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

BKD Historical Prices

Summary

Key Stock Metrics

4.45

(February 10, 2025)

52-Week Low

8.29

(September 10, 2025)

52-Week High

54.25

(June 5, 2006)

All-Time High

7.51

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-11-22	23.10	25.49	23.00	25.43	6194000
2005-11-23	25.63	25.71	24.80	25.30	899600
2005-11-25	25.20	26.15	25.10	25.65	162200
2005-11-28	25.65	27.15	25.65	26.45	459900
2005-11-29	26.60	27.00	26.40	26.43	302400
2005-11-30	26.30	26.85	26.10	26.60	163500
2005-12-01	26.60	26.60	25.90	26.35	389100
2005-12-02	26.45	26.77	26.30	26.75	51100
2005-12-05	26.80	27.50	26.75	27.46	142900
2005-12-06	27.50	29.07	27.50	28.30	308000
2005-12-07	28.15	28.20	27.65	28.00	105100
2005-12-08	28.10	28.20	27.70	27.70	41200
2005-12-09	27.60	28.55	27.50	28.50	106400
2005-12-12	28.60	29.55	28.53	29.23	86600
2005-12-13	29.23	29.50	28.20	28.60	90400
2005-12-14	28.50	29.14	28.10	28.75	103800
2005-12-15	28.70	29.10	28.50	28.52	79100
2005-12-16	28.60	29.40	27.81	29.01	607200
2005-12-19	28.91	29.50	28.91	29.50	124200
2005-12-20	29.50	31.73	29.29	30.47	494100
2005-12-21	30.72	31.20	30.70	31.00	227500
2005-12-22	31.01	31.26	30.70	31.15	87200
2005-12-23	31.15	31.30	30.50	30.90	56600
2005-12-27	30.90	30.95	29.60	29.91	96900
2005-12-28	29.41	30.30	29.41	30.00	51400
2005-12-29	30.25	30.50	29.85	30.03	158000
2005-12-30	30.03	30.03	29.50	29.81	112000
2006-01-03	29.95	30.85	29.95	30.77	353900
2006-01-04	29.90	29.98	29.52	29.81	344000
2006-01-05	29.90	29.90	29.30	29.36	52900
2006-01-06	29.46	29.70	29.30	29.41	29400
2006-01-09	29.50	30.33	29.50	30.33	67600
2006-01-10	30.09	30.75	30.00	30.75	91400
2006-01-11	30.75	31.62	30.55	31.62	75200
2006-01-12	31.87	32.10	31.60	31.65	49800
2006-01-13	31.65	32.45	31.65	32.04	98100
2006-01-17	32.04	32.25	31.80	32.00	150200
2006-01-18	32.00	32.80	32.00	32.80	56800
2006-01-19	33.05	34.85	32.90	34.50	150700
2006-01-20	34.50	34.54	34.00	34.02	50200
2006-01-23	34.02	34.05	33.90	34.00	52600
2006-01-24	34.00	34.00	33.80	34.00	69000
2006-01-25	33.60	34.00	33.60	33.78	42200
2006-01-26	33.85	34.00	33.78	34.00	153700
2006-01-27	33.90	34.00	33.87	33.99	33400
2006-01-30	34.00	34.00	33.90	33.96	35700
2006-01-31	33.85	33.95	33.50	33.75	64300
2006-02-01	33.70	34.01	33.60	34.00	50700
2006-02-02	34.00	34.00	33.50	33.65	33600
2006-02-03	33.50	33.65	33.31	33.45	16500
2006-02-06	33.20	33.21	32.65	32.80	33700
2006-02-07	32.80	32.80	31.50	31.59	76700
2006-02-08	31.59	31.65	30.77	30.99	60000
2006-02-09	31.49	31.70	31.33	31.39	74300
2006-02-10	31.29	31.56	31.10	31.49	37600
2006-02-13	31.70	31.80	31.21	31.56	84600
2006-02-14	31.64	31.95	31.64	31.95	39200
2006-02-15	31.94	31.95	31.40	31.80	106900
2006-02-16	31.90	31.95	31.79	31.84	40400
2006-02-17	31.94	32.25	31.80	31.85	45200
2006-02-21	31.85	32.13	31.85	31.98	26200
2006-02-22	32.00	32.60	31.95	32.55	45700
2006-02-23	32.55	32.88	32.45	32.70	55200
2006-02-24	32.50	32.80	32.25	32.74	19500
2006-02-27	32.65	33.27	32.58	33.18	41400
2006-02-28	33.20	33.26	33.09	33.11	12200
2006-03-01	33.11	33.50	33.10	33.50	31200
2006-03-02	33.50	33.63	33.35	33.63	62400
2006-03-03	33.63	33.75	33.50	33.50	84900
2006-03-06	33.35	33.95	33.20	33.86	28800
2006-03-07	33.86	33.98	33.30	33.48	16700
2006-03-08	33.38	33.60	33.18	33.43	8300
2006-03-09	33.53	33.60	33.14	33.21	28700
2006-03-10	33.11	33.60	33.00	33.10	32000
2006-03-13	33.00	33.10	32.70	32.88	22400
2006-03-14	32.68	33.19	32.65	32.96	126900
2006-03-15	33.12	35.74	33.12	35.05	275600
2006-03-16	35.30	37.95	35.30	37.64	118300
2006-03-17	37.64	37.64	36.82	37.00	190500
2006-03-20	37.05	37.45	36.81	37.21	107600
2006-03-21	37.05	39.50	37.00	38.61	114300
2006-03-22	38.61	39.20	38.55	39.02	139700
2006-03-23	39.02	39.02	38.40	38.67	45500
2006-03-24	38.92	39.65	38.92	39.50	127300
2006-03-27	39.51	39.51	38.15	38.65	88600
2006-03-28	38.90	39.00	38.45	38.58	96400
2006-03-29	38.33	38.46	37.83	38.32	81700
2006-03-30	38.50	38.60	37.80	38.10	64400
2006-03-31	38.35	38.50	37.40	37.75	128800
2006-04-03	38.00	38.17	37.61	37.73	78800
2006-04-04	37.57	38.86	37.57	38.64	148400
2006-04-05	38.64	38.64	38.00	38.50	15500
2006-04-06	38.35	38.50	38.06	38.30	21000
2006-04-07	38.30	38.40	37.00	37.75	95200
2006-04-10	37.85	37.95	37.10	37.57	94300
2006-04-11	37.57	37.66	36.90	37.05	29200
2006-04-12	37.15	37.15	36.75	36.85	41800
2006-04-13	36.86	37.65	36.80	37.60	19600
2006-04-17	37.74	37.85	37.00	37.24	34000
2006-04-18	37.40	37.49	37.23	37.45	66600
2006-04-19	37.55	38.42	37.30	38.34	25600
2006-04-20	38.50	38.60	37.90	38.16	22200
2006-04-21	38.66	38.80	38.21	38.43	22700
2006-04-24	38.45	38.45	37.46	37.46	17600
2006-04-25	37.60	38.10	37.14	37.48	65200
2006-04-26	37.60	37.79	37.50	37.69	28600
2006-04-27	37.44	38.65	37.11	38.32	39100
2006-04-28	38.07	38.12	37.80	38.04	29000
2006-05-01	38.04	38.12	37.60	38.00	72400
2006-05-02	37.90	39.15	37.56	39.15	41400
2006-05-03	39.15	39.25	37.90	38.25	75200
2006-05-04	38.25	40.05	38.25	39.67	49100
2006-05-05	39.67	39.98	39.25	39.25	27900
2006-05-08	39.35	39.70	39.13	39.30	20400
2006-05-09	40.05	40.05	38.35	38.52	64400
2006-05-10	38.77	38.77	37.45	37.83	274800
2006-05-11	38.15	38.15	36.29	37.32	197800
2006-05-12	37.15	37.15	36.70	37.00	63600
2006-05-15	37.05	42.48	37.05	42.23	526800
2006-05-16	42.63	47.80	41.68	46.90	430500
2006-05-17	46.40	47.49	44.20	45.00	300700
2006-05-18	44.75	46.50	44.69	46.14	152900
2006-05-19	46.01	46.23	44.40	45.45	244800
2006-05-22	45.35	46.62	44.30	46.02	126600
2006-05-23	46.42	49.90	46.30	48.41	368600
2006-05-24	48.42	48.50	47.60	47.75	126000
2006-05-25	47.75	48.80	47.58	48.60	143300
2006-05-26	48.80	49.31	48.62	48.88	98100
2006-05-30	49.00	49.00	47.65	48.55	70000
2006-05-31	48.45	49.87	48.45	49.45	142800
2006-06-01	49.40	50.40	49.19	50.40	51100
2006-06-02	50.65	54.00	50.65	52.57	334600
2006-06-05	52.32	54.25	50.40	50.92	317100
2006-06-06	50.92	50.97	47.30	48.83	278200
2006-06-07	48.33	49.13	47.66	48.35	74000
2006-06-08	48.36	48.36	46.76	46.86	193000
2006-06-09	46.86	47.61	45.57	45.65	82500
2006-06-12	45.65	45.65	43.67	43.67	169500
2006-06-13	43.00	45.05	42.68	44.00	291400
2006-06-14	44.01	44.64	42.60	44.40	103100
2006-06-15	43.70	44.57	43.15	43.92	134800
2006-06-16	43.95	44.40	43.35	43.60	200100
2006-06-19	44.60	44.60	42.62	42.90	191700
2006-06-20	42.92	44.20	42.40	43.30	77000
2006-06-21	43.33	46.24	43.31	45.75	110200
2006-06-22	45.75	45.75	43.90	44.15	103900
2006-06-23	44.00	44.00	43.30	43.66	71000
2006-06-26	43.90	44.70	43.30	44.40	74700
2006-06-27	44.65	44.79	43.75	43.95	108900
2006-06-28	43.85	44.35	42.47	42.56	119200
2006-06-29	43.00	44.10	42.80	44.10	96400
2006-06-30	45.00	45.05	44.13	44.74	634000
2006-07-03	45.10	45.83	44.70	45.45	208300
2006-07-05	45.46	45.50	44.58	44.73	157200
2006-07-06	44.73	46.00	44.47	45.62	229400
2006-07-07	45.63	47.50	44.99	45.58	185900
2006-07-10	45.70	45.75	43.20	44.50	143700
2006-07-11	45.25	45.99	44.86	45.30	277600
2006-07-12	45.30	46.87	43.85	44.31	281800
2006-07-13	44.41	44.41	42.60	43.21	501900
2006-07-14	43.00	43.17	42.30	42.41	293700
2006-07-17	42.41	42.80	41.45	41.65	242000
2006-07-18	41.65	41.65	39.88	40.58	253300
2006-07-19	40.48	40.89	39.80	39.80	913400
2006-07-20	41.35	44.06	41.35	43.05	4813900
2006-07-21	42.35	43.42	42.35	43.20	277200
2006-07-24	43.60	43.60	42.92	43.40	336800
2006-07-25	44.20	45.01	43.29	44.80	435700
2006-07-26	44.95	45.10	44.00	44.95	601300
2006-07-27	44.76	45.30	44.50	45.06	446900
2006-07-28	45.10	45.50	44.74	45.50	134300
2006-07-31	45.30	46.55	45.00	46.50	205000
2006-08-01	47.15	48.68	46.30	48.14	543600
2006-08-02	48.10	49.13	48.09	48.45	295400
2006-08-03	48.35	49.24	48.00	48.00	279100
2006-08-04	48.00	48.40	47.20	47.49	221400
2006-08-07	47.39	48.23	46.88	46.96	147800
2006-08-08	47.16	47.94	45.80	46.57	310400
2006-08-09	46.82	47.20	45.50	46.13	162500
2006-08-10	45.90	46.45	45.50	46.45	204600
2006-08-11	46.51	46.51	45.25	45.35	161200
2006-08-14	45.50	46.17	44.53	44.80	465600
2006-08-15	45.00	45.48	44.44	44.83	291900
2006-08-16	45.25	45.34	44.61	45.20	285500
2006-08-17	44.95	45.39	44.50	45.39	248200
2006-08-18	45.49	47.10	45.05	46.84	185000
2006-08-21	46.94	46.97	46.17	46.66	205300
2006-08-22	46.51	46.98	46.20	46.50	126100
2006-08-23	46.51	47.46	46.13	47.39	204700
2006-08-24	47.43	47.61	46.50	46.64	186800
2006-08-25	46.64	46.79	46.11	46.74	255700
2006-08-28	46.98	47.15	46.24	46.83	140200
2006-08-29	47.10	47.75	46.77	47.50	204900
2006-08-30	47.27	48.50	47.27	48.11	123000
2006-08-31	48.00	48.01	47.39	47.83	162000
2006-09-01	47.78	48.54	47.27	48.30	139500
2006-09-05	48.40	48.64	47.54	47.54	121600
2006-09-06	47.64	47.64	46.63	47.03	247200
2006-09-07	46.90	47.53	46.60	47.50	55000
2006-09-08	47.75	47.92	47.32	47.50	117800
2006-09-11	47.54	47.96	47.18	47.60	144500
2006-09-12	47.80	47.83	47.14	47.52	93100
2006-09-13	47.52	47.75	47.00	47.09	121500
2006-09-14	47.09	47.09	46.50	46.73	102400
2006-09-15	46.58	47.79	46.50	47.62	242400
2006-09-18	48.09	48.09	46.51	47.15	165900
2006-09-19	47.25	47.38	46.31	47.00	259800
2006-09-20	47.11	47.89	47.11	47.55	71000
2006-09-21	47.50	47.81	47.14	47.65	70400
2006-09-22	47.70	47.70	46.62	47.41	80800
2006-09-25	47.45	47.50	46.75	47.17	114300
2006-09-26	47.22	47.25	46.50	46.96	305000
2006-09-27	46.56	46.61	45.40	45.74	311300
2006-09-28	45.73	45.76	45.10	45.24	249400
2006-09-29	45.55	47.25	45.55	46.42	302100
2006-10-02	46.49	46.49	45.56	45.90	138400
2006-10-03	45.70	46.28	45.16	46.28	202600
2006-10-04	46.25	46.31	45.38	45.87	387500
2006-10-05	45.87	46.25	45.42	45.69	133900
2006-10-06	45.79	45.91	45.39	45.44	101900
2006-10-09	45.52	45.57	45.00	45.12	104900
2006-10-10	45.25	46.35	44.85	46.35	439600
2006-10-11	46.70	47.52	46.49	47.35	319200
2006-10-12	47.25	47.80	46.99	47.61	173600
2006-10-13	47.70	48.57	47.41	48.55	186900
2006-10-16	48.58	49.03	48.43	48.51	275600
2006-10-17	48.31	48.74	48.31	48.62	115900
2006-10-18	48.55	48.81	48.43	48.75	82200
2006-10-19	48.65	48.78	48.27	48.74	170800
2006-10-20	48.74	49.19	48.50	49.18	102300
2006-10-23	49.13	49.19	48.45	48.73	54900
2006-10-24	48.53	48.67	47.91	48.54	96600
2006-10-25	48.34	48.34	47.35	47.85	99800
2006-10-26	48.05	48.62	47.60	47.94	90000
2006-10-27	47.90	48.45	47.55	48.05	178400
2006-10-30	48.20	48.57	47.98	48.16	151100
2006-10-31	48.26	48.36	47.86	48.12	129200
2006-11-01	48.00	48.32	47.87	47.89	286000
2006-11-02	47.88	48.25	47.16	47.22	138300
2006-11-03	47.22	47.37	46.76	46.89	82800
2006-11-06	46.79	47.11	46.25	47.07	72700
2006-11-07	47.17	48.57	47.10	48.48	95900
2006-11-08	48.48	48.48	47.62	47.63	186300
2006-11-09	47.64	47.64	46.86	47.15	290000
2006-11-10	47.00	47.33	46.69	47.32	197100
2006-11-13	47.30	49.00	47.13	49.00	188000
2006-11-14	48.50	48.51	46.44	46.80	734700
2006-11-15	46.60	47.93	45.94	47.80	421600
2006-11-16	47.70	48.40	46.37	48.35	273100
2006-11-17	48.27	48.42	47.53	48.15	212300
2006-11-20	48.05	48.06	47.34	47.98	164500
2006-11-21	47.98	47.98	46.75	47.16	303800
2006-11-22	47.00	47.33	46.65	46.83	278800
2006-11-24	46.93	47.28	46.06	46.90	298500
2006-11-27	46.95	46.99	44.70	45.10	302000
2006-11-28	44.95	44.95	43.31	43.95	352600
2006-11-29	44.02	45.81	44.02	45.35	513700
2006-11-30	45.51	45.77	44.95	45.65	432800
2006-12-01	45.80	45.82	44.45	44.82	228100
2006-12-04	44.82	45.49	44.82	45.40	158800
2006-12-05	45.65	45.67	44.77	45.07	179600
2006-12-06	45.08	45.23	44.30	44.54	199200
2006-12-07	44.64	44.78	43.81	44.10	243100
2006-12-08	44.18	45.40	44.15	45.26	126700
2006-12-11	45.18	46.07	44.70	45.01	246700
2006-12-12	45.09	45.34	44.39	44.91	198300
2006-12-13	47.47	48.93	46.53	47.43	606700
2006-12-14	47.43	47.95	47.21	47.52	223000
2006-12-15	47.53	47.77	46.77	47.73	333200
2006-12-18	47.98	48.66	47.98	48.05	359200
2006-12-19	48.40	48.41	47.76	48.00	272500
2006-12-20	48.00	48.33	47.79	47.81	227300
2006-12-21	47.90	48.25	47.38	47.50	421100
2006-12-22	47.50	47.93	47.20	47.38	143700
2006-12-26	47.49	48.15	47.13	47.52	311700
2006-12-27	47.06	49.00	47.06	47.71	67100
2006-12-28	47.71	48.02	47.52	47.77	104100
2006-12-29	47.89	48.00	47.29	48.00	150500
2007-01-03	47.99	47.99	46.73	46.97	260300
2007-01-04	46.97	48.12	46.67	47.90	316100
2007-01-05	47.90	47.90	46.30	46.80	211300
2007-01-08	46.75	46.75	45.52	46.40	262100
2007-01-09	46.10	46.70	45.95	46.70	210100
2007-01-10	46.70	46.85	46.25	46.64	168300
2007-01-11	46.64	47.99	46.60	47.91	134600
2007-01-12	47.91	47.96	47.48	47.90	113000
2007-01-16	47.90	49.50	47.83	49.32	291800
2007-01-17	49.60	49.90	48.79	48.91	211800
2007-01-18	49.10	49.10	46.88	47.40	2484900
2007-01-19	47.45	47.84	47.22	47.55	167700
2007-01-22	47.55	47.66	47.20	47.59	237200
2007-01-23	47.59	48.09	47.45	47.93	118200
2007-01-24	48.13	48.13	47.60	47.99	59100
2007-01-25	47.90	48.47	47.81	48.06	215300
2007-01-26	48.16	48.49	47.97	48.40	261100
2007-01-29	48.33	48.60	48.13	48.29	83400
2007-01-30	48.20	48.25	47.41	47.70	286100
2007-01-31	47.69	48.07	47.41	48.00	156600
2007-02-01	48.15	48.28	47.71	48.18	114900
2007-02-02	48.18	48.18	47.82	48.16	85000
2007-02-05	48.06	49.01	48.06	49.01	167200
2007-02-06	49.01	49.61	48.86	49.58	168600
2007-02-07	49.43	49.58	48.73	49.45	115600
2007-02-08	49.36	49.36	48.50	48.50	95600
2007-02-09	48.50	48.58	47.56	47.85	156300
2007-02-12	47.75	47.75	47.36	47.50	94727
2007-02-13	47.54	47.84	47.11	47.26	78400
2007-02-14	47.30	48.07	47.10	48.03	87089
2007-02-15	48.15	48.99	48.07	48.93	111900
2007-02-16	48.93	49.42	48.81	49.02	88200
2007-02-20	49.17	49.82	49.09	49.70	101800
2007-02-21	49.90	49.94	49.47	49.60	130100
2007-02-22	49.60	49.70	49.16	49.34	184400
2007-02-23	48.94	48.95	48.09	48.42	75500
2007-02-26	48.35	48.65	47.96	48.45	83700
2007-02-27	48.30	48.30	46.70	46.72	163900
2007-02-28	46.70	47.21	46.51	47.21	172200
2007-03-01	46.95	47.43	46.65	47.29	193693
2007-03-02	47.10	47.10	46.51	46.58	108200
2007-03-05	46.55	46.56	46.00	46.01	224400
2007-03-06	46.11	46.26	45.69	45.99	187800
2007-03-07	45.99	46.14	44.97	45.02	243100
2007-03-08	45.30	46.05	45.30	45.76	174200
2007-03-09	46.06	46.21	45.53	45.97	107900
2007-03-12	45.97	46.20	45.37	45.50	132700
2007-03-13	45.50	46.50	43.13	44.48	901200
2007-03-14	44.48	45.20	44.36	45.13	321500
2007-03-15	45.45	46.43	45.25	45.25	174400
2007-03-16	44.50	45.47	44.50	45.40	433600
2007-03-19	45.20	45.37	44.65	45.28	228700
2007-03-20	45.10	45.11	44.61	44.73	368700
2007-03-21	44.67	44.74	43.88	44.57	427100
2007-03-22	44.78	45.94	44.78	45.56	351000
2007-03-23	45.72	46.96	45.61	46.60	330800
2007-03-26	46.60	46.60	45.25	46.02	590200
2007-03-27	46.02	46.06	45.17	45.67	266800
2007-03-28	45.22	45.26	44.58	44.90	185800
2007-03-29	45.04	45.14	44.48	44.75	188300
2007-03-30	44.75	44.90	44.17	44.66	373300
2007-04-02	44.80	45.45	44.69	45.24	469600
2007-04-03	45.36	46.19	45.36	45.88	614900
2007-04-04	45.88	46.20	45.77	45.93	259200
2007-04-05	45.86	46.03	45.32	45.40	124300
2007-04-09	47.90	47.90	46.03	46.65	483600
2007-04-10	46.35	46.70	46.27	46.41	344300
2007-04-11	46.65	46.69	45.72	46.35	309300
2007-04-12	46.35	46.63	46.02	46.35	234500
2007-04-13	46.36	46.42	45.88	46.03	281100
2007-04-16	46.08	46.51	45.84	46.44	370500
2007-04-17	46.45	46.50	46.01	46.32	270300
2007-04-18	46.32	46.32	45.84	45.97	177100
2007-04-19	45.90	45.90	45.00	45.20	361200
2007-04-20	45.35	45.70	44.85	45.16	214400
2007-04-23	45.32	46.59	45.32	46.51	367900
2007-04-24	46.70	46.84	46.29	46.45	264700
2007-04-25	46.48	46.53	46.13	46.41	227500
2007-04-26	46.28	46.58	46.09	46.47	240300
2007-04-27	46.48	46.55	46.07	46.27	173200
2007-04-30	46.27	46.27	45.37	45.41	233700
2007-05-01	45.41	45.43	42.81	44.25	575800
2007-05-02	44.23	44.67	43.92	44.60	443300
2007-05-03	44.80	45.27	44.68	44.71	416500
2007-05-04	44.90	45.33	44.36	44.46	211000
2007-05-07	44.51	44.75	44.17	44.25	238800
2007-05-08	44.25	44.25	42.97	43.97	457200
2007-05-09	44.08	44.57	43.70	44.57	320800
2007-05-10	44.81	46.00	44.18	44.39	386900
2007-05-11	46.60	46.60	44.11	44.71	150500
2007-05-14	44.85	44.97	44.29	44.46	220400
2007-05-15	44.46	44.92	43.96	44.12	309100
2007-05-16	44.41	44.50	43.31	43.86	285200
2007-05-17	43.86	43.86	42.59	43.00	576900
2007-05-18	42.90	43.02	42.30	42.37	359900
2007-05-21	42.35	43.61	41.73	43.20	822300
2007-05-22	43.27	45.07	43.07	44.95	430700
2007-05-23	45.20	45.28	44.26	44.61	940400
2007-05-24	45.00	45.16	44.04	44.09	537100
2007-05-25	44.75	44.87	44.16	44.35	743100
2007-05-29	44.51	44.89	44.21	44.59	358900
2007-05-30	44.74	46.20	44.59	46.14	1116600
2007-05-31	46.85	47.70	46.67	47.21	853200
2007-06-01	47.95	48.36	47.59	47.72	687100
2007-06-04	47.90	48.00	47.37	47.65	414000
2007-06-05	47.44	47.68	46.66	47.00	400200
2007-06-06	46.75	46.76	46.06	46.58	639900
2007-06-07	46.62	46.70	45.26	45.35	495100
2007-06-08	45.30	46.18	45.28	46.00	380400
2007-06-11	45.95	47.18	45.10	46.06	1324000
2007-06-12	46.00	46.27	45.58	46.06	390400
2007-06-13	46.06	46.50	45.20	45.70	403100
2007-06-14	45.83	46.35	45.52	45.96	337800
2007-06-15	46.82	47.93	46.56	46.69	473400
2007-06-18	46.89	46.89	45.59	45.74	386300
2007-06-19	45.32	46.02	44.97	45.86	461800
2007-06-20	46.12	46.26	45.53	45.79	440100
2007-06-21	45.82	46.54	45.52	46.47	1120800
2007-06-22	46.47	47.67	46.47	47.27	1491800
2007-06-25	47.27	47.90	47.20	47.61	801700
2007-06-26	47.51	47.75	47.23	47.51	531500
2007-06-27	47.01	47.15	46.54	46.77	511900
2007-06-28	46.70	46.71	46.40	46.55	416000
2007-06-29	46.55	46.72	44.68	45.57	924600
2007-07-02	45.40	45.68	44.74	45.25	959300
2007-07-03	45.25	45.53	44.90	45.15	214100
2007-07-05	44.99	45.04	44.76	44.98	486700
2007-07-06	44.70	44.80	44.36	44.78	389600
2007-07-09	44.78	44.78	44.07	44.30	276800
2007-07-10	44.20	44.20	43.50	43.59	682000
2007-07-11	43.50	43.62	42.88	43.30	654900
2007-07-12	43.40	44.54	42.86	44.20	856800
2007-07-13	45.40	45.80	44.44	44.75	745300
2007-07-16	44.83	44.93	43.73	44.09	2044277
2007-07-17	44.50	44.71	43.29	43.40	972700
2007-07-18	43.33	43.44	42.94	43.23	589900
2007-07-19	43.41	43.41	42.94	42.98	969200
2007-07-20	42.85	43.06	42.51	42.83	562200
2007-07-23	42.92	43.32	42.92	43.15	710500
2007-07-24	43.32	43.32	42.48	42.63	1208900
2007-07-25	42.63	42.75	41.78	42.03	1072300
2007-07-26	42.75	42.76	40.64	41.27	1107500
2007-07-27	41.01	41.15	39.76	39.91	1058800
2007-07-30	40.13	40.53	39.43	39.86	571900
2007-07-31	40.00	40.53	39.54	40.01	793600
2007-08-01	39.83	40.08	38.90	39.02	822400
2007-08-02	38.99	39.51	38.44	38.57	930500
2007-08-03	38.55	38.73	37.06	37.28	721900
2007-08-06	37.30	38.44	37.30	38.08	870900
2007-08-07	38.26	39.30	37.61	38.96	1623988
2007-08-08	39.00	41.45	36.12	41.17	3669209
2007-08-09	42.06	48.41	39.47	41.26	1959600
2007-08-10	40.70	41.00	38.26	39.58	1479600
2007-08-13	39.74	39.74	38.72	39.07	899200
2007-08-14	39.42	39.66	36.80	36.86	1665200
2007-08-15	36.61	36.86	35.75	36.34	1957800
2007-08-16	36.00	36.00	33.53	34.68	1583200
2007-08-17	37.57	37.57	35.27	36.30	1432100
2007-08-20	36.69	36.73	35.05	35.39	499100
2007-08-21	35.08	35.42	34.39	35.26	662800
2007-08-22	36.10	37.09	35.58	36.70	2069500
2007-08-23	37.13	37.60	36.36	36.58	1094300
2007-08-24	36.50	36.74	36.10	36.51	475200
2007-08-27	36.55	36.95	36.27	36.34	527500
2007-08-28	36.00	36.30	35.38	35.51	635900
2007-08-29	36.04	36.07	35.20	35.64	741100
2007-08-30	35.30	35.64	34.79	35.53	837200
2007-08-31	36.34	36.76	36.00	36.62	655400
2007-09-04	36.66	39.28	36.51	38.65	1438500
2007-09-05	38.18	38.91	38.00	38.64	1040000
2007-09-06	38.83	39.60	38.07	39.34	867800
2007-09-07	38.99	39.34	38.54	38.76	748500
2007-09-10	38.89	39.21	38.34	38.45	421100
2007-09-11	38.65	39.16	38.55	38.91	332400
2007-09-12	38.85	39.00	37.40	38.00	613500
2007-09-13	38.35	38.69	37.68	38.53	541900
2007-09-14	38.36	39.28	37.71	39.01	441100
2007-09-17	38.98	39.39	38.79	39.02	355400
2007-09-18	39.02	40.05	38.77	39.46	561200
2007-09-19	39.71	40.69	39.68	39.99	677500
2007-09-20	40.18	40.39	39.19	39.48	613800
2007-09-21	39.58	40.24	39.24	39.38	626700
2007-09-24	39.15	40.11	38.90	39.76	674900
2007-09-25	39.68	40.05	38.80	38.99	765300
2007-09-26	38.60	39.55	38.45	38.93	642600
2007-09-27	39.00	39.71	38.78	39.54	342700
2007-09-28	39.57	40.19	39.18	39.81	289400
2007-10-01	39.56	40.24	39.04	39.95	562400
2007-10-02	39.89	40.61	39.74	40.25	306000
2007-10-03	40.01	40.75	40.01	40.46	423400
2007-10-04	40.48	41.00	40.29	40.60	404400
2007-10-05	40.64	40.88	40.21	40.67	560100
2007-10-08	40.50	41.00	40.28	40.40	281400
2007-10-09	40.60	40.86	40.50	40.84	131400
2007-10-10	40.68	41.36	40.64	41.32	358800
2007-10-11	41.60	41.70	40.69	40.87	270400
2007-10-12	40.62	40.62	39.96	40.10	394900
2007-10-15	39.99	39.99	39.02	39.30	407000
2007-10-16	39.02	39.56	38.83	39.43	399100
2007-10-17	39.51	40.18	39.02	39.36	287900
2007-10-18	39.12	39.35	38.85	38.97	278600
2007-10-19	38.83	39.05	37.86	37.94	360100
2007-10-22	37.64	38.09	37.47	37.80	505100
2007-10-23	37.80	38.31	37.80	38.21	488400
2007-10-24	38.10	38.31	37.62	37.95	709200
2007-10-25	37.94	37.99	37.14	37.35	505600
2007-10-26	37.41	37.58	36.77	36.97	517700
2007-10-29	36.99	37.22	36.79	36.99	276400
2007-10-30	36.80	37.02	36.71	36.75	256300
2007-10-31	36.81	37.14	36.32	36.89	738200
2007-11-01	36.00	36.67	35.75	35.99	502100
2007-11-02	36.01	36.39	35.39	36.02	482900
2007-11-05	36.08	36.08	35.31	35.60	353705
2007-11-06	35.61	35.82	34.50	35.49	385900
2007-11-07	34.97	35.55	34.24	34.92	545700
2007-11-08	33.65	34.07	30.84	32.09	2859265
2007-11-09	32.00	32.01	30.81	31.26	683882
2007-11-12	31.04	32.60	31.04	31.97	574200
2007-11-13	31.79	32.14	30.37	30.66	1578252
2007-11-14	30.48	30.76	29.57	29.80	739950
2007-11-15	29.58	29.77	28.44	28.79	794050
2007-11-16	28.54	28.78	27.83	27.93	593250
2007-11-19	27.55	28.21	27.55	28.04	271975
2007-11-20	28.16	28.95	27.95	28.66	1046800
2007-11-21	28.21	29.38	28.21	28.98	1346748
2007-11-23	29.39	29.39	28.90	28.95	289175
2007-11-26	29.02	29.25	28.31	28.38	398094
2007-11-27	28.36	28.97	28.09	28.66	621479
2007-11-28	29.11	29.13	28.59	29.00	604500
2007-11-29	29.35	31.28	29.27	31.14	847015
2007-11-30	31.62	33.20	31.22	33.10	1071400
2007-12-03	32.69	33.31	32.58	33.01	983965
2007-12-04	32.78	33.44	32.54	33.43	557700
2007-12-05	33.42	34.15	33.27	33.50	973100
2007-12-06	33.31	34.87	33.18	34.41	495600
2007-12-07	34.66	34.69	33.85	34.24	461979
2007-12-10	34.51	35.36	34.27	35.16	525510
2007-12-11	35.17	35.17	32.96	33.21	542041
2007-12-12	33.55	34.05	31.21	31.43	856222
2007-12-13	31.71	32.02	30.93	31.60	454480
2007-12-14	31.73	31.73	30.00	30.06	690900
2007-12-17	29.76	30.45	29.48	29.67	447050
2007-12-18	30.16	30.46	29.36	30.09	419300
2007-12-19	30.16	30.23	29.47	29.79	287600
2007-12-20	29.83	30.20	29.48	30.05	351000
2007-12-21	30.03	30.29	29.50	30.03	360898
2007-12-24	29.69	30.64	29.69	30.45	119200
2007-12-26	30.03	30.20	29.76	30.04	393600
2007-12-27	29.50	29.81	28.95	29.26	396605
2007-12-28	29.27	29.51	28.33	28.62	275610
2007-12-31	28.32	28.80	27.50	28.41	550200
2008-01-02	28.21	28.29	27.49	27.85	385900
2008-01-03	27.61	27.93	27.50	27.68	290600
2008-01-04	27.50	27.76	26.34	26.40	1171750
2008-01-07	26.40	26.66	26.04	26.35	807600
2008-01-08	26.35	27.35	26.25	26.37	590900
2008-01-09	26.50	26.50	25.15	25.63	400600
2008-01-10	25.76	26.24	24.66	25.95	585700
2008-01-11	25.56	25.90	25.23	25.28	479650
2008-01-14	25.28	25.33	24.60	25.04	595500
2008-01-15	24.55	24.79	23.29	23.52	1124400
2008-01-16	23.62	23.68	22.40	22.92	1790742
2008-01-17	22.82	22.93	22.20	22.54	1369417
2008-01-18	22.59	22.69	21.59	21.74	763575
2008-01-22	20.82	21.62	20.54	21.27	1130600
2008-01-23	20.66	21.57	20.57	21.34	1240826
2008-01-24	21.61	21.61	21.06	21.19	831900
2008-01-25	21.58	21.67	20.46	20.87	1705550
2008-01-28	21.06	22.17	20.81	21.89	1933000
2008-01-29	21.93	22.14	21.43	21.53	631800
2008-01-30	21.40	22.27	21.29	21.80	888075
2008-01-31	21.32	22.53	21.08	22.28	743599
2008-02-01	22.27	24.64	22.27	24.53	1719400
2008-02-04	24.53	24.53	23.29	23.66	689059
2008-02-05	23.57	23.69	22.85	22.94	618099
2008-02-06	23.19	23.35	22.65	22.81	622200
2008-02-07	22.63	22.92	21.43	22.28	928509
2008-02-08	22.25	22.60	21.43	21.86	457100
2008-02-11	21.67	22.33	21.34	22.01	884290
2008-02-12	22.05	23.64	21.95	23.20	1070099
2008-02-13	23.56	23.56	22.51	22.68	934495
2008-02-14	22.54	22.69	22.24	22.43	442400
2008-02-15	22.40	23.48	22.24	23.25	454500
2008-02-19	23.25	23.65	22.92	23.08	571911
2008-02-20	22.84	23.17	22.64	23.14	531720
2008-02-21	23.23	24.22	23.08	23.79	831431
2008-02-22	23.96	24.06	23.02	23.85	578500
2008-02-25	24.03	24.03	22.97	23.19	853375
2008-02-26	23.32	23.70	22.52	23.18	739600
2008-02-27	23.18	23.53	22.84	23.17	328400
2008-02-28	22.51	25.28	22.33	24.96	1699943
2008-02-29	26.30	27.13	25.61	26.09	1822120
2008-03-03	25.88	26.63	25.54	25.66	1338492
2008-03-04	25.40	25.43	24.50	24.65	1113600
2008-03-05	24.65	25.00	24.45	24.95	908774
2008-03-06	24.69	24.90	23.94	24.55	981200
2008-03-07	24.08	25.63	24.08	25.18	1530300
2008-03-10	25.52	25.60	24.09	24.31	769965
2008-03-11	24.34	25.55	24.34	25.44	1008015
2008-03-12	25.44	25.60	24.95	25.00	559235
2008-03-13	24.89	24.99	24.33	24.59	981450
2008-03-14	24.58	24.58	23.63	23.74	1111400
2008-03-17	22.95	23.34	21.40	22.97	1706684
2008-03-18	22.97	23.31	22.00	22.73	1281386
2008-03-19	23.08	23.84	23.00	23.45	1071045
2008-03-20	23.79	23.79	22.41	22.63	3069446
2008-03-24	23.08	24.64	22.81	24.60	2065917
2008-03-25	24.76	24.83	23.63	24.38	805230
2008-03-26	24.30	24.68	23.76	24.68	748800
2008-03-27	24.65	25.62	24.43	24.54	1437968
2008-03-28	24.52	24.80	23.82	23.99	1010300
2008-03-31	24.14	24.14	23.75	23.90	789865
2008-04-01	24.01	25.55	23.90	25.26	824980
2008-04-02	25.46	26.03	25.12	25.55	688700
2008-04-03	25.60	25.78	25.25	25.59	464405
2008-04-04	25.49	25.49	24.58	24.70	1330003
2008-04-07	24.60	24.89	24.43	24.63	1253492
2008-04-08	24.46	24.64	24.19	24.53	663050
2008-04-09	24.64	24.90	24.09	24.22	1447800
2008-04-10	24.01	24.51	24.00	24.39	673664
2008-04-11	24.06	24.48	23.99	24.20	373300
2008-04-14	24.25	24.30	23.87	24.00	328128
2008-04-15	24.04	24.25	23.22	23.49	610940
2008-04-16	23.57	23.90	23.29	23.88	398069
2008-04-17	23.77	24.09	23.60	23.93	443929
2008-04-18	24.22	24.34	23.77	24.31	545220
