.02	85.90	86.14	1768136
2023-11-10	86.09	87.63	84.99	87.52	1873380
2023-11-13	87.62	88.21	87.12	87.64	1153686
2023-11-14	89.00	90.10	88.78	89.00	1964617
2023-11-15	89.26	89.97	88.91	89.19	1639835
2023-11-16	88.66	89.52	88.53	89.10	2622708
2023-11-17	89.52	90.12	88.76	89.60	1398099
2023-11-20	89.63	91.12	89.04	89.82	2464593
2023-11-21	89.35	89.35	86.99	87.04	2268170
2023-11-22	87.40	88.34	87.13	87.79	1184489
2023-11-24	87.91	88.06	87.39	87.63	336832
2023-11-27	86.82	87.49	85.90	85.96	1715046
2023-11-28	85.82	86.56	84.52	84.54	1623509
2023-11-29	84.63	85.00	83.50	83.60	2091911
2023-11-30	83.82	84.36	83.18	84.22	2039808
2023-12-01	84.19	84.91	83.79	84.25	1741808
2023-12-04	84.11	85.54	83.85	84.13	1535862
2023-12-05	83.58	83.75	81.38	81.41	1655626
2023-12-06	81.90	83.23	81.81	82.54	1874674
2023-12-07	82.59	84.44	82.25	84.28	1911334
2023-12-08	84.39	85.45	82.33	85.19	2788645
2023-12-11	85.61	87.13	85.09	87.09	1589234
2023-12-12	87.44	90.15	86.72	90.06	3079966
2023-12-13	89.68	90.00	87.46	88.06	2031119
2023-12-14	91.04	93.71	90.29	93.07	5034212
2023-12-15	92.85	93.66	91.86	93.00	6786203
2023-12-18	92.73	93.41	91.70	93.27	1508813
2023-12-19	93.61	95.07	92.88	94.91	1687088
2023-12-20	93.85	94.90	90.50	90.64	1704479
2023-12-21	91.45	91.92	90.22	91.40	1892516
2023-12-22	91.27	92.54	91.16	91.43	1862997
2023-12-26	91.50	92.53	91.26	92.35	1105614
2023-12-27	92.28	93.20	92.15	92.98	2050958
2023-12-28	93.05	94.81	92.84	94.05	1683613
2023-12-29	94.16	94.80	93.57	93.60	1612663
2024-01-02	92.83	94.20	91.57	91.81	1352864
2024-01-03	91.08	91.14	89.33	89.36	1406588
2024-01-04	89.35	90.52	88.98	89.04	1401051
2024-01-05	88.58	89.75	88.07	89.21	2988201
2024-01-08	90.15	90.91	88.60	90.22	1368303
2024-01-09	89.19	91.50	89.00	91.45	1768153
2024-01-10	91.36	91.52	88.90	89.50	2237647
2024-01-11	89.26	91.34	88.99	91.28	1592087
2024-01-12	92.00	92.16	90.04	90.66	1016660
2024-01-16	89.94	90.61	89.34	90.60	1334693
2024-01-17	89.58	90.51	88.87	90.31	2902843
2024-01-18	90.84	90.89	88.89	90.65	1726308
2024-01-19	91.15	91.20	89.66	91.18	1528179
2024-01-22	91.56	91.73	88.94	89.03	2895887
2024-01-23	89.79	90.86	89.41	90.02	2970365
2024-01-24	90.63	91.21	88.84	89.35	1625592
2024-01-25	89.72	90.05	89.33	89.78	1166681
2024-01-26	89.85	89.86	88.89	89.29	2192096
2024-01-29	89.02	89.32	88.27	89.11	2233660
2024-01-30	89.43	90.05	88.53	88.83	1720045
2024-01-31	88.77	90.06	88.32	88.85	2628738
2024-02-01	89.08	89.78	87.29	89.39	2653194
2024-02-02	88.88	89.32	87.75	88.20	2025786
2024-02-05	87.59	87.83	86.68	87.41	1633808
2024-02-06	87.50	89.86	86.67	88.84	2616840
2024-02-07	89.14	89.20	87.58	87.66	2152751
2024-02-08	88.62	89.00	87.60	88.00	1926500
2024-02-09	88.28	90.50	87.94	89.53	3167987
2024-02-12	89.69	90.44	89.22	89.50	1656721
2024-02-13	88.47	88.89	87.42	87.75	2464013
2024-02-14	88.20	89.45	87.27	89.40	2441801
