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

HBM Historical Prices

Summary

Key Stock Metrics

5.95

(April 7, 2025)

52-Week Low

13.99

(September 19, 2025)

52-Week High

46.52

(April 5, 2006)

All-Time High

13.88

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-03-01	44.72	44.82	44.47	44.80	0
2006-03-02	44.81	45.15	44.45	44.80	0
2006-03-03	44.80	44.80	44.07	44.09	0
2006-03-06	44.09	44.09	43.53	43.63	0
2006-03-07	43.63	43.63	42.54	42.84	0
2006-03-08	42.85	42.85	42.18	42.74	0
2006-03-09	42.74	42.91	41.91	42.03	0
2006-03-10	42.03	42.82	41.98	42.55	0
2006-03-13	42.55	43.23	42.54	42.78	0
2006-03-15	44.45	44.68	44.09	44.38	0
2006-03-16	44.38	45.65	44.36	45.38	0
2006-03-17	45.34	46.40	45.34	46.14	0
2006-03-20	46.14	46.15	45.27	45.31	0
2006-03-21	45.32	45.34	44.39	44.45	0
2006-03-22	44.45	44.93	44.44	44.55	0
2006-03-23	44.55	46.01	44.55	45.78	0
2006-03-24	45.78	46.08	44.90	45.95	0
2006-03-27	45.95	46.28	45.89	45.95	0
2006-03-28	45.95	46.33	45.28	45.51	0
2006-03-29	45.51	45.88	45.23	45.54	0
2006-03-30	45.54	45.61	44.42	44.88	0
2006-03-31	44.89	44.90	44.48	44.57	0
2006-04-03	44.57	44.69	44.15	44.30	0
2006-04-04	44.30	44.63	44.23	44.62	0
2006-04-05	44.62	46.52	44.62	46.47	0
2006-04-06	46.46	46.46	45.67	45.93	0
2006-04-07	45.93	46.35	45.50	45.83	0
2006-04-10	45.83	45.98	45.25	45.35	0
2006-04-11	45.35	45.82	44.74	44.88	0
2006-04-12	44.88	44.88	44.07	44.20	0
2006-04-13	44.20	44.20	43.55	43.80	0
2006-04-17	43.79	44.01	43.22	43.50	0
2006-04-18	43.50	45.23	43.07	45.13	0
2006-04-19	45.12	45.12	44.29	44.59	0
2006-04-20	44.59	44.64	43.83	44.62	0
2006-04-21	44.62	44.75	44.08	44.26	0
2006-04-24	44.26	44.26	43.45	43.49	0
2006-04-25	43.49	43.50	42.57	42.71	0
2006-04-26	42.71	44.24	42.71	43.29	0
2006-04-27	43.29	43.29	41.86	42.56	0
2006-04-28	42.56	43.14	42.35	42.44	0
2006-05-01	42.44	42.56	41.88	41.98	0
2006-05-02	41.98	41.98	41.04	41.44	0
2006-05-03	41.44	41.82	41.24	41.44	0
2006-05-04	41.45	41.66	41.04	41.06	0
2006-05-05	41.06	42.59	41.06	42.29	0
2006-05-08	42.28	42.33	41.66	41.67	0
2006-05-09	41.68	41.74	41.28	41.30	0
2006-05-10	41.31	41.91	41.30	41.62	0
2006-05-11	41.62	41.62	40.49	40.49	0
2006-05-12	40.49	40.49	39.57	39.97	0
2006-05-15	39.97	40.04	39.00	39.49	0
2006-05-16	39.50	39.56	38.70	38.87	0
2006-05-17	38.87	38.87	37.85	38.09	0
2006-05-18	38.10	39.23	38.10	38.23	0
2006-05-19	38.23	38.36	37.72	38.12	0
2006-05-22	38.12	38.12	36.84	37.24	0
2006-05-23	37.25	38.14	37.10	37.10	0
2006-05-24	37.10	37.99	36.70	37.51	0
2006-05-25	37.51	37.80	37.26	37.72	0
2006-05-26	37.73	38.13	37.73	37.95	0
2006-05-30	37.95	37.95	36.81	36.81	0
2006-05-31	36.81	37.00	36.49	36.74	0
2006-06-01	36.74	37.48	36.46	37.43	0
2006-06-02	37.43	37.70	36.55	36.81	0
2006-06-05	36.81	36.81	35.27	35.29	0
2006-06-06	35.29	35.29	33.65	34.22	0
2006-06-07	34.23	34.70	33.96	34.04	0
2006-06-08	34.04	34.28	33.06	34.12	0
2006-06-09	34.12	34.82	34.12	34.36	0
2006-06-12	34.36	34.36	33.23	33.26	0
2006-06-13	33.26	33.62	32.56	32.70	0
2006-06-14	32.71	33.14	32.70	32.95	0
2006-06-15	32.95	34.50	32.95	34.34	0
2006-06-16	34.30	34.54	33.76	33.90	0
2006-06-19	33.90	34.11	33.19	33.33	0
2006-06-20	33.34	33.61	32.84	32.86	0
2006-06-21	32.86	33.96	32.86	33.86	0
2006-06-22	33.86	33.86	33.32	33.59	0
2006-06-23	33.60	34.09	33.33	33.80	0
2006-06-26	33.80	34.75	33.80	34.38	0
2006-06-27	34.38	34.38	33.45	33.50	0
2006-06-28	33.50	33.58	33.03	33.33	0
2006-06-29	33.33	34.31	33.17	34.31	0
2006-06-30	33.50	34.38	33.50	33.86	0
2006-07-03	33.86	33.89	33.42	33.75	0
2006-07-05	33.74	33.74	32.90	33.19	0
2006-07-06	31.62	33.65	31.62	33.37	0
2006-07-07	33.38	33.77	33.00	33.06	0
2006-07-10	33.06	33.33	32.91	32.99	0
2006-07-11	32.99	32.99	32.18	32.54	0
2006-07-12	32.54	32.68	31.63	31.67	0
2006-07-13	31.68	31.77	31.11	31.15	0
2006-07-14	31.15	31.16	29.80	30.14	0
2006-07-17	30.14	30.39	29.78	29.81	0
2006-07-18	29.81	30.03	28.83	29.34	0
2006-07-19	29.34	30.65	29.34	30.65	0
2006-07-20	30.64	30.78	29.53	29.55	0
2006-07-21	29.55	29.72	28.79	29.56	0
2006-07-24	29.56	30.63	29.56	30.59	0
2006-07-25	30.59	31.41	30.12	30.99	0
2006-07-26	30.99	31.04	30.36	30.90	0
2006-07-27	30.90	31.32	30.32	30.45	0
2006-07-28	30.45	31.53	30.45	31.30	0
2006-07-31	31.30	31.30	30.80	31.06	0
2006-08-01	31.07	31.07	30.36	30.82	0
2006-08-02	30.82	31.39	30.74	31.17	0
2006-08-03	31.17	32.62	30.82	32.44	0
2006-08-04	32.43	33.51	32.03	32.48	0
2006-08-07	32.48	33.00	32.22	32.63	0
2006-08-08	32.64	33.00	31.50	31.65	0
2006-08-09	31.66	31.66	30.29	30.33	0
2006-08-10	30.33	30.63	30.04	30.44	0
2006-08-11	30.43	30.43	29.89	30.00	0
2006-08-14	30.00	30.44	29.67	29.76	0
2006-08-15	29.76	30.71	29.76	30.66	0
2006-08-16	30.66	31.74	30.66	31.68	0
2006-08-17	31.69	32.35	31.61	31.92	0
2006-08-18	31.93	32.02	31.41	32.01	0
2006-08-21	32.01	32.02	31.04	31.18	0
2006-08-22	31.18	31.61	31.05	31.21	0
2006-08-23	31.21	31.22	30.32	30.35	0
2006-08-24	30.35	30.68	30.10	30.61	0
2006-08-25	30.61	30.76	30.27	30.67	0
2006-08-28	30.67	31.35	30.67	31.20	0
2006-08-29	31.20	31.32	30.59	31.26	0
2006-08-30	31.26	31.28	30.80	31.13	0
2006-08-31	31.13	31.59	30.89	31.41	0
2006-09-01	31.41	31.68	31.08	31.49	0
2006-09-05	31.49	31.56	31.20	31.38	0
2006-09-06	31.39	31.39	30.23	30.27	0
2006-09-07	30.27	31.09	29.58	30.63	0
2006-09-08	30.64	30.87	30.36	30.80	0
2006-09-11	30.80	31.73	30.36	31.33	0
2006-09-12	31.32	33.08	31.26	32.94	0
2006-09-13	32.94	33.03	32.64	32.80	0
2006-09-14	32.81	33.02	32.22	32.97	0
2006-09-15	32.90	34.08	32.90	33.55	0
2006-09-18	33.55	34.14	33.32	33.65	0
2006-09-19	33.63	33.75	32.62	33.13	0
2006-09-20	33.17	33.52	32.93	32.99	0
2006-09-21	32.99	33.35	32.16	32.35	0
2006-09-22	32.35	33.02	32.01	32.80	0
2006-09-25	32.80	33.78	32.43	33.66	0
2006-09-26	33.66	34.70	33.37	34.26	0
2006-09-27	34.26	34.72	33.36	33.54	0
2006-09-28	33.54	33.86	33.07	33.56	0
2006-09-29	33.56	33.79	32.87	32.87	0
2006-10-02	32.87	33.50	32.47	33.15	0
2006-10-03	33.15	33.23	32.62	32.94	0
2006-10-04	32.94	33.85	32.56	33.67	0
2006-10-05	33.67	33.76	33.05	33.58	0
2006-10-06	33.59	33.59	33.08	33.36	0
2006-10-09	33.36	34.31	33.11	34.11	0
2006-10-10	34.11	35.27	34.11	35.01	0
2006-10-11	35.01	35.04	34.33	34.61	0
2006-10-12	34.62	35.51	34.62	35.49	0
2006-10-13	35.49	35.49	34.38	34.47	0
2006-10-16	34.47	35.01	34.47	34.66	0
2006-10-17	34.66	34.66	33.94	34.04	0
2006-10-18	34.04	34.62	33.88	33.92	0
2006-10-19	33.92	34.45	33.67	34.06	0
2006-10-20	34.07	34.14	33.52	33.78	0
2006-10-23	33.78	33.82	33.22	33.42	0
2006-10-24	33.42	33.87	33.22	33.83	0
2006-10-25	33.83	34.79	33.58	34.59	0
2006-10-26	34.59	35.44	34.59	35.37	0
2006-10-27	35.37	35.37	34.38	34.47	0
2006-10-30	34.47	34.85	34.26	34.55	0
2006-10-31	34.55	34.75	34.08	34.31	0
2006-11-01	34.31	34.69	33.73	33.78	0
2006-11-02	33.78	34.02	33.46	33.58	0
2006-11-03	33.58	33.76	32.84	33.18	0
2006-11-06	33.18	33.44	33.15	33.30	0
2006-11-07	33.31	33.40	33.07	33.15	0
2006-11-08	33.15	33.15	32.38	32.85	0
2006-11-09	32.85	32.88	32.36	32.39	0
2006-11-10	32.39	33.37	32.38	33.35	0
2006-11-13	33.34	33.70	33.10	33.27	0
2006-11-14	33.27	35.14	33.27	35.01	0
2006-11-15	35.00	35.72	34.93	35.40	0
2006-11-16	35.41	36.12	35.37	35.78	0
2006-11-17	35.78	35.80	35.22	35.73	0
2006-11-20	35.73	35.77	35.30	35.41	0
2006-11-21	35.41	35.77	35.28	35.68	0
2006-11-22	35.68	36.19	35.68	36.09	0
2006-11-24	36.09	36.33	35.71	35.96	0
2006-11-27	35.96	36.08	35.17	35.21	0
2006-11-28	35.22	35.53	34.77	35.03	0
2006-11-29	35.04	35.76	35.04	35.47	0
2006-11-30	35.47	37.37	35.47	36.99	0
2006-12-01	36.99	37.58	36.66	37.26	0
2006-12-04	37.22	37.34	36.97	37.25	0
2006-12-05	37.25	38.21	37.25	38.05	0
2006-12-06	38.05	38.85	38.05	38.66	0
2006-12-07	38.66	38.66	37.62	37.78	0
2006-12-08	37.78	38.06	36.92	37.10	0
2006-12-11	37.10	37.60	37.03	37.34	0
2006-12-12	37.33	37.35	36.81	37.01	0
2006-12-13	37.01	37.71	37.01	37.24	0
2006-12-14	37.25	37.73	37.08	37.47	0
2006-12-15	37.40	37.96	37.26	37.35	0
2006-12-18	37.35	37.48	37.06	37.14	0
2006-12-19	37.14	37.14	36.41	36.71	0
2006-12-20	36.66	36.75	36.60	36.70	0
2006-12-21	36.70	36.86	36.32	36.54	0
2006-12-22	36.54	36.60	36.23	36.37	0
2006-12-26	36.36	36.73	36.34	36.70	0
2006-12-27	36.70	37.34	36.70	37.32	0
2006-12-28	37.32	37.64	37.10	37.36	0
2006-12-29	37.36	37.61	37.30	37.35	0
2007-01-03	37.35	37.52	36.25	36.56	0
2007-01-04	36.56	36.57	36.03	36.34	0
2007-01-05	36.34	36.36	35.91	36.01	0
2007-01-08	36.01	36.01	35.24	35.49	0
2007-01-09	35.50	35.74	35.43	35.67	0
2007-01-10	35.67	35.82	35.38	35.76	0
2007-01-11	35.76	36.47	35.76	36.34	0
2007-01-12	36.34	36.60	36.25	36.56	0
2007-01-16	36.56	36.91	36.24	36.43	0
2007-01-17	36.43	37.07	36.43	36.87	0
2007-01-18	36.87	37.25	36.80	36.93	0
2007-01-19	36.93	37.48	36.80	37.45	0
2007-01-22	37.44	37.50	37.01	37.20	0
2007-01-23	37.20	38.41	37.17	37.83	0
2007-01-24	37.83	38.34	37.49	38.24	0
2007-01-25	38.25	38.33	37.04	37.23	0
2007-01-26	37.23	37.45	36.66	36.80	0
2007-01-29	36.80	37.18	36.76	36.93	0
2007-01-30	36.92	37.15	36.86	36.95	0
2007-01-31	36.95	38.48	36.94	38.38	0
2007-02-01	38.38	39.18	38.38	38.73	0
2007-02-02	38.73	39.98	38.73	39.72	0
2007-02-05	39.72	39.72	39.01	39.24	0
2007-02-06	39.25	39.44	38.92	39.34	0
2007-02-07	39.35	39.53	38.95	39.15	0
2007-02-08	39.15	39.15	38.02	38.28	0
2007-02-09	38.28	38.34	37.42	37.56	0
2007-02-12	37.56	37.86	37.30	37.47	0
2007-02-13	37.47	37.98	37.47	37.85	0
2007-02-14	37.85	38.45	37.75	38.16	0
2007-02-15	38.18	38.57	38.17	38.44	0
2007-02-16	38.44	38.53	37.82	38.48	0
2007-02-20	38.48	38.66	38.32	38.57	0
2007-02-21	38.56	38.56	37.99	38.26	0
2007-02-22	38.26	38.43	37.49	37.69	0
2007-02-23	37.69	37.78	37.04	37.19	0
2007-02-26	37.19	37.46	36.99	37.24	0
2007-02-27	37.24	37.24	35.80	36.16	0
2007-02-28	36.16	36.25	35.49	35.70	0
2007-03-01	35.71	36.09	34.71	35.87	0
2007-03-02	35.87	35.87	35.16	35.18	0
2007-03-05	35.18	35.18	33.96	33.96	0
2007-03-06	33.97	34.81	33.97	34.55	0
2007-03-07	34.56	34.97	34.44	34.68	0