2008-04-21	24.26	24.42	24.05	24.31	661265
2008-04-22	24.03	24.94	24.03	24.63	752484
2008-04-23	24.70	25.10	24.41	25.08	684560
2008-04-24	25.06	25.10	24.58	25.06	508619
2008-04-25	25.11	25.70	24.75	25.55	536385
2008-04-28	25.42	26.40	25.36	26.29	410411
2008-04-29	26.20	26.42	25.88	26.38	464916
2008-04-30	26.53	27.10	26.04	26.18	402965
2008-05-01	25.83	26.68	25.57	26.52	436052
2008-05-02	26.50	27.22	26.43	26.85	601564
2008-05-05	26.83	27.09	26.78	26.80	320854
2008-05-06	26.58	26.86	26.40	26.69	352190
2008-05-07	26.59	26.73	25.72	25.94	444123
2008-05-08	26.90	27.20	25.53	25.86	1611723
2008-05-09	25.51	25.91	25.08	25.22	930641
2008-05-12	25.33	25.35	24.66	25.02	865502
2008-05-13	24.96	24.98	24.74	24.78	457660
2008-05-14	24.96	25.07	24.79	24.90	533839
2008-05-15	24.73	25.22	24.57	25.06	471091
2008-05-16	25.08	25.18	24.64	25.08	373424
2008-05-19	25.00	26.47	24.98	26.24	606950
2008-05-20	26.02	26.34	25.66	26.09	364856
2008-05-21	26.02	26.76	26.02	26.12	411206
2008-05-22	26.29	26.47	26.00	26.11	387172
2008-05-23	26.17	26.52	26.04	26.11	502344
2008-05-27	26.15	26.76	26.15	26.71	286510
2008-05-28	26.75	27.07	26.61	26.67	292937
2008-05-29	26.55	26.88	26.35	26.54	259286
2008-05-30	26.59	26.64	26.07	26.38	284138
2008-06-02	26.17	26.20	25.56	26.12	275015
2008-06-03	26.32	26.44	25.47	25.70	343738
2008-06-04	25.51	26.10	25.30	26.02	362356
2008-06-05	26.04	26.81	25.88	26.66	305711
2008-06-06	26.50	26.75	25.90	26.02	437632
2008-06-09	26.04	26.04	24.69	24.87	296544
2008-06-10	24.56	25.31	24.56	24.72	306815
2008-06-11	24.61	24.94	24.33	24.40	381352
2008-06-12	24.69	25.22	24.52	24.66	267358
2008-06-13	24.66	25.04	24.32	24.84	197699
2008-06-16	24.70	25.02	24.65	24.83	272225
2008-06-17	24.79	25.43	24.74	25.35	402743
2008-06-18	25.09	25.43	24.39	24.47	357852
2008-06-19	24.57	24.65	23.96	23.99	426576
2008-06-20	23.93	24.07	23.71	23.80	697901
2008-06-23	23.92	23.92	23.05	23.19	403674
2008-06-24	23.27	23.27	21.69	21.74	1317158
2008-06-25	21.72	22.49	21.72	22.02	780022
2008-06-26	21.63	21.77	21.20	21.38	528267
2008-06-27	21.32	21.77	21.29	21.39	511037
2008-06-30	21.20	21.20	20.15	20.36	1054485
2008-07-01	20.01	20.20	19.33	19.57	1003799
2008-07-02	19.56	19.70	18.95	19.02	723952
2008-07-03	18.95	19.13	18.32	18.99	817343
2008-07-07	18.99	19.20	17.76	18.22	1324867
2008-07-08	18.10	18.80	18.10	18.74	498498
2008-07-09	18.80	18.84	18.00	18.02	637465
2008-07-10	17.88	18.01	17.43	17.84	991784
2008-07-11	17.42	17.42	16.86	17.09	1501411
2008-07-14	17.19	17.19	15.00	15.44	2107461
2008-07-15	15.35	15.61	14.74	15.49	2329512
2008-07-16	15.49	15.72	15.23	15.62	1406781
2008-07-17	15.67	16.71	15.40	16.63	1214885
2008-07-18	16.72	16.72	16.19	16.33	1104835
2008-07-21	16.35	16.53	15.91	15.91	998338
2008-07-22	15.80	16.35	15.56	16.28	808472
2008-07-23	16.39	17.17	16.31	16.63	897879
2008-07-24	16.60	16.64	15.26	15.46	1100779
2008-07-25	15.37	15.63	14.90	15.06	1199018
2008-07-28	15.13	15.21	14.11	14.40	1130209
2008-07-29	14.29	14.56	14.06	14.38	874607
2008-07-30	14.33	15.02	14.33	14.90	1199159
2008-07-31	14.68	15.38	14.62	15.26	1000462
2008-08-01	15.27	15.78	15.07	15.77	1093058
2008-08-04	15.85	16.08	15.50	16.03	979930
2008-08-05	16.00	16.75	16.00	16.62	880417
2008-08-06	16.60	16.60	16.10	16.22	1997763
2008-08-07	17.14	20.55	16.62	18.85	3741637
2008-08-08	18.97	20.56	18.91	20.21	1736543
2008-08-11	20.02	21.49	19.85	21.28	1036035
2008-08-12	21.01	21.68	20.21	20.38	1105834
2008-08-13	20.34	22.03	20.34	21.49	2141865
2008-08-14	21.18	22.42	21.12	21.99	944786
2008-08-15	21.89	22.02	19.49	21.78	622075
2008-08-18	21.81	21.92	20.80	20.94	428965
2008-08-19	20.75	20.97	20.01	20.14	875125
2008-08-20	20.09	20.17	19.21	19.65	798737
2008-08-21	19.33	19.97	19.12	19.62	607165
2008-08-22	20.15	20.51	19.93	20.34	992832
2008-08-25	20.25	20.73	19.99	20.44	1097979
2008-08-26	20.39	20.82	20.10	20.41	892803
2008-08-27	20.91	21.46	20.44	21.18	708816
2008-08-28	21.15	22.07	20.98	22.04	660745
2008-08-29	21.76	22.84	21.76	22.05	1814323
2008-09-02	22.47	23.74	21.99	22.75	2194261
2008-09-03	22.54	22.87	22.25	22.87	663902
2008-09-04	22.66	22.83	21.76	22.01	932649
2008-09-05	21.71	22.14	21.10	21.65	680675
2008-09-08	22.73	23.13	22.21	23.05	653492
2008-09-09	23.05	23.41	22.89	23.09	952406
2008-09-10	23.20	23.46	22.70	23.38	1211662
2008-09-11	23.24	24.81	23.02	24.49	1511439
2008-09-12	24.29	24.89	24.00	24.53	840895
2008-09-15	24.27	24.62	23.57	23.67	1274379
2008-09-16	23.38	23.87	22.75	23.83	1043267
2008-09-17	24.99	24.99	22.60	23.25	1055503
2008-09-18	23.55	24.52	22.12	24.13	1430102
2008-09-19	26.11	27.05	24.59	24.68	1347406
2008-09-22	24.47	24.67	22.82	23.09	589062
2008-09-23	23.23	23.71	22.52	22.66	425155
2008-09-24	22.50	23.06	22.14	22.50	260976
2008-09-25	22.80	23.10	21.80	22.24	419425
2008-09-26	22.04	22.11	21.57	22.11	446796
2008-09-29	21.80	22.45	20.53	22.45	1024536
2008-09-30	22.46	22.61	21.01	21.99	635815
2008-10-01	21.84	21.84	21.08	21.25	269544
2008-10-02	21.24	21.71	20.69	20.99	329657
2008-10-03	21.20	21.60	19.74	20.50	333031
2008-10-06	19.51	20.48	18.53	18.76	380188
2008-10-07	18.76	19.22	16.77	18.50	570136
2008-10-08	17.78	18.80	17.26	17.50	829212
2008-10-09	17.48	17.60	11.23	11.93	1901297
2008-10-10	11.50	15.06	9.22	11.80	2105504
2008-10-13	14.10	14.10	11.44	11.73	1148748
2008-10-14	12.19	14.50	10.66	11.30	1040886
2008-10-15	11.19	11.19	9.77	9.83	590495
2008-10-16	10.42	10.42	8.25	8.99	1639026
2008-10-17	8.79	9.34	8.36	8.43	935384
2008-10-20	8.73	9.07	8.50	8.66	764482
2008-10-21	8.66	9.35	8.50	8.90	868761
2008-10-22	8.63	8.96	8.30	8.52	910462
2008-10-23	8.51	8.65	6.99	7.21	1052732
2008-10-24	6.88	7.50	6.50	7.01	871670
2008-10-27	7.00	7.05	6.27	6.29	605708
2008-10-28	6.50	6.56	6.23	6.53	1167725
2008-10-29	6.60	7.54	6.58	7.14	915324
2008-10-30	7.46	7.66	7.21	7.54	712496
2008-10-31	7.48	8.82	7.42	8.59	1181755
2008-11-03	8.81	9.98	8.74	9.98	664493
2008-11-04	10.03	11.11	9.60	11.11	728663
2008-11-05	10.90	10.90	8.80	9.39	1685961
2008-11-06	9.07	9.32	5.89	5.96	2320145
2008-11-07	6.47	6.57	5.27	6.22	1296114
2008-11-10	6.41	6.50	5.62	5.79	1247153
2008-11-11	5.46	5.51	4.70	4.75	835551
2008-11-12	4.79	4.85	3.99	4.19	3160657
2008-11-13	4.19	5.40	4.04	5.40	1841180
2008-11-14	5.21	5.25	4.76	4.96	1669139
2008-11-17	5.07	5.07	4.55	4.72	740505
2008-11-18	4.72	4.78	4.23	4.40	729011
2008-11-19	4.34	4.52	3.38	3.45	1318349
2008-11-20	3.28	3.48	3.03	3.15	780774
2008-11-21	3.25	3.31	3.04	3.15	1502762
2008-11-24	3.29	3.63	3.20	3.60	1054064
2008-11-25	3.67	3.80	3.41	3.76	1194037
2008-11-26	3.69	3.78	3.47	3.68	911500
2008-11-28	3.75	4.33	3.59	4.07	780324
2008-12-01	3.96	4.05	3.57	3.74	933739
2008-12-02	3.89	4.01	3.65	3.93	766603
2008-12-03	3.91	4.90	3.73	4.09	1206661
2008-12-04	3.96	4.19	3.58	3.65	1001516
2008-12-05	3.63	3.81	3.31	3.80	1033975
2008-12-08	3.88	4.04	3.65	3.80	807884
2008-12-09	4.14	4.14	3.47	3.52	782455
2008-12-10	3.60	3.67	3.52	3.66	523591
2008-12-11	3.70	3.89	3.50	3.81	809624
2008-12-12	3.77	4.15	3.70	4.15	547703
2008-12-15	4.18	4.43	3.72	3.83	554847
2008-12-16	3.83	4.17	3.74	4.17	484282
2008-12-17	4.13	4.44	4.04	4.30	504693
2008-12-18	4.42	5.09	4.30	5.00	718122
2008-12-19	5.14	6.50	5.06	6.28	1384175
2008-12-22	6.38	6.53	5.58	5.80	764436
2008-12-23	5.72	6.22	4.95	5.06	746941
2008-12-24	4.99	5.46	4.93	5.37	380663
2008-12-26	5.45	5.97	5.45	5.93	338838
2008-12-29	5.83	6.03	5.19	5.39	422834
2008-12-30	5.46	5.95	5.42	5.92	535019
2008-12-31	5.77	5.91	5.46	5.58	830838
2009-01-02	5.69	6.30	5.57	6.03	393434
2009-01-05	6.00	6.24	5.77	6.21	534191
2009-01-06	6.25	6.96	6.21	6.73	739787
2009-01-07	6.64	6.83	6.27	6.50	581054
2009-01-08	6.35	7.05	6.15	6.86	552489
2009-01-09	6.80	6.85	6.30	6.41	574113
2009-01-12	6.49	6.64	6.03	6.15	670568
2009-01-13	5.99	6.37	5.78	6.21	541827
2009-01-14	6.14	6.14	5.88	6.00	499305
2009-01-15	6.01	6.04	5.60	5.88	1067926
2009-01-16	5.85	6.15	5.77	6.08	743643
2009-01-20	5.92	5.94	5.47	5.51	604660
2009-01-21	5.62	6.13	5.47	6.02	636869
2009-01-22	6.02	6.07	5.55	5.76	530127
2009-01-23	5.58	6.26	5.51	6.12	385376
2009-01-26	6.27	6.60	6.16	6.42	509699
2009-01-27	6.57	6.84	6.54	6.81	383258
2009-01-28	6.89	7.16	6.82	7.00	407266
2009-01-29	6.92	7.04	6.76	6.83	297929
2009-01-30	6.92	6.97	6.68	6.80	692904
2009-02-02	6.54	6.81	6.15	6.48	500247
2009-02-03	6.50	6.61	6.39	6.50	664659
2009-02-04	6.50	6.61	6.19	6.26	570814
2009-02-05	6.07	6.53	6.06	6.49	724066
2009-02-06	6.48	6.67	6.45	6.67	458341
2009-02-09	6.77	6.97	6.37	6.97	721494
2009-02-10	6.81	7.16	6.29	6.42	508187
2009-02-11	6.44	6.56	5.91	6.01	540760
2009-02-12	5.94	6.02	5.56	5.92	727646
2009-02-13	5.96	6.14	5.57	5.62	436643
2009-02-17	5.47	5.50	5.01	5.12	560381
2009-02-18	5.12	5.30	4.78	5.00	640094
2009-02-19	5.00	5.14	4.63	4.70	435028
2009-02-20	4.50	4.63	4.09	4.32	655044
2009-02-23	4.40	4.47	3.99	3.99	379617
2009-02-24	4.00	4.54	4.00	4.49	957910
2009-02-25	4.46	4.61	4.02	4.35	635699
2009-02-26	4.46	4.51	3.81	3.97	596148
2009-02-27	3.90	3.90	3.63	3.65	1265599
2009-03-02	3.50	3.67	3.30	3.42	500973
2009-03-03	3.35	3.42	2.85	3.00	795520
2009-03-04	3.12	3.14	2.99	3.01	595842
2009-03-05	3.05	3.20	2.50	2.55	895290
2009-03-06	2.67	4.13	2.65	3.39	1263527
2009-03-09	3.29	3.50	3.14	3.19	488909
2009-03-10	3.22	3.68	3.21	3.48	525713
2009-03-11	3.50	4.02	3.42	3.45	495820
2009-03-12	3.40	4.27	3.35	4.19	425981
2009-03-13	4.26	4.62	4.02	4.52	363811
2009-03-16	4.49	4.58	4.25	4.29	356059
2009-03-17	4.24	4.43	4.02	4.35	205727
2009-03-18	4.45	4.86	4.30	4.59	283945
2009-03-19	4.70	4.85	4.46	4.48	214755
2009-03-20	4.50	4.50	4.18	4.34	225850
2009-03-23	4.41	4.84	4.18	4.68	285717
2009-03-24	4.64	4.99	4.45	4.67	440439
2009-03-25	4.64	4.96	4.55	4.95	434692
2009-03-26	4.92	5.92	4.82	5.92	472042
2009-03-27	5.70	5.79	5.22	5.29	416255
2009-03-30	5.20	5.20	4.57	4.75	903609
2009-03-31	4.94	5.25	4.74	5.05	270373
2009-04-01	4.89	5.19	4.66	5.14	287099
2009-04-02	5.47	6.08	5.37	5.85	522151
2009-04-03	5.80	6.38	5.72	6.20	533961
2009-04-06	6.33	6.46	5.84	5.97	792027
2009-04-07	6.06	6.06	5.53	5.78	619132
2009-04-08	5.79	6.16	5.67	5.88	552500
2009-04-09	6.12	6.55	5.90	6.40	758042
2009-04-13	6.40	6.48	5.89	6.40	376245
2009-04-14	6.29	6.71	6.27	6.59	745603
2009-04-15	6.54	6.62	6.40	6.54	408318
2009-04-16	6.68	6.68	6.42	6.49	471246
2009-04-17	6.40	6.72	6.40	6.60	558737
2009-04-20	6.50	6.60	6.27	6.50	679449
2009-04-21	6.37	6.78	6.19	6.46	658819
2009-04-22	6.40	7.05	6.40	6.87	310387
2009-04-23	6.79	7.16	6.69	7.04	481288
2009-04-24	7.06	7.93	7.06	7.79	503585
2009-04-27	7.76	8.88	7.66	8.28	866615
2009-04-28	8.08	8.79	8.00	8.66	608528
2009-04-29	8.57	10.00	8.33	9.98	701866
2009-04-30	9.94	10.56	9.81	10.31	1188139
2009-05-01	10.36	10.39	9.24	9.37	896673
2009-05-04	9.70	11.55	9.53	11.14	780851
2009-05-05	11.16	11.20	10.61	10.75	753094
2009-05-06	10.94	11.27	10.22	10.38	838336
2009-05-07	10.92	14.87	10.92	11.46	2686611
2009-05-08	11.83	13.13	11.70	12.94	1224453
2009-05-11	12.43	13.46	12.43	12.70	1046571
2009-05-12	11.83	12.43	10.90	12.11	1052815
2009-05-13	11.96	11.97	10.42	10.65	785194
2009-05-14	10.74	11.01	10.29	10.81	930482
2009-05-15	10.97	11.68	10.62	10.67	651287
2009-05-18	10.88	11.24	10.30	11.04	998710
2009-05-19	11.13	11.98	11.04	11.72	529439
2009-05-20	11.82	12.41	11.65	11.71	566340
2009-05-21	11.42	11.95	10.95	11.18	694170
2009-05-22	11.13	11.41	10.54	11.02	530844
2009-05-26	10.75	11.69	10.75	11.61	425002
2009-05-27	11.71	11.84	11.21	11.37	321632
2009-05-28	11.21	11.51	10.90	11.33	325606
2009-05-29	11.25	11.75	11.13	11.59	458942
2009-06-01	11.87	12.75	11.83	12.35	517820
2009-06-02	11.57	11.90	10.87	11.20	825865
2009-06-03	11.05	11.25	10.69	10.82	7574748
2009-06-04	10.82	11.10	10.61	11.02	1453801
2009-06-05	11.24	11.50	11.09	11.43	1016213
2009-06-08	11.31	11.65	11.20	11.45	472434
2009-06-09	11.54	11.66	11.45	11.51	611215
2009-06-10	11.52	11.71	11.34	11.58	635372
2009-06-11	11.21	11.78	11.21	11.64	509772
2009-06-12	11.53	11.53	10.96	11.24	702201
2009-06-15	11.18	11.35	10.94	11.10	390815
2009-06-16	11.04	11.74	10.62	10.79	583607
2009-06-17	10.69	10.81	9.78	9.96	1096002
2009-06-18	9.93	10.10	9.81	9.90	1149035
2009-06-19	10.07	10.51	10.03	10.25	786652
2009-06-22	10.16	10.17	9.50	9.51	459495
2009-06-23	10.69	10.69	9.33	9.39	954048
2009-06-24	9.55	10.04	9.54	9.63	1485888
2009-06-25	9.55	10.00	9.45	9.63	903985
2009-06-26	9.58	9.68	9.00	9.27	1771881
2009-06-29	9.46	9.79	9.25	9.46	729931
2009-06-30	9.48	9.85	9.35	9.74	1412109
2009-07-01	9.79	10.07	9.64	9.83	571757
2009-07-02	9.89	9.89	9.10	9.26	573068
2009-07-06	9.10	9.41	8.51	8.61	834849
2009-07-07	8.51	9.20	8.50	8.86	695909
2009-07-08	9.02	9.07	8.51	8.84	474252
2009-07-09	8.99	9.25	8.65	9.03	808087
2009-07-10	8.99	9.11	8.50	8.86	625476
2009-07-13	8.87	8.93	8.45	8.58	1180913
2009-07-14	8.60	8.67	8.39	8.48	721073
2009-07-15	8.68	9.08	8.61	9.05	761872
2009-07-16	8.88	9.55	8.82	9.47	1251587
2009-07-17	9.40	9.40	9.06	9.10	357566
2009-07-20	9.13	9.51	9.08	9.38	506537
2009-07-21	9.45	9.45	9.13	9.32	396592
2009-07-22	9.36	9.42	9.14	9.22	346328
2009-07-23	9.22	9.72	9.21	9.68	543199
2009-07-24	9.65	9.86	9.51	9.86	463795
2009-07-27	9.88	10.24	9.58	10.15	745868
2009-07-28	10.09	10.55	9.96	10.41	1541784
2009-07-29	10.41	10.54	10.29	10.34	696630
2009-07-30	10.50	11.14	10.39	10.93	1649969
2009-07-31	10.95	11.05	10.65	10.71	893965
2009-08-03	10.88	11.24	10.57	11.24	955709
2009-08-04	11.61	13.63	11.07	13.14	4169574
2009-08-05	12.96	13.28	12.76	13.04	1944796
2009-08-06	12.99	13.34	12.65	13.20	754385
2009-08-07	13.57	15.07	13.52	14.79	2194909
2009-08-10	14.73	15.96	14.33	15.87	2418538
2009-08-11	15.51	16.03	15.30	15.86	1232248
2009-08-12	15.76	16.44	15.27	16.22	1368881
2009-08-13	16.20	17.01	15.57	16.82	1623153
2009-08-14	16.69	16.77	15.60	16.23	1071604
2009-08-17	15.91	15.95	14.97	15.13	925732
2009-08-18	15.20	15.36	14.91	15.11	614212
2009-08-19	14.84	15.17	14.62	15.13	815486
2009-08-20	14.98	15.51	14.98	15.40	611403
2009-08-21	15.56	16.01	15.40	15.60	407055
2009-08-24	15.61	15.74	15.27	15.35	344739
2009-08-25	15.59	15.78	15.34	15.44	492357
2009-08-26	15.30	15.46	15.03	15.19	346983
2009-08-27	15.25	16.06	14.90	15.95	550036
2009-08-28	16.20	16.65	16.06	16.31	659132
2009-08-31	15.88	16.05	15.57	15.89	467167
2009-09-01	16.00	16.33	15.00	15.10	454246
2009-09-02	15.02	15.21	14.95	15.00	457994
2009-09-03	15.04	15.29	14.83	15.16	338847
2009-09-04	15.29	15.84	15.07	15.79	276342
2009-09-08	16.00	16.10	15.79	16.09	329552
2009-09-09	16.10	16.87	15.90	16.68	717019
2009-09-10	16.69	17.31	16.44	17.22	504320
2009-09-11	17.23	17.83	17.10	17.37	497285
2009-09-14	17.05	17.81	16.81	17.76	238359
2009-09-15	17.81	17.92	17.48	17.55	266962
2009-09-16	17.51	18.73	17.48	18.66	801934
2009-09-17	18.66	20.29	18.29	19.40	2589016
2009-09-18	19.62	19.68	19.10	19.50	1433444
2009-09-21	19.08	19.44	18.79	19.13	1167807
2009-09-22	19.45	20.25	19.10	20.15	827648
2009-09-23	20.33	20.41	19.78	19.84	962591
2009-09-24	19.96	19.99	18.56	19.20	893806
2009-09-25	19.13	19.20	18.09	18.17	648401
2009-09-28	18.15	19.30	18.07	19.19	662753
2009-09-29	19.33	19.64	18.81	18.95	298830
2009-09-30	18.80	18.80	17.83	18.13	790553
2009-10-01	18.08	18.10	17.29	17.41	568445
2009-10-02	17.25	17.56	16.78	17.30	551736
2009-10-05	17.29	18.46	17.23	18.27	571835
2009-10-06	18.61	19.15	18.19	19.01	587466
2009-10-07	18.70	18.91	18.04	18.69	318165
2009-10-08	18.89	19.22	18.81	19.06	372443
2009-10-09	19.19	19.77	19.11	19.52	529182
2009-10-12	19.70	19.82	19.47	19.52	744471
2009-10-13	19.56	19.97	18.93	19.84	379617
2009-10-14	20.04	20.69	19.85	20.54	536344
2009-10-15	20.46	20.61	19.81	20.00	590109
2009-10-16	19.73	20.04	19.07	19.81	767041
2009-10-19	19.76	20.08	19.55	19.96	414495
2009-10-20	19.77	20.06	19.59	19.59	401282
2009-10-21	19.39	19.77	18.86	18.93	522621
2009-10-22	18.91	19.00	18.43	18.85	924902
2009-10-23	19.08	19.44	18.40	18.44	422929
2009-10-26	18.57	19.17	17.94	18.27	555226
2009-10-27	18.25	18.53	17.77	18.36	545392
2009-10-28	18.20	18.20	16.71	16.83	945255
2009-10-29	16.96	17.41	16.86	17.33	799087
2009-10-30	17.28	17.30	16.02	16.84	1264263
2009-11-02	17.14	17.80	16.81	17.19	868900
2009-11-03	17.37	19.24	17.24	18.58	940785
2009-11-04	18.87	19.14	17.49	17.72	978064
2009-11-05	18.08	18.63	17.73	17.80	475973
2009-11-06	17.58	18.10	17.37	17.75	657946
2009-11-09	17.00	17.00	15.75	16.46	2056998
2009-11-10	16.26	16.80	16.15	16.40	7556899
2009-11-11	16.51	16.93	16.31	16.82	1694248
2009-11-12	16.70	17.09	15.59	15.83	1517999
2009-11-13	16.07	16.50	16.04	16.41	1656224
2009-11-16	16.38	16.66	16.38	16.62	1072396
2009-11-17	16.55	16.74	16.41	16.44	683579
2009-11-18	16.33	16.40	15.83	16.03	887641
2009-11-19	15.98	16.14	15.82	16.02	1356222
2009-11-20	15.98	16.15	15.72	16.00	720001
2009-11-23	16.23	16.54	16.17	16.39	1015485
2009-11-24	16.21	16.67	16.20	16.42	728365
2009-11-25	16.38	16.64	16.31	16.50	421556
2009-11-27	16.01	16.29	15.90	16.02	178432
2009-11-30	16.05	16.16	15.29	15.58	715375
2009-12-01	15.69	15.83	15.14	15.14	1516503
2009-12-02	15.25	15.88	15.25	15.81	915750
2009-12-03	16.98	16.99	16.27	16.34	1256802
2009-12-04	16.53	17.60	16.53	17.16	1496679
2009-12-07	17.04	17.52	17.01	17.18	537712
2009-12-08	17.00	17.34	16.94	17.05	682651
2009-12-09	17.01	17.26	16.72	16.77	480124
2009-12-10	16.89	17.31	16.74	17.26	390838
2009-12-11	17.54	17.54	17.05	17.33	276203
2009-12-14	18.28	18.45	18.15	18.37	1787910
2009-12-15	18.28	18.56	18.01	18.50	732951
2009-12-16	18.76	18.77	18.42	18.75	675065
2009-12-17	18.47	18.51	18.23	18.26	334283
2009-12-18	18.24	18.53	18.12	18.38	615886
2009-12-21	18.44	18.94	18.35	18.46	289255
2009-12-22	18.52	18.89	18.45	18.82	380383
2009-12-23	19.05	19.10	18.65	18.96	470721
2009-12-24	18.85	19.00	18.43	18.73	286294
2009-12-28	18.64	18.95	18.57	18.92	166312
2009-12-29	18.90	18.96	18.35	18.43	342088
2009-12-30	18.36	18.57	18.14	18.50	229352
2009-12-31	18.31	18.68	18.19	18.19	267985
2010-01-04	18.33	18.87	18.33	18.60	775275
2010-01-05	18.48	18.82	18.48	18.78	332429
2010-01-06	18.63	18.97	18.48	18.79	413805
2010-01-07	18.79	18.96	18.60	18.90	402519
2010-01-08	18.77	18.89	18.55	18.77	178512
2010-01-11	18.70	18.70	18.39	18.58	279953
2010-01-12	18.51	18.65	17.83	18.03	501676
2010-01-13	18.74	19.31	18.38	18.69	578939
2010-01-14	18.54	18.87	18.41	18.70	197164
2010-01-15	18.74	18.74	18.12	18.50	342712
2010-01-19	18.60	19.25	18.36	19.20	309988
2010-01-20	19.07	19.10	18.26	18.65	407907
2010-01-21	18.51	18.79	17.46	17.81	553202
2010-01-22	17.72	17.94	16.66	16.66	503971
2010-01-25	16.80	17.04	16.21	16.87	531144
2010-01-26	16.96	16.98	16.52	16.62	177883
2010-01-27	16.46	17.35	16.32	17.19	386237
2010-01-28	17.23	17.27	16.47	16.82	358635
2010-01-29	17.60	18.43	17.40	18.25	1237655
2010-02-01	18.41	19.21	18.25	19.04	785332
2010-02-02	19.13	19.31	18.61	18.99	650191
2010-02-03	18.91	19.11	18.49	18.68	1337010
2010-02-04	18.40	18.52	17.77	18.00	2126596
2010-02-05	18.00	18.45	17.82	18.30	933533
2010-02-08	18.26	18.56	17.96	18.02	254756
2010-02-09	18.21	18.39	18.04	18.20	697028
2010-02-10	18.31	18.53	17.81	18.00	391095
2010-02-11	17.97	18.24	17.77	18.17	352519
2010-02-12	18.00	18.51	17.73	18.30	480873
2010-02-16	18.46	18.62	18.09	18.60	232884
2010-02-17	18.85	19.23	18.62	18.69	385951
2010-02-18	18.53	18.74	18.42	18.55	285810
2010-02-19	18.54	18.63	18.15	18.47	224209
2010-02-22	18.44	18.67	18.23	18.41	271055
2010-02-23	18.41	18.41	17.76	17.95	952044
2010-02-24	18.08	18.23	17.81	17.99	548484
2010-02-25	17.65	18.06	17.34	17.86	757764
2010-02-26	17.92	18.13	17.78	17.98	342747
2010-03-01	17.98	18.75	17.83	18.73	477434
2010-03-02	18.78	19.32	18.64	19.14	912300
2010-03-03	19.07	19.30	18.80	18.94	467256
2010-03-04	18.93	19.29	18.74	18.89	263091
2010-03-05	19.00	19.49	18.98	19.36	235421
2010-03-08	19.48	19.59	19.15	19.20	225120
2010-03-09	19.08	19.38	19.05	19.10	349608
2010-03-10	19.19	19.43	19.09	19.31	280928
2010-03-11	19.20	19.56	19.10	19.50	215230
2010-03-12	19.48	19.58	19.17	19.52	328173
2010-03-15	19.37	19.52	18.96	19.52	486218
2010-03-16	19.49	20.14	19.41	20.13	337610
2010-03-17	20.26	20.74	20.19	20.47	587180
2010-03-18	20.40	20.83	20.20	20.66	341690
2010-03-19	20.66	20.84	20.30	20.30	732838
2010-03-22	20.17	20.50	19.95	20.43	737740
2010-03-23	20.56	21.23	20.40	21.09	1493398
2010-03-24	20.99	21.50	20.93	21.29	901415
2010-03-25	21.52	22.05	21.29	21.97	1048223
2010-03-26	22.05	22.21	21.74	22.01	782504
2010-03-29	21.82	21.82	20.98	21.56	589838
2010-03-30	21.49	21.49	20.75	21.06	681728
2010-03-31	20.84	21.06	20.71	20.83	464150
2010-04-01	21.08	21.58	21.08	21.36	228943
2010-04-05	21.52	21.62	21.37	21.59	465689
2010-04-06	21.50	22.09	21.35	22.07	318727
2010-04-07	22.03	22.10	21.23	21.49	230912
2010-04-08	21.36	21.48	20.84	21.36	222819
2010-04-09	21.38	21.86	21.38	21.49	199319
2010-04-12	21.49	21.90	21.37	21.56	290089
2010-04-13	21.58	21.58	21.06	21.32	183144
2010-04-14	21.33	21.55	21.20	21.30	209657
2010-04-15	21.23	21.43	21.08	21.29	361417
2010-04-16	21.13	21.44	20.55	20.74	975465
2010-04-19	20.58	21.10	20.43	20.74	231702
2010-04-20	20.81	21.02	20.46	21.02	527224
2010-04-21	21.07	21.27	20.73	20.77	271486
2010-04-22	20.59	20.59	20.14	20.39	493913
2010-04-23	20.33	21.55	20.04	21.55	895174
2010-04-26	21.59	21.99	21.48	21.95	452683
2010-04-27	21.66	21.75	20.88	21.02	607036
2010-04-28	21.12	21.20	20.84	21.04	609228
2010-04-29	21.23	22.19	21.10	22.00	356332
2010-04-30	22.00	22.00	21.40	21.50	495274
2010-05-03	21.52	22.02	21.39	21.95	310595
2010-05-04	21.08	21.31	20.61	21.22	1028119
2010-05-05	20.96	21.86	20.50	21.57	572379
2010-05-06	21.40	21.90	19.52	20.64	726688
2010-05-07	20.86	21.01	18.90	19.70	1713557
2010-05-10	20.94	21.12	20.33	21.06	530642
2010-05-11	20.71	20.71	19.98	20.09	619325
2010-05-12	19.27	19.91	18.80	19.74	5161986
2010-05-13	19.73	20.30	19.59	19.95	921669
2010-05-14	19.80	19.85	19.30	19.45	853633
2010-05-17	19.72	19.99	18.87	19.28	1023694
2010-05-18	19.70	19.71	18.81	18.93	948898
2010-05-19	18.88	19.12	18.34	18.66	1533881
2010-05-20	18.41	18.44	17.67	17.80	940966
2010-05-21	17.26	18.13	17.13	17.71	1475309
2010-05-24	17.64	18.20	17.55	17.88	862643
2010-05-25	17.37	17.37	16.89	17.09	1823583
2010-05-26	17.19	17.91	17.19	17.65	1088813
2010-05-27	18.01	18.41	17.89	18.29	1335396
2010-05-28	18.22	18.27	17.59	17.59	800778
2010-06-01	17.30	17.73	17.01	17.09	911364
2010-06-02	17.22	17.50	17.07	17.41	795121
2010-06-03	17.60	17.76	16.99	17.37	840408
2010-06-04	17.06	17.12	16.06	16.38	1744869
2010-06-07	16.49	16.50	15.77	15.77	903941
2010-06-08	15.93	16.23	15.16	15.35	2109314
2010-06-09	15.50	15.77	15.08	15.20	1057294
2010-06-10	15.58	15.75	15.41	15.75	731763
2010-06-11	15.50	16.14	15.48	16.05	2044075
2010-06-14	16.38	16.97	16.15	16.50	894543
2010-06-15	16.57	16.91	16.45	16.85	891938
2010-06-16	16.66	17.40	16.56	17.17	1253129
2010-06-17	17.15	17.32	16.66	16.92	1021251
2010-06-18	16.87	16.87	16.44	16.55	805097
2010-06-21	16.81	17.16	16.50	16.53	1108791
2010-06-22	16.51	16.71	15.76	15.85	1235868
2010-06-23	15.78	16.24	15.51	16.07	840224
2010-06-24	15.91	16.15	15.54	15.55	861236
2010-06-25	15.47	15.64	15.14	15.32	2672810
2010-06-28	15.39	16.01	15.15	15.83	1195221
2010-06-29	15.53	15.69	15.06	15.19	1266475
2010-06-30	15.10	15.59	14.84	15.00	965834
2010-07-01	14.94	15.05	13.90	14.75	1885548
2010-07-02	14.90	14.90	14.04	14.29	620774
2010-07-06	14.59	14.73	13.92	14.07	631207
2010-07-07	14.00	14.62	13.79	14.60	815708
2010-07-08	14.69	15.44	14.46	14.60	1398415
2010-07-09	14.60	15.04	14.56	14.78	1027296
2010-07-12	14.72	14.82	14.18	14.43	779007
2010-07-13	14.63	15.15	14.47	14.86	985087
2010-07-14	14.74	14.91	14.58	14.70	705955
2010-07-15	14.67	14.72	14.17	14.26	851440
2010-07-16	14.13	14.21	13.55	13.64	1105142
2010-07-19	13.74	13.81	13.17	13.35	898395
2010-07-20	13.19	13.62	13.14	13.61	703389
2010-07-21	13.65	13.69	12.72	12.77	2168587
2010-07-22	12.98	13.36	12.91	13.23	1988843
2010-07-23	13.14	13.82	13.09	13.64	1026556
2010-07-26	13.73	14.72	13.69	14.65	1035990
2010-07-27	14.82	15.17	14.64	14.78	905924
2010-07-28	14.68	14.78	14.18	14.24	669053
2010-07-29	14.49	14.84	14.11	14.25	1134426
2010-07-30	14.04	14.40	13.86	14.18	1189276
2010-08-02	14.50	14.50	14.02	14.39	1127823
2010-08-03	14.98	15.47	14.31	15.30	2423838
2010-08-04	15.30	15.93	15.30	15.66	1061107
2010-08-05	15.62	15.77	15.50	15.64	737229
2010-08-06	15.48	15.79	15.23	15.54	571707
2010-08-09	15.61	15.64	15.25	15.29	517579
2010-08-10	15.07	15.29	14.68	14.73	979591
2010-08-11	14.43	14.43	13.82	13.85	1046931
2010-08-12	13.84	14.70	13.84	13.90	801827
2010-08-13	13.85	13.95	13.32	13.39	657039
2010-08-16	13.36	13.36	13.00	13.05	1134062
2010-08-17	13.15	13.66	13.09	13.60	702164
2010-08-18	13.57	13.71	13.40	13.50	610464
2010-08-19	13.51	13.55	13.07	13.10	550517
2010-08-20	13.00	13.16	12.87	13.14	432064
2010-08-23	13.28	13.46	12.99	13.36	772226
2010-08-24	13.12	13.12	12.74	12.93	865695
2010-08-25	12.83	13.27	12.66	13.25	997439
2010-08-26	13.27	13.54	13.18	13.21	740094
2010-08-27	13.34	13.71	13.30	13.66	565960
2010-08-30	13.62	13.74	13.36	13.36	561705
2010-08-31	13.19	13.57	13.11	13.40	700980
2010-09-01	13.49	14.26	13.35	14.25	721505
2010-09-02	14.31	14.84	14.24	14.81	826275
2010-09-03	14.98	15.45	14.98	15.12	1176960
2010-09-07	14.99	15.10	14.64	14.88	504774
2010-09-08	14.87	15.01	14.24	14.43	1025790
2010-09-09	14.77	14.85	14.22	14.35	1132434
2010-09-10	14.35	14.42	14.21	14.33	799662
2010-09-13	14.51	14.54	14.20	14.49	1772365
2010-09-14	14.42	14.44	14.20	14.30	694564
2010-09-15	14.20	14.46	14.01	14.35	605580
2010-09-16	14.37	14.37	14.09	14.16	671511
2010-09-17	14.24	14.60	14.11	14.50	726897
2010-09-20	14.60	15.05	14.56	14.98	907001
2010-09-21	15.02	15.50	14.96	15.20	838897
2010-09-22	15.07	15.40	14.84	14.99	643418
2010-09-23	14.90	15.17	14.59	14.89	950819
2010-09-24	15.10	15.76	14.99	15.64	830944
2010-09-27	15.53	15.94	15.29	15.73	789908
2010-09-28	15.68	16.11	15.38	15.94	878674
2010-09-29	15.87	16.15	15.72	16.10	865664
2010-09-30	16.24	16.44	16.09	16.31	947702
2010-10-01	16.44	16.78	16.35	16.70	1288796
2010-10-04	16.67	16.81	15.93	16.03	1155559