2024-02-15	89.90	94.11	89.40	93.83	3824356
2024-02-16	93.90	93.90	92.52	93.25	1862197
2024-02-20	92.88	92.98	91.17	92.05	2332740
2024-02-21	91.96	92.58	90.88	91.20	1565269
2024-02-22	92.37	93.88	91.55	93.49	3289635
2024-02-23	98.48	101.50	94.80	95.32	5787662
2024-02-26	94.64	94.75	92.15	92.17	3228276
2024-02-27	92.81	93.82	92.25	93.54	2124430
2024-02-28	93.27	95.21	93.20	94.28	1511499
2024-02-29	95.22	97.23	94.42	96.98	3460796
2024-03-01	96.93	97.69	96.41	97.15	3390817
2024-03-04	97.37	99.98	96.95	98.70	3002287
2024-03-05	98.28	98.76	96.84	98.20	5492238
2024-03-06	98.74	99.46	97.33	99.19	1567521
2024-03-07	99.64	100.91	99.14	100.51	1681707
2024-03-08	100.50	101.25	98.81	99.74	1529020
2024-03-11	99.56	100.55	98.85	100.06	1629826
2024-03-12	100.59	102.55	100.34	101.90	1900458
2024-03-13	102.08	104.36	102.00	104.28	2431556
2024-03-14	104.38	104.64	102.74	103.41	2396235
2024-03-15	102.76	104.88	102.76	103.77	3487192
2024-03-18	104.34	105.03	103.23	104.38	2076926
2024-03-19	104.44	104.52	102.75	104.02	1849709
2024-03-20	103.90	104.79	103.31	104.42	894958
2024-03-21	105.03	107.01	104.50	106.66	2138735
2024-03-22	106.31	107.18	105.83	105.99	2065911
2024-03-25	106.41	106.68	105.70	106.10	1834214
2024-03-26	106.70	106.75	104.29	104.38	2355001
2024-03-27	105.10	107.07	104.82	106.81	1358327
2024-03-28	106.94	107.24	105.48	105.77	1465797
2024-04-01	105.78	106.71	103.93	104.22	2028833
2024-04-02	103.69	105.00	102.26	104.88	2421796
2024-04-03	104.01	104.97	103.65	104.20	1635511
2024-04-04	105.00	105.14	102.36	102.41	1582974
2024-04-05	102.74	104.18	102.74	103.52	1092666
2024-04-08	103.46	104.07	102.71	102.80	1408265
2024-04-09	103.10	103.31	102.28	102.73	983574
2024-04-10	101.45	102.00	101.00	101.42	1913964
2024-04-11	101.35	102.90	100.60	102.74	1160400
2024-04-12	101.38	102.39	100.54	101.04	1357164
2024-04-15	101.95	102.72	99.19	99.77	1965554
2024-04-16	90.99	94.28	90.61	92.21	10063974
2024-04-17	92.75	94.53	91.55	91.82	4480122
2024-04-18	91.36	91.88	89.62	89.64	3452651
2024-04-19	89.98	90.52	89.15	89.96	2697148
2024-04-22	90.26	90.68	88.15	88.45	2311393
2024-04-23	88.75	92.08	88.46	90.09	2133574
2024-04-24	90.00	90.61	89.33	89.65	1396726
2024-04-25	88.55	89.55	88.26	88.49	1925617
2024-04-26	88.38	89.92	87.78	89.83	1890272
2024-04-29	90.01	90.70	89.55	90.54	1429381
2024-04-30	90.41	90.50	88.56	88.91	2382229
2024-05-01	89.61	90.49	88.31	89.28	1730684
2024-05-02	89.55	89.68	87.61	88.27	2224681
2024-05-03	92.30	97.04	92.30	94.66	5775969
2024-05-06	95.50	96.36	93.68	95.88	2523475
2024-05-07	96.10	98.18	95.23	96.34	2679992
2024-05-08	95.64	96.84	95.26	95.79	1319199
2024-05-09	96.37	97.08	94.61	97.03	2184589
2024-05-10	96.68	97.12	94.81	97.02	1658571
2024-05-13	97.50	98.00	95.31	95.59	2050951
2024-05-14	96.20	96.93	95.27	95.83	1401130
2024-05-15	96.45	96.90	95.76	96.48	1174352
2024-05-16	96.45	97.10	96.06	96.38	1497590