2007-03-08	34.68	35.32	34.68	35.11	0
2007-03-09	35.11	35.27	34.52	34.90	0
2007-03-12	34.90	34.90	33.88	34.00	0
2007-03-13	34.00	34.17	32.78	32.98	0
2007-03-14	32.99	33.99	32.70	33.77	0
2007-03-15	33.77	34.35	33.72	34.08	0
2007-03-16	33.98	34.27	33.63	33.72	0
2007-03-19	33.72	34.34	33.72	33.97	0
2007-03-20	33.94	34.25	33.60	34.10	0
2007-03-21	34.10	35.22	33.98	35.12	0
2007-03-22	35.12	35.55	34.63	34.78	0
2007-03-23	34.78	35.37	34.57	34.70	0
2007-03-26	34.70	34.76	33.79	34.21	0
2007-03-27	34.21	34.21	33.22	33.59	0
2007-03-28	33.59	33.59	32.52	32.73	0
2007-03-29	32.73	33.03	32.53	32.75	0
2007-03-30	32.75	33.03	32.43	32.57	0
2007-04-02	32.57	32.68	32.10	32.18	0
2007-04-03	32.18	32.95	32.18	32.67	0
2007-04-04	32.67	32.67	32.30	32.37	0
2007-04-05	32.37	32.92	32.31	32.83	0
2007-04-09	32.83	32.98	32.61	32.95	0
2007-04-10	32.95	33.02	32.71	32.85	0
2007-04-11	32.85	32.85	32.29	32.39	0
2007-04-12	32.40	33.18	32.02	33.18	0
2007-04-13	33.17	33.25	32.70	32.87	0
2007-04-16	32.87	33.42	32.87	33.34	0
2007-04-17	33.34	34.05	33.34	33.77	0
2007-04-18	33.77	34.64	33.22	34.50	0
2007-04-19	34.50	34.88	34.18	34.28	0
2007-04-20	34.28	35.22	34.28	35.10	0
2007-04-23	35.10	35.21	34.45	34.60	0
2007-04-24	34.60	34.75	33.92	34.62	0
2007-04-25	34.62	34.94	34.25	34.72	0
2007-04-26	34.72	36.03	34.69	35.85	0
2007-04-27	35.85	35.85	35.00	35.06	0
2007-04-30	35.06	35.14	34.17	34.20	0
2007-05-01	34.20	34.67	33.67	34.44	0
2007-05-02	34.44	34.97	34.44	34.73	0
2007-05-03	34.75	35.21	34.71	34.93	0
2007-05-04	34.93	34.97	34.28	34.42	0
2007-05-07	34.42	34.64	34.09	34.17	0
2007-05-08	34.18	34.39	33.63	34.37	0
2007-05-09	34.38	34.89	34.10	34.71	0
2007-05-10	34.71	34.71	33.79	33.88	0
2007-05-11	33.88	34.40	33.88	34.05	0
2007-05-14	34.05	34.21	33.81	33.97	0
2007-05-15	33.97	34.17	33.59	33.73	0
2007-05-16	33.73	34.11	33.58	34.09	0
2007-05-17	34.10	34.67	33.95	34.50	0
2007-05-18	34.50	34.67	34.35	34.61	0
2007-05-21	34.61	35.24	34.56	34.96	0
2007-05-22	34.96	36.01	34.94	35.91	0
2007-05-23	35.90	36.60	35.74	35.81	0
2007-05-24	35.81	36.92	35.57	35.71	0
2007-05-25	35.71	36.15	35.13	35.52	0
2007-05-29	35.53	35.84	35.28	35.61	0
2007-05-30	35.61	35.76	35.25	35.74	0
2007-05-31	35.74	36.04	35.41	35.66	0
2007-06-01	35.66	35.88	35.16	35.29	0
2007-06-04	35.29	35.69	35.07	35.64	0
2007-06-05	35.64	35.64	34.88	35.05	0
2007-06-06	35.06	35.06	34.31	34.35	0
2007-06-07	34.35	34.35	33.04	33.08	0
2007-06-08	33.08	33.89	32.87	33.83	0
2007-06-11	33.83	33.83	33.10	33.35	0
2007-06-12	33.35	33.35	32.60	32.65	0
2007-06-13	32.65	32.95	32.51	32.95	0
2007-06-14	32.96	33.13	32.88	33.02	0
2007-06-15	32.96	33.52	32.95	33.03	0
2007-06-18	33.04	33.20	32.74	32.81	0
2007-06-19	32.81	32.89	32.42	32.68	0
2007-06-20	32.68	32.93	32.25	32.25	0
2007-06-21	32.25	32.26	31.70	32.24	0
2007-06-22	32.24	32.24	31.46	31.61	0
2007-06-25	31.61	31.72	30.99	31.12	0
2007-06-26	31.12	31.31	30.55	30.57	0
2007-06-27	30.57	31.33	30.33	31.26	0
2007-06-28	31.26	31.26	30.75	30.78	0
2007-06-29	30.78	31.04	30.27	30.37	0
2007-07-02	30.37	30.42	30.07	30.33	0
2007-07-03	30.33	30.61	30.04	30.06	0
2007-07-05	30.06	30.23	29.89	30.08	0
2007-07-06	30.07	31.02	29.89	30.87	0
2007-07-09	30.88	30.88	30.40	30.43	0
2007-07-10	30.43	30.43	29.51	29.51	0
2007-07-11	29.51	29.72	29.21	29.59	0
2007-07-12	29.60	30.10	29.60	30.09	0
2007-07-13	30.09	31.16	30.06	30.98	0
2007-07-16	30.98	31.01	30.41	30.56	0
2007-07-17	30.56	30.64	30.23	30.25	0
2007-07-18	30.25	30.44	29.64	30.09	0
2007-07-19	30.09	30.55	30.09	30.36	0
2007-07-20	30.36	30.36	29.34	29.75	0
2007-07-23	29.75	29.79	28.87	28.89	0
2007-07-24	28.89	28.89	27.68	27.83	0
2007-07-25	27.84	28.51	27.51	27.87	0
2007-07-26	27.87	27.87	26.50	27.13	0
2007-07-27	27.13	27.58	26.77	26.90	0
2007-07-30	26.90	27.24	26.68	27.12	0
2007-07-31	27.12	27.58	26.55	26.57	0
2007-08-01	26.57	26.63	24.45	26.25	0
2007-08-02	26.25	27.18	26.25	26.91	0
2007-08-03	26.91	26.93	25.38	25.41	0
2007-08-06	25.41	25.59	24.21	25.52	0
2007-08-07	25.53	26.65	25.07	26.36	0
2007-08-08	26.37	28.63	26.37	27.85	0
2007-08-09	27.84	28.34	26.87	27.90	0
2007-08-10	27.90	27.90	27.02	27.13	0
2007-08-13	27.14	27.52	25.93	25.96	0
2007-08-14	25.96	26.00	24.87	24.92	0
2007-08-15	24.92	25.07	23.85	23.91	0
2007-08-16	23.93	24.62	22.68	24.50	0
2007-08-17	24.49	25.62	24.30	25.11	0
2007-08-20	25.10	25.47	24.75	25.13	0
2007-08-21	25.13	25.29	24.60	25.07	0
2007-08-22	25.07	25.73	25.07	25.41	0
2007-08-23	25.41	25.77	25.00	25.09	0
2007-08-24	25.09	25.41	24.96	25.40	0
2007-08-27	25.40	25.60	24.55	24.57	0
2007-08-28	24.57	24.57	23.45	23.48	0
2007-08-29	23.49	24.34	23.47	24.28	0
2007-08-30	24.28	24.50	23.87	24.31	0
2007-08-31	24.31	25.12	24.31	24.99	0
2007-09-04	24.99	25.60	24.69	25.32	0
2007-09-05	25.32	25.32	24.27	24.37	0
2007-09-06	24.37	24.49	23.86	24.06	0
2007-09-07	24.06	24.06	23.13	23.23	0
2007-09-10	23.23	23.34	22.61	22.75	0
2007-09-11	22.75	23.09	22.72	22.98	0
2007-09-12	22.98	23.16	22.70	22.72	0
2007-09-13	22.73	23.24	22.72	22.88	0
2007-09-14	22.88	23.45	22.55	23.44	0
2007-09-17	23.44	23.67	23.20	23.57	0
2007-09-18	23.57	25.05	23.36	24.90	0
2007-09-19	24.90	26.05	24.32	24.60	0
2007-09-20	24.60	24.60	23.38	23.50	0
2007-09-21	23.43	23.67	23.16	23.34	0
2007-09-24	23.34	23.44	22.14	22.19	0
2007-09-25	22.22	22.22	21.34	21.59	0
2007-09-26	21.60	21.74	21.13	21.20	0
2007-09-27	21.35	21.83	21.16	21.66	0
2007-09-28	21.62	21.74	21.32	21.40	0
2007-10-01	21.40	22.35	21.40	22.17	0
2007-10-02	22.14	23.57	22.14	23.11	0
2007-10-03	23.10	24.22	23.09	23.62	0
2007-10-04	23.62	23.85	22.71	23.06	0
2007-10-05	23.06	23.59	22.98	23.47	0
2007-10-08	23.47	23.48	22.80	22.87	0
2007-10-09	22.87	23.07	22.61	23.03	0
2007-10-10	23.03	23.36	22.93	23.19	0
2007-10-11	23.19	23.79	23.12	23.29	0
2007-10-12	23.29	23.34	22.67	22.79	0
2007-10-15	22.79	22.80	21.97	22.17	0
2007-10-16	22.17	22.17	21.33	21.44	0
2007-10-17	21.44	21.83	20.81	21.10	0
2007-10-18	21.10	21.19	20.59	20.89	0
2007-10-19	20.89	21.11	20.70	20.79	0
2007-10-22	20.79	22.24	20.48	21.86	0
2007-10-23	21.85	22.32	21.58	21.81	0
2007-10-24	21.81	22.17	21.19	22.16	0
2007-10-25	22.16	22.81	21.73	22.31	0
2007-10-26	22.31	23.20	22.31	22.91	0
2007-10-29	22.91	23.03	22.38	22.55	0
2007-10-30	22.55	22.87	22.20	22.84	0
2007-10-31	22.84	23.24	22.18	22.28	0
2007-11-01	22.28	22.28	21.14	21.21	0
2007-11-02	21.23	21.51	20.68	21.00	0
2007-11-05	21.00	21.14	20.52	20.77	0
2007-11-06	20.78	21.22	20.51	21.21	0
2007-11-07	21.20	21.20	20.48	20.58	0
2007-11-08	20.58	20.73	19.67	20.14	0
2007-11-09	20.14	20.53	19.59	20.29	0
2007-11-12	20.28	21.03	20.08	20.14	0
2007-11-13	20.14	21.13	20.14	21.04	0
2007-11-14	21.04	21.72	20.90	20.93	0
2007-11-15	20.94	21.08	20.32	20.42	0
2007-11-16	20.42	20.49	19.87	20.06	0
2007-11-19	20.06	20.06	18.98	19.07	0
2007-11-20	19.07	19.33	17.93	18.56	0
2007-11-21	18.56	18.56	17.73	17.74	0
2007-11-23	17.74	18.36	17.74	18.27	0
2007-11-26	18.27	18.27	17.16	17.18	0
2007-11-27	17.18	17.68	16.86	17.16	0
2007-11-28	17.17	18.10	17.17	18.04	0
2007-11-29	18.04	18.12	17.56	17.73	0
2007-11-30	17.73	19.01	17.73	18.83	0
2007-12-03	18.82	19.00	18.47	18.93	0
2007-12-04	18.93	18.93	18.39	18.40	0
2007-12-05	18.40	18.88	18.40	18.84	0
2007-12-06	18.83	20.70	18.78	20.70	0
2007-12-07	20.70	20.93	20.31	20.66	0
2007-12-10	20.66	21.53	20.51	21.34	0
2007-12-11	21.34	21.75	19.30	19.48	0
2007-12-12	19.48	20.52	19.28	19.62	0
2007-12-13	19.63	19.66	19.09	19.58	0
2007-12-14	19.58	19.73	19.10	19.21	0
2007-12-17	19.21	19.46	18.83	18.94	0
2007-12-18	18.94	19.29	18.81	19.15	0
2007-12-19	19.15	19.42	18.82	19.09	0
2007-12-20	19.09	19.15	18.43	18.97	0
2007-12-21	18.89	19.67	18.79	19.62	0
2007-12-24	19.62	19.90	19.58	19.87	0
2007-12-26	19.85	19.89	19.58	19.81	0
2007-12-27	19.81	19.81	19.29	19.30	0
2007-12-28	19.29	19.43	18.91	18.99	0
2007-12-31	18.98	19.56	18.65	19.32	0
2008-01-02	19.32	19.41	18.58	18.63	0
2008-01-03	18.63	18.78	17.88	17.93	0
2008-01-04	17.93	17.93	16.12	16.97	0
2008-01-07	16.98	17.12	16.53	16.79	0
2008-01-08	16.79	17.18	15.88	15.90	0
2008-01-09	15.90	16.19	15.21	16.17	0
2008-01-10	16.17	17.13	15.79	16.66	0
2008-01-11	16.66	16.89	15.99	16.61	0
2008-01-14	16.62	17.09	16.19	17.09	0
2008-01-15	17.09	17.09	16.20	16.30	0
2008-01-16	16.30	17.43	16.20	16.87	0
2008-01-17	16.88	17.43	16.74	17.04	0
2008-01-18	17.04	17.44	16.81	17.05	0
2008-01-22	17.05	18.45	16.39	18.20	0
2008-01-23	18.20	20.44	17.82	20.32	0
2008-01-24	20.32	20.91	19.44	20.03	0
2008-01-25	20.03	21.22	19.62	19.77	0
2008-01-28	19.77	21.04	19.03	21.00	0
2008-01-29	21.00	21.98	20.49	21.72	0
2008-01-30	21.72	21.84	20.62	20.62	0
2008-01-31	20.62	22.70	20.06	22.42	0
2008-02-01	22.42	23.54	21.89	23.37	0
2008-02-04	23.37	23.37	21.61	21.86	0
2008-02-05	21.87	22.84	21.28	21.31	0
2008-02-06	21.32	21.75	20.51	20.62	0
2008-02-07	20.63	21.68	20.41	20.62	0
2008-02-08	20.62	20.81	19.77	20.33	0
2008-02-11	20.35	21.13	19.76	20.70	0
2008-02-12	20.70	21.31	20.37	20.57	0
2008-02-13	20.57	21.11	20.49	21.05	0
2008-02-14	21.05	21.14	20.19	20.34	0
2008-02-15	20.34	20.39	19.34	19.72	0
2008-02-19	19.72	20.23	19.62	19.84	0
2008-02-20	19.84	20.75	19.53	20.62	0
2008-02-21	20.62	21.29	20.12	20.22	0
2008-02-22	20.22	20.49	19.77	20.49	0
2008-02-25	20.49	21.21	20.28	21.15	0
2008-02-26	21.15	22.98	20.96	22.43	0
2008-02-27	22.43	23.22	22.07	22.60	0
2008-02-28	22.61	22.61	21.42	21.53	0
2008-02-29	21.53	21.53	20.11	20.19	0
2008-03-03	20.19	20.19	19.21	19.48	0
2008-03-04	19.48	20.27	18.97	20.10	0
2008-03-05	20.10	20.69	19.60	20.00	0
2008-03-06	20.00	20.00	18.61	18.69	0
2008-03-07	18.69	19.32	18.19	18.79	0
2008-03-10	18.79	19.26	18.22	18.35	0
2008-03-11	18.35	19.93	18.35	19.84	0
2008-03-12	19.85	20.36	19.22	19.25	0
2008-03-13	19.25	20.61	18.58	20.53	0
2008-03-14	20.52	20.73	19.26	19.75	0
2008-03-17	19.75	19.99	18.82	19.39	0
2008-03-18	19.40	21.42	19.40	21.16	0
2008-03-19	21.15	22.01	20.90	20.90	0
2008-03-20	20.84	22.67	20.84	22.11	0