2010-10-05	16.24	16.58	16.05	16.37	1150716
2010-10-06	16.32	16.33	16.13	16.22	839129
2010-10-07	16.30	16.33	15.95	16.32	621570
2010-10-08	16.28	16.45	16.10	16.41	553090
2010-10-11	16.40	16.86	16.37	16.54	689273
2010-10-12	16.42	16.60	16.28	16.56	590068
2010-10-13	16.67	17.41	16.65	17.23	1421687
2010-10-14	17.17	17.29	16.75	16.86	567384
2010-10-15	17.11	17.36	16.54	16.67	752357
2010-10-18	16.73	16.86	16.46	16.58	489521
2010-10-19	16.32	16.72	16.16	16.63	752936
2010-10-20	16.70	17.06	16.61	16.79	482055
2010-10-21	16.89	17.09	16.47	16.63	467272
2010-10-22	17.40	20.10	17.37	19.77	5754105
2010-10-25	19.19	19.76	18.42	19.39	2252874
2010-10-26	19.26	19.51	18.99	19.37	562513
2010-10-27	19.07	19.34	18.58	18.74	1132945
2010-10-28	18.90	19.20	18.62	18.74	355990
2010-10-29	18.68	19.06	18.58	18.78	578164
2010-11-01	18.85	18.85	18.22	18.53	927239
2010-11-02	18.87	19.58	18.87	19.30	1167990
2010-11-03	19.26	19.37	18.92	19.21	554254
2010-11-04	19.51	19.91	19.39	19.87	1137772
2010-11-05	19.92	20.56	19.74	20.52	1183213
2010-11-08	20.38	20.38	19.63	20.06	482189
2010-11-09	19.45	19.50	18.85	19.35	3718485
2010-11-10	19.32	19.80	19.26	19.43	1127053
2010-11-11	19.24	19.40	18.99	19.10	640336
2010-11-12	19.04	19.30	18.77	19.05	827973
2010-11-15	19.12	19.21	18.90	18.99	315536
2010-11-16	18.82	18.88	18.31	18.71	847320
2010-11-17	18.69	18.84	18.48	18.64	793567
2010-11-18	18.87	19.24	18.71	19.00	594233
2010-11-19	18.95	19.07	18.69	18.84	531375
2010-11-22	18.75	18.97	18.41	18.70	975756
2010-11-23	18.47	18.70	18.27	18.66	487437
2010-11-24	18.95	19.10	18.71	19.00	608142
2010-11-26	18.83	19.20	18.68	19.08	168334
2010-11-29	18.87	19.16	18.70	19.08	491582
2010-11-30	18.86	19.31	18.78	19.12	531951
2010-12-01	19.45	19.69	19.34	19.57	387410
2010-12-02	19.86	20.16	19.66	20.06	755556
2010-12-03	19.98	20.35	19.95	20.21	423930
2010-12-06	20.11	20.74	20.09	20.55	627074
2010-12-07	20.82	20.99	20.60	20.75	969394
2010-12-08	20.79	20.87	20.48	20.69	584187
2010-12-09	20.83	20.85	20.20	20.36	898545
2010-12-10	20.43	20.62	20.22	20.40	649683
2010-12-13	20.52	20.53	19.83	20.00	900453
2010-12-14	20.00	20.31	19.89	20.09	613409
2010-12-15	20.00	20.54	19.76	20.08	1467181
2010-12-16	20.18	20.24	19.91	20.08	478878
2010-12-17	20.12	20.85	20.01	20.77	1365950
2010-12-20	20.89	21.41	20.85	21.01	559957
2010-12-21	20.99	21.48	20.99	21.38	366440
2010-12-22	21.37	21.45	21.17	21.44	446147
2010-12-23	21.38	21.44	21.13	21.22	178566
2010-12-27	21.12	21.35	20.98	21.23	136404
2010-12-28	21.23	21.37	21.00	21.32	273062
2010-12-29	21.32	21.55	21.30	21.47	211147
2010-12-30	21.43	21.70	21.40	21.61	280754
2010-12-31	21.55	21.65	21.36	21.41	268412
2011-01-03	21.65	21.98	21.46	21.58	507397
2011-01-04	21.68	21.77	21.10	21.46	555531
2011-01-05	21.36	21.69	21.27	21.62	702499
2011-01-06	21.52	22.46	21.52	21.90	1084844
2011-01-07	21.99	22.45	21.46	21.88	525800
2011-01-10	21.77	21.80	21.39	21.68	282711
2011-01-11	21.79	21.79	21.52	21.70	180864
2011-01-12	21.84	21.90	21.44	21.68	417127
2011-01-13	21.74	21.74	21.41	21.53	355090
2011-01-14	21.52	21.81	21.34	21.71	289312
2011-01-18	21.70	21.78	21.55	21.64	371017
2011-01-19	21.66	21.68	21.16	21.26	364514
2011-01-20	21.13	21.36	20.90	21.22	1242928
2011-01-21	21.36	21.65	21.17	21.24	275673
2011-01-24	21.25	21.88	21.22	21.64	787031
2011-01-25	21.59	21.95	21.50	21.84	351155
2011-01-26	21.93	22.28	21.76	22.17	279159
2011-01-27	22.16	22.55	22.01	22.45	386915
2011-01-28	22.42	22.45	21.47	21.68	691841
2011-01-31	21.65	22.11	21.48	21.85	518662
2011-02-01	22.03	22.42	22.03	22.15	410347
2011-02-02	22.41	22.41	21.72	21.97	324793
2011-02-03	21.96	22.57	21.96	22.50	593451
2011-02-04	22.79	23.01	22.43	22.52	310457
2011-02-07	22.55	23.18	22.50	23.03	326863
2011-02-08	23.15	23.72	23.11	23.62	846505
2011-02-09	23.46	23.81	23.37	23.66	666860
2011-02-10	23.50	23.81	23.43	23.75	1207256
2011-02-11	23.65	23.84	23.61	23.75	572228
2011-02-14	23.70	24.05	23.57	23.83	543974
2011-02-15	23.68	23.95	23.63	23.81	1088718
2011-02-16	23.90	24.20	23.87	23.91	1541896
2011-02-17	23.85	24.51	23.75	24.41	430482
2011-02-18	24.43	24.63	24.21	24.44	308997
2011-02-22	24.21	24.22	23.76	23.86	657052
2011-02-23	23.78	24.01	23.27	23.45	824322
2011-02-24	24.06	25.92	23.96	25.38	2344907
2011-02-25	26.06	26.81	25.15	26.46	2568163
2011-02-28	26.75	26.97	26.45	26.89	1205801
2011-03-01	26.99	27.33	26.71	26.81	844595
2011-03-02	26.89	27.63	26.80	27.26	829755
2011-03-03	27.56	27.75	27.44	27.58	631296
2011-03-04	27.57	27.66	26.61	26.92	943409
2011-03-07	27.09	27.17	26.76	26.93	1021051
2011-03-08	26.97	27.50	26.80	27.19	1088600
2011-03-09	27.23	27.63	26.96	27.42	841918
2011-03-10	27.13	27.19	26.62	26.89	511325
2011-03-11	26.73	27.43	26.54	27.36	513330
2011-03-14	27.19	27.43	27.04	27.23	526297
2011-03-15	26.45	27.40	26.16	27.09	843525
2011-03-16	26.96	27.02	25.96	26.12	850236
2011-03-17	26.44	26.45	25.55	25.75	1200927
2011-03-18	26.09	26.09	25.72	25.90	627510
2011-03-21	26.13	26.93	25.96	26.47	554670
2011-03-22	26.43	26.57	26.07	26.17	385619
2011-03-23	26.09	26.19	25.59	25.77	476979
2011-03-24	25.97	26.88	25.66	26.75	867836
2011-03-25	26.81	27.35	26.73	26.89	548566
2011-03-28	26.93	27.24	26.72	27.08	494762
2011-03-29	27.03	27.79	26.95	27.67	952801
2011-03-30	27.88	28.23	27.75	28.05	599207
2011-03-31	28.00	28.16	27.86	28.00	706800
2011-04-01	28.28	28.28	27.75	27.98	876687
2011-04-04	28.00	28.30	27.84	27.88	475529
2011-04-05	27.74	28.05	27.66	27.87	245929
2011-04-06	27.98	28.07	27.37	27.52	520579
2011-04-07	27.47	27.67	26.84	26.89	458123
2011-04-08	27.07	27.22	26.33	26.50	284366
2011-04-11	26.53	26.70	26.20	26.47	480686
2011-04-12	26.35	26.68	25.81	26.21	884302
2011-04-13	26.52	26.52	25.99	26.00	823156
2011-04-14	25.87	26.24	25.70	26.09	560421
2011-04-15	26.14	26.17	25.71	26.12	969449
2011-04-18	25.66	26.12	25.41	26.01	430718
2011-04-19	26.05	26.45	25.97	26.40	444293
2011-04-20	26.93	27.16	26.74	26.88	353991
2011-04-21	27.14	27.30	26.76	26.87	563951
2011-04-25	26.80	26.94	26.47	26.56	578179
2011-04-26	26.63	27.08	26.45	26.95	563877
2011-04-27	27.09	27.16	26.83	26.92	321266
2011-04-28	27.05	27.89	27.05	27.89	1019833
2011-04-29	27.86	27.86	26.74	27.24	863729
2011-05-02	27.33	27.38	26.95	27.03	505596
2011-05-03	26.90	27.03	26.01	26.20	575232
2011-05-04	26.19	26.50	25.90	26.22	604514
2011-05-05	26.02	26.39	25.70	26.06	490645
2011-05-06	26.36	26.43	25.67	25.81	601013
2011-05-09	25.77	26.06	25.61	25.91	657643
2011-05-10	25.51	26.96	25.13	26.85	1176273
2011-05-11	26.73	27.16	26.73	26.90	800652
2011-05-12	26.71	27.05	26.54	26.89	450237
2011-05-13	26.86	26.92	25.77	25.87	962226
2011-05-16	25.77	26.22	25.48	25.51	882040
2011-05-17	25.39	25.40	24.91	25.10	629835
2011-05-18	25.18	25.81	25.16	25.45	604802
2011-05-19	25.57	26.01	25.40	26.00	581669
2011-05-20	25.94	26.06	25.56	25.60	586028
2011-05-23	25.17	25.17	24.64	24.90	572484
2011-05-24	24.97	25.00	24.02	24.29	1277636
2011-05-25	24.21	24.89	24.18	24.83	697884
2011-05-26	25.50	25.96	25.25	25.86	1095955
2011-05-27	25.89	25.89	25.28	25.31	468862
2011-05-31	25.54	25.88	25.14	25.81	833929
2011-06-01	25.60	25.81	24.69	24.80	1737498
2011-06-02	24.87	25.15	24.23	24.33	670598
2011-06-03	23.94	24.07	23.60	23.79	762157
2011-06-06	23.74	23.79	22.94	23.11	1000975
2011-06-07	23.23	23.30	22.85	22.86	492793
2011-06-08	22.19	23.23	21.97	23.00	2864753
2011-06-09	22.90	23.11	22.45	22.99	2827716
2011-06-10	22.88	22.89	22.09	22.59	3012916
2011-06-13	22.71	22.94	22.42	22.71	940853
2011-06-14	22.94	23.23	22.73	23.09	1066555
2011-06-15	22.83	23.21	22.71	22.92	1481247
2011-06-16	22.86	23.23	22.81	23.11	1510736
2011-06-17	23.32	23.43	23.06	23.34	1217873
2011-06-20	23.24	23.75	23.23	23.72	929046
2011-06-21	23.94	24.31	23.78	24.04	1757154
2011-06-22	23.89	24.65	23.84	23.94	1738618
2011-06-23	23.61	23.79	23.15	23.79	877142
2011-06-24	23.78	23.86	23.10	23.30	1395589
2011-06-27	23.33	23.50	23.08	23.34	558715
2011-06-28	23.37	23.92	23.33	23.88	612826
2011-06-29	23.98	24.28	23.79	24.15	926068
2011-06-30	24.17	24.46	24.04	24.25	691941
2011-07-01	24.25	24.65	24.18	24.60	530322
2011-07-05	24.58	24.58	23.87	24.29	685830
2011-07-06	24.29	25.06	24.29	24.84	1699183
2011-07-07	25.12	25.51	24.76	25.29	1193539
2011-07-08	24.88	25.01	24.43	25.01	990759
2011-07-11	24.59	24.72	23.81	23.87	1059672
2011-07-12	23.67	24.29	23.67	23.77	1222222
2011-07-13	23.95	24.57	23.81	24.05	1009864
2011-07-14	24.19	24.19	23.07	23.20	1147796
2011-07-15	23.38	23.47	23.06	23.47	920781
2011-07-18	23.33	23.51	22.26	22.51	1520669
2011-07-19	22.67	22.84	22.37	22.74	1249710
2011-07-20	22.76	22.79	22.38	22.60	1516431
2011-07-21	22.75	23.26	22.65	23.11	1795790
2011-07-22	23.10	23.57	22.93	23.44	899469
2011-07-25	23.09	23.42	22.90	23.20	1801090
2011-07-26	23.23	23.27	22.81	22.92	1975515
2011-07-27	22.75	22.84	21.82	22.06	2090558
2011-07-28	22.02	22.16	21.38	21.43	1965077
2011-07-29	21.18	21.73	20.75	21.39	1014235
2011-08-01	20.90	21.13	20.07	20.33	3719140
2011-08-02	20.33	20.57	19.82	19.90	1790064
2011-08-03	19.96	20.20	19.33	19.97	1554180
2011-08-04	19.62	19.70	18.32	18.36	1831730
2011-08-05	18.62	18.72	16.49	17.19	3411294
2011-08-08	16.47	16.69	14.62	14.64	3064489
2011-08-09	14.16	15.39	13.04	14.43	7593934
2011-08-10	14.01	14.19	13.19	13.75	5039968
2011-08-11	13.75	14.45	13.15	14.18	4158074
2011-08-12	15.07	15.32	14.27	14.47	2553451
2011-08-15	14.66	15.35	14.66	15.30	1223675
2011-08-16	15.25	15.93	15.11	15.77	3328558
2011-08-17	15.34	15.64	14.77	14.99	2640242
2011-08-18	14.50	14.63	13.89	14.01	1799290
2011-08-19	13.74	14.30	13.52	13.53	1502581
2011-08-22	13.95	14.06	13.45	13.57	1392341
2011-08-23	13.64	14.17	13.31	14.09	1485571
2011-08-24	14.09	14.48	13.93	14.33	1278219
2011-08-25	14.46	14.57	13.58	14.03	2186230
2011-08-26	13.86	14.84	13.58	14.58	1700722
2011-08-29	14.79	15.86	14.77	15.82	1720325
2011-08-30	15.61	16.33	15.50	16.14	1911783
2011-08-31	16.22	17.00	15.98	16.11	1455370
2011-09-01	16.08	16.51	15.77	15.87	1785335
2011-09-02	15.41	15.80	15.11	15.34	1491038
2011-09-06	14.74	15.03	14.36	14.65	1620856
2011-09-07	14.97	16.20	14.89	16.09	1738754
2011-09-08	15.96	16.17	15.21	15.25	966305
2011-09-09	15.08	15.31	14.24	14.44	1256831
2011-09-12	14.16	14.73	13.99	14.31	2499375
2011-09-13	14.44	15.07	14.31	15.04	2091522
2011-09-14	15.21	15.50	14.79	14.90	2450190
2011-09-15	15.14	15.64	14.82	15.61	1986605
2011-09-16	15.64	15.81	15.45	15.63	1329614
2011-09-19	15.26	15.26	14.53	14.78	1521272
2011-09-20	14.93	15.11	14.29	14.38	1235478
2011-09-21	14.43	14.75	13.63	13.66	1373824
2011-09-22	13.09	13.38	12.27	12.56	2073825
2011-09-23	12.56	13.06	12.48	12.78	1892200
2011-09-26	12.88	13.16	12.57	13.05	1678302
2011-09-27	13.47	14.18	13.35	13.68	1576323
2011-09-28	13.75	13.79	12.72	12.73	1772122
2011-09-29	13.07	13.37	12.41	12.79	1575670
2011-09-30	12.51	12.96	12.34	12.54	1037429
2011-10-03	12.38	12.52	11.50	11.54	1169896
2011-10-04	11.36	11.91	10.98	11.83	2094158
2011-10-05	11.90	12.96	11.60	12.86	1649906
2011-10-06	12.78	13.33	12.69	13.17	1482445
2011-10-07	13.13	13.42	12.79	12.91	1482198
2011-10-10	13.22	13.50	13.07	13.40	957611
2011-10-11	13.21	13.62	13.12	13.48	463607
2011-10-12	13.65	14.38	13.55	14.16	1893669
2011-10-13	14.03	15.07	14.02	14.77	1849889
2011-10-14	15.00	15.23	14.70	15.12	794673
2011-10-17	14.97	15.02	14.51	14.56	826237
2011-10-18	14.60	15.15	14.45	15.05	841795
2011-10-19	14.93	15.41	14.70	14.79	611042
2011-10-20	14.77	14.77	13.97	14.72	950130
2011-10-21	14.99	15.43	14.76	15.40	791996
2011-10-24	15.36	16.55	15.36	16.30	856134
2011-10-25	16.15	16.18	15.28	15.34	1253706
2011-10-26	15.64	15.95	15.17	15.73	649648
2011-10-27	16.39	16.73	15.86	16.16	1356853
2011-10-28	16.50	16.93	16.50	16.76	1249181
2011-10-31	16.42	16.89	16.04	16.58	1591328
2011-11-01	15.79	16.00	15.16	15.23	1592804
2011-11-02	15.57	16.07	15.44	15.89	1127862
2011-11-03	15.94	16.49	15.80	16.41	1479384
2011-11-04	16.46	17.02	16.09	16.37	1065829
2011-11-07	16.24	16.52	15.74	16.35	859210
2011-11-08	16.56	16.72	16.02	16.63	782935
2011-11-09	15.98	16.08	15.19	15.27	1441478
2011-11-10	15.62	15.65	14.95	15.51	2037477
2011-11-11	15.79	16.06	15.38	15.50	1756759
2011-11-14	15.40	15.62	15.31	15.52	1557579
2011-11-15	15.41	15.64	15.03	15.54	886904
2011-11-16	15.32	15.50	14.99	15.02	547943
2011-11-17	14.95	14.98	14.22	14.49	1107239
2011-11-18	14.67	15.06	14.48	14.89	1199183
2011-11-21	14.47	14.51	14.07	14.39	1144165
2011-11-22	14.38	14.57	14.11	14.24	641424
2011-11-23	14.02	14.06	13.59	13.72	1000714
2011-11-25	13.63	14.04	13.59	13.65	205048
2011-11-28	14.24	14.58	14.10	14.47	757300
2011-11-29	14.54	14.70	14.40	14.58	568241
2011-11-30	15.33	15.55	15.11	15.55	1046516
2011-12-01	15.49	15.94	15.35	15.42	489808
2011-12-02	15.67	16.08	15.47	15.58	830259
2011-12-05	15.92	16.49	15.71	16.19	745033
2011-12-06	16.22	16.38	15.92	16.25	657814
2011-12-07	16.10	16.32	15.84	16.23	437246
2011-12-08	16.02	16.06	15.48	15.57	909812
2011-12-09	15.66	16.10	15.63	15.95	501138
2011-12-12	15.70	15.77	15.16	15.38	943970
2011-12-13	15.54	15.80	15.06	15.17	1091852
2011-12-14	14.98	15.15	14.42	14.50	1012879
2011-12-15	14.70	14.76	14.20	14.68	937277
2011-12-16	14.86	15.23	14.58	14.70	555708
2011-12-19	14.81	14.83	14.19	14.31	879830
2011-12-20	14.66	15.14	14.56	14.99	598081
2011-12-21	14.91	15.86	14.87	15.84	858831
2011-12-22	15.88	16.62	15.77	16.54	661664
2011-12-23	16.67	16.73	16.48	16.73	414181
2011-12-27	16.64	16.91	16.52	16.87	355825
2011-12-28	16.83	17.15	16.64	16.97	847987
2011-12-29	17.15	17.54	17.00	17.24	911483
2011-12-30	17.14	17.45	17.10	17.39	428225
2012-01-03	17.50	17.60	16.76	16.88	1279096
2012-01-04	16.75	16.88	16.26	16.40	1114843
2012-01-05	16.37	16.45	15.98	16.18	1869047
2012-01-06	16.23	16.26	15.43	15.71	3302867
2012-01-09	15.71	15.98	15.49	15.59	897658
2012-01-10	15.80	15.89	15.57	15.68	989092
2012-01-11	15.55	16.00	15.45	15.90	2514143
2012-01-12	15.91	16.13	15.68	15.86	1178194
2012-01-13	15.67	15.95	15.57	15.67	1877626
2012-01-17	15.91	16.13	15.77	16.01	2301887
2012-01-18	16.05	16.63	15.94	16.42	2388704
2012-01-19	16.54	17.00	16.47	16.82	1981607
2012-01-20	16.81	17.11	16.72	17.08	1956871
2012-01-23	17.11	17.40	17.05	17.23	1519733
2012-01-24	17.13	17.84	17.05	17.70	1647965
2012-01-25	17.65	18.00	17.34	17.75	1294729
2012-01-26	17.95	18.19	17.55	17.68	1167024
2012-01-27	17.56	18.14	17.50	18.00	1276763
2012-01-30	17.85	18.10	17.80	17.86	1204627
2012-01-31	18.00	18.13	17.53	17.60	1101326
2012-02-01	17.79	18.10	17.75	17.79	1521443
2012-02-02	17.85	18.15	17.61	17.96	1119788
2012-02-03	18.25	18.88	18.08	18.80	2800095
2012-02-06	18.68	19.17	18.65	18.91	1366616
2012-02-07	19.25	19.41	18.80	19.02	1573607
2012-02-08	19.16	19.39	18.81	19.14	1533449
2012-02-09	19.16	19.35	18.65	18.68	1696375
2012-02-10	18.46	18.66	18.26	18.50	723003
2012-02-13	18.64	18.74	18.31	18.61	2306374
2012-02-14	18.49	18.88	18.28	18.74	2265698
2012-02-15	18.80	18.89	18.29	18.40	919164
2012-02-16	18.33	19.07	18.09	19.07	1765911
2012-02-17	19.01	19.96	18.48	18.80	4714714
2012-02-21	18.82	18.96	18.49	18.58	1344101
2012-02-22	18.63	18.80	18.41	18.59	1345459
2012-02-23	18.62	19.25	18.60	18.98	914513
2012-02-24	19.04	19.11	18.81	18.90	758055
2012-02-27	18.66	19.07	18.65	18.99	1594545
2012-02-28	18.96	19.06	18.75	18.79	3027382
2012-02-29	18.92	18.96	18.50	18.64	1301625
2012-03-01	18.73	18.84	18.35	18.45	1375722
2012-03-02	18.46	18.62	18.06	18.22	695502
2012-03-05	18.14	18.30	17.87	17.93	1090497
2012-03-06	17.66	17.77	17.10	17.23	1757117
2012-03-07	17.32	17.58	17.24	17.37	789797
2012-03-08	17.55	17.90	17.37	17.63	1043399
2012-03-09	17.63	18.09	17.63	17.79	919585
2012-03-12	17.78	17.82	17.30	17.47	773240
2012-03-13	17.62	18.27	17.55	18.19	1265398
2012-03-14	18.16	18.56	18.07	18.41	1465814
2012-03-15	18.40	18.74	18.23	18.71	1048245
2012-03-16	18.75	19.51	18.73	19.47	2903758
2012-03-19	19.39	19.78	19.27	19.50	1503641
2012-03-20	19.32	19.39	18.89	18.92	1018763
2012-03-21	18.97	19.02	18.74	18.87	1249948
2012-03-22	18.67	18.76	18.12	18.23	1342680
2012-03-23	18.20	18.31	18.05	18.17	705790
2012-03-26	18.32	19.04	18.32	19.03	1113636
2012-03-27	19.03	19.11	18.62	18.62	563667
2012-03-28	18.60	18.73	18.25	18.41	919865
2012-03-29	18.22	18.45	18.12	18.34	1504585
2012-03-30	18.59	18.87	18.20	18.72	1455011
2012-04-02	18.70	19.14	18.63	18.97	1043851
2012-04-03	19.01	19.36	18.90	19.08	1386437
2012-04-04	18.78	18.87	18.49	18.67	713613
2012-04-05	18.58	18.73	18.48	18.60	386336
2012-04-09	18.21	18.27	17.85	18.14	597817
2012-04-10	18.16	18.39	17.39	17.44	695533
2012-04-11	17.63	17.70	17.32	17.48	1341373
2012-04-12	17.57	18.33	17.50	18.11	1549963
2012-04-13	18.07	18.09	17.58	17.91	505997
2012-04-16	17.97	18.19	17.66	18.08	839132
2012-04-17	18.29	18.96	18.25	18.76	1357734
2012-04-18	18.56	18.79	18.43	18.59	863790
2012-04-19	18.55	18.84	18.29	18.46	1266201
2012-04-20	18.60	18.66	18.42	18.48	791030
2012-04-23	18.13	18.29	18.05	18.18	793264
2012-04-24	18.20	18.48	18.11	18.33	854253
2012-04-25	18.61	19.00	18.59	18.96	1084458
2012-04-26	18.90	19.24	18.73	19.03	1013158
2012-04-27	19.14	19.41	18.94	19.33	1031529
2012-04-30	19.25	19.32	18.81	19.01	521195
2012-05-01	19.00	19.78	18.96	19.20	1373139
2012-05-02	19.22	19.76	19.16	19.55	1223955
2012-05-03	19.47	19.47	17.95	18.61	5025546
2012-05-04	18.59	18.71	18.12	18.38	1618796
2012-05-07	18.27	18.54	18.18	18.21	1113500
2012-05-08	17.99	18.11	17.63	17.96	1401849
2012-05-09	17.63	17.71	17.40	17.47	1300195
2012-05-10	17.73	17.77	17.31	17.58	1008527
2012-05-11	17.43	17.75	17.35	17.44	1763402
2012-05-14	17.21	17.43	17.01	17.11	994224
2012-05-15	17.14	17.30	16.76	16.98	1289364
2012-05-16	17.12	17.16	16.65	16.75	1760919
2012-05-17	16.81	16.89	16.41	16.44	2570557
2012-05-18	16.55	16.55	15.94	16.02	1962390
2012-05-21	16.05	16.67	15.93	16.58	1547171
2012-05-22	16.61	17.08	16.36	16.44	2100353
2012-05-23	16.24	16.86	16.02	16.81	1300727
2012-05-24	16.90	17.11	16.68	16.99	690753
2012-05-25	16.92	17.00	16.78	16.87	1071372
2012-05-29	17.01	17.26	16.87	17.06	1017142
2012-05-30	16.77	16.81	16.37	16.56	1053193
2012-05-31	16.56	16.61	16.03	16.49	1610983
2012-06-01	16.21	16.24	15.02	15.49	3976287
2012-06-04	15.57	15.57	14.99	15.19	1643949
2012-06-05	15.07	15.37	15.03	15.30	2307765
2012-06-06	15.52	16.07	15.37	16.06	1820350
2012-06-07	16.33	16.44	15.85	15.88	935769
2012-06-08	15.83	16.13	15.62	16.12	1497724
2012-06-11	16.31	16.32	15.71	15.74	1238018
2012-06-12	15.87	16.42	15.70	16.31	1332163
2012-06-13	16.18	16.57	16.09	16.17	711174
2012-06-14	16.24	16.76	16.24	16.60	765679
2012-06-15	16.68	16.98	16.58	16.95	664749
2012-06-18	16.82	17.15	16.61	17.05	720356
2012-06-19	17.09	17.45	17.08	17.19	980434
2012-06-20	17.15	17.50	16.97	17.45	784094
2012-06-21	17.47	17.56	16.70	16.82	1035901
2012-06-22	16.98	17.02	16.59	16.88	1930775
2012-06-25	16.52	16.76	16.50	16.65	652388
2012-06-26	16.68	16.95	16.53	16.71	640115
2012-06-27	16.72	17.09	16.59	16.73	1342107
2012-06-28	16.58	17.14	16.58	17.05	743148
2012-06-29	17.51	17.79	17.39	17.74	894193
2012-07-02	17.82	18.00	17.50	18.00	861401
2012-07-03	17.94	17.98	17.73	17.98	721568
2012-07-05	17.86	17.92	17.50	17.57	963260
2012-07-06	17.40	17.49	17.10	17.14	809583
2012-07-09	17.16	17.30	16.89	17.06	1630647
2012-07-10	17.22	17.28	16.24	16.32	1575374
2012-07-11	16.31	16.39	15.78	15.98	1641629
2012-07-12	15.84	16.07	15.62	15.90	1151566
2012-07-13	15.94	16.73	15.94	16.65	4298132
2012-07-16	16.54	16.92	16.30	16.88	836676
2012-07-17	17.00	17.15	16.67	16.96	869615
2012-07-18	16.88	17.33	16.86	17.27	940141
2012-07-19	17.35	17.53	17.05	17.40	1235687
2012-07-20	17.20	17.41	16.99	17.04	768447
2012-07-23	16.61	16.75	16.26	16.55	1213336
2012-07-24	16.56	16.64	16.27	16.40	1100601
2012-07-25	16.38	16.51	16.17	16.20	591935
2012-07-26	16.52	16.60	16.02	16.06	1021618
2012-07-27	16.25	16.74	16.07	16.57	984344
2012-07-30	16.59	16.69	16.40	16.56	588092
2012-07-31	16.48	16.78	16.35	16.46	740298
2012-08-01	16.64	16.69	16.00	16.19	1454537
2012-08-02	15.97	16.11	15.66	16.03	1015732
2012-08-03	16.40	17.21	16.37	16.75	1300991
2012-08-06	16.86	17.08	16.64	16.66	840500
2012-08-07	17.27	18.50	17.15	18.17	3121023
2012-08-08	18.08	18.49	18.03	18.33	964243
2012-08-09	18.33	18.51	18.10	18.47	764037
2012-08-10	18.33	18.96	18.32	18.76	1930095
2012-08-13	18.62	18.74	18.43	18.58	861346
2012-08-14	18.69	18.81	18.46	18.63	618116
2012-08-15	18.54	18.78	18.52	18.56	651516
2012-08-16	18.57	18.80	18.45	18.73	1146430
2012-08-17	18.78	20.09	18.74	19.73	2651584
2012-08-20	19.72	19.92	19.51	19.86	1103724
2012-08-21	19.86	20.49	19.83	19.91	2272639
2012-08-22	21.59	22.23	21.07	22.08	6596621
2012-08-23	22.16	22.45	21.47	21.73	1796529
2012-08-24	21.55	21.93	21.50	21.71	1090453
2012-08-27	21.79	22.06	21.65	21.99	998531
2012-08-28	21.93	22.12	21.69	21.76	1373609
2012-08-29	21.78	22.04	21.75	21.93	1014263
2012-08-30	21.70	21.97	21.48	21.73	600534
2012-08-31	21.94	21.95	21.61	21.73	432471
2012-09-04	21.70	22.61	21.55	22.44	1636241
2012-09-05	22.43	22.97	22.37	22.66	1350761
2012-09-06	22.93	23.20	22.73	22.79	1251443
2012-09-07	22.90	23.54	22.66	23.19	1987145
2012-09-10	23.19	23.24	22.38	22.43	1741608
2012-09-11	22.53	22.95	22.48	22.52	1072238
2012-09-12	22.64	22.84	22.41	22.60	600319
2012-09-13	22.62	23.42	22.52	23.06	1060805
2012-09-14	23.09	23.97	23.09	23.57	1717427
2012-09-17	23.50	23.50	23.08	23.11	618567
2012-09-18	23.08	23.08	22.51	22.60	1136969
2012-09-19	22.65	22.83	22.49	22.77	1170759
2012-09-20	22.53	23.00	22.53	22.74	1281162
2012-09-21	22.94	22.98	22.47	22.47	1113338
2012-09-24	22.30	22.49	22.17	22.31	926360
2012-09-25	22.40	22.83	22.32	22.80	1957143
2012-09-26	22.88	22.88	21.89	22.07	1272409
2012-09-27	22.10	23.57	22.02	23.39	2621722
2012-09-28	23.18	23.37	22.91	23.22	1253449
2012-10-01	23.75	24.98	23.11	23.31	998482
2012-10-02	23.40	23.76	23.25	23.60	1842067
2012-10-03	24.25	25.41	23.65	24.86	5327223
2012-10-04	24.84	24.86	24.42	24.59	2482316
2012-10-05	24.78	24.81	24.41	24.47	1614087
2012-10-08	24.42	24.44	24.07	24.11	1268120
2012-10-09	24.15	24.55	24.11	24.26	1658326
2012-10-10	24.21	24.28	23.75	24.12	1427600
2012-10-11	24.27	24.67	24.13	24.14	1340399
2012-10-12	24.45	24.55	24.10	24.16	916249
2012-10-15	24.19	24.34	23.86	24.30	582195
2012-10-16	24.45	24.53	24.15	24.27	539804
2012-10-17	25.25	25.37	24.11	24.34	1301637
2012-10-18	24.22	24.48	23.98	24.25	1117485
2012-10-19	24.20	24.34	23.82	24.14	1489225
2012-10-22	24.12	24.20	23.87	24.13	781993
2012-10-23	23.74	23.93	23.37	23.56	1153914
2012-10-24	23.74	23.79	23.23	23.27	1037825
2012-10-25	23.54	23.81	23.22	23.73	986735
2012-10-26	23.66	23.83	23.22	23.51	688333
2012-10-31	23.49	23.61	23.04	23.46	677914
2012-11-01	23.54	24.28	23.21	23.99	1338133
2012-11-02	23.74	23.75	22.69	23.44	3534757
2012-11-05	23.22	23.85	23.22	23.58	1037064
2012-11-06	23.69	24.10	23.57	23.99	1048624
2012-11-07	23.93	24.90	23.15	23.24	2367546
2012-11-08	23.22	23.32	22.35	22.37	1099644
2012-11-09	22.14	22.71	21.90	22.24	1660966
2012-11-12	22.37	23.06	22.27	22.84	856453
2012-11-13	22.68	22.92	22.59	22.59	585944
2012-11-14	22.65	22.70	21.53	21.60	1714284
2012-11-15	21.60	21.98	21.28	21.58	2284469
2012-11-16	22.41	24.07	22.41	23.92	5666734
2012-11-19	23.83	24.90	23.76	24.74	3003151
2012-11-20	24.71	25.05	24.09	24.98	3608781
2012-11-21	24.99	25.15	24.71	24.76	1468636
2012-11-23	24.85	24.87	24.58	24.75	658395
2012-11-26	24.53	24.62	24.23	24.46	1039691
2012-11-27	24.48	25.08	24.39	24.90	1594212
2012-11-28	24.70	24.99	24.35	24.86	1272615
2012-11-29	24.91	25.75	24.91	25.56	1631909
2012-11-30	25.51	25.58	25.03	25.56	764764
2012-12-03	25.77	25.83	24.91	25.09	1311799
2012-12-04	25.14	25.14	24.69	24.95	762805
2012-12-05	25.07	25.13	24.65	24.84	699570
2012-12-06	24.77	24.91	24.66	24.77	633800
2012-12-07	24.81	25.06	24.57	24.75	1338681
2012-12-10	24.44	24.79	24.26	24.59	884484
2012-12-11	24.69	25.79	24.54	25.72	1625403
2012-12-12	25.90	26.11	25.21	25.25	540248
2012-12-13	24.89	25.00	24.44	24.51	1251648
2012-12-14	24.50	24.62	24.14	24.20	1760443
2012-12-17	24.22	25.02	24.17	24.90	1091885
2012-12-18	24.97	25.09	24.85	25.07	984334
2012-12-19	25.16	25.16	24.61	24.85	508474
2012-12-20	24.84	25.44	24.38	25.40	1457520
2012-12-21	24.90	25.44	24.65	25.22	1654317
2012-12-24	25.08	25.30	24.58	24.73	328003
2012-12-26	24.84	24.91	24.61	24.64	480048
2012-12-27	24.61	24.80	24.21	24.58	563130
2012-12-28	24.39	24.60	24.25	24.30	494042
2012-12-31	24.25	25.55	24.25	25.32	1194250
2013-01-02	26.08	26.08	25.19	25.24	1529450
2013-01-03	25.40	25.64	25.14	25.34	1269744
2013-01-04	25.49	25.50	25.05	25.36	539829
2013-01-07	25.10	25.82	25.04	25.79	1045306
2013-01-08	25.70	26.04	25.31	25.44	1081657
2013-01-09	25.56	25.58	25.39	25.50	1212460
2013-01-10	25.63	25.63	25.18	25.50	781496
2013-01-11	26.09	26.15	25.62	26.05	1453997
2013-01-14	26.19	26.91	26.06	26.77	1589202
2013-01-15	26.52	27.51	26.52	27.46	1868322
2013-01-16	27.35	27.43	26.90	27.15	721888
2013-01-17	27.27	27.63	27.15	27.47	1515620
2013-01-18	27.44	27.50	26.98	27.21	1030741
2013-01-22	27.24	27.61	27.00	27.61	1601963
2013-01-23	27.60	27.67	27.24	27.25	929796
2013-01-24	27.37	27.79	27.06	27.09	1312253
2013-01-25	27.25	28.25	26.98	28.01	2496652
2013-01-28	28.13	28.37	27.81	28.26	1607601
2013-01-29	28.12	28.15	27.23	27.32	1272688
2013-01-30	27.25	27.30	26.75	26.77	960483
2013-01-31	26.78	27.10	26.74	27.01	1271389
2013-02-01	27.26	27.41	27.18	27.36	747975
2013-02-04	27.06	27.22	26.75	26.78	1095028
2013-02-05	26.74	27.34	26.74	27.13	1017813
2013-02-06	27.00	27.71	27.00	27.31	927408
2013-02-07	27.32	27.41	26.57	27.20	1298650
2013-02-08	27.11	27.43	27.07	27.39	1403671
2013-02-11	27.26	27.41	26.64	26.88	2379371
2013-02-12	28.04	28.67	27.45	28.48	3452114
2013-02-13	28.50	29.25	28.33	28.53	3096835
2013-02-14	28.47	28.74	28.47	28.53	1065029
2013-02-15	28.50	28.67	28.35	28.57	1080542
2013-02-19	28.49	28.66	28.42	28.66	1122553
2013-02-20	28.58	28.67	27.87	28.03	1759364
2013-02-21	27.93	27.93	27.35	27.77	1141719
2013-02-22	27.93	28.30	27.74	28.10	1238895
2013-02-25	28.35	28.44	27.06	27.08	720573
2013-02-26	27.38	27.50	26.53	27.39	1485284