2024-05-17	96.65	96.74	95.47	96.59	1542730
2024-05-20	96.66	99.58	96.60	99.43	1895071
2024-05-21	99.24	102.34	99.17	101.98	2507206
2024-05-22	102.13	102.84	100.91	101.40	1442121
2024-05-23	95.05	99.89	92.72	93.48	7242132
2024-05-24	94.25	96.72	94.08	95.99	2743284
2024-05-28	95.56	96.53	94.60	94.89	2587821
2024-05-29	93.35	94.70	92.95	94.00	1446531
2024-05-30	94.46	94.71	93.16	93.32	1549638
2024-05-31	93.00	94.04	92.75	93.74	2040587
2024-06-03	94.12	94.54	93.35	94.35	1829250
2024-06-04	94.34	94.58	93.22	93.52	1677106
2024-06-05	93.75	94.55	93.45	93.60	1988501
2024-06-06	93.34	94.40	92.18	92.25	1881265
2024-06-07	91.80	92.18	89.78	90.53	2662843
2024-06-10	90.48	90.87	89.07	89.75	2260124
2024-06-11	89.67	90.59	89.20	89.78	2097284
2024-06-12	90.56	91.04	89.12	89.88	1739191
2024-06-13	89.71	90.23	88.62	89.06	2240739
2024-06-14	88.54	89.35	86.81	88.75	1753148
2024-06-17	88.77	90.65	88.12	90.43	3109230
2024-06-18	90.24	92.17	90.06	91.94	1582699
2024-06-20	91.72	92.45	91.58	92.28	1560986
2024-06-21	92.64	93.20	91.30	92.96	2742640
2024-06-24	93.09	93.23	89.34	89.38	2671819
2024-06-25	89.16	90.13	88.45	89.84	1628403
2024-06-26	89.28	90.41	89.09	90.32	1920767
2024-06-27	90.11	90.90	89.92	90.81	1484999
2024-06-28	92.48	94.61	91.76	93.74	6453466
2024-07-01	94.24	95.13	94.17	94.77	2786432
2024-07-02	94.92	96.77	94.30	96.70	1594446
2024-07-03	96.17	96.80	94.19	94.79	1992550
2024-07-05	94.86	95.57	94.29	95.34	1621834
2024-07-08	95.57	95.92	94.23	94.47	1687633
2024-07-09	94.36	95.28	93.90	95.12	1526765
2024-07-10	95.14	95.25	94.14	94.43	1689586
2024-07-11	94.85	96.10	94.50	95.88	1153225
2024-07-12	96.56	99.00	96.14	97.94	3250734
2024-07-15	99.17	100.00	98.25	98.38	2668794
2024-07-16	98.20	99.00	96.18	97.17	2069685
2024-07-17	96.89	97.95	95.77	96.72	1200611
2024-07-18	96.98	97.50	94.55	94.73	1369572
2024-07-19	95.41	95.51	93.54	95.10	1355357
2024-07-22	95.24	95.52	93.65	95.07	1064408
2024-07-23	95.31	95.88	94.71	95.60	1267559
2024-07-24	95.26	95.51	92.54	92.67	1232845
2024-07-25	93.26	94.10	92.19	92.22	1541887
2024-07-26	92.86	94.61	92.36	93.64	1551564
2024-07-29	94.09	95.72	94.09	95.47	1849412
2024-07-30	95.46	96.36	93.79	94.62	3065635
2024-07-31	93.99	99.47	93.99	96.19	3431140
2024-08-01	97.00	97.48	92.09	92.98	2517389
2024-08-02	91.71	92.09	89.84	91.21	2406203
2024-08-05	88.89	89.81	87.33	88.06	3245504
2024-08-06	89.00	90.76	88.06	90.00	1856797
2024-08-07	90.93	92.15	89.81	90.09	1492281
2024-08-08	90.64	92.12	89.69	91.72	1727577
2024-08-09	91.70	92.51	90.70	92.18	1072194
2024-08-12	92.22	92.32	91.25	91.60	972633
2024-08-13	91.84	93.18	91.52	91.87	1197972
2024-08-14	91.93	93.71	91.58	93.49	1651214
2024-08-15	94.47	95.30	93.83	94.43	1361669
2024-08-16	94.08	95.22	94.06	95.18	1119926
2024-08-19	95.17	96.87	94.99	96.53	1644699
2024-08-20	96.53	96.93	95.73	96.84	1794222
2024-08-21	97.28	97.28	96.20	96.47	1042877