2008-03-24	22.11	23.85	22.11	23.10	0
2008-03-25	23.12	23.15	22.47	22.89	0
2008-03-26	22.90	22.90	21.53	21.62	0
2008-03-27	21.63	22.38	21.43	21.55	0
2008-03-28	21.55	21.55	20.97	21.07	0
2008-03-31	21.07	22.13	20.87	21.74	0
2008-04-01	21.74	23.41	21.74	23.39	0
2008-04-02	23.38	24.23	23.33	23.53	0
2008-04-03	23.53	24.20	22.75	24.07	0
2008-04-04	24.07	24.17	23.51	23.70	0
2008-04-07	23.70	24.47	23.65	23.70	0
2008-04-08	23.70	23.70	22.52	22.90	0
2008-04-09	22.90	23.17	21.87	21.90	0
2008-04-10	21.90	22.88	21.84	22.42	0
2008-04-11	22.42	22.62	21.72	22.01	0
2008-04-14	22.01	22.02	21.38	21.45	0
2008-04-15	21.46	21.89	21.22	21.78	0
2008-04-16	21.78	22.83	21.77	22.81	0
2008-04-17	22.81	22.87	22.36	22.76	0
2008-04-18	22.76	23.16	22.76	23.00	0
2008-04-21	23.00	23.00	22.40	22.80	0
2008-04-22	22.81	22.87	22.14	22.42	0
2008-04-23	22.42	22.52	21.59	21.87	0
2008-04-24	21.87	22.87	21.54	22.66	0
2008-04-25	22.65	23.15	22.22	22.87	0
2008-04-28	22.87	23.43	22.43	23.15	0
2008-04-29	23.15	23.20	22.54	22.98	0
2008-04-30	22.98	23.05	22.07	22.09	0
2008-05-01	22.09	23.26	21.91	22.95	0
2008-05-02	22.96	23.36	22.59	22.72	0
2008-05-05	22.72	22.92	22.54	22.69	0
2008-05-06	22.69	22.94	22.14	22.90	0
2008-05-07	22.91	23.13	22.10	22.22	0
2008-05-08	22.22	22.33	21.18	21.43	0
2008-05-09	21.44	21.64	21.04	21.21	0
2008-05-12	21.21	21.48	20.90	21.34	0
2008-05-13	21.34	21.47	20.89	21.18	0
2008-05-14	21.18	21.94	21.18	21.78	0
2008-05-15	21.78	22.34	21.59	22.27	0
2008-05-16	22.28	22.49	21.66	22.09	0
2008-05-19	22.09	22.17	21.45	21.67	0
2008-05-20	21.67	21.67	20.83	21.00	0
2008-05-21	21.00	21.03	19.86	19.95	0
2008-05-22	19.96	20.16	19.65	19.83	0
2008-05-23	19.83	19.83	19.22	19.42	0
2008-05-27	19.42	20.04	19.42	19.88	0
2008-05-28	19.89	20.35	19.76	20.08	0
2008-05-29	20.08	20.38	19.87	20.15	0
2008-05-30	20.15	20.23	19.74	19.90	0
2008-06-02	19.90	19.91	19.41	19.75	0
2008-06-03	19.75	20.29	19.74	20.24	0
2008-06-04	20.25	20.45	19.74	19.82	0
2008-06-05	19.82	20.14	19.42	19.83	0
2008-06-06	19.83	19.83	18.73	18.79	0
2008-06-09	18.79	19.26	18.17	18.55	0
2008-06-10	18.55	19.14	18.21	18.82	0
2008-06-11	18.82	18.82	17.64	17.66	0
2008-06-12	17.67	18.32	17.67	17.87	0
2008-06-13	17.87	18.35	17.87	18.34	0
2008-06-16	18.34	18.53	18.09	18.47	0
2008-06-17	18.47	18.58	17.98	18.16	0
2008-06-18	18.17	18.46	17.83	18.30	0
2008-06-19	18.30	18.78	18.13	18.75	0
2008-06-20	18.63	18.63	17.99	18.09	0
2008-06-23	18.08	18.24	17.32	17.44	0
2008-06-24	17.45	18.32	16.99	17.80	0
2008-06-25	17.80	18.72	17.80	18.13	0
2008-06-26	17.95	17.95	17.10	17.20	0
2008-06-27	17.20	17.35	16.83	17.15	0
2008-06-30	17.15	17.15	16.52	16.53	0
2008-07-01	16.53	16.71	15.95	16.69	0
2008-07-02	16.69	16.77	15.95	15.96	0
2008-07-03	15.96	16.10	15.58	15.94	0
2008-07-07	15.94	16.19	14.91	15.29	0
2008-07-08	15.30	16.47	15.01	16.39	0
2008-07-09	16.41	16.71	15.43	15.46	0
2008-07-10	15.46	15.74	14.87	15.09	0
2008-07-11	15.09	15.47	14.39	14.83	0
2008-07-14	14.84	15.29	14.49	14.69	0
2008-07-15	14.69	15.29	13.83	14.82	0
2008-07-16	14.82	16.31	14.60	16.17	0
2008-07-17	16.17	17.50	16.07	17.00	0
2008-07-18	17.00	17.48	16.62	16.99	0
2008-07-21	16.99	17.59	16.64	16.93	0
2008-07-22	16.93	18.03	16.47	18.00	0
2008-07-23	18.01	19.24	17.90	18.75	0
2008-07-24	18.75	18.78	16.73	16.87	0
2008-07-25	16.87	17.70	16.53	17.03	0
2008-07-28	17.02	17.33	16.20	16.25	0
2008-07-29	16.25	17.66	16.25	17.44	0
2008-07-30	17.43	18.00	16.78	17.22	0
2008-07-31	17.23	17.89	16.79	17.53	0
2008-08-01	17.53	17.59	16.75	17.31	0
2008-08-04	17.32	17.44	16.78	17.20	0
2008-08-05	17.20	17.98	17.20	17.89	0
2008-08-06	17.89	18.21	17.43	17.94	0
2008-08-07	17.94	18.23	17.25	17.66	0
2008-08-08	17.66	19.02	17.60	18.81	0
2008-08-11	18.81	20.35	18.71	19.29	0
2008-08-12	19.29	19.64	18.57	18.57	0
2008-08-13	18.57	18.70	18.01	18.40	0
2008-08-14	18.40	19.28	18.32	18.92	0
2008-08-15	18.93	19.86	18.93	19.37	0
2008-08-18	19.37	19.47	18.35	18.45	0
2008-08-19	18.46	18.46	17.66	17.74	0
2008-08-20	17.74	18.10	17.49	17.99	0
2008-08-21	18.00	18.57	17.63	18.50	0
2008-08-25	18.92	19.02	18.21	18.28	0
2008-08-26	18.28	18.66	17.84	18.08	0
2008-08-27	18.08	18.94	18.08	18.82	0
2008-08-28	18.82	19.70	18.82	19.69	0
2008-08-29	19.69	19.99	19.37	19.72	0
2008-09-02	19.72	20.59	19.72	20.23	0
2008-09-03	20.24	20.64	19.98	20.42	0
2008-09-04	20.42	20.42	19.15	19.36	0
2008-09-05	19.36	19.93	18.54	19.88	0
2008-09-08	19.88	21.88	19.88	21.76	0
2008-09-09	21.76	21.76	20.07	20.40	0
2008-09-10	20.40	21.35	20.01	20.87	0
2008-09-11	20.87	21.45	20.11	21.37	0
2008-09-12	21.38	21.65	20.90	21.20	0
2008-09-15	21.20	21.27	19.99	20.07	0
2008-09-16	20.07	20.97	19.56	20.74	0
2008-09-17	20.74	20.74	19.12	19.22	0
2008-09-18	19.22	21.38	17.88	21.38	0
2008-09-19	21.27	23.06	21.27	22.34	0
2008-09-22	22.34	22.34	19.98	20.20	0
2008-09-23	20.07	20.39	19.02	19.37	0
2008-09-24	19.37	20.03	19.13	19.72	0
2008-09-25	19.72	20.62	19.70	20.47	0
2008-09-26	20.47	20.67	19.71	20.67	0
2008-09-29	20.67	20.67	18.54	19.01	0
2008-09-30	19.01	19.61	18.75	19.55	0
2008-10-01	19.55	20.07	19.07	20.00	0
2008-10-02	20.00	20.01	18.62	18.73	0
2008-10-03	18.73	19.48	17.33	17.84	0
2008-10-06	17.84	17.84	15.92	17.04	0
2008-10-07	17.05	17.31	15.51	15.58	0
2008-10-08	15.58	16.85	15.21	15.78	0
2008-10-09	15.79	16.10	14.17	14.30	0
2008-10-10	14.30	15.11	13.32	14.76	0
2008-10-13	14.76	15.52	14.76	15.52	0
2008-10-14	15.52	16.02	14.58	14.98	0
2008-10-15	14.98	14.98	13.51	13.79	0
2008-10-16	13.80	14.42	12.97	14.35	0
2008-10-17	14.35	14.61	13.67	14.04	0
2008-10-20	14.04	14.93	13.96	14.87	0
2008-10-21	14.87	15.10	14.21	14.26	0
2008-10-22	14.26	14.32	13.33	13.69	0
2008-10-23	13.69	13.72	11.63	12.67	0
2008-10-24	12.67	12.76	11.72	12.24	0
2008-10-27	12.24	12.62	11.74	11.74	0
2008-10-28	11.74	12.47	11.04	12.46	0
2008-10-29	12.46	13.46	12.34	12.84	0
2008-10-30	12.84	13.59	12.84	13.43	0
2008-10-31	13.43	14.29	12.99	14.14	0
2008-11-03	14.13	14.41	13.56	13.78	0
2008-11-04	13.78	14.51	13.78	14.46	0
2008-11-05	14.46	14.69	13.50	13.51	0
2008-11-06	13.51	13.64	12.79	13.06	0
2008-11-07	13.06	13.14	12.46	12.78	0
2008-11-10	12.79	13.08	11.83	12.05	0
2008-11-11	12.05	12.20	11.48	11.81	0
2008-11-12	11.81	11.81	10.90	10.91	0
2008-11-13	10.92	11.64	10.06	11.64	0
2008-11-14	11.64	12.15	11.01	11.05	0
2008-11-17	11.05	11.18	10.59	10.73	0
2008-11-18	10.73	11.10	10.31	10.69	0
2008-11-19	10.69	10.72	9.62	9.62	0
2008-11-20	9.62	9.98	8.93	8.96	0
2008-11-21	8.97	9.07	8.22	9.03	0
2008-11-24	9.03	10.41	9.00	10.16	0
2008-11-25	10.16	11.12	10.16	10.92	0
2008-11-26	10.92	12.22	10.62	11.99	0
2008-11-28	11.99	12.08	11.55	11.86	0
2008-12-01	11.86	11.86	10.42	10.42	0
2008-12-02	10.42	11.08	10.33	11.07	0
2008-12-03	11.07	12.27	10.78	12.03	0
2008-12-04	12.03	13.10	11.98	12.46	0
2008-12-05	12.46	13.21	11.85	13.10	0
2008-12-08	13.10	13.66	12.85	13.38	0
2008-12-09	13.38	13.73	12.55	12.65	0
2008-12-10	12.66	13.28	12.43	13.24	0
2008-12-11	13.24	13.24	12.03	12.26	0
2008-12-12	12.27	12.85	11.81	12.58	0
2008-12-15	12.58	12.69	11.82	12.06	0
2008-12-16	12.06	13.26	12.06	13.20	0
2008-12-17	13.20	13.60	12.89	13.32	0
2008-12-18	13.32	13.76	12.80	13.12	0
2008-12-19	13.03	13.23	12.41	12.41	0
2008-12-22	12.41	12.41	11.48	11.73	0
2008-12-23	11.80	11.95	11.46	11.58	0
2008-12-24	11.58	11.69	11.50	11.53	0
2008-12-26	11.53	11.67	11.42	11.55	0
2008-12-29	11.55	11.60	11.13	11.34	0
2008-12-30	11.34	11.76	11.25	11.75	0
2008-12-31	11.75	12.13	11.64	12.05	0
2009-01-02	12.05	12.35	11.82	12.29	0
2009-01-05	12.29	12.84	12.14	12.74	0
2009-01-06	12.74	13.21	12.74	13.17	0
2009-01-07	13.17	13.17	12.45	12.61	0
2009-01-08	12.62	13.00	12.35	12.95	0
2009-01-09	12.95	12.95	12.06	12.42	0
2009-01-12	12.42	12.48	11.65	11.76	0
2009-01-13	11.76	12.00	11.60	11.86	0
2009-01-14	11.86	11.86	11.18	11.24	0
2009-01-15	11.25	11.70	10.82	11.32	0
2009-01-16	11.32	11.68	11.01	11.57	0
2009-01-20	11.57	11.57	10.70	10.73	0
2009-01-21	10.73	10.96	10.32	10.95	0
2009-01-22	10.95	10.95	10.52	10.69	0
2009-01-23	10.69	10.98	10.34	10.74	0
2009-01-26	10.74	11.35	10.69	10.94	0
2009-01-27	10.94	11.12	10.68	10.78	0
2009-01-28	10.78	11.65	10.78	11.44	0
2009-01-29	11.44	11.44	10.61	10.66	0
2009-01-30	10.67	10.69	10.16	10.25	0
2009-02-02	10.25	10.58	10.06	10.30	0
2009-02-03	10.30	11.15	10.30	11.04	0
2009-02-04	11.04	11.28	10.82	10.88	0
2009-02-05	10.88	11.29	10.82	11.19	0
2009-02-06	11.19	12.29	11.19	11.97	0
2009-02-09	11.97	12.01	11.49	11.81	0
2009-02-10	11.81	11.95	10.76	10.84	0
2009-02-11	10.84	11.16	10.66	10.96	0
2009-02-12	10.96	10.96	10.17	10.74	0
2009-02-13	10.74	10.91	10.48	10.74	0
2009-02-17	10.74	10.74	10.27	10.38	0
2009-02-18	10.38	10.53	9.94	10.04	0
2009-02-19	10.04	10.35	9.47	9.48	0
2009-02-20	9.48	9.52	9.09	9.38	0
2009-02-23	9.38	9.62	9.20	9.22	0
2009-02-24	9.22	10.14	9.22	9.88	0
2009-02-25	9.88	9.95	9.38	9.69	0
2009-02-26	9.69	9.94	9.44	9.48	0
2009-02-27	9.48	9.61	9.25	9.29	0
2009-03-02	9.29	9.31	8.87	8.90	0
2009-03-03	8.90	9.05	8.52	8.55	0
2009-03-04	8.55	8.94	8.55	8.80	0
2009-03-05	8.80	8.80	8.34	8.42	0
2009-03-06	8.42	8.59	8.05	8.24	0
2009-03-09	8.24	8.58	8.07	8.24	0
2009-03-10	8.24	9.24	8.24	9.24	0
2009-03-11	9.24	9.50	9.12	9.27	0
2009-03-12	9.28	9.97	9.04	9.92	0
2009-03-13	9.91	10.11	9.58	9.91	0
2009-03-16	9.91	10.08	9.53	9.56	0
2009-03-17	9.56	10.05	9.47	10.05	0
2009-03-18	10.04	10.96	9.64	10.68	0
2009-03-19	10.68	10.88	10.38	10.40	0
2009-03-20	10.35	10.39	9.76	9.86	0
2009-03-23	9.85	10.94	9.85	10.93	0
2009-03-24	10.97	11.10	10.71	10.77	0
2009-03-25	10.76	11.66	10.54	10.97	0
2009-03-26	10.97	11.71	10.97	11.67	0
2009-03-27	11.67	11.72	11.33	11.50	0
2009-03-30	11.50	11.50	10.60	10.82	0
2009-03-31	10.82	10.91	10.38	10.69	0
2009-04-01	10.69	11.06	10.35	10.90	0
2009-04-02	11.19	11.70	11.15	11.45	0
2009-04-03	11.45	11.71	11.23	11.67	0
2009-04-06	11.67	11.67	11.17	11.46	0
2009-04-07	11.46	11.46	10.81	10.90	0
2009-04-08	10.90	11.43	10.90	11.12	0
2009-04-09	11.12	11.85	11.10	11.85	0