2013-02-27	27.43	28.02	27.43	27.84	647167
2013-02-28	27.80	28.04	27.49	27.68	800463
2013-03-01	27.53	28.37	27.44	28.34	960827
2013-03-04	28.25	28.91	28.25	28.57	944672
2013-03-05	28.77	29.03	28.65	28.87	747976
2013-03-06	29.00	29.32	28.83	29.24	697337
2013-03-07	29.30	29.76	29.23	29.65	1082867
2013-03-08	29.81	29.92	29.59	29.64	1090688
2013-03-11	29.59	29.60	29.38	29.58	1256444
2013-03-12	28.94	29.61	28.89	29.21	1297643
2013-03-13	29.12	29.12	28.54	28.71	1527965
2013-03-14	28.80	29.00	28.34	28.50	745416
2013-03-15	28.40	28.46	27.92	28.09	1314092
2013-03-18	27.64	27.75	27.37	27.48	1271585
2013-03-19	27.64	27.94	27.13	27.35	666413
2013-03-20	27.44	28.02	27.31	27.65	1245728
2013-03-21	27.52	27.76	26.75	27.02	1398410
2013-03-22	27.17	27.20	26.98	27.02	585884
2013-03-25	27.13	27.60	27.10	27.19	1212497
2013-03-26	27.17	27.61	27.13	27.23	671646
2013-03-27	27.06	27.51	26.89	27.36	314500
2013-03-28	27.36	28.08	27.31	27.88	953525
2013-04-01	27.88	27.97	27.18	27.50	538108
2013-04-02	27.56	27.91	27.24	27.34	618913
2013-04-03	27.31	27.33	26.41	26.72	1324326
2013-04-04	26.70	27.04	26.31	26.91	812387
2013-04-05	26.44	26.66	26.20	26.48	751402
2013-04-08	26.63	27.60	26.55	27.56	969186
2013-04-09	27.63	28.01	27.45	27.67	842731
2013-04-10	27.71	27.71	27.25	27.59	1046869
2013-04-11	27.66	28.33	27.64	28.20	952129
2013-04-12	28.12	28.37	27.63	27.78	823521
2013-04-15	27.60	27.60	26.45	26.45	994150
2013-04-16	26.66	26.78	26.20	26.63	962546
2013-04-17	26.50	26.57	26.04	26.25	800136
2013-04-18	26.29	26.29	25.41	25.69	1451889
2013-04-19	25.90	26.33	25.74	26.30	972493
2013-04-22	26.36	26.47	25.67	25.84	1805705
2013-04-23	26.18	26.60	25.91	26.40	1284152
2013-04-24	26.41	26.47	26.18	26.36	673903
2013-04-25	26.44	26.69	26.07	26.07	882409
2013-04-26	26.07	26.35	26.01	26.09	715403
2013-04-29	26.32	26.47	25.89	26.01	1972138
2013-04-30	26.11	26.44	25.64	25.79	3841860
2013-05-01	25.81	26.57	25.67	26.10	2484339
2013-05-02	27.51	28.57	27.15	28.20	3814813
2013-05-03	28.59	29.01	28.39	28.65	1146334
2013-05-06	28.65	29.01	28.55	28.74	854648
2013-05-07	28.80	29.24	28.75	29.06	1152247
2013-05-08	29.07	29.60	28.81	29.49	1380291
2013-05-09	29.45	29.67	28.74	28.97	1868308
2013-05-10	29.01	29.12	28.84	28.93	1426016
2013-05-13	28.80	29.06	28.77	28.91	572890
2013-05-14	28.87	29.54	28.87	29.32	543218
2013-05-15	29.32	30.04	29.19	29.68	1148242
2013-05-16	29.73	29.87	29.40	29.70	901047
2013-05-17	29.83	30.31	29.83	29.97	1381514
2013-05-20	29.83	29.91	29.41	29.52	707093
2013-05-21	29.61	29.83	29.46	29.51	456513
2013-05-22	29.50	30.07	28.49	28.75	1549509
2013-05-23	28.43	28.99	28.32	28.88	1062756
2013-05-24	28.60	28.85	28.42	28.74	430082
2013-05-28	29.13	29.55	29.02	29.44	554817
2013-05-29	29.21	29.31	28.94	28.97	592105
2013-05-30	29.07	29.30	28.72	29.14	989533
2013-05-31	29.03	29.05	28.32	28.35	1124397
2013-06-03	28.40	28.48	27.62	28.14	927075
2013-06-04	28.15	28.45	27.51	27.67	900700
2013-06-05	27.50	27.60	26.72	26.97	1508633
2013-06-06	26.91	27.24	26.64	26.97	792725
2013-06-07	26.88	27.51	26.75	27.37	1683576
2013-06-10	27.43	28.06	27.34	27.85	801742
2013-06-11	27.60	27.68	26.96	27.05	573284
2013-06-12	27.21	27.25	26.49	26.56	727783
2013-06-13	26.60	27.02	26.41	26.85	807365
2013-06-14	26.84	27.63	26.68	27.44	988042
2013-06-17	27.72	27.92	27.44	27.56	1050345
2013-06-18	27.56	28.08	27.53	27.81	766990
2013-06-19	27.73	28.01	27.24	27.26	738258
2013-06-20	26.94	27.06	25.82	25.91	1842620
2013-06-21	26.12	26.24	25.54	26.11	1177703
2013-06-24	25.78	26.15	25.31	25.72	1384202
2013-06-25	25.94	26.17	25.74	26.00	865983
2013-06-26	26.35	26.48	25.90	26.18	1034709
2013-06-27	26.40	26.90	26.36	26.69	878217
2013-06-28	26.49	26.65	26.28	26.44	1804465
2013-07-01	26.56	27.12	26.41	26.84	721961
2013-07-02	26.97	27.24	26.78	26.93	658076
2013-07-03	26.74	27.29	26.55	27.09	1193170
2013-07-05	27.31	27.53	26.83	27.43	837541
2013-07-08	27.47	28.05	27.47	27.97	1173300
2013-07-09	28.10	28.18	27.65	27.86	865020
2013-07-10	27.91	28.14	27.65	27.75	759206
2013-07-11	28.19	28.58	28.05	28.51	997924
2013-07-12	28.46	28.64	27.35	28.57	2365797
2013-07-15	28.62	28.62	28.18	28.46	620775
2013-07-16	28.51	28.70	28.31	28.41	1022095
2013-07-17	28.53	29.43	28.53	29.39	1752833
2013-07-18	29.60	30.34	29.44	29.51	2575818
2013-07-19	29.41	29.93	29.32	29.74	1301528
2013-07-22	29.74	29.91	29.47	29.56	718034
2013-07-23	29.62	29.62	28.83	28.93	1020176
2013-07-24	29.03	29.12	28.37	28.53	993048
2013-07-25	28.41	29.02	28.38	29.01	912472
2013-07-26	28.90	29.09	28.75	28.88	924958
2013-07-29	28.66	28.97	28.63	28.75	872420
2013-07-30	28.86	28.94	28.64	28.71	926372
2013-07-31	28.75	29.23	28.70	29.12	1118956
2013-08-01	29.50	29.85	29.31	29.71	1200816
2013-08-02	29.76	30.28	29.58	29.87	1765539
2013-08-05	29.79	30.21	29.67	29.77	1283230
2013-08-06	29.73	29.73	28.99	29.28	1138243
2013-08-07	29.13	29.41	29.07	29.20	1119883
2013-08-08	29.88	30.65	29.07	29.19	2574866
2013-08-09	29.00	29.50	28.80	28.85	1016873
2013-08-12	28.62	28.97	28.43	28.45	737561
2013-08-13	28.47	28.51	27.91	28.50	949457
2013-08-14	28.42	28.73	28.24	28.37	754113
2013-08-15	28.02	28.10	27.67	27.72	1383779
2013-08-16	27.59	27.76	27.37	27.56	576528
2013-08-19	27.44	27.58	26.59	26.70	1013952
2013-08-20	26.75	27.12	26.38	27.05	1389903
2013-08-21	27.00	27.06	26.33	26.55	1331436
2013-08-22	26.65	26.73	25.80	26.00	1473956
2013-08-23	26.04	26.23	25.54	26.10	1399589
2013-08-26	26.20	26.43	26.07	26.11	944559
2013-08-27	25.85	25.89	25.48	25.48	1314683
2013-08-28	25.51	25.73	25.45	25.52	694408
2013-08-29	25.28	26.00	25.23	25.82	776429
2013-08-30	25.89	25.97	24.99	25.02	1235629
2013-09-03	25.35	25.56	24.66	24.99	1606761
2013-09-04	24.99	25.11	24.74	24.96	1353525
2013-09-05	25.03	25.33	24.95	25.25	760303
2013-09-06	25.13	25.82	24.42	25.47	4294889
2013-09-09	25.60	26.31	25.60	25.69	1850275
2013-09-10	25.80	26.33	25.68	25.68	1201792
2013-09-11	25.59	25.97	25.58	25.70	662150
2013-09-12	25.65	25.73	25.34	25.37	811903
2013-09-13	25.35	25.81	25.24	25.42	1019224
2013-09-16	25.87	26.55	25.83	26.16	1682002
2013-09-17	26.22	26.33	25.95	26.32	948349
2013-09-18	26.27	27.08	26.06	26.92	2330815
2013-09-19	27.04	27.19	26.87	26.91	1561133
2013-09-20	27.03	27.06	26.25	26.38	1162899
2013-09-23	26.27	26.92	26.18	26.83	1162973
2013-09-24	26.78	27.05	26.48	26.66	1595753
2013-09-25	26.64	26.81	26.48	26.56	974090
2013-09-26	26.58	26.90	26.51	26.74	734549
2013-09-27	26.70	26.82	26.51	26.63	752730
2013-09-30	26.32	26.65	26.19	26.30	1012477
2013-10-01	26.29	27.27	26.29	27.21	1253685
2013-10-02	26.90	26.95	26.53	26.72	1378537
2013-10-03	26.70	26.85	26.00	26.18	1812402
2013-10-04	26.14	26.44	26.14	26.21	717288
2013-10-07	25.83	26.17	25.73	26.05	786011
2013-10-08	26.03	26.19	25.53	25.55	931058
2013-10-09	25.62	25.78	25.46	25.57	1166025
2013-10-10	26.00	26.51	26.00	26.32	979399
2013-10-11	26.30	27.01	26.19	26.98	775640
2013-10-14	26.81	27.78	26.80	27.64	1411498
2013-10-15	27.47	27.63	26.90	27.01	1571556
2013-10-16	27.20	27.51	27.13	27.30	794166
2013-10-17	27.09	28.21	27.00	28.17	1463579
2013-10-18	28.43	28.43	27.92	28.04	924514
2013-10-21	28.03	28.20	27.92	28.01	846480
2013-10-22	28.02	28.41	27.94	27.94	780886
2013-10-23	27.77	27.82	27.37	27.55	988957
2013-10-24	27.64	27.64	27.32	27.43	1254204
2013-10-25	27.51	27.60	27.27	27.36	705550
2013-10-28	27.35	27.53	27.00	27.04	896797
2013-10-29	27.07	27.31	27.01	27.11	998148
2013-10-30	27.14	27.34	26.89	27.25	1071142
2013-10-31	27.34	27.50	27.00	27.08	708717
2013-11-01	27.22	27.36	26.99	27.30	847535
2013-11-04	27.37	27.46	27.09	27.45	597747
2013-11-05	27.30	27.30	26.57	26.78	1483670
2013-11-06	26.84	27.07	26.69	26.92	2019418
2013-11-07	28.41	29.00	28.02	28.43	2651979
2013-11-08	28.58	28.97	28.09	28.26	1487829
2013-11-11	28.18	28.97	28.18	28.91	1083223
2013-11-12	28.86	29.60	28.73	29.45	1543877
2013-11-13	29.26	29.88	28.80	29.86	1261873
2013-11-14	29.82	30.00	29.45	29.83	1189998
2013-11-15	29.93	29.99	29.59	29.88	740553
2013-11-18	29.90	29.96	29.29	29.40	679027
2013-11-19	29.35	29.49	29.07	29.19	531950
2013-11-20	29.20	29.48	28.52	28.72	1024582
2013-11-21	28.77	29.06	28.77	29.00	985018
2013-11-22	29.06	29.17	28.92	29.05	643945
2013-11-25	29.11	29.18	28.81	28.87	434833
2013-11-26	28.85	29.02	28.62	28.90	535558
2013-11-27	28.94	28.94	28.60	28.60	563239
2013-11-29	28.62	29.39	28.46	29.16	513299
2013-12-02	29.20	29.35	28.93	29.03	512734
2013-12-03	28.92	29.05	28.52	28.73	1740310
2013-12-04	28.54	28.66	28.06	28.46	554490
2013-12-05	28.44	28.57	28.20	28.29	611775
2013-12-06	28.54	28.78	28.13	28.18	592047
2013-12-09	28.19	28.36	27.94	28.14	499701
2013-12-10	28.11	28.23	27.91	27.92	490707
2013-12-11	27.99	27.99	27.28	27.29	542185
2013-12-12	27.27	27.34	26.84	26.85	548663
2013-12-13	26.89	27.27	26.82	26.87	554690
2013-12-16	27.10	27.27	26.81	26.95	658977
2013-12-17	26.93	27.06	26.49	26.95	601418
2013-12-18	27.00	27.42	26.95	27.28	1462302
2013-12-19	27.22	27.28	26.89	26.95	444188
2013-12-20	26.97	27.22	26.90	27.20	377478
2013-12-23	27.34	27.40	27.08	27.23	453051
2013-12-24	27.20	27.32	27.15	27.25	171626
2013-12-26	27.31	27.50	27.06	27.11	269147
2013-12-27	27.17	27.28	26.92	26.96	470188
2013-12-30	26.90	27.41	26.78	27.37	673513
2013-12-31	27.44	27.87	26.99	27.18	1077600
2014-01-02	27.11	27.68	26.80	27.67	566346
2014-01-03	27.65	28.25	27.55	28.03	754047
2014-01-06	28.14	28.19	27.38	27.51	1113903
2014-01-07	27.70	27.93	27.53	27.65	551121
2014-01-08	27.40	27.65	27.07	27.21	577961
2014-01-09	27.30	27.31	26.43	26.71	1209715
2014-01-10	26.88	27.79	26.88	27.42	1024755
2014-01-13	27.32	27.87	27.22	27.65	1169906
2014-01-14	27.76	27.91	27.40	27.52	518299
2014-01-15	27.52	28.25	27.39	28.22	2370860
2014-01-16	28.13	28.31	27.78	28.11	1970272
2014-01-17	28.14	28.84	27.78	28.64	3034462
2014-01-21	28.99	29.00	28.16	28.26	335191
2014-01-22	28.38	28.52	28.18	28.47	386654
2014-01-23	28.35	28.79	28.17	28.49	989311
2014-01-24	28.38	28.45	27.54	27.80	781640
2014-01-27	27.77	27.96	27.28	27.48	982723
2014-01-28	27.45	27.89	27.37	27.45	945808
2014-01-29	27.20	27.31	26.85	26.90	801175
2014-01-30	27.09	27.95	27.09	27.77	1719472
2014-01-31	27.43	27.71	27.27	27.46	1006684
2014-02-03	27.46	27.63	26.28	26.37	1445065
2014-02-04	26.58	26.90	26.21	26.85	1026193
2014-02-05	26.76	27.07	26.11	27.01	1197673
2014-02-06	28.25	29.33	28.25	28.67	2647460
2014-02-07	28.89	29.36	28.70	28.79	1396458
2014-02-10	28.83	29.28	28.47	28.95	976097
2014-02-11	28.96	29.48	28.70	29.25	773957
2014-02-12	29.23	29.55	29.10	29.38	977297
2014-02-13	29.17	29.72	29.07	29.50	977038
2014-02-14	29.49	30.00	29.38	29.68	1315450
2014-02-18	29.68	30.03	29.58	30.00	1301554
2014-02-19	29.91	30.25	29.64	29.91	1351626
2014-02-20	29.88	30.17	29.60	30.09	827307
2014-02-21	31.50	32.38	30.49	30.55	15101504
2014-02-24	30.55	31.73	30.55	31.45	3568041
2014-02-25	31.40	31.65	31.13	31.49	1833261
2014-02-26	31.65	33.34	31.55	33.26	3981026
2014-02-27	33.28	33.62	31.80	32.82	6208843
2014-02-28	32.90	33.69	32.74	33.54	3394895
2014-03-03	33.32	33.89	33.15	33.73	2617549
2014-03-04	34.00	34.37	33.80	33.82	2102003
2014-03-05	33.90	34.06	33.57	33.84	1103988
2014-03-06	34.02	34.02	33.42	33.48	1706989
2014-03-07	33.55	33.88	33.23	33.43	1443032
2014-03-10	33.30	33.30	32.51	32.77	2070480
2014-03-11	33.09	33.09	32.49	32.71	2053243
2014-03-12	32.51	32.81	32.45	32.70	662365
2014-03-13	32.78	32.91	32.50	32.77	2150433
2014-03-14	32.66	32.92	32.47	32.59	1825143
2014-03-17	32.73	33.02	32.70	32.86	1603467
2014-03-18	32.93	33.59	32.91	33.33	2190186
2014-03-19	33.38	33.87	33.28	33.64	1262857
2014-03-20	33.48	33.69	33.08	33.27	979852
2014-03-21	33.27	34.25	33.26	33.44	4541590
2014-03-24	33.51	33.52	32.57	32.94	1257672
2014-03-25	33.05	33.36	32.85	33.19	1477727
2014-03-26	33.28	33.81	32.85	32.89	974169
2014-03-27	32.89	33.05	32.35	32.59	1342515
2014-03-28	32.73	33.32	32.73	33.08	1175944
2014-03-31	33.28	33.85	33.27	33.51	643991
2014-04-01	33.54	34.02	33.53	33.84	1259442
2014-04-02	33.99	34.80	33.88	34.24	3316973
2014-04-03	34.24	34.38	33.75	34.25	4575927
2014-04-04	34.42	34.62	33.26	33.39	1239029
2014-04-07	33.31	33.37	32.45	32.50	1180539
2014-04-08	32.53	32.85	32.04	32.55	1416167
2014-04-09	32.61	32.80	32.46	32.55	1824153
2014-04-10	32.50	32.81	31.65	31.77	1997204
2014-04-11	31.56	31.76	31.11	31.62	1818597
2014-04-14	31.87	32.06	31.48	31.71	1080002
2014-04-15	31.77	31.95	30.84	31.34	885154
2014-04-16	31.56	31.75	31.23	31.31	1352510
2014-04-17	31.21	31.92	30.89	31.74	934240
2014-04-21	31.70	31.93	31.27	31.87	722812
2014-04-22	31.89	32.12	31.67	31.75	1020694
2014-04-23	31.71	31.80	31.30	31.34	1346835
2014-04-24	32.69	32.86	31.65	32.03	2845246
2014-04-25	31.80	32.22	31.49	31.75	2185589
2014-04-28	31.84	31.89	31.26	31.67	810891
2014-04-29	31.75	31.78	31.36	31.47	838660
2014-04-30	31.40	31.86	31.25	31.84	927364
2014-05-01	31.61	32.28	31.18	31.93	1354622
2014-05-02	32.06	32.23	31.48	31.55	620927
2014-05-05	31.33	31.61	31.08	31.35	1346095
2014-05-06	31.30	31.50	31.04	31.09	1582437
2014-05-07	31.09	31.24	30.41	31.06	1964407
2014-05-08	29.96	32.30	29.50	30.77	2570982
2014-05-09	30.56	31.03	30.28	30.86	1728084
2014-05-12	30.88	31.63	30.88	30.97	1685942
2014-05-13	31.40	32.71	31.21	32.04	3149170
2014-05-14	31.87	32.05	31.05	31.08	1889428
2014-05-15	31.16	31.16	30.21	30.88	1948047
2014-05-16	30.79	31.35	30.53	31.24	1473821
2014-05-19	31.58	32.33	31.47	32.06	1708851
2014-05-20	32.16	32.49	31.70	31.85	796865
2014-05-21	32.00	32.20	31.69	31.85	1045423
2014-05-22	31.80	32.28	31.77	31.91	722002
2014-05-23	31.84	33.17	31.84	33.10	1793855
2014-05-27	33.14	33.47	33.07	33.16	1514724
2014-05-28	33.91	34.01	33.34	33.55	9682649
2014-05-29	33.50	33.69	32.91	33.25	3923524
2014-05-30	33.14	33.35	32.81	33.26	2504705
2014-06-02	33.44	33.46	32.87	33.10	1855878
2014-06-03	33.01	34.01	33.01	33.75	2125593
2014-06-04	33.74	33.90	33.46	33.71	1077058
2014-06-05	33.71	34.50	33.61	34.09	1599866
2014-06-06	34.21	34.45	34.10	34.20	2361181
2014-06-09	34.12	34.23	33.70	33.91	1179615
2014-06-10	33.87	34.11	33.64	33.69	1059039
2014-06-11	33.52	33.59	33.04	33.30	952879
2014-06-12	33.32	33.33	32.67	32.97	1057422
2014-06-13	33.05	33.35	32.59	33.11	950210
2014-06-16	33.07	33.27	32.46	32.66	1265616
2014-06-17	32.63	33.27	32.54	32.70	1207639
2014-06-18	32.75	33.14	32.51	33.08	1560316
2014-06-19	33.09	33.51	32.62	33.50	1203808
2014-06-20	33.49	33.60	33.20	33.51	1500496
2014-06-23	33.58	33.92	33.44	33.87	1076448
2014-06-24	33.76	34.16	33.45	33.46	1156305
2014-06-25	33.28	33.61	33.09	33.46	1012081
2014-06-26	33.50	33.70	33.04	33.66	1115227
2014-06-27	33.46	33.77	33.21	33.67	2660633
2014-06-30	33.62	33.77	33.29	33.34	1187376
2014-07-01	33.33	33.89	33.22	33.45	1640238
2014-07-02	33.42	34.19	33.21	34.10	2032555
2014-07-03	34.23	34.46	34.08	34.33	1360503
2014-07-07	34.31	34.46	33.75	33.80	853755
2014-07-08	33.96	33.99	33.34	33.84	1375645
2014-07-09	33.91	34.21	33.77	34.15	1493611
2014-07-10	33.88	34.21	33.71	33.91	1245746
2014-07-11	34.25	35.15	34.07	34.89	2524519
2014-07-14	35.07	35.14	34.41	34.64	1525824
2014-07-15	34.63	34.70	34.09	34.14	1469126
2014-07-16	34.76	35.14	34.62	34.95	2515966
2014-07-17	34.75	35.54	34.71	34.93	2589433
2014-07-18	34.97	35.71	34.91	35.52	2090101
2014-07-21	35.50	35.72	35.13	35.70	1482716
2014-07-22	35.79	36.00	35.53	35.85	2006458
2014-07-23	35.99	35.99	35.43	35.86	1205593
2014-07-24	35.90	36.18	35.70	35.80	1147256
2014-07-25	35.74	35.88	35.60	35.65	1508789
2014-07-28	35.66	35.90	35.27	35.72	1420987
2014-07-29	35.84	35.98	35.40	35.41	1192969
2014-07-30	35.53	35.75	35.04	35.31	3125302
2014-07-31	35.29	35.29	34.58	34.65	1784221
2014-08-01	34.56	34.76	34.04	34.17	2674052
2014-08-04	34.29	34.65	34.15	34.35	2762225
2014-08-05	34.35	34.35	33.67	33.86	2307500
2014-08-06	33.69	33.72	33.29	33.42	2326329
2014-08-07	34.00	34.22	32.30	33.18	4884030
2014-08-08	33.10	33.30	32.95	32.98	2165821
2014-08-11	33.10	33.59	32.98	33.47	1839040
2014-08-12	33.40	33.40	32.49	32.57	2344433
2014-08-13	32.58	32.66	32.26	32.62	2997974
2014-08-14	32.70	33.26	32.65	32.94	1903027
2014-08-15	32.98	33.14	32.47	32.72	1880492
2014-08-18	32.91	33.40	32.87	33.39	1575363
2014-08-19	33.58	34.14	33.44	34.03	2569039
2014-08-20	34.02	34.20	33.86	33.96	1299666
2014-08-21	33.99	34.45	33.82	34.30	1496472
2014-08-22	34.39	34.88	34.29	34.65	1281734
2014-08-25	34.82	34.88	34.52	34.61	792684
2014-08-26	34.64	35.12	34.64	34.95	1145185
2014-08-27	34.99	35.33	34.92	35.15	1085521
2014-08-28	35.10	35.32	34.92	34.93	1061524
2014-08-29	35.00	35.23	34.86	34.95	1380452
2014-09-02	35.03	35.07	34.52	34.91	1631970
2014-09-03	35.01	35.08	34.73	34.85	1043104
2014-09-04	34.91	35.07	34.36	34.42	1098578
2014-09-05	34.44	34.73	34.44	34.69	630528
2014-09-08	34.70	34.90	34.40	34.50	897574
2014-09-09	34.32	34.45	33.50	33.89	8190689
2014-09-10	33.95	34.10	33.76	33.84	2330873
2014-09-11	33.64	33.96	33.62	33.81	1837816
2014-09-12	33.76	33.76	33.01	33.29	2094585
2014-09-15	33.28	33.37	32.91	33.03	1835229
2014-09-16	33.00	33.75	32.93	33.67	2126050
2014-09-17	33.79	33.79	33.25	33.25	1001581
2014-09-18	33.23	33.51	33.01	33.39	915057
2014-09-19	33.54	33.54	32.94	32.96	2085059
2014-09-22	32.95	32.98	32.52	32.62	1000392
2014-09-23	32.56	32.86	32.38	32.41	1303152
2014-09-24	32.41	33.21	32.26	33.10	1689506
2014-09-25	33.12	33.28	32.59	32.74	1560558
2014-09-26	32.84	33.17	32.73	32.96	1214328
2014-09-29	32.69	33.13	32.59	32.86	1064152
2014-09-30	32.87	32.90	32.02	32.22	4066449
2014-10-01	32.25	32.62	31.37	31.56	3382914
2014-10-02	31.50	32.71	31.39	32.62	3488808
2014-10-03	32.86	33.21	32.45	33.09	2710513
2014-10-06	33.18	33.38	32.41	32.94	1634173
2014-10-07	32.90	32.91	32.32	32.33	1785927
2014-10-08	32.37	32.91	31.80	32.80	1885189
2014-10-09	32.73	33.00	31.95	32.00	1428112
2014-10-10	31.97	32.50	31.28	31.34	2109384
2014-10-13	31.34	31.71	30.77	30.82	2294461
2014-10-14	30.95	31.22	30.55	30.95	2175474
2014-10-15	30.47	31.22	30.12	31.01	1614026
2014-10-16	30.76	31.87	30.64	31.48	2163935
2014-10-17	31.88	32.15	31.33	31.42	2019014
2014-10-20	31.43	31.63	31.18	31.60	905753
2014-10-21	31.81	32.67	31.81	32.59	1174960
2014-10-22	32.67	32.78	32.31	32.44	1237145
2014-10-23	32.77	33.34	32.69	32.91	962591
2014-10-24	32.99	33.17	32.80	32.99	855045
2014-10-27	32.84	32.85	32.50	32.79	984441
2014-10-28	32.89	33.26	32.72	33.23	1356754
2014-10-29	33.30	33.50	32.78	33.10	820351
2014-10-30	32.99	33.37	32.29	33.07	671094
2014-10-31	33.53	33.87	33.07	33.71	1886286
2014-11-03	33.70	34.09	33.44	33.93	1754422
2014-11-04	33.90	34.00	33.27	33.82	2123544
2014-11-05	34.01	34.01	33.57	33.76	1662949
2014-11-06	33.63	34.27	32.55	32.95	3563561
2014-11-07	32.80	32.90	32.07	32.46	4452652
2014-11-10	32.40	33.15	32.31	33.08	2325980
2014-11-11	33.15	33.21	32.74	32.87	1656776
2014-11-12	32.68	32.90	32.11	32.88	2449651
2014-11-13	32.87	32.94	32.74	32.92	623935
2014-11-14	33.03	33.50	32.88	33.30	1483296
2014-11-17	33.34	33.96	33.01	33.82	1701291
2014-11-18	33.83	34.48	33.83	34.28	3189508
2014-11-19	34.34	35.00	34.25	34.66	4372321
2014-11-20	34.55	35.11	34.55	35.00	3012824
2014-11-21	35.39	35.72	35.16	35.37	1749845
2014-11-24	35.46	35.50	34.86	35.16	1828210
2014-11-25	35.20	35.45	34.99	35.35	920695
2014-11-26	35.37	35.39	35.00	35.34	885408
2014-11-28	35.22	35.50	35.04	35.42	388991
2014-12-01	35.38	35.65	35.07	35.25	954575
2014-12-02	35.24	35.27	34.93	35.10	956613
2014-12-03	35.17	35.46	35.04	35.25	931378
2014-12-04	35.26	35.78	35.08	35.55	1461028
2014-12-05	35.53	35.94	35.41	35.59	1387724
2014-12-08	35.53	35.86	35.04	35.30	1199546
2014-12-09	34.91	35.43	34.66	35.33	1047064
2014-12-10	35.27	35.32	34.82	34.91	2051434
2014-12-11	35.09	35.25	34.62	34.75	1515831
2014-12-12	34.48	35.07	34.35	34.39	2618459
2014-12-15	34.66	34.66	33.69	33.89	1523394
2014-12-16	33.71	34.62	33.60	33.93	1532600
2014-12-17	34.07	35.56	34.07	35.49	3423207
2014-12-18	36.04	36.05	35.17	35.35	2168248
2014-12-19	35.60	36.04	35.37	35.94	2043639
2014-12-22	35.97	36.10	35.80	35.88	979194
2014-12-23	36.00	36.30	35.86	36.23	1971559
2014-12-24	36.24	36.26	35.95	36.16	480522
2014-12-26	36.27	36.42	35.86	36.35	487300
2014-12-29	36.29	36.76	36.25	36.65	1033881
2014-12-30	36.65	37.03	36.36	36.86	1040261
2014-12-31	36.94	36.97	36.50	36.67	1275391
2015-01-02	36.85	36.90	36.38	36.70	1090760
2015-01-05	36.70	37.23	36.61	36.93	2547328
2015-01-06	36.96	37.17	35.66	36.06	4385328
2015-01-07	36.28	36.49	35.89	36.49	2166290
2015-01-08	36.91	37.01	36.71	36.80	1589937
2015-01-09	37.01	37.01	36.37	36.42	1586116
2015-01-12	36.42	36.53	35.82	36.03	890499
2015-01-13	36.22	36.34	35.54	36.09	1480325
2015-01-14	35.67	36.04	35.55	35.88	1334121
2015-01-15	36.15	36.28	35.10	35.25	1348311
2015-01-16	35.14	35.96	34.78	35.92	1106323
2015-01-20	35.92	36.18	35.13	35.80	1324042
2015-01-21	35.76	36.24	35.61	36.04	1178072
2015-01-22	36.26	37.04	35.78	36.95	2398576
2015-01-23	36.88	37.01	36.55	36.71	893492
2015-01-26	31.95	34.25	31.33	33.92	12786012
2015-01-27	33.54	34.72	33.23	34.13	4362906
2015-01-28	34.35	34.36	33.67	34.04	2929535
2015-01-29	33.99	34.11	33.58	34.07	2115878
2015-01-30	33.78	34.17	33.18	33.75	4099017
2015-02-02	33.86	34.37	33.52	34.33	7267303
2015-02-03	34.40	35.00	34.29	34.81	2576509
2015-02-04	34.60	35.05	34.49	34.93	1393293
2015-02-05	34.69	34.93	33.94	34.57	3943684
2015-02-06	36.02	36.99	35.60	36.88	6625549
2015-02-09	36.72	36.88	35.94	36.11	1755423
2015-02-10	36.36	36.55	36.02	36.54	1050786
2015-02-11	36.42	36.82	36.23	36.46	1223460
2015-02-12	36.50	36.62	36.29	36.59	1155103
2015-02-13	36.51	37.37	36.38	37.27	1650052
2015-02-17	37.18	37.20	36.54	36.64	1054556
2015-02-18	36.63	37.03	36.38	37.03	1047511
2015-02-19	36.85	37.11	36.78	36.90	790903
2015-02-20	36.86	36.87	36.50	36.70	682736
2015-02-23	36.64	36.97	36.55	36.81	1096545
2015-02-24	36.71	36.81	35.49	35.69	3735829
2015-02-25	35.70	37.08	35.63	36.96	4506511
2015-02-26	36.95	37.20	36.65	37.09	2323386
2015-02-27	36.99	37.54	36.92	37.51	2026910
2015-03-02	37.50	38.47	37.36	38.16	2952122
2015-03-03	37.99	38.16	37.43	37.95	1211067
2015-03-04	37.75	38.27	37.38	37.65	1854965
2015-03-05	37.67	37.86	37.51	37.64	1399290
2015-03-06	37.47	37.60	36.36	36.43	1614376
2015-03-09	36.54	36.92	36.26	36.86	847671
2015-03-10	36.50	37.02	36.25	36.90	1135857
2015-03-11	37.06	37.88	36.95	37.69	3070909
2015-03-12	38.03	38.96	37.94	38.65	5100363
2015-03-13	38.60	38.73	37.70	37.88	2002818
2015-03-16	38.08	38.53	37.92	38.20	1456517
2015-03-17	38.01	38.20	37.54	37.66	1515120
2015-03-18	37.58	38.19	37.33	38.04	2166811
2015-03-19	37.93	38.48	37.83	38.13	999611
2015-03-20	38.70	38.74	38.01	38.15	1606521
2015-03-23	38.21	38.60	37.95	38.32	1471358
2015-03-24	38.30	38.48	37.99	38.11	1122994
2015-03-25	38.11	38.54	37.45	37.54	1804398
2015-03-26	37.48	37.50	36.98	37.26	1140843
2015-03-27	37.31	37.91	37.10	37.65	1163280
2015-03-30	37.90	38.02	37.51	37.59	987089
2015-03-31	37.52	38.02	37.40	37.76	868371
2015-04-01	37.75	37.76	36.49	36.76	2646038
2015-04-02	36.79	37.37	36.63	37.28	1258841
2015-04-06	37.14	37.52	36.88	37.29	2091277
2015-04-07	37.36	37.54	36.77	36.96	2237865
2015-04-08	36.96	39.89	36.58	38.26	7025466
2015-04-09	38.29	38.89	38.20	38.74	3225794
2015-04-10	38.88	39.13	38.67	38.72	2088256
2015-04-13	38.77	38.95	38.34	38.38	774923
2015-04-14	38.30	38.55	37.81	37.85	2044268
2015-04-15	38.02	38.38	37.62	37.70	1782904
2015-04-16	37.70	38.07	37.42	37.75	1481707
2015-04-17	37.51	37.60	36.99	37.15	1178443
2015-04-20	37.33	37.50	37.02	37.09	1488184
2015-04-21	37.24	37.55	36.79	36.87	2099574
2015-04-22	36.86	37.23	36.86	37.00	1491454
2015-04-23	37.00	37.35	36.69	36.74	2104008
2015-04-24	37.27	37.65	36.67	37.33	2625653
2015-04-27	37.36	37.42	36.63	36.68	1447909
2015-04-28	36.71	37.03	36.11	36.86	848072
2015-04-29	38.49	38.50	36.96	37.24	5694608
2015-04-30	37.20	37.39	36.18	36.23	2850944
2015-05-01	36.35	36.42	35.72	35.95	2536177
2015-05-04	36.04	36.43	35.82	36.12	2731315
2015-05-05	36.13	36.49	35.68	36.12	2413277
2015-05-06	36.36	36.36	35.42	35.57	1950496
2015-05-07	35.51	36.26	35.46	36.12	2246059
2015-05-08	36.70	38.60	36.15	36.64	4115024
2015-05-11	36.64	36.89	36.00	36.03	1437765
2015-05-12	35.89	36.17	35.50	35.99	1985810
2015-05-13	36.09	36.40	35.70	35.89	1257849
2015-05-14	36.00	36.04	35.71	36.00	842749
2015-05-15	35.97	37.53	35.76	37.15	3355487
2015-05-18	37.04	37.60	37.02	37.39	1282232
2015-05-19	37.40	38.06	37.21	37.72	1970751
2015-05-20	37.66	38.10	37.55	37.89	1997627
2015-05-21	37.86	38.45	37.71	38.19	1784242
2015-05-22	38.00	38.48	37.75	37.87	1184415
2015-05-26	37.74	37.86	37.16	37.25	1401190
2015-05-27	37.25	37.58	37.24	37.51	1184783
2015-05-28	37.62	37.77	37.46	37.71	974949
2015-05-29	37.65	37.95	37.36	37.69	1311791
2015-06-01	37.79	37.91	37.40	37.82	1238312
2015-06-02	37.62	37.85	37.42	37.70	747261
2015-06-03	37.81	38.08	37.34	37.46	1177245
2015-06-04	37.61	37.62	36.76	36.87	1799026
2015-06-05	36.70	36.81	36.29	36.75	2080121
2015-06-08	36.60	37.01	36.44	36.62	1315311
2015-06-09	36.56	36.62	36.02	36.26	1420426
2015-06-10	36.54	36.78	36.31	36.56	1243035
2015-06-11	36.68	36.89	36.25	36.38	1082086
2015-06-12	36.20	36.35	36.05	36.16	929872
2015-06-15	35.85	36.56	35.81	36.38	696287
2015-06-16	36.42	36.54	36.12	36.33	904362
2015-06-17	36.46	36.72	36.10	36.56	956402
2015-06-18	36.60	37.12	36.46	36.90	823160
2015-06-19	36.94	37.39	36.89	37.05	871650
2015-06-22	37.25	37.25	36.27	36.31	1418258
2015-06-23	36.37	36.72	35.91	36.00	1293145
2015-06-24	35.96	36.00	35.55	35.76	1462762
2015-06-25	35.92	36.19	35.43	35.68	1290065
2015-06-26	35.83	36.06	35.54	35.83	3291541
2015-06-29	35.47	35.92	34.92	35.08	1942152
2015-06-30	35.38	35.54	34.60	34.70	2041943
2015-07-01	34.82	35.35	34.28	34.39	3541278
2015-07-02	34.46	34.88	33.54	34.04	2751433
2015-07-06	33.74	34.24	33.53	34.01	3882809
2015-07-07	34.02	34.41	33.23	34.29	4516382
2015-07-08	34.12	34.28	33.32	33.65	1849614
2015-07-09	33.97	34.20	32.80	33.34	5756892
2015-07-10	33.67	34.48	33.67	33.86	5020854
2015-07-13	34.08	34.33	34.07	34.21	1192076
2015-07-14	34.17	34.46	34.06	34.11	1407806