2024-08-22	97.00	97.02	95.80	95.96	875184
2024-08-23	96.95	97.55	95.90	96.78	956371
2024-08-26	96.99	97.02	95.10	96.14	1001062
2024-08-27	95.84	97.05	95.48	96.59	723186
2024-08-28	96.51	97.51	96.19	96.95	971195
2024-08-29	97.50	99.72	96.68	96.73	1592605
2024-08-30	97.83	97.98	96.89	97.67	1136616
2024-09-03	97.20	98.26	94.84	95.34	1624847
2024-09-04	95.89	96.48	94.81	95.26	1508440
2024-09-05	95.08	95.62	93.70	94.20	1506857
2024-09-06	94.49	95.10	92.57	92.78	1861544
2024-09-09	93.32	96.25	93.32	94.80	1786960
2024-09-10	95.31	96.28	93.64	96.06	1589899
2024-09-11	95.84	98.34	95.22	97.33	2418514
2024-09-12	97.24	98.00	96.75	97.27	1675209
2024-09-13	97.52	99.23	97.41	98.85	1428746
2024-09-16	99.47	102.43	99.17	101.52	2363699
2024-09-17	102.10	103.06	101.37	102.92	1946290
2024-09-18	103.34	104.72	102.32	102.80	1724314
2024-09-19	105.33	105.42	103.57	104.32	1915337
2024-09-20	103.94	104.54	102.72	103.64	6363431
2024-09-23	103.73	104.99	103.28	104.66	1852907
2024-09-24	105.00	107.96	104.80	107.43	3105091
2024-09-25	107.97	108.12	106.20	106.95	2276825
2024-09-26	107.31	108.35	106.56	108.15	2635977
2024-09-27	108.45	109.24	107.14	108.74	1880721
2024-09-30	108.32	109.83	107.94	109.49	1919335
2024-10-01	109.38	111.11	108.49	110.61	3566642
2024-10-02	110.45	112.00	110.08	111.53	3375937
2024-10-03	110.91	111.83	107.65	109.06	3019810
2024-10-04	110.31	111.17	109.15	110.87	1736657
2024-10-07	110.43	111.23	110.21	110.82	1304958
2024-10-08	111.67	111.95	110.58	111.59	1578175
2024-10-09	111.82	112.83	111.28	112.56	1597580
2024-10-10	112.43	113.88	111.84	112.69	1595002
2024-10-11	112.84	115.27	112.79	114.81	1860472
2024-10-14	114.92	116.45	114.51	115.84	2095436
2024-10-15	116.36	116.57	114.79	115.35	1951187
2024-10-16	114.74	114.85	112.91	114.41	1917969
2024-10-17	114.92	115.84	114.20	115.21	1919604
2024-10-18	115.21	115.95	114.57	114.94	1669020
2024-10-21	114.94	115.78	114.19	114.96	1298680
2024-10-22	114.75	116.28	114.34	115.68	1391782
2024-10-23	115.32	116.68	114.55	114.73	2186330
2024-10-24	115.30	116.78	114.60	116.45	1583624
2024-10-25	116.96	117.48	115.93	116.32	1062960
2024-10-28	117.16	119.40	116.91	118.43	1786127
2024-10-29	118.24	119.02	117.98	118.81	1327727
2024-10-30	118.44	119.47	116.64	117.20	2027427
2024-10-31	116.74	117.91	116.11	117.14	1637796
2024-11-01	117.72	119.24	117.00	117.15	1560402
2024-11-04	117.13	118.12	116.46	117.21	2192317
2024-11-05	117.79	118.56	116.81	117.62	1355107
2024-11-06	122.25	127.64	121.65	125.99	7205819
2024-11-07	125.95	126.34	124.01	124.60	2674306
2024-11-08	123.75	123.94	122.04	123.00	2562491
2024-11-11	123.35	124.12	122.00	123.80	5885643
2024-11-12	129.90	130.76	127.45	129.67	6888430
2024-11-13	129.45	130.55	126.28	127.02	4469109
2024-11-14	126.76	129.36	126.00	129.19	3014419
2024-11-15	128.30	130.83	128.03	129.00	3405591
2024-11-18	128.71	132.74	128.55	132.60	2641555