2009-04-13	11.85	11.87	11.53	11.79	0
2009-04-14	11.80	11.83	11.34	11.47	0
2009-04-15	11.47	12.19	11.41	12.04	0
2009-04-16	12.04	12.70	11.97	12.58	0
2009-04-17	12.57	13.12	12.57	13.04	0
2009-04-20	13.04	13.04	11.98	12.02	0
2009-04-21	12.02	12.71	11.94	12.66	0
2009-04-22	12.66	13.40	12.45	12.97	0
2009-04-23	12.97	13.17	12.32	12.86	0
2009-04-24	12.86	13.93	12.86	13.78	0
2009-04-27	13.78	14.04	13.42	13.57	0
2009-04-28	13.57	13.71	13.24	13.45	0
2009-04-29	13.45	14.02	13.45	13.74	0
2009-04-30	13.74	14.02	13.49	13.52	0
2009-05-01	13.52	13.54	13.02	13.20	0
2009-05-04	13.20	14.11	13.20	14.11	0
2009-05-05	14.11	14.26	13.77	14.06	0
2009-05-06	14.07	14.20	13.28	13.68	0
2009-05-07	13.69	13.79	12.78	12.91	0
2009-05-08	12.91	13.42	12.71	13.37	0
2009-05-11	13.37	13.37	12.81	12.94	0
2009-05-12	12.94	13.10	12.34	12.61	0
2009-05-13	12.61	12.62	11.92	11.95	0
2009-05-14	11.96	12.48	11.78	12.15	0
2009-05-15	12.15	12.49	11.97	12.08	0
2009-05-18	12.08	12.85	12.08	12.83	0
2009-05-19	12.83	12.89	12.52	12.67	0
2009-05-20	12.67	13.06	12.26	12.31	0
2009-05-21	12.31	12.31	11.79	11.96	0
2009-05-22	11.96	12.03	11.65	11.88	0
2009-05-26	11.88	12.51	11.80	12.41	0
2009-05-27	12.41	12.74	12.01	12.02	0
2009-05-28	12.02	12.20	11.41	11.75	0
2009-05-29	11.74	12.21	11.74	12.11	0
2009-06-01	12.11	12.66	12.11	12.45	0
2009-06-02	12.45	12.86	12.34	12.78	0
2009-06-03	12.77	12.77	12.24	12.35	0
2009-06-04	12.35	12.37	12.12	12.32	0
2009-06-05	12.32	12.51	12.10	12.23	0
2009-06-08	12.23	12.52	12.06	12.40	0
2009-06-09	12.40	12.72	12.36	12.62	0
2009-06-10	12.62	12.75	12.22	12.42	0
2009-06-11	12.42	12.44	12.10	12.12	0
2009-06-12	12.13	12.13	11.86	12.06	0
2009-06-15	12.06	12.06	11.62	11.73	0
2009-06-16	11.73	12.01	11.48	11.54	0
2009-06-17	11.54	11.85	11.27	11.67	0
2009-06-18	11.67	11.67	11.37	11.40	0
2009-06-19	11.37	11.59	11.37	11.48	0
2009-06-22	11.48	11.48	11.18	11.18	0
2009-06-23	11.17	11.42	11.07	11.26	0
2009-06-24	11.26	11.62	11.24	11.34	0
2009-06-25	11.35	11.93	11.35	11.91	0
2009-06-26	11.91	11.97	11.69	11.72	0
2009-06-29	11.72	11.99	11.61	11.95	0
2009-06-30	11.95	12.07	11.73	11.77	0
2009-07-01	11.77	11.95	11.75	11.77	0
2009-07-02	11.77	11.77	11.29	11.30	0
2009-07-06	11.30	11.33	10.98	11.13	0
2009-07-07	11.13	11.13	10.81	10.83	0
2009-07-08	10.83	10.90	10.54	10.69	0
2009-07-09	10.69	11.04	10.69	10.96	0
2009-07-10	10.96	10.99	10.74	10.91	0
2009-07-13	10.91	11.13	10.68	11.13	0
2009-07-14	11.13	11.42	11.05	11.42	0
2009-07-15	11.42	11.92	11.42	11.90	0
2009-07-16	11.90	12.38	11.89	12.32	0
2009-07-17	12.32	12.65	12.32	12.51	0
2009-07-20	12.51	12.83	12.51	12.83	0
2009-07-21	12.83	12.93	12.51	12.71	0
2009-07-22	12.71	13.02	12.60	12.93	0
2009-07-23	12.93	13.73	12.92	13.55	0
2009-07-24	13.56	13.63	13.19	13.59	0
2009-07-27	13.59	13.95	13.35	13.91	0
2009-07-28	13.92	14.02	13.70	13.93	0
2009-07-29	13.93	14.07	13.69	13.96	0
2009-07-30	13.96	14.29	13.96	14.12	0
2009-07-31	14.12	14.46	14.09	14.32	0
2009-08-03	14.32	14.71	14.32	14.67	0
2009-08-04	14.67	15.03	14.29	14.87	0
2009-08-05	14.87	15.12	14.63	15.03	0
2009-08-06	15.03	15.23	14.77	14.85	0
2009-08-07	14.85	15.76	14.85	15.58	0
2009-08-10	15.57	15.57	14.97	15.07	0
2009-08-11	15.07	15.07	14.62	14.87	0
2009-08-12	14.87	15.53	14.87	15.37	0
2009-08-13	15.37	15.40	15.03	15.33	0
2009-08-14	15.33	15.33	14.69	14.84	0
2009-08-17	14.84	14.84	14.12	14.24	0
2009-08-18	14.24	14.64	14.20	14.61	0
2009-08-19	14.61	14.73	14.30	14.65	0
2009-08-20	14.66	14.97	14.63	14.82	0
2009-08-21	14.88	15.42	14.88	15.37	0
2009-08-24	15.37	15.53	15.15	15.22	0
2009-08-25	15.22	15.83	15.22	15.58	0
2009-08-26	15.58	16.12	15.47	15.87	0
2009-08-27	15.87	15.87	15.30	15.74	0
2009-08-28	15.74	16.01	15.61	15.82	0
2009-08-31	15.82	15.82	15.35	15.49	0
2009-09-01	15.49	15.83	14.90	14.94	0
2009-09-02	14.94	14.95	14.59	14.63	0
2009-09-03	14.63	14.86	14.47	14.86	0
2009-09-04	14.86	15.13	14.71	15.09	0
2009-09-08	15.09	15.41	15.09	15.35	0
2009-09-09	15.35	15.52	15.19	15.45	0
2009-09-10	15.45	15.72	15.29	15.67	0
2009-09-11	15.67	15.76	15.43	15.55	0
2009-09-14	15.56	15.56	15.27	15.52	0
2009-09-15	15.52	15.83	15.49	15.79	0
2009-09-16	15.79	16.52	15.79	16.52	0
2009-09-17	16.66	16.68	16.02	16.16	0
2009-09-18	16.13	16.41	16.08	16.15	0
2009-09-21	16.15	16.15	15.68	15.93	0
2009-09-22	15.93	16.15	15.85	15.90	0
2009-09-23	15.90	15.93	15.50	15.50	0
2009-09-24	15.50	15.72	15.07	15.21	0
2009-09-25	15.21	15.23	14.81	14.86	0
2009-09-28	14.86	15.19	14.86	15.09	0
2009-09-29	15.09	15.44	15.09	15.29	0
2009-09-30	15.30	15.33	14.87	15.00	0
2009-10-01	15.00	15.00	14.40	14.41	0
2009-10-02	14.42	14.42	14.14	14.22	0
2009-10-05	14.22	14.59	14.22	14.51	0
2009-10-06	14.51	14.93	14.51	14.74	0
2009-10-07	14.74	14.74	14.42	14.52	0
2009-10-08	14.52	15.26	14.52	15.07	0
2009-10-09	15.07	15.27	14.91	15.14	0
2009-10-12	15.14	15.29	15.02	15.08	0
2009-10-13	15.08	15.53	15.04	15.36	0
2009-10-14	15.36	15.68	15.36	15.67	0
2009-10-15	15.67	15.70	15.54	15.66	0
2009-10-16	15.66	15.72	15.29	15.46	0
2009-10-19	15.46	15.66	15.38	15.47	0
2009-10-20	15.47	15.47	15.04	15.11	0
2009-10-21	15.10	15.38	14.76	14.77	0
2009-10-22	14.77	15.58	14.60	15.38	0
2009-10-23	15.38	15.65	14.90	15.02	0
2009-10-26	15.03	15.29	14.72	14.79	0
2009-10-27	14.79	14.89	14.57	14.59	0
2009-10-28	14.58	14.58	13.83	13.87	0
2009-10-29	13.88	14.44	13.88	14.32	0
2009-10-30	14.31	14.31	13.74	13.82	0
2010-10-25	15.84	16.14	15.71	16.07	60180
2010-10-26	15.90	16.16	15.75	15.99	27214
2010-10-27	15.76	15.89	15.30	15.40	37498
2010-10-28	15.55	15.73	15.37	15.73	24050
2010-10-29	15.80	15.88	15.75	15.78	22358
2010-11-01	15.91	16.12	15.77	15.79	13450
2010-11-02	16.00	16.43	15.93	16.38	15884
2010-11-03	16.45	16.46	16.00	16.42	20900
2010-11-04	16.58	17.50	16.58	17.49	83275
2010-11-05	17.37	17.65	17.15	17.15	70900
2010-11-08	17.05	17.19	16.92	16.99	23423
2010-11-09	17.17	17.17	16.71	16.71	27150
2010-11-10	16.65	17.20	16.35	17.17	15510
2010-11-11	17.10	17.62	16.88	17.62	18273
2010-11-12	17.24	17.59	17.24	17.53	49416
2010-11-15	17.46	17.52	17.35	17.40	28413
2010-11-16	17.15	17.15	16.23	16.65	45434
2010-11-17	16.59	17.10	16.59	16.80	34000
2010-11-18	17.14	17.75	17.14	17.61	41307
2010-11-19	17.45	17.65	17.26	17.46	29850
2010-11-22	17.36	17.53	16.97	17.50	26686
2010-11-23	17.14	17.20	16.83	17.09	25757
2010-11-24	17.30	17.55	17.30	17.50	11698
2010-11-26	17.01	17.28	17.00	17.18	9100
2010-11-29	17.31	17.31	16.69	16.92	26500
2010-11-30	16.78	16.98	16.71	16.77	17870
2010-12-01	17.12	17.68	17.11	17.57	17658
2010-12-02	17.78	18.26	17.78	18.05	55006
2010-12-03	17.87	18.39	17.87	18.14	11125
2010-12-06	18.13	18.13	17.83	18.12	31918
2010-12-07	18.57	18.59	18.22	18.31	19711
2010-12-08	18.39	18.45	18.08	18.11	15850
2010-12-09	18.26	18.50	18.12	18.45	18900
2010-12-10	18.39	18.82	18.32	18.70	20100
2010-12-13	18.72	18.98	18.50	18.53	22910
2010-12-14	18.50	18.73	18.19	18.41	30125
2010-12-15	18.48	18.48	17.87	17.99	18700
2010-12-16	17.96	17.96	17.18	17.22	15810
2010-12-17	17.25	17.35	16.99	17.08	14600
2010-12-20	17.04	17.09	16.80	16.80	18352
2010-12-21	16.94	17.33	16.90	17.26	17322
2010-12-22	17.34	17.36	16.97	16.97	22631
2010-12-23	16.96	17.31	16.96	17.08	5809
2010-12-27	17.25	17.37	17.23	17.37	4388
2010-12-28	17.45	17.51	17.30	17.51	4266
2010-12-29	17.72	17.98	17.67	17.89	40291
2010-12-30	17.93	18.01	17.80	17.93	19600
2010-12-31	17.94	18.25	17.88	18.25	19874
2011-01-03	18.20	18.20	18.01	18.04	12207
2011-01-04	18.13	18.26	17.18	17.89	86050
2011-01-05	17.76	18.00	17.44	17.87	34780
2011-01-06	17.80	17.80	17.13	17.13	41765
2011-01-07	17.33	17.39	16.59	16.93	45161
2011-01-10	16.59	16.59	16.17	16.37	60732
2011-01-11	16.53	16.96	16.48	16.76	71947
2011-01-12	17.17	17.39	16.90	17.39	49820
2011-01-13	17.40	17.65	16.89	17.20	44526
2011-01-14	17.08	17.49	16.92	17.49	36377
2011-01-18	17.42	17.42	17.14	17.28	28650
2011-01-19	17.21	17.32	16.86	17.03	172596
2011-01-20	16.82	16.82	16.45	16.70	39360
2011-01-21	16.94	16.94	16.30	16.32	16541
2011-01-24	16.25	16.55	16.21	16.46	27801
2011-01-25	16.17	16.50	16.16	16.48	23565
2011-01-26	16.55	17.17	16.53	17.16	27354
2011-01-27	17.18	17.26	16.60	16.82	21800
2011-01-28	16.75	16.88	16.59	16.65	21975
2011-01-31	16.66	16.73	16.50	16.56	96630
2011-02-01	16.75	16.98	16.75	16.98	8640
2011-02-02	17.02	17.02	16.83	17.02	19996
2011-02-03	16.99	17.03	16.86	16.99	14700
2011-02-04	17.23	17.44	17.15	17.44	28433
2011-02-07	17.56	18.00	17.54	17.54	34813
2011-02-08	17.65	17.81	17.34	17.70	30060
2011-02-09	17.58	17.58	16.98	13.82	31787
2011-02-10	16.89	17.40	16.60	13.82	24400
2011-02-11	17.20	17.45	17.20	17.32	19141
2011-02-14	17.49	17.94	17.46	17.67	24714
2011-02-15	17.75	17.82	17.44	17.47	8070
2011-02-16	17.46	17.73	17.45	17.45	11350
2011-02-17	17.54	17.54	17.17	17.35	19150
2011-02-18	17.38	17.38	16.93	17.17	151795
2011-02-22	16.81	17.12	16.16	16.16	82127
2011-02-23	16.16	16.37	15.93	16.15	23598
2011-02-24	16.15	16.65	16.11	16.55	26500
2011-02-25	16.72	17.06	16.52	16.93	13400
2011-02-28	17.20	17.46	17.10	17.28	21391
2011-03-01	17.51	17.57	17.18	17.37	18270
2011-03-02	17.28	17.30	17.00	13.82	15460
2011-03-03	17.22	17.23	16.97	17.23	13066
2011-03-04	17.44	17.51	17.32	17.46	21350
2011-03-07	17.47	17.47	17.21	13.82	11182
2011-03-08	17.13	17.61	16.95	17.61	11076
2011-03-09	17.26	17.33	17.07	13.82	25825
2011-03-10	16.51	16.94	15.54	16.64	70385
2011-03-11	16.12	16.50	16.12	16.36	26525
2011-03-14	16.26	16.26	15.80	16.08	30610
2011-03-15	15.52	16.06	15.34	16.05	28855
2011-03-16	16.14	16.25	15.50	15.54	28183
2011-03-17	15.82	16.08	15.82	13.82	15705
2011-03-18	16.16	16.47	16.09	16.09	31869
2011-03-21	16.48	16.48	16.18	16.35	18191
2011-03-22	16.38	16.49	16.06	16.13	31409
2011-03-23	16.22	16.45	16.12	16.38	39300
2011-03-24	16.54	16.54	16.20	16.30	35143
2011-03-25	16.34	16.40	16.10	16.11	20139
2011-03-28	16.09	16.28	16.09	16.15	8711
2011-03-29	16.04	16.19	16.00	16.07	19975
2011-03-30	16.18	16.45	16.18	16.40	29355