2015-07-15	34.15	34.17	33.35	33.56	2821702
2015-07-16	33.60	33.72	33.14	33.42	2374621
2015-07-17	33.52	33.64	32.94	33.03	1876817
2015-07-20	33.03	33.08	32.42	32.75	1881082
2015-07-21	32.67	32.96	31.85	32.76	3011416
2015-07-22	32.69	33.38	32.55	33.21	1511455
2015-07-23	33.25	33.40	32.76	32.85	1552710
2015-07-24	32.78	32.90	32.44	32.56	1463433
2015-07-27	32.31	32.73	32.21	32.38	2268148
2015-07-28	32.54	32.80	32.15	32.54	1728535
2015-07-29	32.61	32.99	32.52	32.79	1421084
2015-07-30	32.65	32.75	32.34	32.72	1706315
2015-07-31	32.91	33.26	32.80	33.13	1625025
2015-08-03	33.18	33.34	32.85	33.02	2689003
2015-08-04	31.02	31.43	29.91	30.66	15094692
2015-08-05	30.51	30.54	29.99	30.13	9310057
2015-08-06	30.06	30.15	28.85	30.02	8434281
2015-08-07	30.00	30.00	28.60	29.12	4355718
2015-08-10	29.48	29.74	28.99	29.16	2878719
2015-08-11	28.95	29.17	28.70	28.82	2479446
2015-08-12	28.54	28.80	27.90	28.74	2963333
2015-08-13	28.64	28.89	28.45	28.60	2463179
2015-08-14	28.53	29.48	28.50	29.45	3114012
2015-08-17	29.34	29.89	29.22	29.81	2384559
2015-08-18	29.77	30.05	29.57	29.60	2873224
2015-08-19	29.44	29.73	29.25	29.33	2055336
2015-08-20	29.11	29.32	28.86	28.87	3388464
2015-08-21	28.55	29.37	28.53	28.72	2972345
2015-08-24	27.39	28.61	26.88	27.65	3379875
2015-08-25	28.34	28.36	27.28	27.29	4591505
2015-08-26	27.66	27.82	26.79	27.26	4086905
2015-08-27	27.52	28.16	27.25	27.62	3275508
2015-08-28	27.50	27.76	27.44	27.73	1688941
2015-08-31	27.66	28.01	27.29	27.42	1830014
2015-09-01	26.95	27.20	26.54	26.71	4376729
2015-09-02	27.04	27.16	26.41	27.15	2565496
2015-09-03	27.30	27.79	27.06	27.15	2949859
2015-09-04	26.91	27.05	26.30	26.54	2296159
2015-09-08	26.98	27.29	26.66	27.25	2794812
2015-09-09	27.45	27.66	27.09	27.13	2779479
2015-09-10	27.07	27.29	26.80	27.04	4712405
2015-09-11	26.99	27.17	26.61	26.88	2483719
2015-09-14	26.91	27.07	26.52	26.91	2549542
2015-09-15	26.98	27.27	26.77	27.11	2031228
2015-09-16	27.13	27.23	26.92	27.17	1610739
2015-09-17	27.20	27.75	27.02	27.58	2429495
2015-09-18	27.16	27.50	27.02	27.16	1714660
2015-09-21	27.35	27.35	26.59	26.66	1958647
2015-09-22	26.39	26.49	25.96	26.31	2091087
2015-09-23	26.23	26.48	25.79	25.90	2338842
2015-09-24	25.74	25.78	24.92	25.04	4074313
2015-09-25	25.15	25.35	24.15	24.40	4064051
2015-09-28	24.34	24.37	22.02	22.24	6118625
2015-09-29	22.24	22.51	22.00	22.10	6541039
2015-09-30	22.36	22.99	22.32	22.96	4125534
2015-10-01	23.02	23.76	22.97	23.73	6810995
2015-10-02	23.37	24.87	22.67	24.85	4413678
2015-10-05	25.04	25.48	24.78	25.21	4565163
2015-10-06	25.18	25.31	24.09	24.36	3600645
2015-10-07	24.48	24.56	23.77	24.17	2655067
2015-10-08	23.79	23.80	22.77	23.40	6371361
2015-10-09	23.47	23.62	22.61	22.86	5371768
2015-10-12	22.89	23.15	22.74	22.87	3221458
2015-10-13	22.82	23.22	22.34	22.61	5943737
2015-10-14	22.65	23.43	22.61	23.03	6522088
2015-10-15	22.99	23.63	22.85	23.53	2589218
2015-10-16	23.58	23.89	23.30	23.56	2283894
2015-10-19	23.44	23.61	22.94	23.17	2753663
2015-10-20	23.17	23.40	22.54	22.58	2915954
2015-10-21	22.68	22.72	21.78	22.33	7590806
2015-10-22	22.37	22.60	21.05	21.66	8255898
2015-10-23	22.10	22.35	21.27	21.29	5580731
2015-10-26	21.24	21.40	20.27	21.07	11200551
2015-10-27	21.01	21.09	20.40	20.73	5349317
2015-10-28	20.80	21.57	20.47	20.76	8721380
2015-10-29	20.80	21.34	20.77	20.95	3183338
2015-10-30	20.92	21.12	20.64	20.91	3907659
2015-11-02	20.91	21.77	20.90	21.68	3298049
2015-11-03	21.70	22.65	21.35	22.31	5764815
2015-11-04	22.39	22.68	22.07	22.33	4561232
2015-11-05	23.18	23.87	22.13	22.98	8964414
2015-11-06	22.83	23.28	22.29	23.22	3878945
2015-11-09	23.12	23.48	22.44	22.82	2707984
2015-11-10	22.79	23.06	22.51	22.95	2370541
2015-11-11	23.01	23.04	22.10	22.36	3534574
2015-11-12	22.23	22.72	21.98	22.56	3448716
2015-11-13	22.50	23.00	22.09	22.96	3729985
2015-11-16	23.04	23.48	22.91	23.31	2740998
2015-11-17	23.30	23.79	23.07	23.43	5073262
2015-11-18	23.42	23.92	23.24	23.33	3887286
2015-11-19	23.36	23.38	22.35	22.43	2726238
2015-11-20	22.52	22.87	22.42	22.61	4538984
2015-11-23	22.60	23.26	22.57	22.67	5566062
2015-11-24	22.56	23.01	22.44	22.91	2381457
2015-11-25	22.94	22.98	22.75	22.83	2069878
2015-11-27	22.89	23.05	22.63	22.87	628615
2015-11-30	22.89	22.95	22.43	22.48	2254819
2015-12-01	22.62	23.21	22.45	23.09	3425915
2015-12-02	23.05	23.29	22.39	22.54	2833707
2015-12-03	22.55	22.66	21.40	21.48	3694431
2015-12-04	21.48	21.56	20.86	20.96	2997022
2015-12-07	20.96	20.97	20.44	20.61	2280274
2015-12-08	20.42	20.56	19.06	19.10	7872600
2015-12-09	18.97	19.57	18.66	18.79	5717798
2015-12-10	18.80	19.47	18.64	19.20	6112008
2015-12-11	18.94	19.51	18.77	18.97	4311638
2015-12-14	18.91	19.05	16.58	17.69	10958510
2015-12-15	17.77	18.37	17.70	18.27	4280618
2015-12-16	18.37	18.74	18.12	18.57	5140443
2015-12-17	18.60	18.69	18.11	18.22	3822368
2015-12-18	18.07	18.36	18.02	18.12	3880356
2015-12-21	18.21	18.27	17.87	17.97	3033718
2015-12-22	18.01	18.21	17.79	18.02	3252975
2015-12-23	18.17	19.30	17.96	19.15	4587579
2015-12-24	19.08	19.29	18.94	18.95	1370716
2015-12-28	18.85	18.91	18.45	18.65	5836612
2015-12-29	18.75	18.82	18.22	18.52	3182651
2015-12-30	18.49	18.72	18.31	18.40	2197555
2015-12-31	18.30	18.51	18.11	18.46	2553424
2016-01-04	18.23	19.45	18.02	19.30	6329484
2016-01-05	19.33	19.71	19.20	19.23	3656969
2016-01-06	18.95	19.36	18.57	18.98	6396201
2016-01-07	18.65	18.89	18.00	18.03	3681371
2016-01-08	18.12	18.29	17.11	17.17	3748946
2016-01-11	17.37	17.40	16.29	16.40	4706723
2016-01-12	16.60	16.81	15.38	15.76	5708711
2016-01-13	15.85	16.09	14.37	14.65	7879099
2016-01-14	14.70	16.00	13.95	15.79	8351767
2016-01-15	15.27	15.30	14.72	15.20	5591251
2016-01-19	15.34	15.40	14.29	14.68	5460960
2016-01-20	14.36	15.34	13.98	15.11	5110643
2016-01-21	15.10	15.71	14.83	15.02	2619852
2016-01-22	15.32	15.64	14.91	15.55	2917186
2016-01-25	15.52	15.60	14.98	15.02	2166217
2016-01-26	15.15	15.54	14.89	15.49	3302443
2016-01-27	15.45	16.35	15.20	16.06	4112124
2016-01-28	16.22	16.36	15.44	15.54	4210801
2016-01-29	15.53	16.40	15.21	16.28	3438772
2016-02-01	16.16	16.68	15.87	16.25	2632049
2016-02-02	16.05	16.23	15.56	15.71	2804078
2016-02-03	15.80	15.97	15.11	15.78	2991820
2016-02-04	15.59	16.37	15.49	16.26	3173398
2016-02-05	16.12	16.62	15.81	15.98	3840603
2016-02-08	15.69	15.75	14.83	15.14	5715278
2016-02-09	14.84	15.69	11.28	12.63	18501128
2016-02-10	12.70	13.61	12.25	13.35	8241445
2016-02-11	13.09	13.16	12.20	12.21	6518676
2016-02-12	12.31	12.72	11.61	11.80	10995023
2016-02-16	12.06	12.31	11.50	12.28	16085919
2016-02-17	12.33	13.91	12.33	13.65	10023369
2016-02-18	13.66	14.05	13.43	13.81	4237587
2016-02-19	13.65	13.70	13.08	13.58	3048228
2016-02-22	13.79	14.31	13.77	13.95	4066846
2016-02-23	13.88	14.25	13.76	14.16	3796201
2016-02-24	14.01	14.55	13.68	14.43	2734976
2016-02-25	14.43	14.59	13.90	13.99	3053048
2016-02-26	14.19	14.95	14.08	14.49	3634545
2016-02-29	14.57	14.65	14.27	14.37	2404904
2016-03-01	14.51	15.17	14.44	14.75	8046551
2016-03-02	14.73	15.09	14.45	14.58	4628270
2016-03-03	14.60	15.55	14.50	15.14	5282192
2016-03-04	15.20	15.81	14.92	15.73	4096735
2016-03-07	15.71	16.28	15.59	15.98	3488654
2016-03-08	15.90	15.95	14.85	14.87	2509564
2016-03-09	15.00	15.30	14.34	15.01	1768181
2016-03-10	15.06	15.52	14.34	14.66	3380338
2016-03-11	14.84	15.80	14.66	15.74	8535016
2016-03-14	15.71	15.94	15.44	15.64	2018652
2016-03-15	15.47	15.50	14.88	15.01	2266047
2016-03-16	15.35	15.80	14.80	15.75	2858577
2016-03-17	15.70	15.82	15.41	15.61	2040611
2016-03-18	15.66	15.93	15.62	15.87	1811728
2016-03-21	15.83	16.01	15.26	15.46	1772702
2016-03-22	15.32	15.50	15.10	15.47	1391580
2016-03-23	15.42	15.48	14.93	14.98	2328051
2016-03-24	14.75	15.22	14.60	15.05	4681859
2016-03-28	15.15	15.18	14.81	15.09	3941927
2016-03-29	15.01	15.98	14.93	15.93	3825524
2016-03-30	16.05	16.13	15.41	15.42	1901865
2016-03-31	15.37	15.93	15.29	15.88	2633254
2016-04-01	15.75	15.75	15.17	15.68	2969265
2016-04-04	15.62	16.49	15.40	16.25	5357070
2016-04-05	16.05	16.25	15.77	15.79	4372989
2016-04-06	15.93	16.61	15.80	16.43	1913591
2016-04-07	16.35	16.74	16.03	16.30	2611964
2016-04-08	16.54	17.18	16.42	17.02	2389601
2016-04-11	17.07	17.18	16.76	16.95	2249530
2016-04-12	17.00	17.73	16.91	17.65	2784907
2016-04-13	17.79	18.19	17.62	17.81	4181125
2016-04-14	17.87	18.34	17.79	18.24	2878498
2016-04-15	18.21	18.40	17.86	18.29	1920553
2016-04-18	18.13	18.45	17.95	18.36	3495028
2016-04-19	18.54	18.86	18.27	18.57	3743704
2016-04-20	18.53	18.92	18.49	18.72	2619622
2016-04-21	18.74	19.03	18.46	18.80	2714912
2016-04-22	18.78	19.42	18.78	19.12	3112530
2016-04-25	19.09	19.22	18.37	18.61	2371840
2016-04-26	18.74	19.03	18.64	18.94	2788866
2016-04-27	19.01	19.14	18.58	18.91	2880613
2016-04-28	18.78	19.12	18.41	18.46	1772354
2016-04-29	18.35	18.53	17.80	18.46	2287687
2016-05-02	18.46	18.71	18.02	18.28	1664840
2016-05-03	18.00	18.26	17.65	18.21	3045710
2016-05-04	18.07	18.51	17.79	18.11	2011998
2016-05-05	18.28	18.41	17.80	18.03	2016197
2016-05-06	17.91	18.58	17.85	18.13	3630656
2016-05-09	18.14	18.54	18.03	18.31	2417794
2016-05-10	18.50	18.79	17.75	18.13	3426007
2016-05-11	18.16	18.73	17.99	18.08	2065251
2016-05-12	18.15	18.25	17.01	17.21	5767030
2016-05-13	17.07	17.57	17.06	17.36	2375592
2016-05-16	17.46	17.85	17.40	17.77	2122926
2016-05-17	17.75	18.21	17.52	17.85	3540106
2016-05-18	17.69	18.22	17.56	17.69	2047086
2016-05-19	17.60	18.12	17.43	17.69	2694133
2016-05-20	17.70	18.15	17.70	18.03	2386605
2016-05-23	17.99	18.35	17.75	18.14	1650268
2016-05-24	18.25	18.48	18.05	18.39	3068502
2016-05-25	18.48	18.94	18.38	18.74	6429341
2016-05-26	18.67	18.92	18.16	18.18	3726886
2016-05-27	18.16	18.35	17.87	18.00	3981793
2016-05-31	18.08	18.19	17.79	17.94	2595786
2016-06-01	17.85	18.17	17.72	18.12	2864927
2016-06-02	18.05	18.35	17.96	18.20	1504268
2016-06-03	18.18	18.22	17.66	17.76	2072253
2016-06-06	17.90	18.18	17.75	18.07	2311878
2016-06-07	18.04	18.51	17.98	18.38	2338435
2016-06-08	18.47	18.51	18.15	18.29	1800277
2016-06-09	18.16	18.18	17.45	17.45	2632004
2016-06-10	17.18	17.18	16.62	16.70	3914736
2016-06-13	16.65	16.78	16.48	16.51	2360542
2016-06-14	16.50	16.62	15.89	16.20	2381705
2016-06-15	16.27	16.66	16.20	16.27	1893902
2016-06-16	16.09	16.21	15.80	16.15	2028855
2016-06-17	16.22	16.50	16.04	16.06	2374414
2016-06-20	16.40	16.70	16.23	16.26	2052681
2016-06-21	16.32	16.38	15.89	16.10	2727914
2016-06-22	16.10	16.46	16.01	16.03	4216576
2016-06-23	16.27	16.51	16.14	16.26	4099617
2016-06-24	15.45	15.81	15.27	15.57	5026037
2016-06-27	15.27	15.36	14.43	14.67	4040177
2016-06-28	14.87	15.34	14.85	14.97	2516264
2016-06-29	15.22	15.52	14.95	15.39	2146851
2016-06-30	15.36	15.48	14.99	15.44	2537290
2016-07-01	15.51	15.93	15.47	15.90	3455453
2016-07-05	15.73	15.73	14.88	14.96	3039269
2016-07-06	14.84	15.21	14.75	15.15	3035496
2016-07-07	15.26	15.81	15.26	15.50	2700365
2016-07-08	15.71	16.50	15.65	16.46	4419985
2016-07-11	16.59	16.91	16.57	16.73	2759762
2016-07-12	16.93	16.98	16.64	16.73	2195705
2016-07-13	16.90	16.92	16.64	16.73	1696901
2016-07-14	16.84	17.12	16.73	17.00	2456578
2016-07-15	17.11	17.11	16.82	16.90	1411025
2016-07-18	16.94	17.30	16.89	17.22	1892266
2016-07-19	17.16	17.22	16.89	17.14	1238082
2016-07-20	17.18	17.70	17.04	17.63	2824800
2016-07-21	17.71	17.93	17.51	17.55	2679274
2016-07-22	17.58	18.17	17.44	18.06	3065095
2016-07-25	18.01	18.06	17.81	17.94	2329076
2016-07-26	17.93	18.23	17.80	18.14	3044823
2016-07-27	17.99	18.05	17.56	17.87	1622449
2016-07-28	17.80	18.18	17.72	18.02	1920013
2016-07-29	17.89	18.56	17.86	18.47	2813879
2016-08-01	18.40	18.62	18.23	18.40	2310925
2016-08-02	18.29	18.46	17.67	17.72	2322271
2016-08-03	17.62	17.67	17.12	17.15	7684094
2016-08-04	17.15	17.28	16.88	16.95	2957216
2016-08-05	17.03	17.25	16.96	17.16	2707315
2016-08-08	17.31	17.64	17.18	17.37	2644766
2016-08-09	17.68	18.46	17.68	17.89	9211808
2016-08-10	17.85	18.03	16.98	17.03	4705246
2016-08-11	17.12	17.21	16.86	16.91	1916271
2016-08-12	16.94	17.05	16.80	16.93	2717727
2016-08-15	17.51	17.58	17.13	17.34	6476775
2016-08-16	17.34	17.40	17.07	17.12	2250173
2016-08-17	17.20	17.28	16.58	16.83	2976911
2016-08-18	16.79	17.06	16.74	16.94	1558794
2016-08-19	16.78	16.96	16.59	16.91	1524686
2016-08-22	16.89	17.25	16.85	17.11	1518389
2016-08-23	17.17	17.56	17.17	17.51	4549440
2016-08-24	17.51	17.64	17.02	17.06	4353976
2016-08-25	17.06	17.28	16.88	16.97	1817081
2016-08-26	17.04	17.08	16.60	16.84	1924138
2016-08-29	16.87	17.36	16.87	17.26	4679596
2016-08-30	17.32	17.55	17.25	17.35	2543076
2016-08-31	17.34	17.44	17.07	17.21	1605740
2016-09-01	17.20	17.24	16.72	16.99	3501423
2016-09-02	17.05	17.62	16.94	17.60	2103207
2016-09-06	17.67	17.86	17.33	17.57	1732533
2016-09-07	17.56	17.85	17.51	17.72	1812987
2016-09-08	17.68	17.96	17.63	17.81	2191647
2016-09-09	17.58	17.60	16.89	16.89	2778737
2016-09-12	16.69	17.39	16.55	17.36	2733781
2016-09-13	17.14	17.20	16.51	16.82	2798760
2016-09-14	16.80	17.08	16.61	17.07	2570354
2016-09-15	17.07	17.42	16.95	17.31	2171685
2016-09-16	17.23	17.93	17.21	17.90	3614983
2016-09-19	17.91	18.21	17.84	18.20	5732896
2016-09-20	18.26	18.34	17.68	17.68	2556139
2016-09-21	17.79	17.99	17.36	17.95	2317442
2016-09-22	18.10	18.21	17.89	17.91	2178524
2016-09-23	17.91	18.09	17.75	17.75	1697715
2016-09-26	17.64	17.68	17.33	17.35	1809791
2016-09-27	17.26	17.49	17.16	17.34	1793130
2016-09-28	17.39	17.68	17.19	17.62	1768957
2016-09-29	17.65	17.75	17.16	17.24	2016380
2016-09-30	17.31	17.64	16.97	17.45	2313681
2016-10-03	17.41	17.60	17.10	17.59	2440586
2016-10-04	17.56	17.70	16.88	16.95	1810211
2016-10-05	17.05	17.11	16.91	16.96	2479536
2016-10-06	16.91	16.93	16.13	16.16	4209941
2016-10-07	16.16	16.28	15.80	16.12	3625475
2016-10-10	16.29	16.45	16.07	16.17	1722816
2016-10-11	16.06	16.07	15.50	15.62	2848714
2016-10-12	15.64	15.68	15.40	15.41	1756816
2016-10-13	15.31	15.53	15.20	15.46	1757145
2016-10-14	15.55	15.62	15.09	15.30	2258951
2016-10-17	15.30	15.44	15.10	15.35	2151912
2016-10-18	15.60	15.62	15.32	15.48	3253974
2016-10-19	15.47	15.87	15.31	15.82	2536468
2016-10-20	15.80	16.01	15.69	15.93	2350824
2016-10-21	15.84	15.87	15.53	15.62	1797912
2016-10-24	15.77	15.91	15.58	15.65	1625755
2016-10-25	15.62	15.70	15.21	15.24	2415247
2016-10-26	15.11	15.28	14.96	15.23	2274657
2016-10-27	15.27	15.27	14.78	14.86	3063569
2016-10-28	14.85	15.06	14.45	14.67	2942202
2016-10-31	14.69	14.92	14.39	14.43	5308153
2016-11-01	12.05	12.59	10.65	11.80	24634223
2016-11-02	11.46	12.54	11.40	11.93	18624066
2016-11-03	11.94	12.21	11.85	12.02	12412131
2016-11-04	12.05	12.57	11.94	12.50	8406754
2016-11-07	12.78	13.08	12.55	12.78	8940490
2016-11-08	12.88	13.13	12.68	12.83	6292417
2016-11-09	12.69	13.05	12.20	12.77	5617802
2016-11-10	12.96	13.22	12.51	12.52	5850067
2016-11-11	12.16	12.36	12.01	12.05	5430240
2016-11-14	12.11	12.50	12.00	12.36	7347953
2016-11-15	12.38	12.66	12.24	12.32	5235257
2016-11-16	12.22	12.31	12.03	12.09	2966719
2016-11-17	12.13	12.38	12.13	12.25	2834605
2016-11-18	12.27	12.41	12.18	12.21	2689175
2016-11-21	12.28	12.38	12.18	12.25	2422508
2016-11-22	12.31	12.31	11.96	12.20	3269696
2016-11-23	12.11	12.30	12.06	12.18	2799394
2016-11-25	12.27	12.36	12.16	12.19	796984
2016-11-28	12.21	12.25	11.89	11.92	2408902
2016-11-29	11.90	12.05	11.76	11.78	2070247
2016-11-30	11.87	11.96	11.56	11.63	1941724
2016-12-01	11.62	11.72	11.23	11.27	3297920
2016-12-02	11.32	11.63	11.18	11.39	5152791
2016-12-05	11.49	11.67	11.39	11.55	3320331
2016-12-06	11.62	12.03	11.41	11.86	3424587
2016-12-07	11.86	12.12	11.79	11.89	3489253
2016-12-08	11.93	12.56	11.92	12.55	3476553
2016-12-09	12.63	12.63	12.38	12.40	3468825
2016-12-12	12.39	12.44	12.06	12.07	2676258
2016-12-13	12.10	12.21	11.79	12.09	2213121
2016-12-14	12.09	12.10	11.56	11.68	2777145
2016-12-15	11.66	12.11	11.53	12.06	3542202
2016-12-16	12.05	12.58	12.05	12.55	2624051
2016-12-19	12.53	12.85	12.39	12.72	2589962
2016-12-20	13.04	13.56	12.98	13.10	7390847
2016-12-21	13.08	13.56	13.07	13.31	4587840
2016-12-22	13.32	13.35	12.77	12.79	3012710
2016-12-23	12.81	13.10	12.75	13.05	2144354
2016-12-27	13.04	13.16	12.93	12.98	2244930
2016-12-28	12.99	13.04	12.75	12.79	1723383
2016-12-29	12.78	12.82	12.56	12.62	1717805
2016-12-30	12.65	12.71	12.30	12.42	2148336
2017-01-03	12.55	12.82	12.43	12.77	2823670
2017-01-04	12.87	13.54	12.83	13.22	4989310
2017-01-05	13.17	13.26	12.80	13.11	4503532
2017-01-06	13.15	13.15	12.62	12.68	3695366
2017-01-09	12.71	13.09	12.51	12.85	4714773
2017-01-10	12.83	15.58	12.61	14.80	13972623
2017-01-11	15.36	15.63	15.05	15.46	8372215
2017-01-12	15.63	16.29	15.62	15.89	6127249
2017-01-13	16.03	16.13	15.63	15.81	3555245
2017-01-17	15.81	16.30	15.68	16.11	4022158
2017-01-18	16.16	16.31	15.91	16.27	4000931
2017-01-19	16.25	16.28	15.96	15.96	3946709
2017-01-20	16.00	16.14	15.55	15.67	4127365
2017-01-23	15.72	15.88	15.27	15.41	5042813
2017-01-24	15.39	15.62	15.32	15.57	3400748
2017-01-25	15.62	15.77	15.34	15.36	3483379
2017-01-26	15.30	15.47	15.27	15.29	3224975
2017-01-27	15.41	15.45	14.74	14.78	3978758
2017-01-30	14.67	14.94	14.40	14.87	2762362
2017-01-31	14.81	15.27	14.78	14.97	4488001
2017-02-01	14.99	15.53	14.92	15.06	10109307
2017-02-02	15.09	15.74	15.04	15.44	9340412
2017-02-03	15.47	15.57	15.30	15.43	3741086
2017-02-06	15.42	15.46	15.20	15.26	2048891
2017-02-07	15.30	15.48	15.11	15.27	1787419
2017-02-08	15.23	15.40	15.06	15.29	1811471
2017-02-09	15.26	15.50	15.18	15.42	1576366
2017-02-10	15.41	15.41	14.53	15.15	4764947
2017-02-13	15.20	15.20	14.66	14.84	5471867
2017-02-14	14.64	15.68	14.30	14.94	10591069
2017-02-15	14.66	15.32	14.62	15.23	6616265
2017-02-16	15.28	16.23	15.06	15.38	8013025
2017-02-17	14.79	14.99	14.11	14.37	19216700
2017-02-21	14.31	15.31	14.20	15.07	13795670
2017-02-22	15.15	15.17	14.68	14.69	2770246
2017-02-23	14.78	14.78	14.47	14.67	2115484
2017-02-24	14.59	14.66	14.37	14.46	2610362
2017-02-27	14.41	14.63	14.27	14.63	2428234
2017-02-28	14.54	14.71	14.34	14.40	3179355
2017-03-01	14.55	14.63	14.15	14.31	3405719
2017-03-02	14.30	14.30	14.05	14.09	2045683
2017-03-03	14.11	14.29	14.04	14.14	2282497
2017-03-06	14.04	14.04	12.95	13.16	8794841
2017-03-07	13.07	13.45	12.93	12.95	4657681
2017-03-08	12.95	13.01	12.62	12.69	3252039
2017-03-09	12.67	12.73	12.45	12.60	3191106
2017-03-10	12.69	12.78	12.55	12.57	2374343
2017-03-13	12.57	12.68	12.33	12.46	2605847
2017-03-14	12.35	12.48	12.14	12.22	3432789
2017-03-15	12.39	12.39	12.14	12.27	3076797
2017-03-16	12.30	12.35	12.16	12.30	2821882
2017-03-17	12.31	12.31	12.16	12.23	2517753
2017-03-20	12.20	12.22	12.09	12.15	3082145
2017-03-21	12.15	12.25	11.93	11.96	4508514
2017-03-22	11.92	11.94	11.69	11.91	2777615
2017-03-23	11.90	12.09	11.80	12.03	2591306
2017-03-24	11.96	12.16	11.93	12.10	2979908
2017-03-27	12.35	12.99	12.33	12.70	8583083
2017-03-28	12.64	12.88	12.55	12.82	4154680
2017-03-29	12.82	13.18	12.75	12.95	5325164
2017-03-30	12.93	13.27	12.89	13.19	2772585
2017-03-31	13.22	13.50	13.11	13.43	3740111
2017-04-03	13.43	13.50	13.07	13.08	2426109
2017-04-04	13.07	13.16	12.86	13.03	2022232
2017-04-05	13.10	13.34	12.89	13.11	6103233
2017-04-06	13.11	13.29	13.02	13.24	1977052
2017-04-07	13.20	13.26	13.04	13.06	1815319
2017-04-10	13.08	13.35	13.04	13.13	1600805
2017-04-11	13.06	13.14	12.97	13.08	1307181
2017-04-12	13.10	13.16	12.86	12.96	1977181
2017-04-13	12.99	13.15	12.74	12.93	2066562
2017-04-17	12.91	12.95	12.76	12.89	3318714
2017-04-18	12.82	12.91	12.73	12.86	2242514
2017-04-19	12.93	13.22	12.91	13.07	2214621
2017-04-20	13.15	13.26	12.93	13.13	2578698
2017-04-21	13.10	13.18	12.95	13.01	2285713
2017-04-24	13.15	13.17	12.86	12.89	2779359
2017-04-25	12.95	13.08	12.89	13.01	1872217
2017-04-26	13.00	13.18	12.94	13.14	1869413
2017-04-27	13.17	13.28	12.94	13.05	1717294
2017-04-28	13.06	13.07	12.83	12.99	1233116
2017-05-01	13.05	13.23	12.91	13.14	1840986
2017-05-02	13.22	13.79	13.18	13.77	3386506
2017-05-03	13.62	13.69	13.01	13.04	2660949
2017-05-04	13.08	13.71	12.84	13.11	5636951
2017-05-05	13.10	13.31	13.05	13.21	3195267
2017-05-08	13.19	13.25	12.55	12.64	6648430
2017-05-09	13.22	13.75	13.05	13.20	8856174
2017-05-10	13.18	14.19	13.14	14.06	4755643
2017-05-11	14.09	14.26	13.86	14.22	3231155
2017-05-12	14.19	14.53	14.19	14.34	2496895
2017-05-15	14.34	14.44	14.00	14.03	2323009
2017-05-16	14.16	14.19	13.76	13.90	3775904
2017-05-17	13.77	14.05	13.75	13.90	2066978
2017-05-18	13.87	13.99	13.67	13.88	1966392
2017-05-19	13.94	14.30	13.88	14.02	2032538
2017-05-22	13.98	14.11	13.92	13.98	1328469
2017-05-23	13.98	14.27	13.98	14.19	2352199
2017-05-24	14.09	14.31	14.05	14.21	1551347
2017-05-25	14.30	14.32	13.97	14.06	1301105
2017-05-26	14.08	14.08	13.91	14.00	1463541
2017-05-30	14.00	14.04	13.75	13.76	1504400
2017-05-31	13.73	13.80	13.49	13.74	1895343
2017-06-01	13.78	14.15	13.77	13.99	1370161
2017-06-02	13.97	14.22	13.87	14.20	1214206
2017-06-05	14.15	14.18	13.91	14.01	1563065
2017-06-06	13.98	14.23	13.85	14.14	1894936
2017-06-07	14.14	14.14	13.69	13.70	3093520
2017-06-08	13.75	13.92	13.68	13.84	1456663
2017-06-09	13.79	14.28	13.72	14.07	1543312
2017-06-12	14.07	14.51	14.07	14.49	1819644
2017-06-13	14.47	15.39	13.99	14.07	10069493
2017-06-14	15.36	15.66	14.96	15.24	13833948
2017-06-15	15.22	15.31	14.84	14.96	3870923
2017-06-16	14.86	14.97	14.64	14.81	4750789
2017-06-19	14.81	14.88	14.54	14.78	1751631
2017-06-20	15.00	15.20	14.78	15.01	4474541
2017-06-21	15.01	15.32	14.88	14.99	2172660
2017-06-22	14.81	15.28	14.72	15.16	5226073
2017-06-23	15.22	15.29	14.84	14.84	3378243
2017-06-26	14.92	15.05	14.73	14.92	2887392
2017-06-27	14.85	15.05	14.79	14.85	1480239
2017-06-28	14.93	15.16	14.86	15.08	1197418
2017-06-29	15.14	15.17	14.75	14.79	2035565
2017-06-30	14.79	14.84	14.69	14.71	2071537
2017-07-03	14.72	14.92	14.68	14.73	574174
2017-07-05	14.78	14.81	14.51	14.51	1655094
2017-07-06	14.50	14.58	14.18	14.22	2673161
2017-07-07	14.22	14.52	14.13	14.37	1241905
2017-07-10	14.31	14.41	14.24	14.30	1424374
2017-07-11	14.30	14.47	14.22	14.38	3611445
2017-07-12	14.47	14.82	14.46	14.71	2186033
2017-07-13	14.65	14.73	14.49	14.56	1355176
2017-07-14	14.57	14.63	14.38	14.40	892712
2017-07-17	14.43	14.44	14.22	14.26	1570327
2017-07-18	14.28	14.28	14.05	14.15	2453393
2017-07-19	14.17	14.38	14.12	14.32	1784807
2017-07-20	14.31	14.57	14.26	14.39	2571728
2017-07-21	14.40	14.41	14.14	14.30	1652613
2017-07-24	14.30	14.42	14.26	14.33	1238204
2017-07-25	14.34	14.58	14.27	14.54	1997658
2017-07-26	14.20	14.40	14.10	14.20	2512559
2017-07-27	14.28	14.36	14.15	14.35	2021090
2017-07-28	14.28	14.73	14.28	14.73	3756332
2017-07-31	14.78	14.80	14.10	14.20	2644747
2017-08-01	14.20	14.25	12.94	12.97	6129161
2017-08-02	12.90	13.05	12.77	13.02	3077845
2017-08-03	12.98	13.31	12.94	13.19	3817417
2017-08-04	13.19	13.19	12.99	13.12	2054563
2017-08-07	12.58	12.64	11.92	12.00	6933715
2017-08-08	12.55	13.07	12.28	12.90	7720903
2017-08-09	12.76	13.00	12.71	12.75	2704015
2017-08-10	12.78	12.82	12.39	12.40	2591158
2017-08-11	12.30	12.55	12.30	12.52	1560942
2017-08-14	12.56	12.80	12.51	12.61	1713451
2017-08-15	12.65	12.71	12.48	12.56	2019981
2017-08-16	12.57	12.75	12.37	12.38	2406458
2017-08-17	12.34	12.44	12.04	12.05	3500605
2017-08-18	12.02	12.20	11.95	12.00	1860501
2017-08-21	12.00	12.04	11.72	11.82	2957988
2017-08-22	11.82	11.96	11.69	11.76	1656583
2017-08-23	11.73	11.84	11.60	11.78	3916188
2017-08-24	11.80	12.01	11.73	11.74	1358719
2017-08-25	11.78	11.91	11.72	11.75	2570358
2017-08-28	11.76	11.86	11.67	11.69	2740059
2017-08-29	11.56	11.66	11.31	11.33	2930064
2017-08-30	11.37	11.61	11.20	11.60	2191013
2017-08-31	11.60	12.19	11.60	12.13	2115714
2017-09-01	12.13	12.14	11.99	12.05	1575844
2017-09-05	12.04	12.14	11.88	11.97	1461250
2017-09-06	12.00	12.00	11.53	11.54	5973918
2017-09-07	11.54	11.79	11.50	11.52	2167819
2017-09-08	11.50	11.56	11.33	11.48	4534299
2017-09-11	11.54	11.81	11.54	11.69	3918059
2017-09-12	11.70	11.85	11.69	11.71	3427916
2017-09-13	11.67	11.72	11.49	11.67	3261331
2017-09-14	11.67	11.72	11.51	11.70	2786796
2017-09-15	11.64	11.71	11.53	11.55	1978254
2017-09-18	11.55	11.63	11.24	11.35	2891108
2017-09-19	11.35	11.43	10.83	11.09	5663381
2017-09-20	11.10	11.30	11.08	11.21	2937380
2017-09-21	11.20	11.30	11.10	11.22	2299247
2017-09-22	11.24	11.27	10.78	10.90	5059783
2017-09-25	10.90	10.98	10.78	10.92	4332844
2017-09-26	10.94	11.09	10.93	11.06	2193785
2017-09-27	11.10	11.16	10.99	10.99	1437618
2017-09-28	10.97	11.05	10.71	10.82	3113807
2017-09-29	10.70	10.77	10.57	10.60	2409183
2017-10-02	10.64	10.67	10.54	10.62	2502509
2017-10-03	10.68	11.01	10.63	10.87	2160787
2017-10-04	10.87	10.97	10.78	10.80	1198438
2017-10-05	10.79	10.94	10.77	10.77	1081922
2017-10-06	10.80	10.86	10.64	10.71	1657019
2017-10-09	10.69	10.72	10.24	10.25	58596911
2017-10-10	10.26	10.62	10.19	10.49	4177558
2017-10-11	10.43	10.55	10.28	10.31	1641615
2017-10-12	10.30	10.38	10.09	10.11	2346436
2017-10-13	10.01	10.26	9.94	10.10	2502217
2017-10-16	10.10	10.35	9.99	10.12	2246325
2017-10-17	10.15	10.35	10.11	10.23	2033670
2017-10-18	10.27	10.49	10.23	10.38	2797801
2017-10-19	10.36	10.60	10.34	10.44	1897816
2017-10-20	10.40	10.54	10.24	10.45	2927747
2017-10-23	10.41	10.45	10.22	10.25	2466512
2017-10-24	10.29	10.33	10.12	10.15	1725114
2017-10-25	10.16	10.16	9.68	9.90	3044909
2017-10-26	9.87	9.94	9.53	9.55	1923132
2017-10-27	9.53	9.66	9.44	9.59	1755483
2017-10-30	9.52	9.77	9.48	9.56	2293648
2017-10-31	9.52	10.50	9.52	10.03	8577279
2017-11-01	10.13	10.30	9.83	9.84	3230410
2017-11-02	10.20	11.09	10.20	10.59	5401628
2017-11-03	10.56	10.64	10.31	10.45	1603022
2017-11-06	10.45	10.48	10.26	10.29	1599822
2017-11-07	10.26	10.39	8.78	8.81	7516510
2017-11-08	8.79	10.03	8.78	9.58	16844228
2017-11-09	9.43	10.42	9.38	10.24	5802065
2017-11-10	10.18	10.51	10.14	10.23	2428391
2017-11-13	10.13	10.40	10.06	10.36	2383996
2017-11-14	10.31	10.62	10.02	10.26	4055206
2017-11-15	10.22	10.41	9.97	10.30	2382228
2017-11-16	10.38	10.43	10.22	10.31	1658721
2017-11-17	10.27	10.59	10.24	10.42	1971015
2017-11-20	10.37	10.53	10.18	10.36	2068128