2024-11-19	131.14	134.53	130.91	134.44	1673879
2024-11-20	134.76	136.54	134.18	136.51	1821473
2024-11-21	136.68	139.19	135.50	138.57	2219122
2024-11-22	138.42	140.29	137.84	140.29	1679668
2024-11-25	140.98	141.18	139.09	140.54	3726914
2024-11-26	140.33	140.65	137.72	138.87	2338128
2024-11-27	138.80	140.91	138.71	139.73	1551110
2024-11-29	139.16	139.93	138.10	138.25	1036538
2024-12-02	137.97	138.84	137.16	137.76	1967196
2024-12-03	136.36	137.99	135.44	137.35	4591748
2024-12-04	139.19	139.19	133.99	136.73	5925182
2024-12-05	136.41	136.73	133.74	134.67	3158376
2024-12-06	134.82	136.90	134.72	136.76	2142263
2024-12-09	136.79	136.93	133.87	133.99	2371601
2024-12-10	134.46	135.29	133.11	134.36	2244663
2024-12-11	135.56	136.41	134.34	134.68	2668355
2024-12-12	134.70	136.40	134.37	135.84	1540057
2024-12-13	135.44	136.00	133.80	135.95	1133265
2024-12-16	136.35	138.83	136.13	137.83	3834761
2024-12-17	136.78	138.33	136.34	137.86	1700622
2024-12-18	138.41	138.56	132.54	132.59	1629624
2024-12-19	134.04	134.47	131.74	132.19	1366052
2024-12-20	131.57	134.72	131.57	133.28	4257327
2024-12-23	132.78	133.54	131.41	132.50	974223
2024-12-24	132.56	133.81	132.01	133.32	448529
2024-12-26	132.94	133.69	132.45	133.35	880530
2024-12-27	132.39	133.17	130.57	131.85	785191
2024-12-30	130.14	132.14	129.46	131.01	1070452
2024-12-31	131.12	131.78	129.18	129.50	1265265
2025-01-02	130.60	130.60	127.13	129.23	1983976
2025-01-03	129.61	130.51	128.63	129.49	1216981
2025-01-06	129.43	130.63	129.11	129.27	1575633
2025-01-07	128.03	130.11	127.61	129.64	2214350
2025-01-08	129.80	130.76	128.94	130.31	1463954
2025-01-10	129.59	130.11	128.28	128.51	2083521
2025-01-13	127.54	130.88	127.08	130.61	1286393
2025-01-14	131.23	131.74	130.00	131.28	1285350
2025-01-15	133.48	135.19	132.88	133.37	1715726
2025-01-16	134.05	135.37	133.29	133.56	1229730
2025-01-17	134.92	136.22	134.42	135.61	1220342
2025-01-21	138.00	139.63	137.24	138.91	2328198
2025-01-22	139.27	139.70	137.41	138.54	1817033
2025-01-23	138.24	139.71	137.26	139.18	1643670
2025-01-24	139.14	140.85	138.53	140.74	1954640
2025-01-27	138.02	140.94	137.93	140.13	2406785
2025-01-28	140.40	143.37	139.68	142.43	1545089
2025-01-29	142.75	143.50	142.22	142.47	1998595
2025-01-30	143.60	144.80	143.14	144.06	1504746
2025-01-31	144.53	145.33	143.76	144.68	1997705
2025-02-03	142.07	145.88	141.00	145.84	1531461
2025-02-04	147.55	148.36	146.43	148.06	2308940
2025-02-05	148.23	150.30	147.17	149.51	2342268
2025-02-06	149.87	150.50	147.73	149.99	2458340
2025-02-07	149.84	152.11	147.18	148.31	2540529
2025-02-10	148.77	149.10	145.72	147.30	2323899
2025-02-11	146.59	147.58	144.58	146.79	2098118
2025-02-12	146.02	149.80	145.37	149.69	2017968
2025-02-13	150.00	152.93	149.47	152.58	2279240
2025-02-14	152.20	153.94	152.05	153.76	1461371
2025-02-18	154.68	155.05	153.00	154.66	1783546