2011-03-31	16.37	16.55	16.23	16.31	25800
2011-04-01	16.46	16.80	16.43	16.69	55338
2011-04-04	16.87	17.24	16.87	17.13	107264
2011-04-05	17.04	17.25	16.88	17.14	95903
2011-04-06	17.33	17.70	17.25	17.28	71633
2011-04-07	17.32	17.41	17.14	17.16	24310
2011-04-08	17.36	17.56	17.30	17.43	20400
2011-04-11	17.47	17.51	17.16	17.28	26755
2011-04-12	17.06	17.06	16.13	16.54	59043
2011-04-13	16.72	16.72	16.36	16.38	25832
2011-04-14	16.42	16.42	15.89	15.96	54387
2011-04-15	15.94	15.98	15.79	15.86	26277
2011-04-18	15.64	15.76	15.49	15.74	29740
2011-04-19	16.00	16.00	15.66	15.76	37123
2011-04-20	16.01	16.32	16.01	16.07	24064
2011-04-21	16.19	16.39	16.15	16.25	20664
2011-04-25	16.30	16.52	16.08	16.29	25583
2011-04-26	16.25	16.44	16.19	16.26	57173
2011-04-27	16.26	16.37	15.86	16.27	60037
2011-04-28	16.22	16.22	15.80	15.98	32700
2011-04-29	15.97	16.04	15.85	15.94	31214
2011-05-02	15.92	15.94	15.71	15.71	9330
2011-05-03	15.70	15.92	15.54	15.65	35095
2011-05-04	15.56	15.86	15.43	15.58	44719
2011-05-05	15.42	15.51	15.26	15.42	32155
2011-05-06	15.46	15.76	15.34	15.45	18914
2011-05-09	15.54	15.55	15.35	15.51	76439
2011-05-10	15.68	15.68	15.48	15.65	25404
2011-05-11	15.65	15.65	14.50	14.58	39502
2011-05-12	14.50	14.70	14.17	14.36	69864
2011-05-13	14.39	14.76	14.34	14.43	30299
2011-05-16	14.22	14.47	14.17	14.28	81012
2011-05-17	14.52	14.73	14.27	14.58	36357
2011-05-18	14.71	15.12	14.60	15.06	52848
2011-05-19	15.17	15.22	14.96	15.15	20375
2011-05-20	15.19	15.19	14.68	14.92	46975
2011-05-23	14.96	14.97	14.74	14.75	7429
2011-05-24	14.82	14.84	14.35	14.64	26070
2011-05-25	14.60	14.85	14.60	14.74	16100
2011-05-26	14.71	14.81	14.40	14.75	52399
2011-05-27	14.82	15.25	14.82	14.93	74319
2011-05-31	15.23	15.42	15.08	15.15	37808
2011-06-01	15.11	15.19	14.84	15.03	28658
2011-06-02	14.86	15.16	14.66	15.16	20575
2011-06-03	14.77	15.12	14.55	15.02	20729
2011-06-06	15.03	15.03	14.42	14.46	16482
2011-06-07	14.64	14.68	14.27	14.34	97857
2011-06-08	14.25	14.35	14.00	14.15	28050
2011-06-09	14.14	14.43	14.03	14.42	12515
2011-06-10	14.30	14.30	13.81	13.85	30930
2011-06-13	13.86	14.02	13.45	13.69	61091
2011-06-14	13.90	14.33	13.89	14.25	19116
2011-06-15	14.06	14.22	13.67	13.75	36298
2011-06-16	13.63	13.68	13.06	13.11	60233
2011-06-17	13.27	13.38	13.01	13.16	26562
2011-06-20	13.05	13.31	13.03	13.22	25427
2011-06-21	13.24	13.51	13.18	13.40	9491
2011-06-22	13.43	14.01	13.43	13.58	31570
2011-06-23	13.34	13.52	13.03	13.45	39146
2011-06-24	13.59	13.64	13.39	13.48	26486
2011-06-27	13.39	13.45	13.20	13.38	36425
2011-06-28	13.48	14.31	13.47	14.17	15714
2011-06-29	14.35	14.59	14.09	14.54	29665
2011-06-30	14.73	15.05	14.73	14.96	39905
2011-07-01	14.89	15.10	14.73	15.02	8954
2011-07-05	15.11	15.79	15.11	15.69	39818
2011-07-06	15.57	15.58	15.31	15.31	31326
2011-07-07	15.61	15.99	15.56	15.72	47615
2011-07-08	15.43	15.69	15.32	15.62	47701
2011-07-11	15.31	15.40	15.01	15.34	51780
2011-07-12	14.97	15.27	14.88	15.02	32766
2011-07-13	15.04	15.77	15.04	15.58	36581
2011-07-14	15.62	15.75	15.11	15.17	41029
2011-07-15	15.14	15.35	15.14	15.19	14836
2011-07-18	15.13	15.15	14.86	15.00	36161
2011-07-19	15.24	15.60	15.24	15.34	25200
2011-07-20	15.29	15.29	15.09	15.18	34110
2011-07-21	15.14	15.14	14.81	14.88	39510
2011-07-22	14.86	14.96	14.71	14.83	22169
2011-07-25	14.79	14.93	14.77	14.82	18868
2011-07-26	14.75	14.75	14.60	14.66	21016
2011-07-27	14.56	14.56	13.99	14.02	47838
2011-07-28	13.99	14.17	13.90	13.99	39199
2011-07-29	13.87	13.88	13.55	13.77	36073
2011-08-01	13.67	13.92	13.32	13.77	8362
2011-08-02	13.76	13.76	13.50	13.50	29056
2011-08-03	13.54	13.67	13.06	13.43	53178
2011-08-04	13.10	13.10	12.08	12.20	62302
2011-08-05	12.23	12.32	11.61	12.10	76135
2011-08-08	11.27	11.68	11.13	11.37	104299
2011-08-09	11.58	12.02	11.56	12.02	88714
2011-08-10	12.14	12.14	11.63	11.65	67852
2011-08-11	11.85	12.34	11.85	12.14	44410
2011-08-12	12.39	12.54	12.09	12.13	30900
2011-08-15	12.34	12.89	12.34	12.88	34330
2011-08-16	12.55	12.62	12.26	12.35	28898
2011-08-17	12.50	12.71	12.44	12.62	31550
2011-08-18	12.19	12.19	11.92	12.16	28092
2011-08-19	11.88	12.25	11.72	12.05	49482
2011-08-22	12.40	12.45	11.88	11.88	27233
2011-08-23	12.09	12.82	12.09	12.65	22377
2011-08-24	12.61	12.68	12.37	12.63	17222
2011-08-25	12.86	12.91	12.44	12.54	23010
2011-08-26	12.35	12.69	12.20	12.51	36648
2011-08-29	12.89	13.18	12.87	13.18	22642
2011-08-30	13.12	13.18	12.88	13.10	47960
2011-08-31	13.29	13.42	13.07	13.35	38098
2011-09-01	13.21	13.21	12.68	12.70	19800
2011-09-02	12.51	12.52	12.28	12.29	19700
2011-09-06	11.94	12.14	11.79	12.13	36898
2011-09-07	12.39	12.53	12.21	12.53	49446
2011-09-08	12.37	12.52	12.27	12.47	28244
2011-09-09	12.26	12.26	11.97	12.07	44127
2011-09-12	11.95	12.02	11.78	11.98	37879
2011-09-13	11.95	12.45	11.95	12.12	16910
2011-09-14	12.12	12.12	11.88	12.02	59546
2011-09-15	12.25	12.25	12.01	12.14	25326
2011-09-16	12.19	12.34	12.15	12.15	19699
2011-09-19	11.95	12.14	11.72	11.99	12775
2011-09-20	11.96	12.09	11.78	11.86	14130
2011-09-21	11.72	11.81	11.18	11.18	28493
2011-09-22	10.68	10.73	9.88	9.89	50878
2011-09-23	9.75	10.26	9.75	10.20	27466
2011-09-26	10.08	10.45	9.76	10.35	36561
2011-09-27	10.83	11.02	10.30	10.30	48970
2011-09-28	10.39	10.61	9.96	9.99	31300
2011-09-29	10.30	10.30	9.90	10.00	25965
2011-09-30	9.73	9.93	9.28	9.55	45605
2011-10-03	9.55	9.55	8.99	8.99	76635
2011-10-04	8.86	9.53	8.62	9.44	140925
2011-10-05	9.49	10.21	9.29	10.16	59550
2011-10-06	10.30	10.91	10.09	10.59	75353
2011-10-07	10.74	10.96	10.14	10.22	37235
2011-10-10	11.28	11.28	10.61	10.65	13000
2011-10-11	10.65	10.65	10.14	10.42	38426
2011-10-12	10.63	10.89	10.43	10.61	21301
2011-10-13	10.42	10.46	9.92	10.17	36393
2011-10-14	10.47	10.64	10.07	10.51	49512
2011-10-17	10.51	10.51	10.10	10.22	31880
2011-10-18	10.23	10.89	10.00	10.70	32675
2011-10-19	10.74	10.87	10.38	10.57	71913
2011-10-20	10.48	10.71	10.23	10.54	33586
2011-10-21	10.81	11.15	10.61	10.72	20759
2011-10-24	10.89	11.39	10.89	11.26	34085
2011-10-25	11.26	11.46	10.81	10.92	58100
2011-10-26	11.21	11.47	10.85	11.19	31055
2011-10-27	11.57	11.90	11.51	11.59	56109
2011-10-28	11.51	11.68	11.37	11.55	48714
2011-10-31	11.38	11.38	10.91	10.95	79555
2011-11-01	10.39	10.85	10.38	10.75	57500
2011-11-02	10.96	10.96	10.67	10.77	22930
2011-11-03	10.93	10.99	10.54	10.92	156195
2011-11-04	10.73	10.75	10.42	10.68	47055
2011-11-07	10.74	10.86	10.47	10.81	48800
2011-11-08	10.78	10.93	10.64	10.92	36799
2011-11-09	10.48	10.62	10.24	10.33	63747
2011-11-10	10.60	10.60	10.23	10.32	13312
2011-11-11	10.42	10.70	10.40	10.51	11072
2011-11-14	10.47	10.66	10.19	10.33	18830
2011-11-15	10.24	10.36	10.05	10.11	25214
2011-11-16	10.01	10.28	10.01	10.19	55911
2011-11-17	10.08	10.14	9.80	9.83	213160
2011-11-18	9.93	9.93	9.59	9.64	31900
2011-11-21	9.42	9.43	9.02	9.35	251408
2011-11-22	9.41	9.51	9.14	9.34	26850
2011-11-23	9.22	9.22	8.92	8.92	22325
2011-11-25	8.82	9.05	8.81	8.81	33050
2011-11-28	9.21	9.43	9.19	9.27	64045
2011-11-29	9.28	9.45	9.18	9.36	17500
2011-11-30	9.81	10.24	9.74	10.16	113365
2011-12-01	10.06	10.18	9.92	10.11	34440
2011-12-02	10.21	10.24	9.85	9.90	15237
2011-12-05	10.08	10.25	9.96	10.04	16436
2011-12-06	10.27	10.60	10.06	10.20	80785
2011-12-07	10.25	10.77	10.19	10.55	32657
2011-12-08	10.38	10.52	10.21	10.36	38070
2011-12-09	10.30	10.58	10.21	10.49	62345
2011-12-12	10.49	10.51	10.02	10.04	38102
2011-12-13	10.06	10.14	9.56	9.71	19750
2011-12-14	9.50	9.50	9.27	9.46	24864
2011-12-15	9.57	9.63	9.25	9.31	37970
2011-12-16	9.36	9.60	9.36	9.54	57833
2011-12-19	9.56	9.56	9.34	9.43	41525
2011-12-20	9.57	9.68	9.30	9.46	51606
2011-12-21	9.45	9.50	9.25	9.46	77856
2011-12-22	9.49	9.74	9.47	9.70	25550
2011-12-23	9.76	10.06	9.72	9.81	41846
2011-12-27	9.79	9.97	9.70	9.84	15300
2011-12-28	9.90	9.90	9.30	9.33	45634
2011-12-29	9.34	9.70	9.34	9.69	46275
2011-12-30	9.66	9.95	9.66	9.95	21700
2012-01-03	10.21	10.43	10.11	10.36	15960
2012-01-04	10.27	10.36	10.04	10.20	48816
2012-01-05	10.13	10.31	9.99	10.14	31622
2012-01-06	10.09	10.16	9.97	9.98	6248
2012-01-09	10.05	10.06	9.80	10.00	22600
2012-01-10	10.08	10.28	10.03	10.22	17810
2012-01-11	10.20	10.25	10.11	10.25	47341
2012-01-12	10.27	10.40	10.14	10.33	12000
2012-01-13	10.12	10.32	9.77	10.27	17450
2012-01-17	10.64	10.79	10.46	10.55	57068
2012-01-18	10.53	10.91	10.52	10.88	27666
2012-01-19	10.94	11.40	10.92	11.36	26634
2012-01-20	11.25	11.26	10.95	11.09	37011
2012-01-23	11.20	11.68	11.20	11.40	25993
2012-01-24	11.34	11.85	11.27	11.85	23830
2012-01-25	11.75	12.09	11.51	11.87	23251
2012-01-26	12.08	12.32	11.77	11.78	59822
2012-01-27	11.81	12.00	11.79	11.95	31292
2012-01-30	11.82	11.88	11.52	11.62	27214
2012-01-31	11.75	11.87	11.49	11.67	15229
2012-02-01	11.89	12.16	11.80	12.00	17430
2012-02-02	12.08	12.48	12.08	12.19	31100
2012-02-03	12.35	12.42	12.24	12.30	26314
2012-02-06	12.13	12.34	12.06	12.30	26051
2012-02-07	12.32	12.32	12.06	12.14	12505
2012-02-08	12.16	12.20	11.91	11.97	12421
2012-02-09	12.04	12.22	11.94	12.15	30820
2012-02-10	11.85	11.93	11.76	11.82	23953
2012-02-13	11.97	12.03	11.83	11.95	26691
2012-02-14	11.86	11.95	11.60	11.70	10100
2012-02-15	11.85	12.11	11.76	11.93	10054
2012-02-16	11.86	11.91	11.63	11.85	54425
2012-02-17	11.88	12.03	11.86	11.89	12828
2012-02-21	11.93	12.27	11.87	12.20	83467
2012-02-22	12.16	12.38	12.08	12.32	38185
2012-02-23	12.20	12.37	12.16	12.25	12491
2012-02-24	12.30	12.42	12.25	12.38	30592
2012-02-27	12.29	12.30	12.14	12.20	12150
2012-02-28	12.28	12.28	12.11	12.16	9584
2012-02-29	12.24	12.29	12.00	12.04	22340
2012-03-01	12.20	12.30	12.00	12.09	54075
2012-03-02	12.11	12.11	11.76	11.83	14495
2012-03-05	11.63	11.63	11.21	11.37	51453
2012-03-06	10.99	11.08	10.81	10.90	105370
2012-03-07	10.89	11.23	10.83	11.15	19521
2012-03-08	11.53	11.89	11.22	11.77	48595
2012-03-09	11.90	12.54	11.90	12.29	84927
2012-03-12	12.19	12.32	11.53	11.56	104924