2017-11-21	10.43	10.45	10.24	10.35	1354668
2017-11-22	10.35	10.72	10.31	10.61	1510441
2017-11-24	10.66	10.72	10.52	10.60	355014
2017-11-27	10.60	10.77	10.52	10.72	1860998
2017-11-28	10.61	10.76	10.39	10.72	1415202
2017-11-29	10.76	10.98	10.76	10.92	2251971
2017-11-30	10.95	11.04	10.39	10.69	2306350
2017-12-01	10.76	11.09	10.59	10.92	3228141
2017-12-04	10.98	10.99	10.51	10.56	1974668
2017-12-05	10.54	10.66	10.36	10.60	1868241
2017-12-06	10.62	10.66	10.10	10.21	1835936
2017-12-07	10.19	10.36	10.06	10.22	2171780
2017-12-08	10.30	10.37	9.69	9.82	3944406
2017-12-11	9.80	10.13	9.74	10.10	2415272
2017-12-12	10.15	10.22	9.93	9.95	1633966
2017-12-13	9.92	10.14	9.89	10.05	2599765
2017-12-14	10.03	10.14	9.66	9.75	1848076
2017-12-15	9.77	9.81	9.57	9.61	2403930
2017-12-18	9.67	10.00	9.61	9.93	3235757
2017-12-19	9.93	10.08	9.60	9.65	1754117
2017-12-20	9.65	9.77	9.60	9.72	1504178
2017-12-21	9.71	9.99	9.65	9.90	2971779
2017-12-22	9.88	9.94	9.73	9.78	742809
2017-12-26	9.82	9.97	9.75	9.77	695533
2017-12-27	9.75	9.90	9.72	9.82	1234422
2017-12-28	9.78	9.92	9.73	9.88	1318870
2017-12-29	9.88	9.93	9.63	9.70	1652787
2018-01-02	9.72	10.23	9.71	10.18	2193392
2018-01-03	10.17	10.23	9.94	10.02	1444514
2018-01-04	10.08	10.14	9.84	9.85	968067
2018-01-05	9.84	9.98	9.67	9.68	1320150
2018-01-08	9.67	9.72	9.34	9.40	2025564
2018-01-09	9.41	9.50	9.16	9.24	2411446
2018-01-10	9.22	9.35	9.03	9.16	5350201
2018-01-11	9.12	9.46	9.07	9.38	3799589
2018-01-12	9.39	9.56	9.39	9.46	1553076
2018-01-16	9.50	9.52	9.21	9.24	2872410
2018-01-17	9.30	9.42	9.18	9.31	2910706
2018-01-18	9.45	9.45	9.06	9.09	8750770
2018-01-19	9.01	9.20	8.97	8.99	2219839
2018-01-22	9.00	9.42	9.00	9.39	1795493
2018-01-23	9.41	9.91	9.41	9.83	3351000
2018-01-24	9.81	9.85	9.65	9.78	1813845
2018-01-25	9.80	9.83	9.69	9.82	1173363
2018-01-26	9.85	9.93	9.71	9.81	2656285
2018-01-29	9.74	9.96	9.66	9.73	1547145
2018-01-30	9.69	9.72	9.49	9.61	1520923
2018-01-31	9.69	9.70	9.34	9.50	2026630
2018-02-01	9.45	10.06	9.38	9.95	4019197
2018-02-02	9.89	9.89	9.59	9.64	2830976
2018-02-05	9.60	9.70	9.37	9.43	2743178
2018-02-06	9.27	9.55	9.11	9.31	4207734
2018-02-07	9.34	10.39	9.34	10.26	4745095
2018-02-08	10.25	10.36	9.66	9.67	3454694
2018-02-09	9.73	9.80	9.15	9.50	6619357
2018-02-12	9.50	9.59	9.37	9.50	2151318
2018-02-13	9.44	9.59	9.24	9.41	2305050
2018-02-14	9.35	9.51	9.21	9.24	1751554
2018-02-15	9.30	9.31	9.07	9.20	3085142
2018-02-16	9.10	9.29	9.05	9.20	2105519
2018-02-20	9.17	9.33	8.90	8.90	2847735
2018-02-21	8.92	9.08	8.82	8.90	2252693
2018-02-22	8.00	8.19	6.72	7.18	20036371
2018-02-23	7.16	7.26	6.70	6.82	10711210
2018-02-26	6.83	7.25	6.57	7.00	6207371
2018-02-27	6.87	7.02	6.60	6.81	4726329
2018-02-28	6.75	6.83	6.49	6.53	5636165
2018-03-01	6.76	6.76	6.39	6.55	5350226
2018-03-02	6.60	7.08	6.59	7.04	4222659
2018-03-05	7.00	7.25	6.97	7.23	3604673
2018-03-06	7.24	7.34	7.07	7.27	3599589
2018-03-07	7.24	7.59	7.16	7.47	3456954
2018-03-08	7.48	7.51	7.30	7.37	2130245
2018-03-09	7.66	7.66	7.36	7.38	2168253
2018-03-12	7.38	7.43	7.31	7.39	1644672
2018-03-13	7.44	7.49	7.29	7.35	2581793
2018-03-14	7.34	7.42	7.27	7.36	1478453
2018-03-15	7.37	7.42	7.14	7.23	1878572
2018-03-16	7.26	7.42	7.21	7.24	2766141
2018-03-19	7.24	7.25	7.07	7.13	2249847
2018-03-20	7.08	7.14	6.91	6.93	2373680
2018-03-21	6.93	6.98	6.85	6.85	3413092
2018-03-22	6.78	7.00	6.78	6.85	5719126
2018-03-23	6.86	7.06	6.80	6.83	2578260
2018-03-26	6.89	6.94	6.59	6.85	3957944
2018-03-27	6.85	7.06	6.69	6.71	2886417
2018-03-28	6.73	7.08	6.72	6.82	12604722
2018-03-29	6.89	6.89	6.65	6.71	6690382
2018-04-02	6.72	6.78	6.46	6.50	1887219
2018-04-03	6.50	6.58	6.33	6.50	4467308
2018-04-04	6.46	6.66	6.46	6.64	1722031
2018-04-05	6.65	6.71	6.57	6.67	8458506
2018-04-06	6.67	6.83	6.62	6.75	2462308
2018-04-09	6.80	6.85	6.67	6.67	5353670
2018-04-10	6.74	6.78	6.46	6.47	4315684
2018-04-11	6.43	6.68	6.42	6.60	3552186
2018-04-12	6.62	6.66	6.48	6.49	1391633
2018-04-13	6.48	6.67	6.28	6.63	2784075
2018-04-16	6.63	6.77	6.54	6.71	2375101
2018-04-17	6.74	6.77	6.58	6.74	3299354
2018-04-18	6.75	6.89	6.73	6.75	1561320
2018-04-19	6.77	6.89	6.77	6.87	2244222
2018-04-20	6.82	6.87	6.69	6.75	1091020
2018-04-23	6.65	6.75	6.54	6.55	1849119
2018-04-24	6.56	6.73	6.56	6.61	3900213
2018-04-25	6.62	6.65	6.49	6.52	1530355
2018-04-26	6.47	6.60	6.42	6.53	1108939
2018-04-27	6.65	7.49	6.63	7.42	6271129
2018-04-30	7.41	7.45	7.14	7.24	3501251
2018-05-01	7.26	7.48	7.14	7.33	3109752
2018-05-02	7.34	7.38	7.15	7.19	2651389
2018-05-03	7.19	7.24	7.10	7.15	2071623
2018-05-04	7.05	7.25	6.97	7.20	2076113
2018-05-07	7.23	7.30	7.16	7.18	2377985
2018-05-08	6.93	8.15	6.85	7.68	6815510
2018-05-09	7.70	7.81	7.56	7.74	3664210
2018-05-10	7.78	7.87	7.57	7.59	2263532
2018-05-11	7.56	7.66	7.53	7.55	1632210
2018-05-14	7.55	7.72	7.55	7.60	1458297
2018-05-15	7.53	7.63	7.44	7.50	2097888
2018-05-16	7.46	7.63	7.43	7.60	1867490
2018-05-17	7.63	7.64	7.56	7.62	2280022
2018-05-18	7.65	7.73	7.58	7.64	2042792
2018-05-21	7.70	7.72	7.55	7.70	1934373
2018-05-22	7.73	7.78	7.57	7.58	1343440
2018-05-23	7.56	7.76	7.54	7.66	2477424
2018-05-24	7.65	7.68	7.51	7.63	3321681
2018-05-25	7.66	7.81	7.55	7.61	2123923
2018-05-29	7.58	7.67	7.48	7.67	2633674
2018-05-30	7.71	8.02	7.60	8.00	1902395
2018-05-31	7.99	8.02	7.83	7.87	1368058
2018-06-01	7.91	8.11	7.86	8.03	1347276
2018-06-04	8.04	8.23	8.04	8.12	1724529
2018-06-05	8.12	8.73	8.09	8.49	5348014
2018-06-06	8.46	8.80	8.41	8.75	3351338
2018-06-07	8.82	8.97	8.70	8.76	2538421
2018-06-08	8.75	9.07	8.69	9.02	2180105
2018-06-11	9.02	9.19	8.99	9.05	2185108
2018-06-12	9.05	9.36	9.04	9.13	1893815
2018-06-13	9.19	9.19	9.05	9.15	2968993
2018-06-14	9.15	9.51	9.15	9.32	2108885
2018-06-15	9.30	9.34	9.13	9.27	3405339
2018-06-18	9.23	9.32	9.19	9.27	2061932
2018-06-19	9.24	9.33	9.23	9.27	3658896
2018-06-20	9.27	9.36	9.19	9.31	5332516
2018-06-21	9.32	9.49	9.25	9.28	4409125
2018-06-22	9.29	9.46	9.25	9.40	19852446
2018-06-25	9.37	9.37	9.22	9.31	1832367
2018-06-26	9.33	9.40	9.20	9.36	4068520
2018-06-27	9.36	9.43	9.01	9.05	2748703
2018-06-28	9.13	9.33	9.05	9.32	2959037
2018-06-29	9.35	9.40	9.04	9.09	2584318
2018-07-02	9.00	9.18	9.00	9.17	1700029
2018-07-03	9.25	9.57	9.18	9.49	914002
2018-07-05	9.51	9.71	9.41	9.71	1094222
2018-07-06	9.75	9.99	9.73	9.79	2996304
2018-07-09	9.81	9.84	9.55	9.77	2034881
2018-07-10	9.82	10.10	9.78	10.05	2008914
2018-07-11	9.87	10.06	9.79	9.87	1562784
2018-07-12	9.98	10.10	9.82	10.05	1347352
2018-07-13	10.05	10.05	9.37	9.49	2842535
2018-07-16	9.51	9.55	9.26	9.30	1149981
2018-07-17	9.31	9.52	9.31	9.36	2623326
2018-07-18	9.38	9.40	9.23	9.31	1330939
2018-07-19	9.32	9.59	9.22	9.34	1212218
2018-07-20	9.35	9.37	9.22	9.34	894199
2018-07-23	9.36	9.61	9.27	9.59	2043945
2018-07-24	9.58	9.60	9.09	9.21	1588116
2018-07-25	9.23	9.43	9.21	9.23	817949
2018-07-26	9.24	9.41	9.11	9.38	1411982
2018-07-27	9.37	9.39	9.11	9.36	1671628
2018-07-30	9.33	9.51	9.23	9.43	1575045
2018-07-31	9.40	9.69	9.34	9.59	2316141
2018-08-01	9.55	9.55	8.79	8.80	3099510
2018-08-02	8.72	8.85	8.47	8.51	2401382
2018-08-03	8.54	8.80	8.45	8.56	1637186
2018-08-06	8.51	8.62	8.40	8.49	2677068
2018-08-07	8.69	8.97	8.14	8.22	3751594
2018-08-08	8.19	8.39	7.94	8.35	4778671
2018-08-09	8.33	8.43	8.16	8.20	4594748
2018-08-10	8.15	8.29	7.83	7.90	3064280
2018-08-13	7.84	7.95	7.69	7.78	3054821
2018-08-14	7.79	8.06	7.71	7.83	2383148
2018-08-15	7.79	7.84	7.65	7.75	1944403
2018-08-16	8.00	8.14	7.85	8.08	2118121
2018-08-17	8.04	8.20	8.03	8.14	1343951
2018-08-20	8.15	8.24	8.04	8.20	1346717
2018-08-21	8.27	8.48	8.21	8.46	5167266
2018-08-22	8.46	8.75	8.34	8.74	2190278
2018-08-23	8.71	9.01	8.61	8.95	2568226
2018-08-24	8.95	9.23	8.83	8.99	3112857
2018-08-27	8.99	9.36	8.96	9.34	2068432
2018-08-28	9.35	9.61	9.29	9.60	2565832
2018-08-29	9.56	9.88	9.51	9.74	3319584
2018-08-30	9.69	9.79	9.47	9.54	1452514
2018-08-31	9.54	9.93	9.53	9.92	2189306
2018-09-04	9.91	9.93	9.64	9.67	1647041
2018-09-05	9.63	9.78	9.56	9.63	1157088
2018-09-06	9.69	9.81	9.59	9.70	1301575
2018-09-07	9.71	9.96	9.62	9.80	1135555
2018-09-10	9.80	9.85	9.37	9.39	1106148
2018-09-11	9.36	9.50	9.28	9.43	1298932
2018-09-12	9.45	9.69	9.36	9.67	1263743
2018-09-13	9.70	9.80	9.59	9.65	746381
2018-09-14	9.69	9.74	9.29	9.38	832734
2018-09-17	9.39	9.59	9.30	9.57	950135
2018-09-18	9.57	9.73	9.40	9.43	1160774
2018-09-19	9.42	9.51	9.30	9.39	1653740
2018-09-20	9.41	9.67	9.33	9.56	3380036
2018-09-21	9.60	10.00	9.60	9.70	2878033
2018-09-24	9.65	9.67	9.27	9.40	1334898
2018-09-25	9.39	9.62	9.39	9.56	2597995
2018-09-26	9.56	9.60	9.35	9.42	1406316
2018-09-27	9.42	9.66	9.41	9.50	1127325
2018-09-28	9.50	9.90	9.50	9.83	1527660
2018-10-01	9.88	9.98	9.62	9.62	1223979
2018-10-02	9.66	9.73	9.35	9.35	814393
2018-10-03	9.52	9.56	9.19	9.41	1594864
2018-10-04	9.40	9.41	9.05	9.10	1086550
2018-10-05	9.13	9.21	8.70	9.02	3496114
2018-10-08	8.96	9.30	8.96	9.22	1250409
2018-10-09	9.21	9.52	9.21	9.50	1317948
2018-10-10	9.49	9.60	9.07	9.08	2316142
2018-10-11	9.08	9.10	8.81	8.85	1915499
2018-10-12	8.94	9.05	8.77	8.88	2986719
2018-10-15	8.85	8.96	8.49	8.51	2234662
2018-10-16	8.53	8.77	8.41	8.68	1855881
2018-10-17	8.65	8.83	8.54	8.75	1673760
2018-10-18	8.71	9.31	8.62	8.99	2287782
2018-10-19	8.98	9.35	8.83	8.89	1902750
2018-10-22	8.90	9.04	8.39	8.41	1666490
2018-10-23	8.27	8.59	8.15	8.54	1459071
2018-10-24	8.54	8.64	8.23	8.23	1647085
2018-10-25	8.25	8.50	8.24	8.36	1268550
2018-10-26	8.25	8.37	8.00	8.25	1000880
2018-10-29	8.36	8.60	8.28	8.44	1485355
2018-10-30	8.46	8.90	8.35	8.88	1312331
2018-10-31	8.98	9.00	8.79	8.93	1494071
2018-11-01	8.95	9.41	8.80	9.34	1107023
2018-11-02	9.40	9.46	8.87	8.89	2618290
2018-11-05	8.90	9.21	8.85	9.20	2384581
2018-11-06	9.84	9.84	8.95	9.26	4578006
2018-11-07	9.28	9.41	8.49	8.85	7258896
2018-11-08	8.73	8.96	8.54	8.87	3505789
2018-11-09	8.89	9.09	8.79	8.86	5800132
2018-11-12	8.84	9.11	8.74	8.74	1414451
2018-11-13	8.74	8.82	8.47	8.49	5237866
2018-11-14	8.51	8.73	8.45	8.50	3424990
2018-11-15	8.43	8.55	8.25	8.52	3188244
2018-11-16	8.48	8.68	8.45	8.66	5144674
2018-11-19	8.50	8.55	7.66	7.67	2539044
2018-11-20	7.57	7.88	7.39	7.79	4279216
2018-11-21	8.00	8.03	7.77	7.82	1227774
2018-11-23	7.73	8.08	7.73	8.03	686003
2018-11-26	8.05	8.33	7.93	8.28	4683133
2018-11-27	8.23	8.29	8.09	8.19	1128844
2018-11-28	8.21	8.52	8.07	8.50	6088407
2018-11-29	8.46	8.57	8.32	8.35	2019856
2018-11-30	8.33	8.61	8.24	8.55	4299083
2018-12-03	8.67	8.85	8.45	8.51	2718755
2018-12-04	8.50	8.55	8.32	8.40	1825072
2018-12-06	8.29	8.46	8.10	8.46	2150775
2018-12-07	8.43	8.50	8.17	8.24	1306714
2018-12-10	8.24	8.50	8.09	8.45	1362703
2018-12-11	8.56	8.76	8.44	8.49	1835542
2018-12-12	8.56	8.83	8.47	8.48	1926531
2018-12-13	8.50	8.58	8.19	8.26	2159726
2018-12-14	8.21	8.28	7.68	7.87	3257165
2018-12-17	7.76	7.95	7.49	7.58	2909482
2018-12-18	7.62	7.82	7.53	7.63	1502610
2018-12-19	7.56	7.69	7.40	7.47	2744422
2018-12-20	7.45	7.50	7.23	7.24	2487641
2018-12-21	7.23	7.35	6.81	7.02	3312029
2018-12-24	6.97	6.99	6.32	6.33	1161293
2018-12-26	6.32	6.63	6.08	6.62	2462556
2018-12-27	6.53	6.70	6.31	6.67	3068372
2018-12-28	6.67	6.97	6.64	6.81	2043716
2018-12-31	6.86	6.86	6.56	6.70	2120041
2019-01-02	6.63	6.67	6.46	6.58	1610898
2019-01-03	6.54	6.67	6.41	6.51	1423208
2019-01-04	6.61	6.90	6.46	6.88	1410840
2019-01-07	6.90	7.25	6.80	7.18	2131005
2019-01-08	7.29	7.49	7.23	7.38	1337694
2019-01-09	7.42	7.62	7.32	7.57	1555259
2019-01-10	7.51	7.73	7.47	7.70	1172720
2019-01-11	7.65	7.84	7.55	7.83	780946
2019-01-14	7.72	7.81	7.60	7.63	1009947
2019-01-15	7.69	7.93	7.68	7.86	917790
2019-01-16	7.90	8.27	7.90	8.25	3938099
2019-01-17	8.23	8.27	8.05	8.10	1463912
2019-01-18	8.14	8.24	7.97	8.00	1259919
2019-01-22	7.93	8.06	7.87	7.96	1070538
2019-01-23	7.98	8.11	7.92	8.06	740331
2019-01-24	8.00	8.20	7.97	8.17	756570
2019-01-25	8.21	8.34	8.13	8.28	939080
2019-01-28	8.18	8.25	7.95	8.10	1773693
2019-01-29	8.09	8.15	7.95	8.05	1219118
2019-01-30	8.06	8.31	7.96	8.25	1055910
2019-01-31	8.23	8.31	8.12	8.15	926152
2019-02-01	8.11	8.43	8.06	8.39	1171630
2019-02-04	8.37	8.40	8.23	8.29	990718
2019-02-05	8.34	8.43	8.10	8.15	1252821
2019-02-06	8.15	8.17	7.98	8.00	1265946
2019-02-07	7.96	8.06	7.86	7.95	1230242
2019-02-08	7.90	7.95	7.68	7.81	1319222
2019-02-11	7.81	7.96	7.73	7.86	2432559
2019-02-12	7.87	8.01	7.71	7.99	3510981
2019-02-13	8.00	8.18	7.98	8.12	1845812
2019-02-14	7.00	7.09	6.72	6.93	5010270
2019-02-15	6.99	7.04	6.81	7.04	2896763
2019-02-19	7.05	7.43	6.97	7.25	2940832
2019-02-20	7.25	7.46	7.23	7.26	2139968
2019-02-21	7.52	7.61	7.38	7.42	2151556
2019-02-22	7.41	7.65	7.38	7.45	3484401
2019-02-25	7.49	7.53	7.25	7.27	4304177
2019-02-26	7.30	7.30	6.89	6.90	2379893
2019-02-27	7.04	7.04	6.74	6.91	2204417
2019-02-28	6.90	6.94	6.73	6.76	4929148
2019-03-01	6.78	6.96	6.68	6.81	2842512
2019-03-04	6.79	6.87	6.44	6.59	3181951
2019-03-05	6.64	6.65	6.45	6.47	2627705
2019-03-06	6.46	6.50	6.27	6.40	4393291
2019-03-07	6.50	6.64	6.46	6.56	2959157
2019-03-08	6.47	6.73	6.47	6.70	2853631
2019-03-11	6.71	6.87	6.69	6.86	2282338
2019-03-12	6.86	7.15	6.85	7.04	2579509
2019-03-13	6.99	7.15	6.81	6.91	9605645
2019-03-14	6.93	7.05	6.86	6.94	3936241
2019-03-15	6.95	7.02	6.76	6.81	3830134
2019-03-18	6.83	6.95	6.75	6.85	2084216
2019-03-19	6.86	6.97	6.82	6.90	1866173
2019-03-20	6.90	7.00	6.81	6.95	2269511
2019-03-21	6.90	7.09	6.90	6.99	1889136
2019-03-22	6.95	7.00	6.73	6.78	1728740
2019-03-25	6.78	6.82	6.58	6.70	1752841
2019-03-26	6.73	6.74	6.49	6.58	1784490
2019-03-27	6.57	6.61	6.40	6.57	1561291
2019-03-28	6.58	6.66	6.49	6.62	1092681
2019-03-29	6.63	6.65	6.54	6.58	2536610
2019-04-01	6.60	6.73	6.51	6.60	875534
2019-04-02	6.57	6.64	6.46	6.62	1529743
2019-04-03	6.69	6.77	6.62	6.63	1020331
2019-04-04	6.65	6.71	6.54	6.68	854722
2019-04-05	6.73	6.89	6.71	6.84	1079394
2019-04-08	6.83	6.83	6.71	6.77	1086133
2019-04-09	6.75	6.79	6.65	6.74	1316104
2019-04-10	6.74	6.85	6.71	6.85	1697306
2019-04-11	6.88	6.89	6.78	6.83	1172594
2019-04-12	6.88	6.92	6.79	6.83	1454372
2019-04-15	6.85	6.99	6.84	6.99	1942581
2019-04-16	7.04	7.04	6.49	6.52	1863893
2019-04-17	6.55	6.58	6.11	6.33	3437885
2019-04-18	6.31	6.39	6.19	6.24	4198687
2019-04-22	6.23	6.36	6.06	6.08	2107837
2019-04-23	6.09	6.28	5.98	6.25	4038849
2019-04-24	6.20	6.42	6.14	6.33	2086555
2019-04-25	6.28	6.40	6.20	6.35	1179851
2019-04-26	6.34	6.47	6.30	6.36	1452036
2019-04-29	6.38	6.41	6.26	6.28	1256613
2019-04-30	6.30	6.31	6.02	6.18	4620683
2019-05-01	6.20	6.32	6.13	6.17	3603618
2019-05-02	6.15	6.37	6.11	6.34	2674468
2019-05-03	6.39	6.48	6.29	6.46	1965245
2019-05-06	6.31	6.52	6.26	6.47	1994617
2019-05-07	6.71	7.16	6.60	7.09	5139697
2019-05-08	7.05	7.18	6.95	7.09	3093285
2019-05-09	6.98	7.16	6.93	7.15	2024127
2019-05-10	7.08	7.11	6.96	7.08	2396720
2019-05-13	6.97	7.07	6.89	6.96	2186548
2019-05-14	6.95	7.01	6.82	6.84	1086834
2019-05-15	6.76	6.98	6.71	6.97	1178306
2019-05-16	7.00	7.02	6.84	6.88	1552831
2019-05-17	6.83	7.01	6.82	6.85	1029328
2019-05-20	6.79	7.01	6.76	6.96	1801616
2019-05-21	6.99	7.06	6.93	7.05	5840300
2019-05-22	7.03	7.03	6.79	6.89	2198885
2019-05-23	6.81	6.83	6.59	6.60	3916911
2019-05-24	6.63	6.69	6.39	6.52	3479109
2019-05-28	6.52	6.56	6.40	6.40	1834862
2019-05-29	6.34	6.34	6.08	6.26	4843323
2019-05-30	6.26	6.28	6.07	6.18	1981413
2019-05-31	6.10	6.21	6.03	6.18	2340744
2019-06-03	6.18	6.24	5.97	6.02	1930581
2019-06-04	6.09	6.28	5.97	6.18	3653110
2019-06-05	6.34	6.34	6.12	6.26	2022946
2019-06-06	6.25	6.36	6.22	6.33	3025739
2019-06-07	6.36	6.58	6.32	6.52	1826220
2019-06-10	6.52	6.70	6.50	6.54	1692382
2019-06-11	6.61	6.61	6.41	6.52	1879991
2019-06-12	6.49	6.52	6.33	6.44	943508
2019-06-13	6.48	6.53	6.42	6.47	869964
2019-06-14	6.44	6.54	6.44	6.44	1814403
2019-06-17	6.44	6.62	6.40	6.59	1426167
2019-06-18	6.65	6.65	6.51	6.57	1059484
2019-06-19	6.56	6.61	6.46	6.61	1349534
2019-06-20	6.67	6.75	6.60	6.66	1410946
2019-06-21	6.60	6.60	6.42	6.55	2058564
2019-06-24	6.55	6.59	6.49	6.54	1471759
2019-06-25	6.55	6.95	6.46	6.91	2526961
2019-06-26	6.92	6.92	6.75	6.82	1562004
2019-06-27	6.83	6.91	6.79	6.91	1701374
2019-06-28	6.90	7.25	6.85	7.21	2982333
2019-07-01	7.25	7.49	7.22	7.47	2576478
2019-07-02	7.46	7.65	7.41	7.59	1433156
2019-07-03	7.61	7.84	7.61	7.81	809815
2019-07-05	7.77	8.18	7.71	8.16	1515818
2019-07-08	8.15	8.21	8.07	8.14	1488603
2019-07-09	8.09	8.13	7.93	7.95	1346059
2019-07-10	8.00	8.09	7.95	8.06	828101
2019-07-11	8.10	8.25	7.99	8.03	1550347
2019-07-12	8.03	8.20	8.00	8.17	1119589
2019-07-15	8.20	8.23	8.06	8.07	1170260
2019-07-16	8.06	8.10	7.89	7.95	1186502
2019-07-17	7.94	7.95	7.72	7.76	1049313
2019-07-18	7.76	7.80	7.64	7.72	742825
2019-07-19	7.68	7.78	7.61	7.61	683217
2019-07-22	7.62	7.71	7.52	7.59	702905
2019-07-23	7.63	7.72	7.51	7.71	684965
2019-07-24	7.70	7.89	7.62	7.85	1484780
2019-07-25	7.83	7.88	7.69	7.78	767032
2019-07-26	7.82	7.94	7.73	7.84	886827
2019-07-29	7.83	7.93	7.68	7.86	1296254
2019-07-30	7.76	7.99	7.66	7.96	1098827
2019-07-31	7.96	8.09	7.75	7.79	1975765
2019-08-01	7.78	7.85	7.54	7.55	1366224
2019-08-02	7.50	7.60	7.35	7.58	1167609
2019-08-05	7.42	7.46	7.15	7.34	1220395
2019-08-06	7.41	7.81	7.19	7.79	2548548
2019-08-07	7.71	8.11	7.58	8.05	1235115
2019-08-08	8.09	8.14	7.88	8.09	1183731
2019-08-09	8.03	8.13	7.92	7.98	958691
2019-08-12	7.98	8.11	7.93	7.96	694640
2019-08-13	7.95	8.14	7.93	8.13	993147
2019-08-14	7.99	8.06	7.94	8.01	1112058
2019-08-15	8.01	8.30	7.97	8.26	1536816
2019-08-16	8.29	8.46	8.28	8.36	1122427
2019-08-19	8.44	8.50	8.29	8.32	1104777
2019-08-20	8.29	8.36	8.13	8.23	707430
2019-08-21	8.30	8.30	8.18	8.23	528998
2019-08-22	8.26	8.31	8.18	8.25	720758
2019-08-23	8.19	8.26	7.84	7.85	1525827
2019-08-26	7.91	8.16	7.89	8.09	864790
2019-08-27	8.15	8.19	7.75	7.76	1655904
2019-08-28	7.75	7.99	7.71	7.94	1112241
2019-08-29	8.02	8.12	8.02	8.10	731442
2019-08-30	8.14	8.25	8.05	8.18	739648
2019-09-03	8.09	8.12	7.80	7.81	1661577
2019-09-04	7.88	8.00	7.88	7.92	832836
2019-09-05	8.03	8.06	7.81	8.00	1023284
2019-09-06	8.05	8.09	7.93	7.93	1250108
2019-09-09	8.00	8.30	8.00	8.19	1529228
2019-09-10	8.15	8.28	8.13	8.18	1844315
2019-09-11	8.30	8.69	8.17	8.57	2474159
2019-09-12	8.66	8.66	8.29	8.33	1955879
2019-09-13	8.42	8.54	7.95	8.15	1282130
2019-09-16	8.05	8.11	7.90	8.03	1778259
2019-09-17	7.99	7.99	7.73	7.85	1052352
2019-09-18	7.86	7.95	7.72	7.85	1980319
2019-09-19	7.89	8.10	7.82	7.83	829452
2019-09-20	7.82	7.94	7.75	7.82	1913898
2019-09-23	7.76	7.78	7.53	7.66	1713099
2019-09-24	7.69	7.69	7.28	7.35	2242769
2019-09-25	7.32	7.62	7.32	7.60	1069606
2019-09-26	7.58	7.58	7.32	7.42	1024161
2019-09-27	7.45	7.59	7.38	7.40	812089
2019-09-30	7.40	7.68	7.40	7.58	2323401
2019-10-01	7.80	7.95	7.71	7.78	1852680
2019-10-02	7.72	7.74	7.57	7.65	1116060
2019-10-03	7.60	7.87	7.60	7.82	1648026
2019-10-04	7.85	7.93	7.59	7.77	734744
2019-10-07	7.74	7.84	7.72	7.76	1249186
2019-10-08	7.65	7.69	7.50	7.51	1686580
2019-10-09	7.59	7.71	7.55	7.64	1062505
2019-10-10	7.68	7.74	7.59	7.69	969958
2019-10-11	7.82	8.18	7.81	8.12	1291204
2019-10-14	8.11	8.16	8.01	8.07	967453
2019-10-15	8.13	8.51	8.13	8.50	2921807
2019-10-16	8.46	8.56	8.31	8.51	1157668
2019-10-17	8.56	8.75	8.48	8.62	892421
2019-10-18	8.56	8.69	8.48	8.66	1075957
2019-10-21	8.76	8.80	8.46	8.47	1330900
2019-10-22	8.42	8.50	8.36	8.41	762658
2019-10-23	8.40	8.50	8.32	8.49	869043
2019-10-24	8.50	8.52	8.31	8.42	1678198
2019-10-25	8.30	8.32	7.57	7.90	1906356
2019-10-28	7.88	7.90	7.61	7.61	1814031
2019-10-29	7.59	7.87	7.59	7.76	1778875
2019-10-30	7.73	7.74	7.57	7.68	1453259
2019-10-31	7.65	7.66	7.24	7.35	1845120
2019-11-01	7.41	7.58	7.40	7.52	1146073
2019-11-04	7.58	7.73	7.52	7.64	1007693
2019-11-05	7.12	7.99	7.06	7.26	3060129
2019-11-06	7.22	7.35	7.20	7.27	1558467
2019-11-07	7.39	7.46	7.24	7.37	1680402
2019-11-08	7.39	7.44	7.23	7.34	1327379
2019-11-11	7.27	7.37	7.17	7.20	1629108
2019-11-12	7.21	7.22	7.00	7.10	2082940
2019-11-13	7.05	7.12	6.92	6.95	1555204
2019-11-14	6.92	7.04	6.92	6.98	1045860
2019-11-15	7.04	7.10	6.86	7.02	1245358
2019-11-18	7.02	7.05	6.90	7.03	1287872
2019-11-19	7.07	7.20	7.05	7.09	1637520
2019-11-20	7.05	7.13	7.00	7.07	1191746
2019-11-21	7.07	7.11	6.95	7.06	1153652
2019-11-22	7.11	7.14	6.94	7.10	1493790
2019-11-25	7.14	7.25	7.09	7.19	1135374
2019-11-26	7.16	7.20	7.06	7.06	1107536
2019-11-27	7.08	7.26	7.08	7.15	719249
2019-11-29	7.12	7.20	7.04	7.14	458238
2019-12-02	7.14	7.17	6.92	7.01	1083545
2019-12-03	6.91	7.06	6.84	7.01	763850
2019-12-04	7.05	7.25	7.05	7.24	914948
2019-12-05	7.25	7.25	7.14	7.22	658624
2019-12-06	7.27	7.37	7.17	7.18	1264314
2019-12-09	7.15	7.25	7.05	7.08	645139
2019-12-10	7.07	7.13	6.96	7.01	861619
2019-12-11	7.03	7.06	6.97	6.99	643162
2019-12-12	6.98	7.05	6.91	6.92	1060481
2019-12-13	6.93	6.93	6.63	6.79	1307503
2019-12-16	6.83	6.89	6.73	6.75	863748
2019-12-17	6.75	6.80	6.69	6.76	1096566
2019-12-18	6.83	7.17	6.83	7.00	1618074
2019-12-19	6.99	7.16	6.98	7.14	939137
2019-12-20	7.17	7.25	7.07	7.07	1636099
2019-12-23	7.09	7.13	6.99	7.01	941977
2019-12-24	7.00	7.11	7.00	7.02	249253
2019-12-26	7.03	7.07	7.00	7.02	380699
2019-12-27	7.03	7.07	6.99	7.01	819343
2019-12-30	7.01	7.16	6.98	7.14	1365725
2019-12-31	7.14	7.32	7.10	7.27	1496615
2020-01-02	7.31	7.31	7.00	7.13	1380441
2020-01-03	7.03	7.27	6.99	7.26	1013363
2020-01-06	7.25	7.40	7.20	7.33	814745
2020-01-07	7.38	7.38	7.18	7.27	751665
2020-01-08	7.29	7.36	7.23	7.26	988841
2020-01-09	7.26	7.30	7.11	7.14	929881
2020-01-10	7.15	7.24	7.07	7.17	959763
2020-01-13	7.08	7.18	7.02	7.18	898115
2020-01-14	7.15	7.30	7.10	7.24	871468
2020-01-15	7.25	7.36	7.25	7.36	1278916
2020-01-16	7.45	7.58	7.39	7.47	1199670
2020-01-17	7.50	7.50	7.29	7.32	745827
2020-01-21	7.27	7.29	7.12	7.24	787704
2020-01-22	7.24	7.32	7.13	7.17	740833
2020-01-23	7.16	7.21	7.01	7.16	753989
2020-01-24	7.17	7.19	6.92	6.92	1198120
2020-01-27	6.83	6.90	6.78	6.82	1305231
2020-01-28	6.88	6.98	6.81	6.81	1155675
2020-01-29	6.82	6.98	6.77	6.83	1207663
2020-01-30	6.78	6.84	6.67	6.82	880054
2020-01-31	6.74	6.83	6.57	6.59	1068036
2020-02-03	6.62	6.71	6.45	6.50	1232125
2020-02-04	6.66	6.86	6.62	6.65	1101988
2020-02-05	6.71	6.95	6.71	6.89	1032129
2020-02-06	6.96	6.98	6.77	6.82	1330732
2020-02-07	6.79	6.80	6.60	6.64	1000014
2020-02-10	6.64	6.72	6.60	6.70	571569
2020-02-11	6.75	6.98	6.75	6.83	1391937
2020-02-12	6.94	7.08	6.84	7.04	1468383
2020-02-13	7.01	7.20	6.99	7.10	892246
2020-02-14	7.12	7.15	6.88	6.93	592101
2020-02-18	6.91	7.08	6.86	6.93	917145
2020-02-19	6.93	8.57	6.91	8.39	6359233
2020-02-20	8.34	8.46	8.19	8.29	2991596
2020-02-21	8.27	8.31	7.98	7.99	1397642
2020-02-24	7.68	7.72	7.45	7.46	1821787
2020-02-25	7.45	7.54	6.75	6.76	2270337
2020-02-26	6.79	6.80	6.28	6.35	1868061
2020-02-27	6.17	6.73	6.03	6.39	3212047
2020-02-28	6.35	6.59	6.24	6.57	3725275
2020-03-02	6.59	6.65	5.91	6.09	4245640
2020-03-03	6.04	6.30	5.96	6.01	2984169
2020-03-04	6.20	6.20	5.66	5.68	6299228
2020-03-05	5.59	5.59	4.73	5.01	9980252
2020-03-06	4.78	4.88	4.37	4.51	5696411
2020-03-09	4.06	4.37	4.04	4.26	3463043
2020-03-10	4.34	4.67	4.33	4.53	4979097
2020-03-11	4.40	4.48	3.96	4.01	4289522
2020-03-12	3.73	3.73	3.24	3.32	4383009
2020-03-13	3.58	3.70	3.29	3.53	3570543
2020-03-16	2.97	3.07	2.22	2.26	7058004
2020-03-17	2.34	2.38	1.86	1.99	6325922
2020-03-18	1.90	2.00	1.47	1.74	9097055
2020-03-19	1.73	2.15	1.60	2.04	6653202
2020-03-20	2.05	2.38	1.88	1.89	6671811
2020-03-23	1.94	2.23	1.89	2.22	2893054
2020-03-24	2.44	3.27	2.41	3.13	6019757
2020-03-25	3.17	3.70	2.98	3.43	4994241
2020-03-26	3.39	3.73	2.55	3.24	7067157
2020-03-27	3.12	3.37	2.75	3.27	3832801
2020-03-30	3.17	3.27	2.98	3.27	4032899
2020-03-31	3.25	3.52	2.94	3.12	2841386
2020-04-01	3.01	3.01	2.75	2.86	2788973
2020-04-02	2.75	2.90	2.30	2.48	2306659
2020-04-03	2.48	2.55	2.34	2.36	1676292
2020-04-06	2.53	3.23	2.51	3.12	3608276
2020-04-07	3.32	3.50	2.95	3.03	2998314
2020-04-08	3.09	3.50	3.09	3.18	3152247
2020-04-09	3.35	3.98	3.33	3.74	3139695
2020-04-13	3.68	3.72	3.40	3.69	2130192
2020-04-14	3.75	3.92	3.57	3.80	1951395
2020-04-15	3.58	3.66	3.23	3.41	2539806
2020-04-16	3.39	3.40	3.23	3.36	1299170
2020-04-17	3.51	3.78	3.51	3.61	1761714
2020-04-20	3.53	3.58	3.36	3.43	1265333
2020-04-21	3.28	3.36	3.13	3.21	967365
2020-04-22	3.25	3.36	3.13	3.16	1239018
2020-04-23	3.22	3.41	3.21	3.24	1338541
2020-04-24	3.28	3.33	3.11	3.25	957678
2020-04-27	3.29	3.60	3.28	3.45	1348594
2020-04-28	3.60	3.69	3.48	3.67	1775263
2020-04-29	3.72	3.90	3.64	3.68	2570685
2020-04-30	3.55	3.79	3.43	3.61	2462775
2020-05-01	3.48	3.49	3.00	3.12	2086532
2020-05-04	3.05	3.06	2.88	3.05	4327046
2020-05-05	3.16	3.22	2.90	2.92	3556020
2020-05-06	3.10	3.29	2.73	2.87	4033136
2020-05-07	2.92	2.99	2.73	2.79	4815270
2020-05-08	2.89	3.14	2.87	3.10	3922701
2020-05-11	3.06	3.06	2.88	2.95	2088262
2020-05-12	2.96	3.07	2.76	2.76	2521125
2020-05-13	2.76	2.76	2.58	2.66	3135106
2020-05-14	2.61	2.72	2.39	2.71	1963310
2020-05-15	2.70	2.93	2.65	2.85	1313693
2020-05-18	3.01	3.42	3.01	3.39	2834427
2020-05-19	3.33	3.43	3.15	3.23	2989083
2020-05-20	3.34	3.58	3.25	3.46	2091870
2020-05-21	3.43	3.53	3.33	3.35	2751182
2020-05-22	3.37	3.38	3.08	3.31	3197453
2020-05-26	3.50	3.73	3.40	3.65	2970202
2020-05-27	3.80	3.94	3.60	3.84	3365689
2020-05-28	3.87	3.88	3.50	3.54	4258576
2020-05-29	3.46	3.67	3.38	3.66	3563791
2020-06-01	3.69	3.80	3.56	3.64	3241338
2020-06-02	3.68	3.83	3.60	3.77	2097756
2020-06-03	3.83	4.02	3.78	4.01	2168392
2020-06-04	3.96	4.07	3.88	3.98	1906889
2020-06-05	4.23	4.37	3.93	3.97	8930737
2020-06-08	4.10	4.21	3.97	3.99	11663638
2020-06-09	3.99	4.02	3.66	3.94	6805390
2020-06-10	3.88	3.90	3.42	3.47	9108001
2020-06-11	3.28	3.29	2.82	2.92	7231122
2020-06-12	3.13	3.19	2.83	3.03	6128991
2020-06-15	2.81	3.12	2.74	3.00	5743623
2020-06-16	3.23	3.44	3.20	3.40	5172859
2020-06-17	3.40	3.41	3.06	3.08	1791351
2020-06-18	3.04	3.13	2.92	2.95	1446942
2020-06-19	3.01	3.08	2.79	2.82	4339946
2020-06-22	2.82	2.87	2.70	2.76	2177047
2020-06-23	2.83	2.90	2.73	2.86	2558825
2020-06-24	2.79	2.79	2.53	2.66	2820913
2020-06-25	2.60	2.77	2.59	2.76	1973679
2020-06-26	2.71	2.73	2.55	2.60	2584074
2020-06-29	2.65	2.82	2.56	2.76	1990663
2020-06-30	2.73	2.98	2.68	2.95	3635283
2020-07-01	2.95	3.07	2.86	2.99	2058580