2025-02-19	155.00	155.10	151.05	153.67	1948515
2025-02-20	152.71	154.25	150.27	152.32	3061747
2025-02-21	156.77	157.75	148.50	149.40	5271526
2025-02-24	151.00	157.49	150.17	154.62	3357298
2025-02-25	154.54	154.58	143.76	144.46	3967303
2025-02-26	144.68	147.30	139.94	142.16	3951498
2025-02-27	142.75	143.72	139.67	140.96	2990154
2025-02-28	141.20	143.40	140.17	143.36	2905001
2025-03-03	144.27	145.79	141.48	142.26	2282295
2025-03-04	141.25	141.34	135.64	138.15	2592267
2025-03-05	138.10	138.10	134.55	136.84	2245555
2025-03-06	134.60	136.78	130.63	131.11	2512536
2025-03-07	129.50	130.39	122.91	127.51	3820645
2025-03-10	124.37	125.44	120.49	122.79	3472542
2025-03-11	122.66	125.42	120.26	121.64	2997930
2025-03-12	124.57	125.76	120.28	122.92	4234601
2025-03-13	121.00	121.46	112.88	115.79	5978020
2025-03-14	118.25	120.61	117.00	119.26	3159237
2025-03-17	119.22	122.25	119.14	121.91	2598732
2025-03-18	121.32	121.97	118.35	119.21	1728518
2025-03-19	119.52	123.97	119.23	122.65	1921817
2025-03-20	121.46	124.10	121.00	122.14	1509561
2025-03-21	121.07	123.07	119.25	123.06	3075835
2025-03-24	125.00	127.61	124.73	127.02	1734725
2025-03-25	127.40	128.64	125.72	127.02	2177531
2025-03-26	127.18	129.76	126.14	126.75	1643211
2025-03-27	125.92	129.51	125.26	128.08	1978666
2025-03-28	128.14	128.33	124.30	125.03	1731649
2025-03-31	125.34	131.60	124.10	130.58	7952122
2025-04-01	130.25	133.63	129.27	132.01	3885672
2025-04-02	129.99	134.83	129.99	134.65	2607182
2025-04-03	127.89	130.36	125.57	126.06	3396746
2025-04-04	121.80	123.04	117.83	120.84	3786075
2025-04-07	116.33	125.82	113.20	119.23	3659234
2025-04-08	124.11	125.13	117.29	118.81	3282953
2025-04-09	118.35	133.31	117.81	131.75	3864564
2025-04-10	128.92	130.13	124.53	129.23	3102537
2025-04-11	127.50	130.46	125.41	129.60	2321806
2025-04-14	131.31	131.59	127.07	128.40	1697347
2025-04-15	128.40	130.11	128.22	128.98	1552582
2025-04-16	127.94	128.04	123.88	125.46	1847498
2025-04-17	126.38	128.74	125.14	127.22	2566578
2025-04-21	127.00	127.50	122.08	123.48	2055971
2025-04-22	125.74	128.84	125.05	128.50	2636230
2025-04-23	131.84	134.54	130.49	131.28	3284678
2025-04-24	130.90	133.87	129.02	132.72	1742639
2025-04-25	132.72	133.34	131.47	132.76	1277530
2025-04-28	133.41	134.24	132.02	133.27	1389585
2025-04-29	132.70	133.75	130.40	132.30	1879415
2025-04-30	129.98	132.60	127.76	132.45	1969897
2025-05-01	133.38	133.98	131.11	131.34	3055482
2025-05-02	131.68	134.81	128.70	133.77	3356785
2025-05-05	132.73	137.38	132.23	136.12	2968932
2025-05-06	134.30	135.81	133.17	134.15	1500301
2025-05-07	134.42	136.73	131.65	134.13	2880276
2025-05-08	135.03	136.33	133.46	134.69	1512709
2025-05-09	134.92	136.95	134.85	136.52	1256799
2025-05-12	139.42	141.09	138.46	140.83	1744511
2025-05-13	141.48	144.00	140.16	143.00	1576362
2025-05-14	142.54	144.35	141.09	142.22	1500438
2025-05-15	141.98	145.85	141.77	145.42	2443750