2012-03-13	11.72	12.20	11.62	11.85	74353
2012-03-14	11.93	11.93	11.40	11.79	43547
2012-03-15	11.81	11.92	11.73	11.75	24889
2012-03-16	11.74	12.00	11.74	11.85	22972
2012-03-19	11.85	11.93	11.70	11.70	18050
2012-03-20	11.58	11.65	11.39	11.49	24976
2012-03-21	11.47	11.54	11.32	11.33	203200
2012-03-22	11.14	11.14	10.86	10.93	44149
2012-03-23	10.91	11.37	10.91	11.32	22152
2012-03-26	11.34	11.47	11.30	11.40	26750
2012-03-27	11.44	11.55	11.34	11.38	7940
2012-03-28	11.26	11.26	10.80	10.97	28152
2012-03-29	10.95	10.99	10.75	10.96	39672
2012-03-30	11.00	11.04	10.78	10.96	31202
2012-04-02	10.95	11.29	10.65	11.26	24269
2012-04-03	11.26	11.26	10.60	10.86	26231
2012-04-04	10.57	10.70	10.53	10.68	18011
2012-04-05	10.68	11.06	10.60	10.63	25415
2012-04-09	10.41	10.73	10.41	10.56	26601
2012-04-10	10.48	10.59	10.21	10.23	22558
2012-04-11	10.27	10.49	10.25	10.45	89660
2012-04-12	10.55	10.95	10.51	10.87	12270
2012-04-13	10.82	10.84	10.66	10.76	11701
2012-04-16	10.82	10.82	10.44	10.50	11014
2012-04-17	10.66	11.17	10.65	10.83	27473
2012-04-18	10.94	10.98	10.80	10.84	9100
2012-04-19	10.93	10.99	10.65	10.78	8027
2012-04-20	10.96	10.98	10.70	10.71	11870
2012-04-23	10.40	10.52	10.27	10.39	9040
2012-04-24	10.46	10.50	10.25	10.40	30650
2012-04-25	10.47	10.64	10.34	10.56	28860
2012-04-26	10.52	10.71	10.48	10.71	9716
2012-04-27	10.79	10.79	10.60	10.63	5799
2012-04-30	10.56	10.57	10.42	10.54	21120
2012-05-01	10.53	10.83	10.48	10.73	57753
2012-05-02	10.67	10.67	10.42	10.49	87982
2012-05-03	10.47	10.52	10.09	10.25	24559
2012-05-04	10.13	10.13	9.92	10.03	15113
2012-05-07	10.03	10.07	9.89	9.89	10913
2012-05-08	9.81	9.81	9.50	9.73	65540
2012-05-09	9.60	9.60	9.29	9.32	88335
2012-05-10	9.42	9.51	9.29	9.42	17420
2012-05-11	9.25	9.51	9.20	9.41	10400
2012-05-14	9.14	9.14	8.55	8.57	20957
2012-05-15	8.54	8.56	8.16	8.22	17323
2012-05-16	8.30	8.47	7.97	8.02	104770
2012-05-17	8.05	8.18	7.96	8.05	129495
2012-05-18	8.07	8.42	8.05	8.19	28080
2012-05-21	8.28	8.38	8.21	8.35	9312
2012-05-22	8.41	8.59	7.95	7.95	39497
2012-05-23	7.91	7.91	7.72	7.90	23187
2012-05-24	7.86	7.93	7.72	7.76	85390
2012-05-25	7.72	7.76	7.50	7.62	50358
2012-05-29	7.85	7.91	7.71	7.72	25160
2012-05-30	7.62	7.72	7.51	7.57	36155
2012-05-31	7.61	7.64	7.31	7.34	41795
2012-06-01	7.19	7.34	7.11	7.12	100950
2012-06-04	7.18	7.29	7.15	7.21	19843
2012-06-05	7.19	7.37	7.19	7.26	27544
2012-06-06	7.44	7.72	7.44	7.60	45501
2012-06-07	7.83	7.89	7.64	7.68	20188
2012-06-08	7.62	7.62	7.40	7.40	25856
2012-06-11	7.60	7.60	7.23	7.34	17511
2012-06-12	7.40	7.59	7.35	7.59	21114
2012-06-13	7.47	7.52	7.32	7.32	29111
2012-06-14	7.40	7.54	7.27	7.53	13353
2012-06-15	7.50	7.53	7.32	7.41	15338
2012-06-18	7.40	7.53	7.35	7.53	6900
2012-06-19	7.65	8.15	7.63	8.01	34989
2012-06-20	8.09	8.09	7.85	7.89	13067
2012-06-21	7.86	7.88	7.65	7.65	16258
2012-06-22	7.73	7.80	7.47	7.47	25450
2012-06-25	7.40	7.43	7.30	7.34	12500
2012-06-26	7.41	7.54	7.32	7.48	33650
2012-06-27	7.50	7.55	7.33	7.36	38264
2012-06-28	7.35	7.48	7.30	7.44	22090
2012-06-29	7.86	7.89	7.69	7.70	24220
2012-07-02	7.80	7.86	7.69	7.80	4296
2012-07-03	7.81	8.11	7.78	8.10	16750
2012-07-05	8.25	8.62	8.23	8.51	40621
2012-07-06	8.31	8.31	8.09	8.11	4700
2012-07-09	8.00	8.05	7.88	7.92	5206
2012-07-10	8.00	8.00	7.56	7.58	7838
2012-07-11	7.60	7.65	7.53	7.63	33275
2012-07-12	7.56	7.56	7.43	7.47	3800
2012-07-13	7.54	7.69	7.48	7.57	8400
2012-07-16	7.47	7.49	7.44	7.45	2900
2012-07-17	7.46	7.52	7.41	7.51	8639
2012-07-18	7.54	7.77	7.46	7.52	7000
2012-07-19	7.66	8.05	7.61	8.04	25041
2012-07-20	7.90	8.64	7.90	8.25	56270
2012-07-23	8.06	8.06	7.81	7.97	12950
2012-07-24	8.04	8.11	7.84	7.85	12478
2012-07-25	8.00	8.38	7.96	8.24	14145
2012-07-26	8.44	8.45	8.22	8.36	6070
2012-07-27	8.43	8.57	8.37	8.49	32482
2012-07-30	8.53	8.63	8.38	8.44	86394
2012-07-31	8.51	8.54	8.38	8.48	32720
2012-08-01	8.55	8.55	8.30	8.31	11940
2012-08-02	8.24	8.47	8.24	8.25	13667
2012-08-03	8.41	8.54	8.23	8.34	75332
2012-08-06	8.38	8.54	8.28	8.54	6110
2012-08-07	8.54	9.09	8.54	8.99	12437
2012-08-08	9.32	9.63	8.79	8.88	177909
2012-08-09	8.94	9.00	8.83	8.87	40732
2012-08-10	8.76	9.10	8.72	9.07	28985
2012-08-13	9.06	9.06	8.88	8.89	18658
2012-08-14	9.01	9.03	8.58	8.60	109427
2012-08-15	8.67	8.67	8.25	8.41	34537
2012-08-16	8.50	8.62	8.32	8.62	20109
2012-08-17	8.56	8.85	8.44	8.74	44950
2012-08-20	8.80	8.88	8.72	8.74	20427
2012-08-21	8.88	8.99	8.81	8.81	23833
2012-08-22	8.80	8.93	8.72	8.80	17265
2012-08-23	8.81	8.81	8.62	8.64	6750
2012-08-24	8.61	8.76	8.58	8.71	20261
2012-08-27	8.72	8.78	8.63	8.77	20621
2012-08-28	8.73	8.73	8.58	8.58	40857
2012-08-29	8.61	8.64	8.46	8.49	31921
2012-08-30	8.40	8.46	8.09	8.21	13984
2012-08-31	8.28	8.56	8.26	8.54	15869
2012-09-04	8.67	8.68	8.50	8.50	16661
2012-09-05	8.55	8.60	8.44	8.44	7890
2012-09-06	8.54	8.72	8.54	8.68	11100
2012-09-07	8.83	9.33	8.83	9.28	418478
2012-09-10	9.30	9.64	9.27	9.27	115823
2012-09-11	9.38	9.77	9.38	9.71	21663
2012-09-12	9.66	9.75	9.55	9.60	20475
2012-09-13	9.44	9.97	9.44	9.87	30383
2012-09-14	10.08	10.66	10.08	10.27	65142
2012-09-17	10.22	10.28	9.97	10.07	25365
2012-09-18	9.75	10.03	9.68	9.81	57818
2012-09-19	9.92	10.46	9.92	10.30	64382
2012-09-20	10.12	10.30	10.03	10.23	35390
2012-09-21	10.35	10.53	10.22	10.25	31497
2012-09-24	10.12	10.31	10.05	10.05	49534
2012-09-25	10.17	10.30	9.83	9.85	42372
2012-09-26	9.71	9.77	9.43	9.64	45396
2012-09-27	9.75	10.05	9.73	10.05	21437
2012-09-28	9.98	10.00	9.79	9.85	22181
2012-10-01	9.88	9.94	9.70	9.75	22552
2012-10-02	9.64	9.77	9.55	9.67	27751
2012-10-03	9.60	9.69	9.51	9.52	24799
2012-10-04	9.61	9.99	9.58	9.95	31802
2012-10-05	10.00	10.00	9.75	9.82	16095
2012-10-08	9.75	9.83	9.61	9.77	9370
2012-10-09	9.72	9.72	9.59	9.64	13843
2012-10-10	9.60	9.71	9.60	9.68	26922
2012-10-11	9.76	9.83	9.70	9.77	34000
2012-10-12	9.70	9.72	9.59	9.63	14900
2012-10-15	9.67	9.77	9.58	9.68	33933
2012-10-16	9.65	9.81	9.61	9.80	26017
2012-10-17	9.84	9.87	9.73	9.82	27133
2012-10-18	9.77	9.87	9.68	9.77	17385
2012-10-19	9.66	9.76	9.42	9.48	38087
2012-10-22	9.47	9.60	9.45	9.59	15395
2012-10-23	9.47	9.47	9.25	9.33	9976
2012-10-24	9.35	9.37	9.10	9.19	16531
2012-10-25	9.33	9.37	9.25	9.37	6100
2012-10-26	9.27	9.32	9.17	9.17	12013
2012-10-31	9.19	9.37	9.08	9.29	25186
2012-11-01	9.37	9.52	9.23	9.39	11100
2012-11-02	9.45	9.49	9.36	9.43	8800
2012-11-05	9.40	9.74	9.40	9.67	23175
2012-11-06	9.73	9.90	9.66	9.80	12543
2012-11-07	9.72	9.72	9.50	9.58	7495
2012-11-08	9.57	9.58	9.45	9.45	14723
2012-11-09	9.51	9.61	9.49	9.56	9455
2012-11-12	9.60	9.73	9.60	9.65	10252
2012-11-13	9.52	9.62	9.12	9.20	18325
2012-11-14	9.20	9.22	8.89	8.92	15964
2012-11-15	8.87	8.94	8.77	8.91	27020
2012-11-16	8.97	9.14	8.96	9.12	3480
2012-11-19	9.26	9.26	9.08	9.10	23829
2012-11-20	9.10	9.21	9.05	9.21	19860
2012-11-21	9.13	9.29	9.11	9.29	10626
2012-11-23	9.35	9.42	9.35	9.41	6810
2012-11-26	9.36	9.41	9.25	9.29	16143
2012-11-27	9.29	9.42	9.24	9.36	5800
2012-11-28	9.32	9.85	9.28	9.73	18593
2012-11-29	9.85	10.10	9.67	9.68	19189
2012-11-30	9.71	9.77	9.61	9.63	58958
2012-12-03	9.64	9.73	9.63	9.68	15865
2012-12-04	9.62	9.85	9.61	9.65	24486
2012-12-05	9.70	10.07	9.65	10.02	46094
2012-12-06	10.00	10.05	9.87	9.95	28540
2012-12-07	10.05	10.05	9.71	9.93	24519
2012-12-10	9.98	10.55	9.93	10.55	53042
2012-12-11	10.49	10.55	10.38	10.47	20954
2012-12-12	10.44	10.81	10.38	10.65	32417
2012-12-13	10.62	10.62	10.37	10.49	21385
2012-12-14	10.52	11.07	10.52	10.86	33446
2012-12-17	10.80	10.80	10.46	10.53	54349
2012-12-18	10.53	10.53	9.87	10.02	121037
2012-12-19	10.09	10.37	10.03	10.35	23988
2012-12-20	10.19	10.32	10.09	10.17	67229
2012-12-21	10.04	10.19	10.01	10.01	35186
2012-12-24	10.00	10.04	9.94	9.95	13431
2012-12-26	10.01	10.01	9.82	9.99	15273
2012-12-27	9.95	10.09	9.91	10.06	61043
2012-12-28	9.96	9.99	9.89	9.92	13093
2012-12-31	9.96	10.22	9.90	10.07	45481
2013-01-02	10.41	10.81	10.39	10.70	38697
2013-01-03	10.71	10.86	10.68	10.73	47425
2013-01-04	10.41	11.03	10.30	11.01	38509
2013-01-07	10.90	11.48	10.85	11.36	36075
2013-01-08	11.34	11.57	11.30	11.54	35911
2013-01-09	11.69	11.73	10.80	10.97	60785
2013-01-10	11.09	11.29	11.09	11.25	21690
2013-01-11	11.18	11.27	10.97	11.01	10286
2013-01-14	11.10	11.33	10.99	11.22	44033
2013-01-15	11.07	11.23	10.99	11.21	22908
2013-01-16	11.14	11.36	11.04	11.36	17926
2013-01-17	11.38	11.55	11.37	11.45	11923
2013-01-18	11.46	11.58	11.30	11.31	28607
2013-01-22	11.28	11.88	11.28	11.88	14873
2013-01-23	11.82	12.04	11.67	12.04	31541
2013-01-24	11.93	12.00	11.61	11.61	22419
2013-01-25	11.60	11.68	11.43	11.60	10055
2013-01-28	11.63	11.67	11.45	11.51	9437
2013-01-29	11.55	11.59	11.39	11.53	10084
2013-01-30	11.48	11.83	11.48	11.64	5926
2013-01-31	11.63	11.68	11.49	11.62	10173
2013-02-01	11.68	11.79	11.61	11.65	49113
2013-02-04	11.54	11.54	11.25	11.25	6754
2013-02-05	11.32	11.55	11.27	11.39	9330
2013-02-06	11.32	11.68	11.29	11.63	7707
2013-02-07	11.31	11.32	11.11	11.25	22070
2013-02-08	11.16	11.24	11.15	11.18	13598
2013-02-11	11.09	11.12	10.90	11.07	18839
2013-02-12	10.99	11.07	10.89	10.96	14510
2013-02-13	10.87	11.00	10.85	10.92	10111
2013-02-14	10.92	11.11	10.92	10.99	4300
2013-02-15	10.93	10.97	10.78	10.86	4150
2013-02-19	10.81	10.81	10.45	10.54	23900
2013-02-20	10.50	10.50	9.74	9.86	54504
2013-02-21	9.42	9.48	8.96	9.13	131969
2013-02-22	9.17	9.50	9.15	9.50	83220
2013-02-25	9.41	9.60	9.35	9.49	123512
2013-02-26	9.44	9.56	9.34	9.54	21150
2013-02-27	9.49	9.72	9.45	9.70	11357
2013-02-28	9.66	9.74	9.50	9.50	18796
2013-03-01	9.52	9.53	9.33	9.38	27819
2013-03-04	9.44	9.44	9.05	9.26	38012
2013-03-05	9.32	9.40	9.19	9.27	33597
2013-03-06	9.26	9.57	9.18	9.51	17519
2013-03-07	9.48	9.83	9.48	9.78	18651
2013-03-08	9.90	10.21	9.72	9.75	13005
2013-03-11	9.76	9.81	9.68	9.70	7046
2013-03-12	9.80	10.03	9.74	9.80	10700
2013-03-13	9.89	9.92	9.72	9.78	11219
2013-03-14	9.78	9.80	9.70	9.72	27190
2013-03-15	9.74	9.94	9.72	9.93	30335