2020-07-02	3.10	3.20	3.00	3.04	2302864
2020-07-06	3.14	3.23	2.98	3.00	1744692
2020-07-07	2.94	2.94	2.72	2.73	1535198
2020-07-08	2.70	2.76	2.59	2.64	2177389
2020-07-09	2.64	2.65	2.40	2.44	3483624
2020-07-10	2.44	2.65	2.41	2.64	1838052
2020-07-13	2.68	2.70	2.54	2.54	1492381
2020-07-14	2.56	2.61	2.48	2.55	2015155
2020-07-15	2.67	2.69	2.60	2.64	2821890
2020-07-16	2.60	2.66	2.53	2.55	2400060
2020-07-17	2.55	2.67	2.55	2.65	1538371
2020-07-20	2.62	2.64	2.36	2.43	4100024
2020-07-21	2.51	2.69	2.49	2.66	2590677
2020-07-22	2.64	2.88	2.61	2.87	2383440
2020-07-23	2.86	2.87	2.56	2.61	2359657
2020-07-24	2.60	2.72	2.60	2.66	1110804
2020-07-27	2.70	3.02	2.62	2.76	8874196
2020-07-28	2.77	2.91	2.77	2.86	2226021
2020-07-29	2.86	2.96	2.83	2.92	2066672
2020-07-30	2.85	2.99	2.82	2.96	1300569
2020-07-31	2.95	2.97	2.76	2.77	1275953
2020-08-03	2.80	2.84	2.69	2.78	1286032
2020-08-04	2.78	2.80	2.72	2.79	1430050
2020-08-05	2.85	2.87	2.66	2.70	1841714
2020-08-06	2.73	2.97	2.72	2.87	2339320
2020-08-07	2.87	3.02	2.87	3.01	2542003
2020-08-10	3.03	3.20	3.01	3.14	1982416
2020-08-11	2.88	3.19	2.80	2.92	1855538
2020-08-12	2.96	3.02	2.85	2.90	1669420
2020-08-13	2.92	2.96	2.85	2.86	1457590
2020-08-14	2.85	2.87	2.78	2.81	1087053
2020-08-17	2.81	2.84	2.76	2.78	731288
2020-08-18	2.80	2.80	2.65	2.67	1104061
2020-08-19	2.70	2.76	2.64	2.71	1022715
2020-08-20	2.74	2.84	2.69	2.75	1354600
2020-08-21	2.73	2.79	2.72	2.76	958955
2020-08-24	2.80	2.85	2.74	2.81	1173203
2020-08-25	2.85	2.85	2.69	2.75	2093624
2020-08-26	2.75	2.87	2.74	2.75	884820
2020-08-27	2.78	2.95	2.74	2.86	1679684
2020-08-28	2.85	2.87	2.74	2.85	1693458
2020-08-31	2.80	2.81	2.72	2.75	3793653
2020-09-01	2.75	2.85	2.71	2.77	1862808
2020-09-02	2.77	3.02	2.75	2.97	2748423
2020-09-03	2.98	3.10	2.89	2.95	2149657
2020-09-04	3.00	3.05	2.83	2.90	1125531
2020-09-08	2.89	2.89	2.74	2.76	1868636
2020-09-09	2.80	2.80	2.71	2.75	1061015
2020-09-10	2.78	2.84	2.75	2.75	865707
2020-09-11	2.78	2.78	2.69	2.76	1166625
2020-09-14	2.79	2.89	2.74	2.85	1125436
2020-09-15	2.90	3.05	2.88	2.96	1180180
2020-09-16	3.00	3.00	2.83	2.83	1325218
2020-09-17	2.81	2.83	2.66	2.76	1408062
2020-09-18	2.78	2.81	2.71	2.78	3321778
2020-09-21	2.69	2.79	2.60	2.75	2803779
2020-09-22	2.76	2.79	2.70	2.74	1525755
2020-09-23	2.76	2.85	2.49	2.49	4103330
2020-09-24	2.50	2.56	2.41	2.46	1306344
2020-09-25	2.44	2.55	2.44	2.48	1718845
2020-09-28	2.51	2.58	2.48	2.52	1602563
2020-09-29	2.53	2.58	2.42	2.55	1729111
2020-09-30	2.52	2.65	2.52	2.54	1513406
2020-10-01	2.57	2.63	2.51	2.55	1813841
2020-10-02	2.48	2.69	2.45	2.60	2607066
2020-10-05	2.62	2.72	2.62	2.69	1131465
2020-10-06	2.70	2.83	2.69	2.69	1718803
2020-10-07	2.71	2.82	2.68	2.78	1374543
2020-10-08	2.80	2.89	2.77	2.86	1651158
2020-10-09	2.88	2.92	2.80	2.80	988838
2020-10-12	2.79	2.82	2.72	2.76	1023089
2020-10-13	2.72	2.82	2.65	2.81	1121386
2020-10-14	2.84	2.88	2.82	2.86	835911
2020-10-15	2.81	2.92	2.77	2.90	1088133
2020-10-16	2.88	3.09	2.88	2.91	3124436
2020-10-19	2.91	2.97	2.87	2.89	1091583
2020-10-20	2.91	2.97	2.89	2.94	1451108
2020-10-21	2.94	3.01	2.90	3.00	1496762
2020-10-22	3.00	3.30	2.96	3.29	3076797
2020-10-23	3.29	3.56	3.27	3.45	2055687
2020-10-26	3.39	3.43	3.28	3.34	2117308
2020-10-27	3.34	3.34	3.24	3.31	1518815
2020-10-28	3.19	3.31	3.13	3.23	2113575
2020-10-29	3.20	3.28	2.98	3.00	3344745
2020-10-30	2.99	3.02	2.90	2.94	1797752
2020-11-02	2.99	3.08	2.95	3.08	1077607
2020-11-03	3.11	3.21	3.11	3.21	1846632
2020-11-04	3.11	3.25	3.08	3.09	1980776
2020-11-05	2.87	2.94	2.55	2.75	6216523
2020-11-06	2.81	2.91	2.75	2.76	1514798
2020-11-09	3.03	4.12	3.03	3.90	9307878
2020-11-10	3.86	4.37	3.77	4.00	5488012
2020-11-11	3.96	4.11	3.76	4.11	3392510
2020-11-12	4.13	4.18	3.77	3.81	3062273
2020-11-13	3.84	4.11	3.84	4.04	1939536
2020-11-16	4.23	4.25	3.89	3.99	3783926
2020-11-17	3.92	4.15	3.84	4.14	1426945
2020-11-18	4.15	4.20	4.10	4.10	1457564
2020-11-19	4.10	4.10	3.98	4.04	1246958
2020-11-20	3.98	4.02	3.94	3.99	921531
2020-11-23	4.00	4.24	3.98	4.18	1512030
2020-11-24	4.29	4.83	4.26	4.76	6232548
2020-11-25	4.69	4.73	4.33	4.38	1408526
2020-11-27	4.37	4.46	4.35	4.43	609108
2020-11-30	4.47	4.52	4.22	4.24	2043089
2020-12-01	4.35	4.63	4.30	4.45	2513591
2020-12-02	4.20	4.27	4.00	4.26	2673777
2020-12-03	4.19	4.45	4.19	4.35	1783148
2020-12-04	4.40	4.45	4.31	4.44	1265855
2020-12-07	4.42	4.56	4.31	4.39	1393511
2020-12-08	4.35	4.48	4.34	4.45	1741835
2020-12-09	4.44	4.46	4.14	4.24	1952888
2020-12-10	4.20	4.26	4.15	4.25	1359290
2020-12-11	4.20	4.28	3.97	4.01	1255895
2020-12-14	4.11	4.16	3.97	4.10	1414930
2020-12-15	4.13	4.23	4.05	4.22	782144
2020-12-16	4.25	4.33	4.17	4.22	1979489
2020-12-17	4.29	4.49	4.26	4.42	1639294
2020-12-18	4.42	4.46	4.25	4.25	2422067
2020-12-21	4.16	4.17	4.00	4.12	1624162
2020-12-22	4.10	4.28	4.10	4.24	1218030
2020-12-23	4.28	4.44	4.19	4.37	1840076
2020-12-24	4.42	4.43	4.15	4.21	611243
2020-12-28	4.27	4.45	4.25	4.34	1372354
2020-12-29	4.38	4.43	4.29	4.40	2869129
2020-12-30	4.40	4.49	4.35	4.37	914398
2020-12-31	4.35	4.46	4.31	4.43	1158894
2021-01-04	4.45	4.47	4.20	4.21	1295590
2021-01-05	4.25	4.45	4.25	4.39	1286971
2021-01-06	4.42	4.78	4.40	4.56	2099081
2021-01-07	4.57	4.62	4.41	4.46	1545758
2021-01-08	4.53	4.53	4.27	4.36	905394
2021-01-11	4.28	4.38	4.15	4.21	1012824
2021-01-12	4.20	4.46	4.20	4.45	1972053
2021-01-13	4.45	4.87	4.42	4.83	2825972
2021-01-14	4.85	4.92	4.77	4.80	1177729
2021-01-15	4.80	4.81	4.59	4.59	2009985
2021-01-19	4.67	4.67	4.42	4.50	4627660
2021-01-20	4.49	4.61	4.48	4.59	2132917
2021-01-21	4.58	4.63	4.45	4.58	1224650
2021-01-22	4.50	4.93	4.47	4.91	1421652
2021-01-25	4.59	5.23	4.57	5.11	2656769
2021-01-26	5.18	5.27	5.02	5.22	1401882
2021-01-27	5.10	5.88	5.10	5.29	4494959
2021-01-28	5.33	5.38	4.88	4.90	2317098
2021-01-29	4.90	5.12	4.88	4.94	1468238
2021-02-01	4.96	5.08	4.83	5.02	1784238
2021-02-02	5.09	5.16	5.01	5.05	1340264
2021-02-03	5.06	5.14	4.97	5.07	1052296
2021-02-04	5.07	5.47	5.07	5.45	1243278
2021-02-05	5.50	5.51	5.26	5.33	1060464
2021-02-08	5.39	5.55	5.28	5.36	1088157
2021-02-09	5.33	5.37	5.13	5.32	1042577
2021-02-10	5.34	5.43	5.16	5.18	891538
2021-02-11	5.22	5.46	5.18	5.26	790395
2021-02-12	5.24	5.27	5.11	5.20	955407
2021-02-16	5.22	5.29	5.08	5.11	1075915
2021-02-17	5.11	5.32	5.11	5.22	1182770
2021-02-18	5.19	5.24	4.95	4.95	1194916
2021-02-19	4.97	5.05	4.91	5.05	842865
2021-02-22	4.99	5.11	4.99	5.09	1270259
2021-02-23	5.03	5.06	4.76	4.94	2779275
2021-02-24	4.97	5.18	4.89	4.91	3874966
2021-02-25	5.72	6.24	5.54	5.82	5219721
2021-02-26	5.97	6.22	5.56	5.82	3302668
2021-03-01	5.91	5.99	5.55	5.70	2614628
2021-03-02	5.64	5.79	5.43	5.72	2276940
2021-03-03	5.70	6.19	5.64	6.05	2315248
2021-03-04	5.96	6.01	5.59	5.77	2365684
2021-03-05	5.80	5.94	5.61	5.93	1434206
2021-03-08	5.97	6.22	5.91	6.19	2034796
2021-03-09	6.24	6.29	5.99	6.02	1428771
2021-03-10	6.05	6.30	6.04	6.15	1573594
2021-03-11	6.19	6.29	6.13	6.23	1258039
2021-03-12	6.27	6.58	6.21	6.47	1832303
2021-03-15	6.54	6.84	6.38	6.81	3727411
2021-03-16	6.68	6.80	6.44	6.45	2080416
2021-03-17	6.37	6.50	6.05	6.45	1831811
2021-03-18	6.48	6.51	6.17	6.24	1480218
2021-03-19	6.27	6.40	6.08	6.33	4088209
2021-03-22	6.32	6.33	5.96	6.05	1316365
2021-03-23	5.96	6.05	5.70	5.77	1759052
2021-03-24	5.84	6.02	5.63	5.64	1305699
2021-03-25	5.65	6.08	5.59	5.93	2617002
2021-03-26	6.02	6.12	5.93	6.09	1233801
2021-03-29	6.06	6.30	5.93	5.99	1164643
2021-03-30	6.03	6.28	6.03	6.19	1552822
2021-03-31	6.22	6.36	5.99	6.05	3917102
2021-04-01	6.00	6.39	5.91	6.36	1781467
2021-04-05	6.44	6.53	6.26	6.30	1861635
2021-04-06	6.32	6.74	6.32	6.69	2583964
2021-04-07	6.71	6.90	6.60	6.72	1641766
2021-04-08	6.73	7.12	6.69	7.04	1993471
2021-04-09	7.05	7.10	6.69	6.71	1154039
2021-04-12	6.74	6.80	6.69	6.70	948171
2021-04-13	6.69	6.83	6.69	6.80	1423223
2021-04-14	6.85	6.97	6.69	6.76	662443
2021-04-15	6.78	6.81	6.69	6.77	738210
2021-04-16	6.83	6.94	6.72	6.79	936903
2021-04-19	6.78	6.80	6.44	6.54	1091204
2021-04-20	6.51	6.51	6.35	6.44	1135518
2021-04-21	6.42	6.65	6.39	6.62	733878
2021-04-22	6.60	6.73	6.50	6.51	701658
2021-04-23	6.52	6.58	6.40	6.48	962626
2021-04-26	6.57	6.69	6.54	6.62	849257
2021-04-27	6.62	6.66	6.54	6.61	744232
2021-04-28	6.60	6.60	6.43	6.44	549679
2021-04-29	6.48	6.76	6.47	6.65	940792
2021-04-30	6.59	6.66	6.50	6.54	1021155
2021-05-03	6.61	6.82	6.61	6.76	812527
2021-05-04	6.71	6.78	6.47	6.61	2009843
2021-05-05	6.59	6.70	6.47	6.60	632896
2021-05-06	6.57	6.70	6.47	6.60	2316888
2021-05-07	6.54	7.39	6.54	7.32	3909058
2021-05-10	7.43	7.74	7.30	7.57	2088276
2021-05-11	7.40	7.50	7.09	7.14	1420879
2021-05-12	7.12	7.21	6.91	6.99	1860911
2021-05-13	6.98	7.06	6.85	7.00	1699852
2021-05-14	7.08	7.16	6.97	7.14	1212219
2021-05-17	7.10	7.26	7.01	7.13	1072419
2021-05-18	7.15	7.27	7.08	7.13	1080107
2021-05-19	7.11	7.11	6.83	6.87	1819484
2021-05-20	6.85	6.92	6.67	6.83	2049332
2021-05-21	6.88	7.02	6.80	6.85	1534276
2021-05-24	6.86	6.96	6.82	6.88	922644
2021-05-25	6.90	6.95	6.77	6.77	1830824
2021-05-26	6.81	6.93	6.72	6.83	1044845
2021-05-27	6.90	6.91	6.83	6.84	963516
2021-05-28	6.84	6.86	6.73	6.74	1130636
2021-06-01	6.81	7.29	6.78	7.22	1723652
2021-06-02	7.28	7.33	7.17	7.20	979010
2021-06-03	7.13	7.14	6.93	6.94	1386451
2021-06-04	6.98	7.01	6.77	6.79	949404
2021-06-07	6.80	6.88	6.77	6.80	886930
2021-06-08	6.80	7.00	6.77	6.88	1450775
2021-06-09	7.00	7.42	6.98	7.30	2084222
2021-06-10	7.32	7.51	7.22	7.30	1409890
2021-06-11	7.76	8.51	7.74	8.49	6333915
2021-06-14	8.54	8.74	8.32	8.57	2557128
2021-06-15	8.57	8.90	8.56	8.74	3677443
2021-06-16	8.76	8.85	8.62	8.75	2318371
2021-06-17	8.83	8.95	8.50	8.74	2591017
2021-06-18	8.64	8.66	8.27	8.33	1899174
2021-06-21	8.39	8.49	8.20	8.42	2726112
2021-06-22	8.39	8.63	8.27	8.60	1120710
2021-06-23	8.73	8.83	8.64	8.73	1024426
2021-06-24	8.76	8.79	8.48	8.62	676912
2021-06-25	8.58	8.63	8.27	8.30	2895522
2021-06-28	8.39	8.51	8.26	8.48	955881
2021-06-29	8.48	8.93	8.21	8.23	5283542
2021-06-30	8.14	8.27	7.86	7.90	3598784
2021-07-01	8.00	8.19	7.91	8.17	2198780
2021-07-02	8.17	8.32	8.12	8.24	611074
2021-07-06	8.17	8.20	7.94	8.14	1797676
2021-07-07	8.07	8.21	7.93	8.09	1127003
2021-07-08	7.92	8.35	7.83	8.17	1016121
2021-07-09	8.29	8.49	8.20	8.39	990923
2021-07-12	8.50	8.59	8.21	8.59	1137231
2021-07-13	8.62	8.79	8.38	8.43	1197481
2021-07-14	8.48	8.55	8.24	8.28	1049830
2021-07-15	8.23	8.44	8.09	8.34	1610810
2021-07-16	8.43	8.48	8.15	8.16	1205559
2021-07-19	7.89	8.04	7.67	7.86	1479951
2021-07-20	7.84	8.35	7.83	8.16	1734542
2021-07-21	8.24	8.44	8.21	8.28	1572939
2021-07-22	8.24	8.27	7.78	7.83	1158061
2021-07-23	7.84	7.87	7.68	7.80	835583
2021-07-26	7.84	7.92	7.68	7.89	1239291
2021-07-27	7.89	7.89	7.57	7.77	1023459
2021-07-28	7.79	7.85	7.54	7.69	1009468
2021-07-29	7.74	7.82	7.59	7.72	991614
2021-07-30	7.65	7.72	7.44	7.52	1363622
2021-08-02	7.51	7.74	7.36	7.50	1342730
2021-08-03	7.55	7.56	7.35	7.39	1210744
2021-08-04	7.28	7.35	7.09	7.20	1563674
2021-08-05	7.26	7.34	7.07	7.30	3040171
2021-08-06	7.14	7.20	6.52	7.00	3807896
2021-08-09	6.88	6.89	6.50	6.79	2301636
2021-08-10	6.75	6.84	6.57	6.63	2278999
2021-08-11	6.60	6.66	6.51	6.64	1104655
2021-08-12	6.64	6.67	6.52	6.62	1188374
2021-08-13	6.62	6.67	6.54	6.60	749965
2021-08-16	6.56	6.59	6.49	6.55	1015467
2021-08-17	6.45	6.58	6.40	6.51	1242196
2021-08-18	6.50	6.57	6.38	6.39	1050093
2021-08-19	6.31	6.41	6.19	6.39	1696413
2021-08-20	6.36	6.41	6.25	6.39	1176492
2021-08-23	6.45	6.53	6.34	6.50	879037
2021-08-24	6.50	6.76	6.50	6.73	1046022
2021-08-25	6.73	6.79	6.65	6.68	724174
2021-08-26	6.64	6.72	6.53	6.54	747583
2021-08-27	6.54	6.90	6.52	6.83	1117905
2021-08-30	6.90	6.90	6.75	6.84	849561
2021-08-31	6.85	7.36	6.76	7.30	4525736
2021-09-01	7.27	7.36	7.09	7.14	1570324
2021-09-02	7.19	7.26	7.12	7.12	742999
2021-09-03	7.07	7.07	6.81	6.95	1198315
2021-09-07	6.91	7.00	6.76	6.89	1382729
2021-09-08	6.85	6.89	6.68	6.72	1888339
2021-09-09	6.66	7.01	6.63	6.85	1445551
2021-09-10	6.89	6.91	6.70	6.74	1081930
2021-09-13	6.82	6.87	6.70	6.75	698321
2021-09-14	6.75	6.79	6.54	6.56	1162112
2021-09-15	6.55	6.58	6.37	6.55	1301017
2021-09-16	6.56	6.61	6.49	6.56	901522
2021-09-17	6.56	6.70	6.51	6.62	2837658
2021-09-20	6.48	6.54	6.33	6.44	2163773
2021-09-21	6.50	6.64	6.45	6.55	1191889
2021-09-22	6.62	6.75	6.53	6.67	1217113
2021-09-23	6.75	6.75	6.22	6.23	3316270
2021-09-24	6.07	6.11	5.66	5.87	5336007
2021-09-27	5.86	6.18	5.86	6.14	2560044
2021-09-28	5.62	6.16	5.50	6.00	8599243
2021-09-29	6.13	6.42	6.10	6.27	13874016
2021-09-30	6.23	6.36	6.13	6.30	4656832
2021-10-01	6.38	6.43	6.18	6.40	3113242
2021-10-04	6.45	6.52	6.34	6.41	3217544
2021-10-05	6.44	6.47	6.29	6.39	2210454
2021-10-06	6.29	6.39	6.17	6.35	2091413
2021-10-07	6.39	6.54	6.35	6.38	2015614
2021-10-08	6.38	6.77	6.36	6.75	3264165
2021-10-11	6.79	7.13	6.77	7.01	3194302
2021-10-12	7.01	7.08	6.75	6.84	3236921
2021-10-13	6.84	6.85	6.60	6.63	2215666
2021-10-14	6.70	6.78	6.59	6.61	967595
2021-10-15	6.70	6.70	6.54	6.60	1273028
2021-10-18	6.55	6.64	6.45	6.62	810198
2021-10-19	6.58	6.82	6.56	6.80	1192583
2021-10-20	6.87	6.96	6.70	6.71	2103572
2021-10-21	6.68	6.78	6.61	6.74	1874440
2021-10-22	6.69	6.80	6.60	6.63	967512
2021-10-25	6.59	6.66	6.53	6.63	1179871
2021-10-26	6.62	6.64	6.44	6.50	1444648
2021-10-27	6.46	6.68	6.43	6.53	1188006
2021-10-28	6.50	6.70	6.45	6.69	2323523
2021-10-29	6.72	6.76	6.44	6.50	7026419
2021-11-01	6.50	6.87	6.47	6.86	7605954
2021-11-02	6.84	7.08	6.52	6.59	2286183
2021-11-03	6.50	6.83	6.50	6.63	3080534
2021-11-04	6.75	6.86	6.60	6.62	2697427
2021-11-05	6.82	7.65	6.79	7.57	8198730
2021-11-08	7.62	7.70	7.25	7.29	3279134
2021-11-09	7.26	7.48	7.18	7.18	2216680
2021-11-10	7.17	7.37	7.13	7.14	2039912
2021-11-11	7.15	7.15	6.96	7.07	1788156
2021-11-12	7.07	7.34	7.03	7.17	2366841
2021-11-15	7.20	7.20	6.91	6.96	1788480
2021-11-16	6.93	6.96	6.77	6.92	1423671
2021-11-17	6.92	7.01	6.80	7.00	1237967
2021-11-18	7.01	7.08	6.73	6.87	2001575
2021-11-19	6.83	6.92	6.58	6.65	2096467
2021-11-22	6.66	6.68	6.39	6.40	1652359
2021-11-23	6.37	6.51	6.35	6.45	1921216
2021-11-24	6.45	6.59	6.37	6.55	1705673
2021-11-26	6.24	6.36	5.99	6.33	5430856
2021-11-29	6.43	6.46	6.21	6.30	4025275
2021-11-30	6.24	6.31	5.84	5.86	6260194
2021-12-01	6.00	6.06	5.64	5.69	6090149
2021-12-02	5.76	6.01	5.65	5.98	1494205
2021-12-03	6.02	6.04	5.73	5.81	2213984
2021-12-06	5.88	6.04	5.79	5.95	4745536
2021-12-07	6.01	6.18	5.94	5.97	1155223
2021-12-08	5.95	6.08	5.88	5.95	1290090
2021-12-09	5.98	6.04	5.86	5.87	1626036
2021-12-10	5.92	5.95	5.58	5.59	3097576
2021-12-13	5.53	5.59	5.41	5.48	1954378
2021-12-14	5.44	5.46	5.20	5.20	4599055
2021-12-15	5.20	5.24	4.90	5.04	4603012
2021-12-16	5.05	5.14	4.83	4.85	4168514
2021-12-17	4.78	4.97	4.65	4.92	3497642
2021-12-20	4.83	4.86	4.65	4.72	3212787
2021-12-21	4.76	5.08	4.76	5.04	1489912
2021-12-22	5.00	5.13	4.95	5.13	1389833
2021-12-23	5.17	5.21	5.11	5.17	3832794
2021-12-27	5.16	5.18	5.05	5.13	670993
2021-12-28	5.12	5.23	5.09	5.11	898845
2021-12-29	5.13	5.13	5.00	5.08	972421
2021-12-30	4.98	5.22	4.98	5.12	1946877
2021-12-31	5.09	5.22	5.09	5.16	2062458
2022-01-03	5.20	5.40	5.17	5.31	2499338
2022-01-04	5.35	5.48	5.34	5.41	3219445
2022-01-05	5.41	5.45	5.21	5.23	2436971
2022-01-06	5.23	5.34	5.21	5.25	3078179
2022-01-07	5.26	5.33	5.22	5.25	1755194
2022-01-10	5.24	5.28	5.05	5.10	4610832
2022-01-11	5.05	5.43	5.01	5.39	3186871
2022-01-12	5.39	5.44	5.24	5.25	1863269
2022-01-13	5.31	5.38	5.25	5.29	2326147
2022-01-14	5.29	5.42	5.24	5.41	2495125
2022-01-18	5.36	5.52	5.36	5.49	2254121
2022-01-19	5.48	5.62	5.32	5.32	3065445
2022-01-20	5.35	5.47	5.24	5.26	1457405
2022-01-21	5.25	5.31	5.10	5.20	2653896
2022-01-24	5.06	5.31	4.91	5.28	2976733
2022-01-25	5.22	5.41	5.12	5.30	1539698
2022-01-26	5.39	5.49	5.14	5.22	1492486
2022-01-27	5.24	5.28	5.11	5.15	2295060
2022-01-28	5.15	5.26	5.03	5.25	1772296
2022-01-31	5.17	5.31	5.17	5.29	1654496
2022-02-01	5.32	5.50	5.24	5.48	2019926
2022-02-02	5.45	5.47	5.34	5.42	1874560
2022-02-03	5.38	5.51	5.21	5.24	1981630
2022-02-04	5.20	5.31	4.88	5.18	2273288
2022-02-07	5.16	5.25	5.06	5.16	1445514
2022-02-08	5.15	5.36	5.11	5.33	1747931
2022-02-09	5.38	5.64	5.31	5.56	2965283
2022-02-10	5.44	5.71	5.40	5.50	1972767
2022-02-11	5.50	5.62	5.42	5.48	1418852
2022-02-14	5.45	5.60	5.31	5.39	2299288
2022-02-15	5.31	6.40	5.30	6.32	8905784
2022-02-16	6.21	6.66	6.20	6.56	4523417
2022-02-17	6.50	6.76	6.44	6.54	6669822
2022-02-18	6.46	6.71	6.36	6.40	6143897
2022-02-22	6.36	6.65	6.22	6.53	3754623
2022-02-23	6.59	6.64	6.35	6.44	3969017
2022-02-24	6.35	6.80	6.24	6.76	4817845
2022-02-25	6.81	7.00	6.77	7.00	2343371
2022-02-28	6.88	6.90	6.68	6.88	2418193
2022-03-01	6.85	6.86	6.65	6.72	2122246
2022-03-02	6.73	6.84	6.66	6.73	4377622
2022-03-03	6.77	6.99	6.37	6.99	3880187
2022-03-04	6.88	7.08	6.86	6.96	3413657
2022-03-07	6.99	7.02	6.84	6.92	1938104
2022-03-08	6.97	7.09	6.88	7.00	2067637
2022-03-09	7.10	7.36	7.07	7.30	2847848
2022-03-10	7.19	7.29	7.12	7.28	1972043
2022-03-11	7.28	7.32	7.17	7.19	1506046
2022-03-14	7.26	7.26	6.87	6.90	1750170
2022-03-15	6.85	7.08	6.82	6.94	1416459
2022-03-16	7.07	7.09	6.49	6.79	2858075
2022-03-17	6.71	6.86	6.70	6.83	1567112
2022-03-18	6.83	6.85	6.62	6.67	3584828
2022-03-21	6.68	6.81	6.65	6.72	1242720
2022-03-22	6.73	6.94	6.69	6.84	1514382
2022-03-23	6.75	6.79	6.66	6.75	838839
2022-03-24	6.77	6.85	6.67	6.83	1341986
2022-03-25	6.84	7.06	6.79	7.00	2404770
2022-03-28	6.99	7.03	6.87	7.02	1387881
2022-03-29	7.00	7.26	6.96	7.17	1473747
2022-03-30	7.15	7.30	7.09	7.10	1828856
2022-03-31	7.10	7.21	7.02	7.05	3634695
2022-04-01	7.09	7.34	7.08	7.33	3512413
2022-04-04	7.31	7.35	7.11	7.27	1120218
2022-04-05	7.32	7.56	6.89	6.90	1793096
2022-04-06	6.86	7.03	6.68	6.92	1391900
2022-04-07	6.95	7.00	6.81	6.84	888200
2022-04-08	6.84	7.21	6.84	7.11	2008966
2022-04-11	7.05	7.22	7.05	7.07	1444516
2022-04-12	7.13	7.25	7.01	7.13	1317987
2022-04-13	7.20	7.33	7.17	7.20	925521
2022-04-14	7.21	7.61	7.21	7.48	2272933
2022-04-18	7.38	7.51	7.34	7.39	1640673
2022-04-19	7.39	7.51	7.26	7.27	1778938
2022-04-20	7.28	7.36	7.14	7.27	5313603
2022-04-21	7.30	7.41	6.97	6.98	2641562
2022-04-22	6.90	6.96	6.53	6.61	2875850
2022-04-25	6.50	6.77	6.42	6.77	3071881
2022-04-26	6.70	6.72	6.50	6.62	2544799
2022-04-27	6.63	6.64	6.42	6.45	1633519
2022-04-28	6.47	6.48	6.01	6.40	2347265
2022-04-29	6.34	6.37	6.14	6.18	2349474
2022-05-02	6.22	6.31	6.07	6.17	1955051
2022-05-03	6.15	6.35	6.09	6.26	3018056
2022-05-04	6.31	6.37	6.12	6.33	1652412
2022-05-05	6.29	6.41	6.17	6.24	3367764
2022-05-06	6.18	6.29	6.00	6.08	3695820
2022-05-09	6.00	6.22	5.92	6.04	3093632
2022-05-10	6.15	6.25	5.85	6.01	3416051
2022-05-11	5.97	6.04	5.57	5.61	5191436
2022-05-12	5.57	5.64	5.36	5.56	3065035
2022-05-13	5.60	5.75	5.51	5.56	2845275
2022-05-16	5.55	5.73	5.53	5.57	2559656
2022-05-17	5.68	5.92	5.66	5.84	2623972
2022-05-18	5.79	5.81	5.43	5.44	2232157
2022-05-19	5.37	5.60	5.33	5.49	2189592
2022-05-20	5.54	5.57	5.37	5.48	2060339
2022-05-23	5.61	5.62	5.37	5.44	2658874
2022-05-24	5.42	5.43	5.22	5.38	2829518
2022-05-25	5.37	5.61	5.35	5.57	1611080
2022-05-26	5.61	5.69	5.55	5.63	1722475
2022-05-27	5.68	5.77	5.57	5.77	1265826
2022-05-31	5.70	5.78	5.65	5.70	1726383
2022-06-01	5.68	5.80	5.55	5.68	3347172
2022-06-02	5.68	5.76	5.58	5.75	1258510
2022-06-03	5.72	5.74	5.58	5.61	989106
2022-06-06	5.65	5.65	5.54	5.55	1211723
2022-06-07	5.50	5.60	5.44	5.57	817970
2022-06-08	5.53	5.56	5.28	5.30	4209565
2022-06-09	5.26	5.45	5.20	5.21	1884268
2022-06-10	5.09	5.28	5.04	5.21	1680524
2022-06-13	5.09	5.09	4.73	4.74	3670030
2022-06-14	4.74	4.76	4.44	4.70	3170249
2022-06-15	4.74	4.87	4.73	4.83	1714159
2022-06-16	4.71	4.75	4.54	4.66	3005948
2022-06-17	4.68	4.85	4.68	4.75	2043352
2022-06-21	4.82	4.87	4.75	4.75	1048899
2022-06-22	4.72	4.85	4.70	4.75	916207
2022-06-23	4.75	4.82	4.73	4.80	2263352
2022-06-24	4.92	5.06	4.79	4.79	2195057
2022-06-27	4.82	4.89	4.75	4.83	1074220
2022-06-28	4.85	5.00	4.73	4.76	1549672
2022-06-29	4.78	4.98	4.73	4.96	1815176
2022-06-30	4.88	4.93	4.50	4.54	1934851
2022-07-01	4.51	4.55	4.38	4.53	1375534
2022-07-05	4.46	4.74	4.33	4.74	2358984
2022-07-06	4.68	4.76	4.38	4.41	1021608
2022-07-07	4.42	4.48	4.26	4.34	2110662
2022-07-08	4.35	4.51	4.32	4.33	1235400
2022-07-11	4.31	4.34	4.05	4.08	1680959
2022-07-12	4.04	4.34	4.02	4.29	2727943
2022-07-13	4.25	4.36	4.23	4.32	2097217
2022-07-14	4.25	4.40	4.17	4.40	1863802
2022-07-15	4.48	4.56	4.27	4.52	1151761
2022-07-18	4.56	4.67	4.52	4.57	1352559
2022-07-19	4.63	4.91	4.59	4.91	1338566
2022-07-20	4.87	4.92	4.67	4.79	1619911
2022-07-21	4.73	4.79	4.61	4.79	1216130
2022-07-22	4.83	4.95	4.77	4.79	1287264
2022-07-25	4.76	4.89	4.75	4.84	815518
2022-07-26	4.83	4.94	4.80	4.88	951359
2022-07-27	4.90	4.96	4.82	4.90	770233
2022-07-28	4.91	4.94	4.75	4.81	822933
2022-07-29	4.81	4.88	4.74	4.82	1356568
2022-08-01	4.81	4.95	4.74	4.78	1539732
2022-08-02	4.76	4.88	4.75	4.75	670157
2022-08-03	4.76	4.92	4.76	4.86	2273456
2022-08-04	4.88	4.90	4.66	4.68	793036
2022-08-05	4.62	4.74	4.55	4.62	1367547
2022-08-08	4.64	4.72	4.63	4.66	2451614
2022-08-09	4.92	5.13	4.74	5.03	3118287
2022-08-10	5.06	5.37	5.03	5.31	2427114
2022-08-11	5.35	5.49	5.26	5.29	1818621
2022-08-12	5.31	5.45	5.25	5.40	1231193
2022-08-15	5.34	5.39	5.21	5.32	989373
2022-08-16	5.33	5.33	5.14	5.17	915206
2022-08-17	5.11	5.11	4.88	4.91	1018466
2022-08-18	4.89	4.92	4.84	4.87	607929
2022-08-19	4.86	4.87	4.63	4.64	1706766
2022-08-22	4.61	4.67	4.43	4.54	1930861
2022-08-23	4.56	4.69	4.56	4.56	1015683
2022-08-24	4.53	4.56	4.43	4.53	1045073
2022-08-25	4.53	4.63	4.49	4.63	853544
2022-08-26	4.63	4.64	4.34	4.34	895040
2022-08-29	4.32	4.33	4.23	4.27	733079
2022-08-30	4.30	4.41	4.30	4.39	1538830
2022-08-31	4.42	4.51	4.39	4.40	1713381
2022-09-01	4.38	4.48	4.38	4.46	2596911
2022-09-02	4.49	4.58	4.40	4.45	932464
2022-09-06	4.50	4.54	4.43	4.51	1467056
2022-09-07	4.50	4.79	4.50	4.78	1478022
2022-09-08	4.73	4.94	4.73	4.90	1494894
2022-09-09	4.95	5.09	4.94	5.05	1608775
2022-09-12	5.05	5.25	5.05	5.24	1074969
2022-09-13	5.11	5.25	5.08	5.12	1956534
2022-09-14	5.11	5.20	4.98	5.17	1567095
2022-09-15	5.15	5.26	5.15	5.19	1051498
2022-09-16	5.16	5.26	5.05	5.25	1947255
2022-09-19	5.21	5.30	5.16	5.30	1386027
2022-09-20	5.27	5.32	5.17	5.24	1155668
2022-09-21	5.29	5.43	5.19	5.19	1703960
2022-09-22	5.18	5.23	4.80	4.91	2908400
2022-09-23	4.80	4.82	4.41	4.49	2283983
2022-09-26	4.43	4.54	4.40	4.49	1761738
2022-09-27	4.50	4.61	4.34	4.40	1997302
2022-09-28	4.45	4.59	4.40	4.56	2147022
2022-09-29	4.48	4.49	4.27	4.29	1410693
2022-09-30	4.27	4.36	4.24	4.27	1838101
2022-10-03	4.34	4.53	4.25	4.45	1885363
2022-10-04	4.52	4.58	4.18	4.24	2940999
2022-10-05	4.20	4.20	3.88	4.01	2797206
2022-10-06	3.98	4.04	3.87	4.01	2295404
2022-10-07	3.98	5.18	3.95	4.81	14811850
2022-10-10	4.77	4.89	4.54	4.55	6256317
2022-10-11	4.56	4.66	4.36	4.62	3071454
2022-10-12	4.58	4.58	4.37	4.47	2513948
2022-10-13	4.37	4.63	4.29	4.63	2214809
2022-10-14	4.64	4.67	4.43	4.46	2119792
2022-10-17	4.60	4.69	4.55	4.69	1525349
2022-10-18	4.76	4.88	4.69	4.73	1390485
2022-10-19	4.67	4.83	4.64	4.68	656639
2022-10-20	4.67	4.80	4.67	4.73	895833
2022-10-21	4.70	4.70	4.29	4.44	2777777
2022-10-24	4.43	4.43	4.32	4.40	1400306
2022-10-25	4.39	4.59	4.36	4.59	1416968
2022-10-26	4.67	4.74	4.56	4.57	1186433
2022-10-27	4.61	4.69	4.48	4.50	1063846
2022-10-28	4.52	4.57	4.46	4.55	2016156
2022-10-31	4.55	4.56	4.45	4.47	2083150
2022-11-01	4.52	4.52	4.39	4.41	1673270
2022-11-02	4.41	4.49	4.19	4.22	3978386
2022-11-03	4.18	4.22	4.12	4.15	1204164
2022-11-04	4.19	4.37	4.09	4.36	1171132
2022-11-07	4.50	4.52	4.23	4.37	2078919
2022-11-08	4.05	4.65	3.93	4.35	5309584
2022-11-09	4.30	4.33	4.13	4.24	3067894
2022-11-10	4.36	4.59	4.30	4.59	2022474
2022-11-11	4.61	4.90	4.60	4.88	2141181
2022-11-14	4.88	5.07	4.87	4.89	1420543
2022-11-15	4.99	5.04	4.85	4.92	910257
2022-11-16	4.25	4.35	3.27	3.29	27178660
2022-11-17	3.20	3.22	2.88	3.11	22869347
2022-11-18	3.20	3.29	3.10	3.14	4332721
2022-11-21	3.09	3.24	3.04	3.19	4386425
2022-11-22	3.16	3.27	3.15	3.17	1954346
2022-11-23	3.19	3.22	3.11	3.20	2836564
2022-11-25	3.20	3.25	3.13	3.14	578014
2022-11-28	3.11	3.13	2.87	2.93	4617074
2022-11-29	2.97	2.97	2.88	2.92	2617161
2022-11-30	2.93	3.15	2.85	3.15	4290723
2022-12-01	3.13	3.17	3.05	3.17	3365144
2022-12-02	3.15	3.36	3.15	3.34	5713003
2022-12-05	3.31	3.42	3.30	3.34	3474058
2022-12-06	3.34	3.34	3.01	3.07	4674034
2022-12-07	3.06	3.14	2.99	3.00	3874240
2022-12-08	2.99	3.02	2.92	3.00	1611158
2022-12-09	2.99	2.99	2.85	2.88	4007695
2022-12-12	2.86	2.89	2.68	2.70	4644005
2022-12-13	2.81	2.88	2.73	2.80	2466630
2022-12-14	2.80	2.88	2.78	2.81	1826949
2022-12-15	2.76	2.79	2.73	2.75	1947858
2022-12-16	2.68	2.87	2.63	2.83	3544201
2022-12-19	2.77	2.78	2.66	2.68	1125062
2022-12-20	2.61	2.80	2.61	2.77	2710109
2022-12-21	2.81	2.86	2.75	2.76	890640
2022-12-22	2.75	2.78	2.62	2.73	1223092
2022-12-23	2.70	2.74	2.70	2.71	654833
2022-12-27	2.70	2.78	2.63	2.73	1736068
2022-12-28	2.74	2.74	2.67	2.72	1886669
2022-12-29	2.71	2.80	2.69	2.75	1776608
2022-12-30	2.72	2.77	2.69	2.73	1828306
2023-01-03	2.77	2.83	2.67	2.75	1309552
2023-01-04	2.79	2.88	2.67	2.78	8103635
2023-01-05	2.79	2.85	2.73	2.85	1988028
2023-01-06	2.88	2.93	2.83	2.88	1362983
2023-01-09	2.93	2.98	2.86	2.90	1333303
2023-01-10	2.92	2.92	2.86	2.90	934287
2023-01-11	2.93	2.95	2.87	2.90	862918
2023-01-12	2.88	2.91	2.82	2.91	1197290
2023-01-13	2.84	2.89	2.73	2.73	1709630
2023-01-17	2.65	2.71	2.51	2.54	2011704
2023-01-18	2.55	2.59	2.42	2.45	1820755
2023-01-19	2.42	2.47	2.38	2.42	990611
2023-01-20	2.46	2.66	2.37	2.63	4704572
2023-01-23	2.64	2.91	2.64	2.90	7222555
2023-01-24	2.87	2.94	2.77	2.77	1176688
2023-01-25	2.76	2.83	2.70	2.82	1553293
2023-01-26	2.87	2.92	2.80	2.88	4232111
2023-01-27	2.89	3.00	2.81	2.95	6699077
2023-01-30	2.95	2.98	2.84	2.86	677915
2023-01-31	2.85	2.91	2.85	2.88	1163396
2023-02-01	2.86	2.95	2.78	2.91	1713276
2023-02-02	2.95	3.00	2.82	2.87	2660614
2023-02-03	2.87	2.90	2.78	2.80	2242423
2023-02-06	2.77	2.79	2.60	2.64	1523474
2023-02-07	2.61	2.62	2.52	2.56	1984673
2023-02-08	2.61	2.69	2.57	2.67	861671
2023-02-09	2.66	2.71	2.53	2.58	1197020