2025-05-16	145.64	148.01	144.23	147.68	2876774
2025-05-19	145.34	148.46	144.91	148.30	1624453
2025-05-20	147.18	147.84	145.11	146.29	1763511
2025-05-21	145.09	146.93	143.84	144.17	2911435
2025-05-22	144.18	145.56	142.50	144.43	1846405
2025-05-23	142.60	145.22	142.22	145.01	1898421
2025-05-27	146.29	147.15	142.60	143.02	1793023
2025-05-28	143.40	143.40	140.16	140.22	1606957
2025-05-29	135.92	137.46	134.74	136.15	9569283
2025-05-30	135.93	137.56	134.91	137.19	6715554
2025-06-02	136.91	138.78	134.85	138.55	4951018
2025-06-03	138.37	138.99	135.04	136.64	4370421
2025-06-04	137.41	140.91	137.25	140.17	4162061
2025-06-05	141.20	144.97	141.16	144.03	5002838
2025-06-06	145.41	145.68	142.96	144.15	3829197
2025-06-09	144.20	145.00	141.49	143.48	3392127
2025-06-10	144.37	144.59	141.67	143.71	1530427
2025-06-11	143.95	144.50	142.82	143.59	1943802
2025-06-12	143.00	143.74	140.80	141.31	1480609
2025-06-13	139.81	140.12	137.88	138.17	1794369
2025-06-16	139.69	142.90	139.52	142.32	3232763
2025-06-17	141.58	145.70	141.14	145.59	2873991
2025-06-18	146.21	148.74	145.50	148.26	3994897
2025-06-20	149.65	150.81	148.10	148.87	6524937
2025-06-23	149.12	151.89	147.95	150.69	2525329
2025-06-24	150.70	151.38	147.50	147.78	2579222
2025-06-25	147.93	148.31	145.20	146.19	1251823
2025-06-26	146.54	147.42	144.34	147.20	1493407
2025-06-27	147.44	150.66	146.82	149.99	3435748
2025-06-30	150.58	151.60	149.89	151.28	2030600
2025-07-01	150.72	152.20	148.79	149.88	1635956
2025-07-02	149.87	150.36	148.21	149.11	2766843
2025-07-03	149.42	151.08	148.94	149.27	925403
2025-07-07	149.27	149.74	146.40	147.39	2612886
2025-07-08	147.36	148.04	142.24	144.43	2020539
2025-07-09	144.99	145.04	142.48	143.56	2290590
2025-07-10	143.56	145.68	142.39	144.46	1614251
2025-07-11	143.90	144.63	142.76	143.94	1596445
2025-07-14	144.32	148.52	144.00	148.46	2271964
2025-07-15	148.06	149.30	146.00	146.07	2028473
2025-07-16	146.56	148.95	145.08	148.59	2456581
2025-07-17	147.92	151.57	147.33	150.72	2307439
2025-07-18	151.22	151.98	148.55	150.49	1470885
2025-07-21	150.49	150.83	148.46	149.44	1542174
2025-07-22	149.28	151.31	147.41	150.97	1889653
2025-07-23	150.79	153.76	149.31	153.67	2223812
2025-07-24	154.04	155.07	152.89	152.89	1768114
2025-07-25	152.24	153.11	151.36	153.06	1202743
2025-07-28	152.83	153.22	150.58	153.08	1125671
2025-07-29	153.08	153.76	149.57	150.49	2417965
2025-07-30	150.76	153.59	150.23	152.19	1860739
2025-07-31	152.19	152.77	147.56	147.70	2093361
2025-08-01	146.03	147.86	143.25	146.14	1736018
2025-08-04	146.87	151.65	146.61	151.29	2013136
2025-08-05	151.29	151.60	148.73	150.42	1718309
2025-08-06	150.87	150.87	147.95	149.29	2185109
2025-08-07	149.53	150.69	146.39	148.27	3596933
2025-08-08	147.23	156.65	146.04	153.13	3917266
2025-08-11	153.19	156.08	152.78	154.47	3041089
2025-08-12	155.91	159.00	155.32	158.43	1906968