2013-03-18	9.76	9.94	9.75	9.75	13819
2013-03-19	9.77	9.77	9.36	9.54	40378
2013-03-20	9.67	9.76	9.63	9.75	32103
2013-03-21	9.73	9.77	9.62	9.68	222749
2013-03-22	9.65	9.73	9.58	9.73	282985
2013-03-25	9.74	9.76	9.35	9.44	31994
2013-03-26	9.45	9.52	9.30	9.49	46057
2013-03-27	9.49	9.54	9.36	9.46	8401
2013-03-28	9.42	9.63	9.42	9.60	54936
2013-04-01	9.59	9.60	9.42	9.46	6594
2013-04-02	9.47	9.47	9.19	9.20	23304
2013-04-03	9.28	9.32	8.69	8.79	42876
2013-04-04	8.78	8.90	8.72	8.85	24176
2013-04-05	8.72	9.21	8.72	8.98	52680
2013-04-08	8.94	9.18	8.94	9.17	15547
2013-04-09	9.25	9.41	9.21	9.25	9120
2013-04-10	9.30	9.38	9.24	9.35	55232
2013-04-11	9.32	9.42	9.24	9.32	42984
2013-04-12	9.21	9.27	8.94	9.00	28681
2013-04-15	8.67	8.77	7.85	7.92	83589
2013-04-16	8.13	8.26	8.01	8.19	23953
2013-04-17	8.10	8.11	7.34	7.41	25200
2013-04-18	7.55	7.62	7.38	7.61	57316
2013-04-19	7.68	7.74	7.61	7.74	39502
2013-04-22	7.91	7.91	7.62	7.69	18439
2013-04-23	7.70	7.86	7.49	7.55	13986
2013-04-24	7.60	8.06	7.55	8.01	31172
2013-04-25	8.11	8.55	8.08	8.24	39900
2013-04-26	8.33	8.34	7.83	7.87	34423
2013-04-29	7.99	8.00	7.81	7.86	9901
2013-04-30	7.82	8.03	7.75	7.96	22026
2013-05-01	7.81	7.84	7.51	7.67	19706
2013-05-02	7.84	7.89	7.52	7.82	94912
2013-05-03	8.03	8.32	8.03	8.17	41795
2013-05-06	8.22	8.22	8.04	8.16	11694
2013-05-07	8.12	8.25	7.97	8.16	26330
2013-05-08	8.23	8.50	8.17	8.46	18380
2013-05-09	8.31	8.59	8.26	8.27	20866
2013-05-10	8.14	8.42	8.04	8.39	26698
2013-05-13	8.39	8.41	8.17	8.22	7467
2013-05-14	8.16	8.16	7.97	8.02	7163
2013-05-15	8.06	8.06	7.74	7.90	19535
2013-05-16	7.88	7.92	7.72	7.72	17073
2013-05-17	7.67	7.79	7.61	7.66	40209
2013-05-20	7.70	7.94	7.67	7.88	8391
2013-05-21	7.78	7.84	7.68	7.74	16046
2013-05-22	7.71	8.09	7.71	7.92	37061
2013-05-23	7.75	7.86	7.58	7.80	24441
2013-05-24	7.73	7.95	7.71	7.83	15234
2013-05-28	8.08	8.43	7.99	8.30	31017
2013-05-29	8.15	8.33	8.03	8.30	24265
2013-05-30	8.26	8.60	8.26	8.50	31267
2013-05-31	8.43	8.43	7.94	7.95	61663
2013-06-03	7.99	8.22	7.97	8.13	25265
2013-06-04	8.06	8.16	7.97	8.04	7003
2013-06-05	8.02	8.14	7.92	8.01	9724
2013-06-06	8.02	8.08	7.99	8.06	40488
2013-06-07	8.11	8.11	7.80	7.91	57298
2013-06-10	7.91	7.93	7.58	7.74	56868
2013-06-11	7.59	7.67	7.50	7.66	117605
2013-06-12	7.68	7.69	7.55	7.69	101010
2013-06-13	7.67	7.89	7.65	7.89	85231
2013-06-14	7.85	7.87	7.54	7.57	31696
2013-06-17	7.63	7.67	7.58	7.65	21509
2013-06-18	7.64	7.64	7.47	7.55	19464
2013-06-19	7.52	7.56	7.30	7.39	26270
2013-06-20	6.98	6.98	6.32	6.83	86460
2013-06-21	6.93	6.93	6.65	6.81	76893
2013-06-24	6.62	6.62	6.40	6.55	28406
2013-06-25	6.61	6.76	6.55	6.74	37948
2013-06-26	6.65	6.67	6.36	6.45	100252
2013-06-27	6.54	6.60	6.46	6.50	15118
2013-06-28	6.43	6.69	6.43	6.60	72923
2013-07-01	6.82	6.82	6.43	6.60	36199
2013-07-02	6.63	6.63	6.41	6.41	45448
2013-07-03	6.40	6.63	6.40	6.61	53827
2013-07-05	6.52	6.53	6.35	6.52	47068
2013-07-08	6.46	6.50	6.21	6.35	114713
2013-07-09	6.44	6.51	6.38	6.49	55807
2013-07-10	6.52	6.58	6.40	6.55	22233
2013-07-11	6.75	6.85	6.65	6.68	31854
2013-07-12	6.67	6.72	6.57	6.57	29497
2013-07-15	6.61	6.67	6.55	6.66	20773
2013-07-16	6.70	7.04	6.65	7.00	128484
2013-07-17	6.99	7.12	6.90	7.00	22817
2013-07-18	7.06	7.09	6.95	6.95	24261
2013-07-19	6.95	6.99	6.75	6.84	48840
2013-07-22	6.93	7.21	6.93	7.13	18073
2013-07-23	7.16	7.56	7.13	7.47	27845
2013-07-24	7.46	7.47	6.95	7.04	11442
2013-07-25	6.98	7.10	6.84	6.88	95337
2013-07-26	6.80	6.83	6.67	6.83	30013
2013-07-29	6.75	7.04	6.72	7.04	152383
2013-07-30	6.97	7.02	6.80	6.99	167102
2013-07-31	6.84	6.87	6.59	6.73	124552
2013-08-01	6.53	6.53	6.08	6.34	147471
2013-08-02	6.32	6.33	6.25	6.29	25020
2013-08-05	6.21	6.30	6.21	6.21	9225
2013-08-06	6.06	6.29	6.04	6.16	97848
2013-08-07	6.03	6.05	5.78	5.78	70426
2013-08-08	5.87	6.34	5.87	6.21	71759
2013-08-09	6.26	6.65	6.26	6.64	37434
2013-08-12	6.70	6.76	6.53	6.59	48229
2013-08-13	6.62	6.65	6.50	6.57	10919
2013-08-14	6.60	6.65	6.50	6.58	38799
2013-08-15	6.63	6.84	6.54	6.81	45155
2013-08-16	6.88	6.97	6.76	6.92	28928
2013-08-19	6.88	6.88	6.69	6.76	20927
2013-08-20	6.72	6.77	6.60	6.73	13516
2013-08-21	6.65	6.65	6.38	6.50	12858
2013-08-22	6.53	6.88	6.53	6.69	19560
2013-08-23	6.72	6.98	6.70	6.88	25574
2013-08-26	6.89	7.03	6.89	6.99	19570
2013-08-27	6.98	7.10	6.71	6.71	41237
2013-08-28	6.73	6.95	6.73	6.81	28227
2013-08-29	6.75	6.83	6.61	6.67	22413
2013-08-30	6.64	6.67	6.57	6.63	24086
2013-09-03	6.73	6.79	6.58	6.67	31297
2013-09-04	6.65	6.99	6.62	6.92	29027
2013-09-05	6.92	6.99	6.85	6.99	50510
2013-09-06	7.07	7.50	7.07	7.33	85166
2013-09-09	7.35	7.42	7.19	7.21	24019
2013-09-10	7.23	7.90	7.23	7.85	50807
2013-09-11	7.84	8.05	7.75	7.88	116052
2013-09-12	7.72	7.82	7.50	7.50	31673
2013-09-13	7.51	7.78	7.45	7.61	17032
2013-09-16	7.69	7.85	7.60	7.60	24151
2013-09-17	7.78	8.15	7.75	8.15	39805
2013-09-18	8.13	8.90	8.13	8.86	76968
2013-09-19	8.86	8.86	8.37	8.51	42782
2013-09-20	8.41	8.41	8.29	8.34	34846
2013-09-23	8.35	8.40	8.05	8.13	116552
2013-09-24	8.09	8.18	8.00	8.15	41225
2013-09-25	8.18	8.32	8.15	8.29	14127
2013-09-26	8.33	8.46	8.27	8.45	52333
2013-09-27	8.45	8.67	8.40	8.53	18427
2013-09-30	8.40	8.51	8.14	8.23	26050
2013-10-01	8.13	8.13	7.80	8.09	52229
2013-10-02	8.03	8.27	7.99	8.23	15047
2013-10-03	8.28	8.47	8.01	8.13	17732
2013-10-04	8.09	8.11	7.94	8.00	110192
2013-10-07	7.96	7.96	7.75	7.80	45089
2013-10-08	7.80	7.89	7.65	7.79	39063
2013-10-09	7.60	7.70	7.39	7.64	36695
2013-10-10	7.72	7.85	7.63	7.75	15986
2013-10-11	7.67	7.67	7.41	7.55	25434
2013-10-14	7.57	7.71	7.56	7.68	6447
2013-10-15	7.54	7.98	7.54	7.98	12333
2013-10-16	7.83	7.87	7.50	7.50	29538
2013-10-17	7.79	8.03	7.73	8.01	33649
2013-10-18	8.03	8.09	8.02	8.04	9538
2013-10-21	8.08	8.30	8.08	8.15	10277
2013-10-22	8.34	8.76	8.28	8.45	45991
2013-10-23	8.45	8.58	8.19	8.25	72316
2013-10-24	8.30	8.54	8.24	8.38	12080
2013-10-25	8.45	8.48	8.24	8.24	9223
2013-10-28	8.24	8.45	8.24	8.34	28777
2013-10-29	8.30	8.30	8.10	8.12	6747
2013-10-30	8.18	8.37	8.04	8.37	29582
2013-10-31	8.06	8.28	8.06	8.28	27897
2013-11-01	8.20	8.20	7.96	8.05	6767
2013-11-04	8.05	8.27	7.98	8.26	21890
2013-11-05	8.26	8.48	8.23	8.44	12790
2013-11-06	8.48	8.55	8.35	8.35	17018
2013-11-07	8.46	8.57	8.31	8.34	36129
2013-11-08	8.35	8.35	7.84	7.92	48611
2013-11-11	7.95	8.00	7.74	7.76	35945
2013-11-12	7.72	7.92	7.68	7.75	19638
2013-11-13	7.72	7.74	7.63	7.63	16059
2013-11-14	7.63	7.70	7.55	7.56	16815
2013-11-15	7.62	7.73	7.62	7.66	18762
2013-11-18	7.65	7.70	7.52	7.60	10015
2013-11-19	7.56	7.56	7.41	7.47	21401
2013-11-20	7.49	7.62	7.38	7.45	17547
2013-11-21	7.43	7.54	7.39	7.46	87733
2013-11-22	7.48	7.48	7.27	7.47	33115
2013-11-25	7.31	7.38	7.20	7.24	48282
2013-11-26	7.20	7.23	7.10	7.13	37525
2013-11-27	7.08	7.15	7.04	7.11	14869
2013-11-29	7.12	7.43	7.12	7.34	5597
2013-12-02	7.24	7.24	6.88	7.09	25130
2013-12-03	6.96	6.99	6.87	6.92	41548
2013-12-04	6.99	7.49	6.95	7.49	53511
2013-12-05	7.13	7.32	7.13	7.24	47807
2013-12-06	7.17	7.31	7.17	7.23	4005
2013-12-09	7.27	7.27	7.20	7.25	12154
2013-12-10	7.28	7.29	7.23	7.25	9963
2013-12-11	7.25	7.34	7.22	7.22	6654
2013-12-12	7.28	7.28	7.15	7.27	7486
2013-12-13	7.25	7.49	7.25	7.36	23497
2013-12-16	7.33	7.36	7.25	7.28	23453
2013-12-17	7.26	7.29	7.15	7.29	16186
2013-12-18	7.25	7.26	7.00	7.14	16689
2013-12-19	7.06	7.49	6.99	7.47	45481
2013-12-20	7.46	7.89	7.40	7.75	32364
2013-12-23	7.83	7.89	7.57	7.82	26090
2013-12-24	7.79	8.06	7.67	7.98	16436
2013-12-26	8.11	8.12	7.94	8.12	3416
2013-12-27	8.03	8.07	7.93	7.93	5835
2013-12-30	7.99	8.20	7.99	8.12	29725
2013-12-31	8.13	8.36	8.13	8.19	14219
2014-01-02	8.28	8.28	8.12	8.14	12739
2014-01-03	8.10	8.28	8.10	8.10	9835
2014-01-06	8.17	8.23	7.91	7.95	21551
2014-01-07	8.01	8.08	7.88	7.98	50299
2014-01-08	8.05	8.34	8.00	8.17	44927
2014-01-09	7.64	7.94	7.59	7.94	111199
2014-01-10	7.93	8.23	7.87	8.23	51543
2014-01-13	8.12	8.17	7.97	8.09	31785
2014-01-14	8.04	8.12	7.92	8.05	60099
2014-01-15	7.98	8.59	7.95	8.45	24692
2014-01-16	8.55	8.86	8.51	8.78	35033
2014-01-17	8.85	9.14	8.81	8.88	42381
2014-01-21	8.86	8.86	8.65	8.73	52243
2014-01-22	8.70	8.70	8.44	8.44	12146
2014-01-23	8.45	8.53	8.29	8.36	11760
2014-01-24	8.30	8.35	7.89	8.17	34040
2014-01-27	8.49	8.49	7.89	7.99	18317
2014-01-28	8.04	8.30	8.00	8.30	20451
2014-01-29	8.28	8.31	8.07	8.21	30572
2014-01-31	8.00	8.00	7.75	7.96	65659
2014-02-03	7.97	7.97	7.51	7.65	27574
2014-02-04	7.71	7.88	7.65	7.65	17330
2014-02-05	7.72	7.89	7.64	7.83	15562
2014-02-06	8.00	8.20	7.95	8.15	11191
2014-02-07	8.31	8.58	8.29	8.48	74829
2014-02-10	8.04	8.14	7.90	7.96	84946
2014-02-11	7.96	8.17	7.90	8.05	42715
2014-02-12	8.15	8.32	8.09	8.18	19903
2014-02-13	8.05	8.20	7.98	8.20	23026
2014-02-14	8.21	8.31	8.06	8.20	16232
2014-02-18	8.27	8.46	8.19	8.30	28956
2014-02-19	8.18	8.43	8.18	8.37	16978
2014-02-20	8.13	8.13	7.90	7.90	26274
2014-02-21	7.85	8.01	7.72	8.00	31837
2014-02-24	8.04	8.06	7.80	7.97	18549
2014-02-25	7.89	8.03	7.83	7.97	10901
2014-02-26	8.02	8.05	7.89	7.89	40378
2014-02-27	7.92	7.92	7.73	7.75	7444
2014-02-28	7.88	8.23	7.86	8.20	36086
2014-03-03	8.17	8.24	7.97	7.98	16208
2014-03-04	8.08	8.35	8.00	8.27	30840
2014-03-05	8.34	8.60	8.30	8.30	14161
2014-03-06	8.52	8.66	8.46	8.46	20636
2014-03-07	8.45	8.52	8.02	8.08	25935
2014-03-10	8.00	8.00	7.74	7.82	49016
2014-03-11	7.90	7.90	7.51	7.59	66960
2014-03-12	7.49	7.50	7.39	7.48	43939
2014-03-13	7.50	7.54	7.42	7.46	21732
2014-03-14	7.45	7.52	7.32	7.41	130372
2014-03-17	7.48	7.75	7.45	7.74	266605
2014-03-18	7.68	7.92	7.59	7.91	364094
2014-03-19	7.77	7.77	7.29	7.36	383293
2014-03-20	7.29	7.45	7.25	7.37	30710
2014-03-21	7.45	7.61	7.40	7.50	40097
2014-03-24	7.49	7.49	7.26	7.32	21138
2014-03-25	7.41	7.68	7.41	7.62	26832
2014-03-26	7.73	7.74	7.43	7.43	31775
2014-03-27	7.50	7.63	7.50	7.54	21303
2014-03-28	7.61	7.70	7.60	7.64	14673
2014-03-31	7.65	7.85	7.65	7.79	81893
2014-04-01	7.70	7.88	7.70	7.73	14279
2014-04-02	7.81	7.89	7.79	7.80	17556