2023-02-10	2.60	2.77	2.57	2.75	4975162
2023-02-13	2.75	2.95	2.73	2.88	2514279
2023-02-14	2.82	2.96	2.82	2.87	1853150
2023-02-15	2.84	2.96	2.84	2.95	3867732
2023-02-16	2.90	3.09	2.82	3.07	2819698
2023-02-17	3.09	3.14	3.03	3.07	3699955
2023-02-21	3.05	3.07	2.96	3.02	2172354
2023-02-22	3.22	3.59	3.16	3.34	6989595
2023-02-23	3.40	3.57	3.25	3.34	4768740
2023-02-24	3.32	3.33	3.17	3.29	2479305
2023-02-27	3.35	3.38	3.29	3.32	1270582
2023-02-28	3.30	3.38	3.22	3.23	2404992
2023-03-01	3.19	3.23	3.11	3.20	1932871
2023-03-02	3.16	3.39	3.15	3.34	1719009
2023-03-03	3.34	3.45	3.28	3.45	1826329
2023-03-06	3.44	3.45	3.21	3.29	1482049
2023-03-07	3.28	3.35	3.23	3.26	1317652
2023-03-08	3.27	3.38	3.23	3.29	905700
2023-03-09	3.32	3.42	3.13	3.17	1671927
2023-03-10	3.14	3.18	2.92	2.95	3115370
2023-03-13	2.88	2.92	2.80	2.82	2827186
2023-03-14	2.93	2.97	2.77	2.79	1950007
2023-03-15	2.75	2.82	2.68	2.79	1985403
2023-03-16	2.75	2.86	2.71	2.80	1223860
2023-03-17	2.79	2.80	2.59	2.61	5415875
2023-03-20	2.59	2.64	2.49	2.50	2248174
2023-03-21	2.55	2.63	2.53	2.55	1779079
2023-03-22	2.56	2.57	2.42	2.43	2065181
2023-03-23	2.43	2.46	2.32	2.35	2408891
2023-03-24	2.32	2.42	2.27	2.41	2511628
2023-03-27	2.46	2.67	2.44	2.63	2941108
2023-03-28	2.65	2.80	2.61	2.70	2929483
2023-03-29	2.75	2.92	2.69	2.89	2466521
2023-03-30	2.91	3.05	2.88	3.00	2382239
2023-03-31	3.01	3.01	2.87	2.95	2360388
2023-04-03	2.98	3.03	2.92	2.93	1409825
2023-04-04	2.91	2.92	2.83	2.87	804740
2023-04-05	2.85	2.92	2.80	2.85	1132388
2023-04-06	2.89	2.90	2.82	2.86	1925493
2023-04-10	2.86	2.99	2.85	2.98	1950686
2023-04-11	3.24	4.06	3.24	3.95	9592412
2023-04-12	3.94	4.25	3.93	4.17	4105532
2023-04-13	4.23	4.27	4.06	4.16	2202651
2023-04-14	4.20	4.25	3.97	4.06	1347991
2023-04-17	4.04	4.33	3.99	4.25	2273843
2023-04-18	4.25	4.34	4.16	4.27	2304679
2023-04-19	4.21	4.26	4.18	4.22	1392481
2023-04-20	4.17	4.30	4.11	4.23	1985319
2023-04-21	4.24	4.31	4.19	4.27	1437961
2023-04-24	4.31	4.52	4.25	4.34	1832365
2023-04-25	4.28	4.34	4.22	4.22	1243506
2023-04-26	4.18	4.28	4.17	4.21	1232108
2023-04-27	4.23	4.27	4.21	4.25	1128247
2023-04-28	4.24	4.31	4.16	4.29	2479939
2023-05-01	4.30	4.30	4.20	4.22	1550296
2023-05-02	4.17	4.21	3.90	3.93	2879378
2023-05-03	3.91	4.00	3.88	3.92	2571310
2023-05-04	3.86	3.93	3.65	3.87	3471693
2023-05-05	3.94	4.05	3.91	3.94	2352648
2023-05-08	3.94	4.14	3.87	3.99	2955519
2023-05-09	4.04	4.21	3.92	3.95	3570298
2023-05-10	4.05	4.21	3.95	4.05	1793761
2023-05-11	4.05	4.08	3.82	3.85	2678085
2023-05-12	3.87	3.87	3.72	3.72	1991906
2023-05-15	3.74	3.78	3.67	3.69	1592630
2023-05-16	3.66	3.70	3.59	3.60	1819539
2023-05-17	3.61	3.75	3.54	3.75	1737704
2023-05-18	3.74	3.75	3.65	3.73	1270521
2023-05-19	3.77	3.78	3.65	3.68	1212101
2023-05-22	3.68	3.72	3.63	3.70	833314
2023-05-23	3.66	3.87	3.66	3.72	1648882
2023-05-24	3.70	3.72	3.46	3.55	1540451
2023-05-25	3.53	3.54	3.35	3.42	1692573
2023-05-26	3.46	3.47	3.37	3.43	874008
2023-05-30	3.45	3.48	3.40	3.43	1000430
2023-05-31	3.41	3.49	3.33	3.45	2016073
2023-06-01	3.46	3.56	3.38	3.39	1020502
2023-06-02	3.47	3.60	3.42	3.59	1010512
2023-06-05	3.55	3.70	3.51	3.59	638589
2023-06-06	3.50	3.72	3.50	3.71	943210
2023-06-07	3.77	4.04	3.73	4.01	2757449
2023-06-08	3.99	4.18	3.96	4.04	3195104
2023-06-09	4.05	4.14	4.01	4.10	1216123
2023-06-12	4.11	4.16	4.03	4.08	1119855
2023-06-13	4.15	4.32	4.05	4.23	2016510
2023-06-14	4.26	4.34	4.15	4.19	1122079
2023-06-15	4.18	4.18	4.02	4.10	958024
2023-06-16	4.18	4.22	4.05	4.06	1427767
2023-06-20	4.05	4.10	3.97	4.01	892106
2023-06-21	4.00	4.06	3.92	4.01	752079
2023-06-22	3.99	4.04	3.95	3.98	664614
2023-06-23	3.90	4.02	3.86	3.90	3635524
2023-06-26	3.90	4.06	3.87	4.01	699506
2023-06-27	4.00	4.16	3.95	4.12	820529
2023-06-28	4.10	4.15	4.05	4.15	790474
2023-06-29	4.15	4.22	4.14	4.20	779308
2023-06-30	4.27	4.31	4.21	4.22	1108504
2023-07-03	4.23	4.26	4.13	4.25	277445
2023-07-05	4.25	4.28	4.19	4.20	1199236
2023-07-06	4.13	4.20	4.01	4.08	751371
2023-07-07	4.10	4.24	4.10	4.23	1154654
2023-07-10	4.22	4.39	4.15	4.25	1166946
2023-07-11	4.25	4.35	4.24	4.31	1103297
2023-07-12	4.37	4.39	3.70	3.79	2929818
2023-07-13	3.78	3.90	3.64	3.85	3169564
2023-07-14	3.81	3.91	3.73	3.77	2519533
2023-07-17	3.75	3.77	3.65	3.65	901589
2023-07-18	3.65	3.74	3.62	3.67	778485
2023-07-19	3.68	3.74	3.63	3.65	818973
2023-07-20	3.70	3.70	3.59	3.60	683287
2023-07-21	3.64	3.64	3.56	3.56	611718
2023-07-24	3.55	3.63	3.51	3.56	978440
2023-07-25	3.53	3.56	3.48	3.50	377566
2023-07-26	3.51	3.56	3.48	3.53	1506918
2023-07-27	3.54	3.57	3.47	3.48	869286
2023-07-28	3.51	3.53	3.44	3.49	665527
2023-07-31	3.49	3.54	3.48	3.52	495628
2023-08-01	3.52	3.76	3.47	3.75	1700521
2023-08-02	3.70	3.84	3.65	3.78	1750463
2023-08-03	3.78	3.87	3.75	3.85	1414443
2023-08-04	3.87	3.90	3.76	3.76	887211
2023-08-07	3.81	3.91	3.71	3.79	1063198
2023-08-08	3.93	4.62	3.86	4.59	4249705
2023-08-09	4.58	4.71	4.50	4.50	1483821
2023-08-10	4.49	4.52	4.20	4.23	1432810
2023-08-11	4.23	4.31	4.19	4.21	737980
2023-08-14	4.16	4.19	4.08	4.17	523291
2023-08-15	4.10	4.15	4.06	4.07	491962
2023-08-16	4.08	4.27	4.08	4.19	1056195
2023-08-17	4.20	4.20	4.12	4.12	877290
2023-08-18	4.07	4.19	4.06	4.16	711368
2023-08-21	4.12	4.21	4.01	4.05	762854
2023-08-22	4.02	4.21	4.02	4.16	974366
2023-08-23	4.16	4.26	4.16	4.24	493136
2023-08-24	4.20	4.34	4.18	4.29	944404
2023-08-25	4.32	4.37	4.20	4.20	1391372
2023-08-28	4.18	4.24	4.12	4.17	582344
2023-08-29	4.14	4.32	4.14	4.24	671132
2023-08-30	4.20	4.25	4.17	4.19	439585
2023-08-31	4.19	4.33	4.19	4.25	904209
2023-09-01	4.27	4.34	4.25	4.30	697388
2023-09-05	4.28	4.28	4.06	4.08	1259618
2023-09-06	4.07	4.08	3.95	3.98	1022075
2023-09-07	3.95	3.98	3.88	3.93	1422139
2023-09-08	3.91	4.00	3.88	3.95	429273
2023-09-11	3.94	3.99	3.89	3.92	610560
2023-09-12	3.93	4.22	3.90	4.08	1527742
2023-09-13	4.08	4.14	3.97	3.98	766663
2023-09-14	4.03	4.15	4.00	4.01	771795
2023-09-15	4.01	4.15	4.01	4.10	2708141
2023-09-18	4.13	4.21	4.06	4.13	658665
2023-09-19	4.16	4.22	4.09	4.14	535765
2023-09-20	4.18	4.49	4.18	4.30	1517227
2023-09-21	4.29	4.40	4.25	4.33	1389938
2023-09-22	4.35	4.35	4.27	4.27	755595
2023-09-25	4.24	4.49	4.24	4.44	1722464
2023-09-26	4.43	4.45	4.06	4.08	1694889
2023-09-27	4.11	4.25	3.91	3.92	1348952
2023-09-28	3.90	4.03	3.88	4.00	1727216
2023-09-29	4.05	4.22	4.04	4.14	1215767
2023-10-02	4.00	4.11	3.79	3.79	1359316
2023-10-03	3.80	3.80	3.67	3.67	1589342
2023-10-04	3.66	3.75	3.66	3.70	648892
2023-10-05	3.70	3.81	3.69	3.78	841437
2023-10-06	3.76	3.85	3.62	3.79	714383
2023-10-09	3.67	3.82	3.64	3.70	678637
2023-10-10	3.76	4.14	3.76	4.13	1678106
2023-10-11	4.13	4.22	4.05	4.22	904877
2023-10-12	4.21	4.25	3.96	3.97	696244
2023-10-13	3.97	3.99	3.90	3.91	488089
2023-10-16	3.98	4.11	3.91	4.07	661039
2023-10-17	4.04	4.17	4.01	4.08	1819402
2023-10-18	4.06	4.06	3.83	3.98	956840
2023-10-19	3.95	3.95	3.78	3.80	741444
2023-10-20	3.79	3.85	3.76	3.78	743383
2023-10-23	3.73	3.79	3.69	3.71	560655
2023-10-24	3.77	3.88	3.77	3.83	609845
2023-10-25	3.80	3.86	3.74	3.81	1161386
2023-10-26	3.82	4.02	3.78	3.98	1249411
2023-10-27	3.99	4.00	3.89	3.93	960161
2023-10-30	3.99	4.02	3.79	3.83	841538
2023-10-31	3.92	3.96	3.66	3.91	1319165
2023-11-01	3.90	3.96	3.84	3.92	1139434
2023-11-02	4.00	4.15	3.99	4.14	1290259
2023-11-03	4.19	4.24	4.05	4.14	2090266
2023-11-06	4.11	4.15	4.02	4.12	788690
2023-11-07	4.12	4.53	4.12	4.41	2526345
2023-11-08	4.45	4.45	4.29	4.35	2140191
2023-11-09	4.35	4.40	4.14	4.20	891751
2023-11-10	4.19	4.22	4.09	4.18	970269
2023-11-13	4.13	4.19	4.04	4.09	1109945
2023-11-14	4.29	4.40	4.21	4.40	2349995
2023-11-15	4.40	4.64	4.39	4.48	6497009
2023-11-16	4.48	4.58	4.43	4.52	2777583
2023-11-17	4.71	5.30	4.65	5.25	11832584
2023-11-20	5.32	5.58	5.24	5.54	4203279
2023-11-21	5.48	5.54	5.28	5.33	5017457
2023-11-22	5.38	5.46	5.18	5.23	2378602
2023-11-24	5.24	5.33	5.20	5.26	596980
2023-11-27	5.20	5.25	5.09	5.22	1924599
2023-11-28	5.23	5.25	5.12	5.22	1224520
2023-11-29	5.25	5.33	5.17	5.25	2272150
2023-11-30	5.28	5.34	5.19	5.30	2731555
2023-12-01	5.26	5.39	5.20	5.35	2597286
2023-12-04	5.38	5.44	5.30	5.35	1253173
2023-12-05	5.30	5.33	5.21	5.27	917272
2023-12-06	5.32	5.38	5.18	5.19	871239
2023-12-07	5.17	5.24	5.11	5.23	1009470
2023-12-08	5.22	5.38	5.17	5.32	1384868
2023-12-11	5.37	5.47	5.33	5.47	1846842
2023-12-12	5.49	5.53	5.40	5.47	1433661
2023-12-13	5.48	5.75	5.44	5.73	2154327
2023-12-14	5.74	6.01	5.72	5.84	5043731
2023-12-15	6.01	6.07	5.76	5.77	6806815
2023-12-18	5.78	5.85	5.45	5.71	2518733
2023-12-19	5.80	5.83	5.67	5.73	2132297
2023-12-20	5.66	5.73	5.50	5.50	1161603
2023-12-21	5.58	5.65	5.52	5.54	1008865
2023-12-22	5.62	5.72	5.57	5.66	1103482
2023-12-26	5.70	5.75	5.63	5.73	1313920
2023-12-27	5.85	6.11	5.85	6.05	3539956
2023-12-28	6.05	6.06	5.94	5.98	1507852
2023-12-29	5.94	6.01	5.82	5.82	2096495
2024-01-02	5.84	5.84	5.56	5.72	3448196
2024-01-03	5.67	5.88	5.65	5.70	2955037
2024-01-04	5.76	5.77	5.61	5.61	1005935
2024-01-05	5.55	5.65	5.49	5.58	1431812
2024-01-08	5.58	5.70	5.54	5.65	1103625
2024-01-09	5.55	5.62	5.50	5.55	752672
2024-01-10	5.50	5.64	5.50	5.64	870751
2024-01-11	5.58	5.73	5.58	5.63	892464
2024-01-12	5.75	5.79	5.66	5.75	914675
2024-01-16	5.66	5.84	5.63	5.71	1070975
2024-01-17	5.58	5.65	5.44	5.53	804641
2024-01-18	5.56	5.64	5.42	5.44	822882
2024-01-19	5.46	5.79	5.41	5.79	1537894
2024-01-22	5.84	6.09	5.84	6.07	2270836
2024-01-23	6.12	6.15	5.99	6.03	3313056
2024-01-24	6.10	6.15	5.72	5.77	1324420
2024-01-25	5.89	5.89	5.63	5.73	2482122
2024-01-26	5.75	5.81	5.64	5.68	708363
2024-01-29	5.66	5.74	5.63	5.73	816615
2024-01-30	5.67	5.74	5.58	5.58	727642
2024-01-31	5.56	5.76	5.45	5.47	1810358
2024-02-01	5.45	5.70	5.42	5.69	1406019
2024-02-02	5.60	5.63	5.51	5.63	1057814
2024-02-05	5.50	5.55	5.38	5.43	1646405
2024-02-06	5.41	5.52	5.34	5.49	1053713
2024-02-07	5.51	5.52	5.41	5.50	963408
2024-02-08	5.48	5.54	5.44	5.47	793932
2024-02-09	5.46	5.52	5.36	5.51	1300962
2024-02-12	5.53	6.04	5.51	5.98	2775098
2024-02-13	5.72	5.91	5.63	5.79	1905376
2024-02-14	5.92	6.20	5.91	6.19	2038657
2024-02-15	6.24	6.30	6.10	6.29	2330945
2024-02-16	6.18	6.31	6.12	6.17	1862574
2024-02-20	6.01	6.21	6.00	6.16	2530753
2024-02-21	5.60	6.03	5.27	5.50	5384262
2024-02-22	5.48	5.58	5.32	5.35	2048252
2024-02-23	5.31	5.46	5.28	5.28	1981251
2024-02-26	5.35	5.68	5.29	5.67	1729458
2024-02-27	5.73	5.92	5.70	5.91	1418611
2024-02-28	5.80	5.97	5.70	5.71	2236364
2024-02-29	5.82	5.88	5.67	5.72	7530263
2024-03-01	5.75	5.78	5.55	5.57	1706298
2024-03-04	5.54	5.65	5.48	5.59	913376
2024-03-05	5.57	5.68	5.46	5.46	1631639
2024-03-06	5.58	5.69	5.47	5.57	1097609
2024-03-07	5.73	5.91	5.69	5.85	1078407
2024-03-08	5.89	6.27	5.86	6.05	1656683
2024-03-11	6.03	6.09	5.83	5.88	923912
2024-03-12	5.86	6.26	5.80	6.17	2632912
2024-03-13	6.15	6.35	6.15	6.18	4136045
2024-03-14	6.16	6.17	5.83	5.87	1381469
2024-03-15	5.83	6.03	5.76	6.00	2934145
2024-03-18	6.02	6.15	5.92	6.10	1720452
2024-03-19	6.08	6.42	6.08	6.38	2837369
2024-03-20	6.38	6.40	6.20	6.37	1699985
2024-03-21	6.40	6.71	6.38	6.50	2070835
2024-03-22	6.52	6.53	6.42	6.44	1263185
2024-03-25	6.47	6.55	6.43	6.46	1111281
2024-03-26	6.53	6.62	6.43	6.43	2556916
2024-03-27	6.50	6.61	6.45	6.59	2019900
2024-03-28	6.60	6.71	6.58	6.61	3039456
2024-04-01	6.61	6.82	6.58	6.74	2193544
2024-04-02	6.64	6.75	6.45	6.52	2195197
2024-04-03	6.50	6.77	6.50	6.75	1660852
2024-04-04	6.88	6.92	6.54	6.57	1453417
2024-04-05	6.57	6.81	6.56	6.77	3121434
2024-04-08	6.82	6.97	6.80	6.92	997567
2024-04-09	7.00	7.05	6.72	6.85	2876940
2024-04-10	6.68	6.84	6.56	6.66	1576773
2024-04-11	6.70	6.77	6.57	6.65	1170809
2024-04-12	6.65	6.66	6.43	6.47	2705220
2024-04-15	6.49	6.59	6.30	6.32	1208976
2024-04-16	6.30	6.47	6.23	6.30	1808899
2024-04-17	6.38	6.49	6.34	6.46	1834408
2024-04-18	6.47	6.63	6.39	6.52	1383667
2024-04-19	6.51	6.64	6.35	6.48	1202749
2024-04-22	6.55	6.74	6.50	6.60	1729339
2024-04-23	6.58	6.93	6.57	6.93	1183745
2024-04-24	6.93	6.96	6.75	6.75	1694986
2024-04-25	6.70	6.89	6.64	6.86	1777198
2024-04-26	6.90	7.02	6.88	6.96	1839748
2024-04-29	7.01	7.07	6.85	6.91	1099188
2024-04-30	6.90	7.07	6.79	6.79	1921809
2024-05-01	6.76	7.25	6.76	7.01	3245213
2024-05-02	7.10	7.21	6.97	7.19	3641133
2024-05-03	7.39	7.50	7.29	7.49	2277614
2024-05-06	7.57	7.62	7.18	7.30	3189361
2024-05-07	7.30	7.42	7.20	7.36	2919275
2024-05-08	7.22	7.55	6.90	7.00	3203820
2024-05-09	7.05	7.28	6.88	7.17	2588023
2024-05-10	7.19	7.25	6.98	7.06	1398212
2024-05-13	7.11	7.14	6.96	6.99	2304074
2024-05-14	7.19	7.28	7.04	7.15	1756215
2024-05-15	7.25	7.25	7.00	7.12	1363710
2024-05-16	7.09	7.11	6.98	7.07	1121939
2024-05-17	7.07	7.08	6.86	6.91	2628854
2024-05-20	6.86	6.95	6.82	6.86	928480
2024-05-21	6.86	6.93	6.81	6.89	1880725
2024-05-22	6.83	6.97	6.78	6.78	1414176
2024-05-23	6.82	6.86	6.61	6.68	833916
2024-05-24	6.70	6.76	6.63	6.75	774958
2024-05-28	6.80	6.86	6.69	6.70	1579626
2024-05-29	6.58	6.67	6.52	6.54	1144717
2024-05-30	6.59	6.65	6.55	6.65	1238153
2024-05-31	6.70	6.73	6.55	6.71	1542081
2024-06-03	6.80	6.81	6.54	6.72	1226811
2024-06-04	6.62	6.74	6.59	6.70	866491
2024-06-05	6.75	6.83	6.69	6.76	699175
2024-06-06	6.74	6.77	6.57	6.62	1509068
2024-06-07	6.55	6.64	6.49	6.62	1033909
2024-06-10	6.53	6.69	6.53	6.67	810006
2024-06-11	6.67	6.75	6.64	6.74	1314687
2024-06-12	7.00	7.00	6.72	6.73	1032885
2024-06-13	6.67	6.79	6.61	6.65	1329813
2024-06-14	6.54	6.77	6.54	6.68	1133632
2024-06-17	6.66	6.73	6.60	6.61	1096346
2024-06-18	6.59	6.65	6.53	6.61	1649100
2024-06-20	6.54	6.58	6.44	6.52	881129
2024-06-21	6.51	6.52	6.38	6.41	2620632
2024-06-24	6.41	6.49	6.36	6.49	882430
2024-06-25	6.48	6.50	6.37	6.41	763415
2024-06-26	6.38	6.58	6.37	6.56	1649597
2024-06-27	6.61	6.63	6.42	6.62	1113452
2024-06-28	6.84	6.95	6.70	6.83	9752188
2024-07-01	6.80	7.19	6.79	7.14	3157969
2024-07-02	7.15	7.37	7.10	7.33	1471424
2024-07-03	7.33	7.43	7.33	7.36	617339
2024-07-05	7.32	7.36	7.24	7.29	1089912
2024-07-08	7.34	7.43	7.21	7.24	2604663
2024-07-09	7.22	7.28	7.14	7.15	858963
2024-07-10	7.16	7.18	6.94	7.02	2615911
2024-07-11	7.05	7.20	6.98	7.20	3202565
2024-07-12	7.32	7.41	7.23	7.38	2087715
2024-07-15	7.43	7.70	7.33	7.56	2122799
2024-07-16	7.67	7.88	7.61	7.63	2397419
2024-07-17	7.57	7.78	7.55	7.73	2653738
2024-07-18	7.71	8.02	7.66	7.68	3421529
2024-07-19	7.71	7.83	7.59	7.65	1292528
2024-07-22	7.67	7.78	7.55	7.77	2336108
2024-07-23	7.74	7.97	7.74	7.81	3623223
2024-07-24	7.79	8.12	7.77	7.84	5128614
2024-07-25	7.87	7.97	7.79	7.82	2146856
2024-07-26	7.91	7.99	7.78	7.99	2072170
2024-07-29	8.03	8.08	7.81	7.89	3239552
2024-07-30	7.94	8.03	7.76	7.82	1270822
2024-07-31	7.88	7.92	7.71	7.73	2802018
2024-08-01	7.74	7.92	7.50	7.64	1729147
2024-08-02	7.35	7.51	7.28	7.48	1723507
2024-08-05	7.05	7.26	6.98	7.15	2441387
2024-08-06	7.17	7.39	7.09	7.22	2237770
2024-08-07	7.31	7.41	7.14	7.18	2519689
2024-08-08	7.22	7.39	7.14	7.32	2558699
2024-08-09	6.78	7.17	6.53	6.81	6506335
2024-08-12	6.73	7.01	6.61	6.96	2675161
2024-08-13	7.03	7.05	6.83	6.99	1654838
2024-08-14	7.02	7.16	6.96	6.97	1259283
2024-08-15	7.12	7.13	6.89	6.97	2520683
2024-08-16	6.96	7.00	6.90	6.93	1804744
2024-08-19	6.94	6.99	6.75	6.81	1817205
2024-08-20	6.81	6.81	6.63	6.63	1191509
2024-08-21	6.68	6.85	6.63	6.82	1479478
2024-08-22	6.84	6.95	6.82	6.92	1594401
2024-08-23	6.96	7.19	6.90	7.15	2221079
2024-08-26	7.20	7.32	7.15	7.22	1762110
2024-08-27	7.19	7.31	7.15	7.30	1114334
2024-08-28	7.29	7.44	7.22	7.25	1566946
2024-08-29	7.28	7.34	7.10	7.11	958077
2024-08-30	7.17	7.17	7.00	7.11	1164261
2024-09-03	7.02	7.11	6.93	7.07	1587525
2024-09-04	7.04	7.08	6.93	6.97	1286208
2024-09-05	6.99	7.08	6.87	6.88	1044750
2024-09-06	6.89	6.95	6.69	6.73	6637009
2024-09-09	6.70	6.96	6.69	6.91	2115128
2024-09-10	6.91	6.94	6.60	6.70	1600661
2024-09-11	6.62	6.67	6.41	6.52	1961978
2024-09-12	6.50	6.64	6.49	6.50	2074689
2024-09-13	6.57	6.75	6.56	6.66	1405407
2024-09-16	6.69	6.70	6.49	6.62	2046835
2024-09-17	6.69	6.85	6.60	6.77	1483144
2024-09-18	6.76	6.94	6.72	6.75	1634170
2024-09-19	6.91	6.98	6.81	6.85	1427649
2024-09-20	6.83	6.96	6.74	6.75	2674268
2024-09-23	6.83	6.83	6.70	6.79	1672084
2024-09-24	6.78	6.81	6.68	6.78	986790
2024-09-25	6.77	6.81	6.62	6.66	1326347
2024-09-26	6.71	6.71	6.49	6.53	3262209
2024-09-27	6.60	6.67	6.50	6.59	3456077
2024-09-30	6.72	7.02	6.65	6.79	5676711
2024-10-01	6.73	6.85	6.45	6.60	3500836
2024-10-02	6.59	6.73	6.56	6.62	2328847
2024-10-03	6.59	6.61	6.23	6.31	3287053
2024-10-04	6.35	6.35	6.14	6.20	4382168
2024-10-07	5.95	6.01	5.67	5.95	6963123
2024-10-08	6.01	6.02	5.57	5.68	6289654
2024-10-09	5.68	5.77	5.48	5.74	3270665
2024-10-10	5.74	5.83	5.71	5.81	2919559
2024-10-11	5.84	6.01	5.76	5.91	2102275
2024-10-14	5.90	6.12	5.90	6.05	2116053
2024-10-15	6.01	6.14	5.99	6.07	1226535
2024-10-16	6.41	6.83	6.30	6.68	6454431
2024-10-17	6.64	6.76	6.59	6.61	1952884
2024-10-18	6.60	6.73	6.53	6.58	1160657
2024-10-21	6.54	6.61	6.27	6.28	2539507
2024-10-22	6.23	6.34	6.18	6.18	1480916
2024-10-23	6.15	6.20	5.99	6.16	1330261
2024-10-24	6.13	6.24	6.11	6.21	1610339
2024-10-25	6.22	6.23	6.09	6.12	902846
2024-10-28	6.22	6.35	6.15	6.31	981661
2024-10-29	6.30	6.35	6.21	6.26	1262008
2024-10-30	6.23	6.38	6.22	6.33	843860
2024-10-31	6.30	6.32	6.22	6.27	1735018
2024-11-01	6.30	6.40	6.19	6.25	1235514
2024-11-04	6.22	6.29	6.18	6.24	879386
2024-11-05	6.21	6.30	6.18	6.26	709844
2024-11-06	6.59	6.65	6.37	6.46	2005738
2024-11-07	6.10	6.17	5.39	5.70	5747258
2024-11-08	5.68	5.70	5.46	5.50	3330772
2024-11-11	5.60	5.80	5.39	5.73	2797756
2024-11-12	5.71	5.72	5.44	5.46	2327776
2024-11-13	5.46	5.57	5.41	5.44	2536994
2024-11-14	5.42	5.49	5.28	5.33	1979730
2024-11-15	5.37	5.40	5.22	5.23	1547882
2024-11-18	5.22	5.29	5.10	5.18	2024493
2024-11-19	5.09	5.25	5.08	5.20	2914854
2024-11-20	5.15	5.35	5.15	5.22	765120
2024-11-21	5.22	5.36	5.20	5.33	1203685
2024-11-22	5.39	5.49	5.35	5.48	2355447
2024-11-25	5.51	5.68	5.51	5.56	1808057
2024-11-26	5.54	5.63	5.45	5.61	1586557
2024-11-27	5.63	5.77	5.58	5.59	1250011
2024-11-29	5.64	5.74	5.60	5.68	648321
2024-12-02	5.69	5.72	5.53	5.58	1527455
2024-12-03	5.54	5.68	5.49	5.51	986647
2024-12-04	5.52	5.75	5.51	5.68	2093688
2024-12-05	5.66	5.70	5.54	5.60	3889633
2024-12-06	5.63	5.65	5.44	5.55	1639162
2024-12-09	5.55	5.62	5.40	5.48	1360983
2024-12-10	5.53	5.90	5.44	5.56	2698266
2024-12-11	5.58	5.61	5.41	5.43	1361490
2024-12-12	5.41	5.47	5.27	5.27	1507957
2024-12-13	5.28	5.32	5.20	5.27	962851
2024-12-16	5.24	5.36	5.18	5.25	1354046
2024-12-17	5.19	5.33	5.19	5.25	1552009
2024-12-18	5.29	5.29	4.89	4.93	2110962
2024-12-19	5.07	5.16	4.99	5.00	2379086
2024-12-20	5.00	5.20	5.00	5.13	3336618
2024-12-23	5.11	5.14	4.99	5.11	1821946
2024-12-24	5.06	5.15	5.02	5.07	432875
2024-12-26	5.06	5.20	5.06	5.13	1065184
2024-12-27	5.09	5.13	4.99	5.07	904180
2024-12-30	5.05	5.05	4.94	4.94	1336379
2024-12-31	5.00	5.09	4.97	5.03	2371506
2025-01-02	5.11	5.18	5.04	5.06	1651046
2025-01-03	5.07	5.15	5.02	5.13	1219068
2025-01-06	5.12	5.26	4.96	5.00	2509326
2025-01-07	5.02	5.08	4.77	4.83	1803565
2025-01-08	4.79	4.97	4.71	4.88	2473678
2025-01-10	4.79	4.97	4.75	4.89	2703617
2025-01-13	4.89	4.97	4.82	4.90	2417061
2025-01-14	4.91	5.02	4.73	4.91	2169361
2025-01-15	5.08	5.13	4.93	5.01	2042620
2025-01-16	4.96	5.05	4.93	5.01	1175135
2025-01-17	5.07	5.09	4.91	4.96	2017818
2025-01-21	5.03	5.10	4.95	5.05	1138995
2025-01-22	5.02	5.02	4.86	4.88	1598666
2025-01-23	4.86	4.95	4.82	4.92	3907438
2025-01-24	4.88	5.07	4.88	4.92	3307108
2025-01-27	4.94	5.11	4.89	5.08	1491339
2025-01-28	5.06	5.08	4.87	4.87	2776884
2025-01-29	4.85	4.92	4.67	4.70	2019533
2025-01-30	4.70	4.84	4.68	4.75	4506715
2025-01-31	4.75	4.85	4.59	4.63	2447137
2025-02-03	4.53	4.68	4.51	4.59	1982272
2025-02-04	4.53	4.67	4.52	4.64	2734061
2025-02-05	4.67	4.74	4.62	4.69	1323907
2025-02-06	4.69	4.74	4.58	4.65	1138607
2025-02-07	4.63	4.65	4.53	4.55	1106753
2025-02-10	4.56	4.57	4.45	4.51	1220985
2025-02-11	4.48	4.79	4.48	4.78	4385206
2025-02-12	4.70	4.98	4.66	4.93	3037602
2025-02-13	4.99	5.32	4.93	5.31	3485545
2025-02-14	5.33	5.38	5.24	5.31	1473140
2025-02-18	5.25	5.38	5.24	5.30	2102336
2025-02-19	5.68	5.69	5.13	5.44	5425033
2025-02-20	5.40	5.57	5.39	5.45	1640524
2025-02-21	5.47	5.56	5.37	5.40	3633812
2025-02-24	5.44	5.68	5.38	5.64	1654868
2025-02-25	5.70	5.91	5.56	5.89	2368632
2025-02-26	5.92	5.99	5.76	5.82	4949530
2025-02-27	5.76	6.08	5.74	5.86	3030902
2025-02-28	5.83	5.83	5.59	5.70	2680614
2025-03-03	5.70	5.89	5.64	5.64	2462107
2025-03-04	5.57	5.66	5.44	5.60	1576316
2025-03-05	5.56	6.06	5.53	6.00	8005779
2025-03-06	5.94	5.99	5.72	5.81	4307479
2025-03-07	5.80	5.91	5.67	5.75	2079523
2025-03-10	5.60	5.72	5.43	5.49	2160879
2025-03-11	5.50	5.69	5.43	5.63	2310693
2025-03-12	5.67	5.83	5.51	5.69	1899514
2025-03-13	5.68	5.80	5.62	5.80	1895062
2025-03-14	5.83	6.11	5.75	6.08	2330689
2025-03-17	6.11	6.18	6.00	6.15	1999986
2025-03-18	6.14	6.15	6.05	6.10	2350162
2025-03-19	6.06	6.14	6.05	6.11	1666310
2025-03-20	6.06	6.18	6.04	6.15	1650544
2025-03-21	6.10	6.22	6.00	6.02	2893120
2025-03-24	6.05	6.09	5.94	6.02	1442070
2025-03-25	6.10	6.12	5.89	5.91	1512716
2025-03-26	5.90	6.01	5.88	5.89	999814
2025-03-27	5.75	5.96	5.75	5.91	16408705
2025-03-28	5.99	6.18	5.94	6.15	3229404
2025-03-31	6.11	6.38	6.11	6.26	4790453
2025-04-01	6.22	6.25	5.98	6.11	4980063
2025-04-02	6.04	6.16	5.99	6.04	2632742
2025-04-03	5.87	6.28	5.87	6.26	4252660
2025-04-04	6.16	6.23	5.79	5.81	5781973
2025-04-07	5.50	5.85	5.24	5.59	3617120
2025-04-08	5.76	5.80	5.08	5.13	2933770
2025-04-09	5.02	5.95	4.97	5.89	6421241
2025-04-10	5.81	6.00	5.64	5.83	3082266
2025-04-11	5.82	5.86	5.61	5.75	2927621
2025-04-14	5.74	6.33	5.74	6.24	4846660
2025-04-15	6.28	6.33	6.16	6.21	3870879
2025-04-16	6.32	6.62	6.24	6.31	3982139
2025-04-17	6.25	6.39	6.17	6.24	4358049
2025-04-21	6.24	6.27	5.79	5.87	3477454
2025-04-22	5.91	5.98	5.81	5.88	2157265
2025-04-23	5.96	6.25	5.96	6.21	3780608
2025-04-24	6.35	6.35	6.18	6.24	2517251
2025-04-25	6.24	6.35	6.15	6.30	1844744
2025-04-28	6.29	6.41	6.28	6.37	2663993
2025-04-29	6.37	6.55	6.36	6.51	3068545
2025-04-30	6.48	6.61	6.33	6.56	1965559
2025-05-01	6.51	6.63	6.46	6.57	1892063
2025-05-02	6.62	6.68	6.53	6.58	2303101
2025-05-05	6.59	6.68	6.57	6.63	2456794
2025-05-06	6.56	6.80	6.53	6.75	3683782
2025-05-07	6.50	6.77	6.07	6.61	7833002
2025-05-08	6.57	6.83	6.52	6.66	2504948
2025-05-09	6.67	6.91	6.61	6.84	2552354
2025-05-12	6.97	7.04	6.75	6.84	2083092
2025-05-13	6.87	6.96	6.75	6.92	2341286
2025-05-14	6.89	6.94	6.77	6.78	4309260
2025-05-15	6.70	6.85	6.59	6.83	3052619
2025-05-16	6.80	6.96	6.75	6.89	2704519
2025-05-19	6.84	6.90	6.74	6.75	1468683
2025-05-20	6.73	6.77	6.69	6.73	1699062
2025-05-21	6.68	6.82	6.54	6.56	2649076
2025-05-22	6.52	6.55	6.41	6.42	2756239
2025-05-23	6.39	6.50	6.31	6.41	2219632
2025-05-27	6.46	6.65	6.41	6.59	1925144
2025-05-28	6.60	6.61	6.46	6.50	1540944
2025-05-29	6.52	6.58	6.47	6.48	1363977
2025-05-30	6.46	6.60	6.44	6.51	1640962
2025-06-02	6.49	6.54	6.26	6.37	2130541
2025-06-03	6.39	6.65	6.37	6.60	5665530
2025-06-04	6.59	6.72	6.56	6.62	1958668
2025-06-05	6.64	6.77	6.53	6.70	1933198
2025-06-06	6.75	6.79	6.62	6.68	1945594
2025-06-09	6.71	6.75	6.48	6.57	2072701
2025-06-10	6.66	7.29	6.66	7.10	5245440
2025-06-11	7.18	7.18	6.94	6.95	2293913
2025-06-12	6.94	7.02	6.87	6.93	2064853
2025-06-13	6.82	6.95	6.79	6.84	1678699
2025-06-16	6.89	6.91	6.68	6.74	2005571
2025-06-17	6.65	6.80	6.59	6.78	3116249
2025-06-18	6.77	6.95	6.74	6.84	5202008
2025-06-20	6.89	6.97	6.77	6.82	6617206
2025-06-23	6.74	6.92	6.69	6.91	2824189
2025-06-24	6.93	6.96	6.80	6.83	3407977
2025-06-25	6.78	7.00	6.73	6.91	1813179
2025-06-26	6.95	7.09	6.86	7.00	2327800
2025-06-27	6.97	7.01	6.87	6.90	8370527
2025-06-30	6.96	6.99	6.89	6.96	3409648
2025-07-01	6.92	6.99	6.80	6.85	4391107
2025-07-02	6.82	6.96	6.72	6.88	2968769
2025-07-03	6.86	6.92	6.80	6.84	1486144
2025-07-07	6.81	6.85	6.65	6.69	3295413
2025-07-08	6.68	7.10	6.68	6.98	4200071
2025-07-09	7.10	7.45	7.02	7.44	4847610
2025-07-10	7.43	7.74	7.36	7.74	4349762
2025-07-11	7.68	7.94	7.65	7.93	3355918
2025-07-14	7.93	8.01	7.82	7.95	2795451
2025-07-15	7.98	8.00	7.75	7.80	3173636
2025-07-16	7.85	7.87	7.58	7.77	3037934
2025-07-17	7.69	7.80	7.58	7.70	2792540
2025-07-18	7.69	7.83	7.67	7.71	1985363
2025-07-21	7.80	7.90	7.68	7.74	2292535
2025-07-22	7.75	7.85	7.58	7.64	2431876
2025-07-23	7.64	7.73	7.54	7.72	1605658
2025-07-24	7.67	7.72	7.43	7.44	1780171
2025-07-25	7.49	7.56	7.40	7.51	2165330
2025-07-28	7.52	7.58	7.41	7.49	1512290
2025-07-29	7.56	7.70	7.51	7.68	1561346
2025-07-30	7.70	7.85	7.63	7.72	2294494
2025-07-31	7.65	7.85	7.61	7.75	2623025
2025-08-01	7.86	7.86	7.54	7.61	2084745
2025-08-04	7.61	7.77	7.54	7.73	1528620
2025-08-05	7.69	7.89	7.69	7.88	2488002
2025-08-06	7.82	7.96	7.79	7.80	2602075
2025-08-07	7.36	7.52	7.02	7.13	7067328
2025-08-08	7.10	7.24	7.00	7.21	3750274
2025-08-11	7.23	7.32	7.20	7.22	2956713
2025-08-12	7.25	7.30	7.03	7.23	1946732
2025-08-13	7.30	7.49	7.27	7.39	2749722
2025-08-14	7.35	7.36	7.20	7.33	1917700
2025-08-15	7.33	7.42	7.21	7.31	2280488
2025-08-18	7.31	7.47	7.31	7.34	2074153
2025-08-19	7.33	7.43	7.19	7.19	2486985
2025-08-20	7.23	7.31	7.11	7.31	3068080
2025-08-21	7.28	7.46	7.28	7.32	5023812
2025-08-22	7.39	7.74	7.30	7.72	6474645
2025-08-25	7.71	7.72	7.60	7.63	1765616
2025-08-26	7.62	7.75	7.58	7.73	2121448
2025-08-27	7.71	7.86	7.71	7.84	1739529
2025-08-28	7.85	7.85	7.63	7.64	2308433
2025-08-29	7.66	7.73	7.61	7.70	2114447
2025-09-02	7.57	7.77	7.57	7.71	1695489
2025-09-03	7.61	7.70	7.60	7.63	3252070
2025-09-04	7.67	7.73	7.54	7.65	2981001
2025-09-05	7.65	7.74	7.54	7.69	2381501
2025-09-08	7.71	7.74	7.61	7.74	1746998
2025-09-09	7.72	7.73	7.55	7.62	1717687
2025-09-10	7.62	8.29	7.59	7.64	5501184
2025-09-11	7.57	7.62	7.35	7.45	2792304
2025-09-12	7.37	7.57	7.34	7.51	2141106

Explore More About BKD

Coins representing dividend payouts and trends

BKD Dividend History

Discover Brookdale Senior Living'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

BKD Stock Split History

Discover Brookdale Senior Living'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

BKD Historical Prices

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

Web Analytics