2025-08-13	159.69	159.97	157.08	158.87	1767603
2025-08-14	157.96	162.95	156.96	161.60	3654101
2025-08-15	162.40	162.65	159.62	160.93	2891885
2025-08-18	161.89	163.00	160.13	162.12	1633391
2025-08-19	161.61	164.06	161.51	162.90	2082570
2025-08-20	162.55	162.88	160.49	161.90	1836847
2025-08-21	161.73	163.44	160.85	162.47	1518032
2025-08-22	163.37	166.54	162.34	165.72	1914630
2025-08-25	165.72	166.57	165.13	165.84	1403884
2025-08-26	165.64	166.90	164.79	166.62	1456075
2025-08-27	166.00	167.01	165.13	165.57	1177243
2025-08-28	165.78	167.22	165.45	166.62	1066518
2025-08-29	166.64	167.00	165.58	166.49	1028143
2025-09-02	164.30	165.57	163.20	165.47	1461337
2025-09-03	166.44	167.94	160.16	161.97	2671536
2025-09-04	162.73	163.75	161.55	162.98	2449261
2025-09-05	162.98	163.57	162.07	163.42	1244565
2025-09-08	163.94	169.66	163.90	169.40	2340992
2025-09-09	170.86	170.86	168.24	170.30	2150152
2025-09-10	170.84	172.08	169.42	170.90	2025534
2025-09-11	170.89	174.42	170.66	174.06	2456707
2025-09-12	173.75	175.25	172.72	173.73	1408360
2025-09-15	173.79	175.25	171.61	172.38	4176493
2025-09-16	170.07	170.95	166.83	170.42	3120080
2025-09-17	171.00	171.37	167.84	169.37	3168076
2025-09-18	169.85	169.85	163.21	164.68	4224564
2025-09-19	164.65	164.65	161.36	163.72	3822725
2025-09-22	161.83	165.60	161.63	165.15	1962906
2025-09-23	165.37	166.15	163.31	164.13	1407578
2025-09-24	164.46	164.65	161.76	162.08	2322876
2025-09-25	161.16	162.88	159.95	161.99	1969265
2025-09-26	162.36	163.21	161.31	161.79	1964374
2025-09-29	162.93	165.57	160.50	164.36	2607022
2025-09-30	165.27	168.11	163.38	163.40	6747216
2025-10-01	161.00	161.97	156.63	158.88	3391957
2025-10-02	159.53	159.53	155.39	156.67	2169398
2025-10-03	156.65	156.71	152.93	156.32	2436019
2025-10-06	155.27	156.41	153.01	155.94	2000769
2025-10-07	155.89	156.04	153.90	155.33	2298768
2025-10-08	151.18	152.89	149.02	149.95	6429260
2025-10-09	149.50	153.69	149.27	152.75	4681929
2025-10-10	152.43	154.55	151.48	152.96	2115996
2025-10-13	153.93	155.27	153.32	153.86	2590653
2025-10-14	152.85	154.04	151.70	152.83	1493824
2025-10-15	153.13	156.71	152.12	155.23	2290989
2025-10-16	154.78	156.24	150.79	151.71	1546530
2025-10-17	152.14	156.45	151.63	155.19	3933823
2025-10-20	155.43	158.18	155.43	156.77	1872088
2025-10-21	156.71	158.39	156.69	157.24	1218165
2025-10-22	159.19	159.19	154.78	156.15	1849970
2025-10-23	156.72	157.99	152.51	153.33	1914763
2025-10-24	154.00	155.25	152.80	152.86	1347375

Explore More About LYV

Coins representing dividend payouts and trends

LYV Dividend History

Discover Live Nation Entertainment'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

LYV Stock Split History

Discover Live Nation Entertainment'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

LYV Historical Prices

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

Web Analytics