2014-04-03	7.85	7.90	7.70	7.89	16819
2014-04-04	7.95	7.95	7.82	7.82	11460
2014-04-07	7.77	7.93	7.67	7.81	29097
2014-04-08	7.87	8.18	7.82	7.96	34373
2014-04-09	8.10	8.17	8.01	8.16	19985
2014-04-10	8.09	8.36	7.94	8.11	68419
2014-04-11	8.07	8.09	7.91	7.98	28795
2014-04-14	8.02	8.20	8.02	8.13	14865
2014-04-15	7.96	8.08	7.70	7.90	35618
2014-04-16	7.93	8.01	7.85	8.01	21542
2014-04-17	8.02	8.18	8.02	8.09	13962
2014-04-21	8.11	8.15	8.00	8.14	8931
2014-04-22	8.14	8.27	8.14	8.24	11912
2014-04-23	8.22	8.29	8.12	8.18	9912
2014-04-24	8.26	8.59	8.18	8.53	13881
2014-04-25	8.52	8.82	8.52	8.78	51384
2014-04-28	8.79	8.80	8.47	8.52	29112
2014-04-29	8.48	8.64	8.47	8.61	13944
2014-04-30	8.52	8.76	8.47	8.76	30335
2014-05-01	8.46	8.91	8.41	8.83	28255
2014-05-02	8.78	8.90	8.75	8.82	21141
2014-05-05	8.82	8.87	8.55	8.74	28570
2014-05-06	8.67	8.71	8.55	8.62	14868
2014-05-07	8.60	8.67	8.37	8.43	10679
2014-05-08	8.50	8.51	8.40	8.48	11936
2014-05-09	8.49	8.49	8.14	8.44	10205
2014-05-12	8.52	8.95	8.52	8.86	23201
2014-05-13	8.90	9.04	8.85	8.96	18896
2014-05-14	8.99	9.26	8.99	9.10	15131
2014-05-15	9.18	9.28	9.03	9.05	10900
2014-05-16	9.03	9.22	8.97	9.21	15895
2014-05-19	9.16	9.20	9.12	9.14	4875
2014-05-20	9.10	9.45	9.10	9.24	27480
2014-05-21	9.26	9.51	9.18	9.51	27225
2014-05-22	9.54	9.95	9.41	9.78	44081
2014-05-23	9.84	9.84	9.55	9.68	6678
2014-05-27	9.57	9.65	9.26	9.54	23545
2014-05-28	9.46	9.48	9.10	9.13	27025
2014-05-29	9.12	9.19	8.97	9.03	26214
2014-05-30	8.94	8.99	8.73	8.82	25983
2014-06-02	9.00	9.09	8.81	8.97	7244
2014-06-03	8.90	9.06	8.90	9.02	15153
2014-06-04	8.96	9.15	8.82	9.14	7624
2014-06-05	9.21	9.21	8.95	8.97	21987
2014-06-06	8.96	8.96	8.82	8.88	11987
2014-06-09	8.85	8.94	8.83	8.89	10409
2014-06-10	8.90	8.91	8.82	8.84	3089
2014-06-11	8.85	8.94	8.76	8.87	14157
2014-06-12	8.83	8.88	8.74	8.81	18082
2014-06-13	8.76	8.86	8.76	8.81	4837
2014-06-16	8.78	9.06	8.78	9.05	21202
2014-06-17	9.01	9.01	8.90	8.94	15796
2014-06-18	8.95	9.25	8.95	9.23	38939
2014-06-19	9.30	9.55	9.30	9.52	48040
2014-06-20	9.48	9.75	9.48	9.75	26826
2014-06-23	9.49	9.50	9.22	9.37	78273
2014-06-24	9.29	9.39	9.24	9.26	20805
2014-06-25	9.30	9.38	9.22	9.31	27498
2014-06-26	9.31	9.31	9.16	9.24	21900
2014-06-27	9.24	9.30	9.16	9.27	8560
2014-06-30	9.23	9.29	9.14	9.29	34103
2014-07-01	9.30	9.30	9.21	9.29	6476
2014-07-02	9.35	9.66	9.30	9.63	81713
2014-07-03	9.65	9.99	9.48	9.99	32649
2014-07-07	10.10	10.18	9.85	10.10	99935
2014-07-08	10.14	10.20	9.92	10.19	51360
2014-07-09	10.16	10.49	10.16	10.32	78958
2014-07-10	10.22	10.26	10.02	10.11	42168
2014-07-11	10.11	10.30	10.03	10.26	40705
2014-07-14	10.30	10.31	10.11	10.19	27084
2014-07-15	10.24	10.24	9.93	9.96	29395
2014-07-16	10.04	10.11	9.97	10.02	15951
2014-07-17	9.94	10.06	9.88	9.88	22795
2014-07-18	9.96	9.97	9.85	9.86	25001
2014-07-21	9.87	10.15	9.85	10.15	11861
2014-07-22	10.34	10.98	10.34	10.45	63660
2014-07-23	10.48	10.72	10.47	10.68	39451
2014-07-24	10.74	10.75	10.49	10.49	78607
2014-07-25	10.59	10.70	10.58	10.60	75304
2014-07-28	10.65	10.69	10.60	10.64	67251
2014-07-29	10.55	10.70	10.50	10.69	40212
2014-07-30	10.69	10.80	10.64	10.71	36854
2014-07-31	10.53	10.85	10.41	10.85	42818
2014-08-01	10.82	10.86	10.50	10.62	64643
2014-08-04	10.72	10.72	10.42	10.45	31936
2014-08-05	10.44	10.57	10.20	10.38	38947
2014-08-06	10.30	10.34	10.08	10.15	69357
2014-08-07	10.06	10.17	9.98	10.06	30163
2014-08-08	10.02	10.25	10.02	10.21	170935
2014-08-11	10.25	10.31	10.21	10.23	18765
2014-08-12	10.15	10.30	10.14	10.24	26440
2014-08-13	10.23	10.26	10.17	10.25	109796
2014-08-14	10.19	10.21	10.02	10.07	66241
2014-08-15	10.06	10.11	10.02	10.03	37032
2014-08-18	10.06	10.16	10.04	10.07	24323
2014-08-19	10.10	10.17	10.03	10.15	88310
2014-08-20	10.16	10.44	10.15	10.35	30713
2014-08-21	10.28	10.32	10.17	10.18	27866
2014-08-22	10.25	10.25	10.17	10.22	11494
2014-08-25	10.28	10.31	10.20	10.24	21281
2014-08-26	10.23	10.32	10.22	10.24	21261
2014-08-27	10.28	10.36	10.28	10.31	42425
2014-08-28	10.28	10.34	10.17	10.18	76766
2014-08-29	10.14	10.17	10.05	10.13	48843
2014-09-02	10.09	10.09	9.86	9.98	41270
2014-09-03	9.98	10.31	9.98	10.27	40659
2014-09-04	10.17	10.45	10.15	10.28	50763
2014-09-05	10.17	10.22	10.04	10.10	25472
2014-09-08	10.11	10.20	10.04	10.11	23440
2014-09-09	10.11	10.13	9.89	10.11	57793
2014-09-10	10.03	10.13	9.91	10.10	51540
2014-09-11	10.00	10.04	9.75	10.01	61131
2014-09-12	9.94	9.95	9.86	9.86	34169
2014-09-15	9.89	9.92	9.69	9.71	64131
2014-09-16	9.71	9.85	9.54	9.71	45534
2014-09-17	9.68	9.84	9.65	9.70	30214
2014-09-18	9.70	9.70	9.41	9.49	34091
2014-09-19	9.34	9.51	9.07	9.15	154106
2014-09-22	8.82	8.83	8.65	8.77	144380
2014-09-23	8.81	8.89	8.67	8.77	106077
2014-09-24	8.76	9.01	8.69	8.98	111234
2014-09-25	8.89	8.90	8.69	8.73	50540
2014-09-26	8.61	8.92	8.59	8.89	58884
2014-09-29	8.81	8.81	8.61	8.66	68554
2014-09-30	8.60	8.74	8.51	8.56	56496
2014-10-01	8.55	8.57	8.34	8.44	85777
2014-10-02	8.41	8.41	8.13	8.22	110522
2014-10-03	8.16	8.26	8.03	8.15	137794
2014-10-06	8.21	8.33	8.11	8.21	112220
2014-10-07	8.15	8.21	7.99	8.01	55578
2014-10-08	8.01	8.13	7.78	8.09	113431
2014-10-09	8.09	8.09	7.60	7.65	199148
2014-10-10	7.63	7.78	7.42	7.58	263755
2014-10-13	7.63	7.73	7.38	7.44	26633
2014-10-14	7.59	7.77	7.52	7.59	38965
2014-10-15	7.45	7.51	7.24	7.30	68805
2014-10-16	7.20	7.37	7.13	7.29	31882
2014-10-17	7.41	7.50	7.29	7.33	30317
2014-10-20	7.31	7.39	7.25	7.36	35159
2014-10-21	7.51	7.76	7.46	7.71	51445
2014-10-22	7.75	7.75	7.36	7.48	33526
2014-10-23	7.58	7.72	7.53	7.59	26174
2014-10-24	7.58	7.63	7.46	7.55	28683
2014-10-27	7.52	7.53	7.40	7.42	46872
2014-10-28	7.56	7.91	7.43	7.85	50197
2014-10-29	7.88	7.95	7.67	7.74	84491
2014-10-30	7.57	7.67	7.43	7.43	60488
2014-10-31	7.50	7.67	7.33	7.67	46657
2014-11-03	7.68	7.76	7.55	7.76	44899
2014-11-04	7.48	7.53	7.21	7.29	71628
2014-11-05	7.16	7.29	7.09	7.11	51949
2014-11-06	7.15	7.15	6.95	6.95	42725
2014-11-07	7.02	7.58	7.02	7.47	51041
2014-11-10	7.57	7.62	7.36	7.40	68580
2014-11-11	7.42	7.43	7.31	7.40	23784
2014-11-12	7.40	7.69	7.27	7.30	37045
2014-11-13	7.39	7.46	7.35	7.46	4673
2014-11-14	7.35	7.74	7.35	7.62	47298
2014-11-17	7.64	8.07	7.64	7.99	112453
2014-11-18	8.09	8.10	7.86	7.86	93472
2014-11-19	7.86	7.97	7.76	7.82	49387
2014-11-20	7.76	8.00	7.76	7.98	29492
2014-11-21	8.27	8.61	8.10	8.38	109402
2014-11-24	8.44	8.51	8.34	8.36	33951
2014-11-25	8.24	8.52	8.24	8.44	26501
2014-11-26	8.50	8.56	8.36	8.51	33406
2014-11-28	8.05	8.05	7.56	7.61	45050
2014-12-01	7.51	7.59	7.37	7.42	98837
2014-12-02	7.41	7.74	7.22	7.33	108639
2014-12-03	7.32	7.53	7.32	7.40	51015
2014-12-04	7.67	7.76	7.43	7.47	56748
2014-12-05	7.44	7.84	7.35	7.65	92582
2014-12-08	7.54	7.58	7.28	7.53	140585
2014-12-09	7.45	8.02	7.45	8.02	52081
2014-12-10	8.07	8.10	7.76	7.77	145448
2014-12-11	7.74	7.95	7.66	7.82	49638
2014-12-12	7.75	7.83	7.72	7.76	36730
2014-12-15	7.81	7.87	7.39	7.45	61014
2014-12-16	7.52	7.59	7.36	7.36	117204
2014-12-17	7.46	8.24	7.46	8.13	88484
2014-12-18	8.29	8.32	8.03	8.14	42973
2014-12-19	8.17	8.37	8.12	8.20	46529
2014-12-22	8.25	8.32	8.01	8.08	42939
2014-12-23	8.02	8.51	8.02	8.35	39592
2014-12-24	8.29	8.64	8.29	8.55	29219
2014-12-26	8.61	8.82	8.35	8.58	166803
2014-12-29	8.58	8.74	8.46	8.57	66313
2014-12-30	8.55	8.72	8.50	8.67	37926
2014-12-31	8.62	8.79	8.50	8.68	21517
2015-01-02	8.67	9.03	8.58	8.90	60974
2015-01-05	8.90	8.90	8.43	8.63	42060
2015-01-06	8.61	8.64	8.21	8.27	66677
2015-01-07	8.25	8.34	8.13	8.28	48947
2015-01-08	8.32	8.49	8.25	8.33	43359
2015-01-09	8.25	8.53	8.25	8.47	75043
2015-01-12	8.55	8.55	8.27	8.37	57263
2015-01-13	8.40	8.40	7.41	7.50	115543
2015-01-14	7.03	7.03	6.27	6.63	176462
2015-01-15	6.88	6.94	6.67	6.79	151968
2015-01-16	6.91	7.20	6.84	7.07	364040
2015-01-20	7.23	7.71	7.13	7.49	280195
2015-01-21	7.47	7.98	7.45	7.95	208226
2015-01-22	7.91	7.97	7.73	7.77	113455
2015-01-23	7.77	7.77	7.24	7.32	87813
2015-01-26	7.30	7.47	7.19	7.44	50868
2015-01-27	7.28	7.35	7.11	7.26	110030
2015-01-28	7.25	7.31	7.10	7.17	90888
2015-01-29	7.17	7.22	6.77	6.92	77479
2015-01-30	6.92	7.32	6.84	7.15	120722
2015-02-02	7.29	7.64	7.19	7.62	86725
2015-02-03	7.77	8.34	7.74	8.26	121668
2015-02-04	8.13	8.23	7.93	7.98	105270
2015-02-05	8.08	8.29	8.00	8.24	138927
2015-02-06	8.20	8.20	7.93	7.98	93893
2015-02-09	8.06	8.24	7.93	8.01	57570
2015-02-10	7.97	7.97	7.68	7.86	61275
2015-02-11	7.85	7.88	7.57	7.84	81476
2015-02-12	7.93	8.32	7.93	8.13	63499
2015-02-13	8.23	8.46	8.23	8.34	48019
2015-02-17	8.28	8.53	8.28	8.49	85366
2015-02-18	8.39	8.76	8.39	8.60	62910
2015-02-19	8.57	8.62	8.38	8.45	71104
2015-02-20	8.35	8.62	8.29	8.31	75614
2015-02-23	8.07	8.29	8.02	8.06	97161
2015-02-24	8.06	8.43	8.06	8.43	69651
2015-02-25	8.36	8.63	8.36	8.51	49628
2015-02-26	8.69	8.73	8.34	8.37	63147
2015-02-27	8.35	8.72	8.33	8.71	95039
2015-03-02	8.68	8.72	8.30	8.31	50218
2015-03-03	8.29	8.41	8.01	8.02	80640
2015-03-04	8.10	8.10	7.84	8.00	127148
2015-03-05	8.02	8.02	7.79	7.83	101047
2015-03-06	7.69	7.80	7.60	7.74	58044
2015-03-09	7.73	7.88	7.62	7.64	53714
2015-03-10	7.52	7.63	7.39	7.43	21951
2015-03-11	7.41	7.47	7.18	7.25	48186
2015-03-12	7.44	7.69	7.44	7.62	136166
2015-03-13	7.56	7.58	7.31	7.39	29939
2015-03-16	7.44	7.61	7.27	7.59	38718
2015-03-17	7.49	7.62	7.45	7.53	24810
2015-03-18	7.47	7.70	7.35	7.65	41549
2015-03-19	7.48	7.49	7.24	7.25	84809
2015-03-20	7.47	7.91	7.40	7.86	73131
2015-03-23	7.94	8.40	7.80	8.39	105723
2015-03-24	8.30	8.46	8.06	8.41	71963
2015-03-25	8.39	8.49	8.25	8.31	28434
2015-03-26	8.37	8.58	8.25	8.28	155536
2015-03-27	8.22	8.32	8.01	8.26	72270
2015-03-30	8.23	8.44	8.02	8.37	79748
2015-03-31	8.23	8.24	8.15	8.18	27894
2015-04-01	8.18	8.41	8.18	8.30	83016
2015-04-02	8.26	8.39	8.25	8.34	24258
2015-04-06	8.45	8.64	8.37	8.62	74431
2015-04-07	8.60	8.79	8.59	8.67	47474
2015-04-08	8.69	8.86	8.64	8.69	49797
2015-04-09	8.65	8.73	8.53	8.54	35614
2015-04-10	8.62	8.80	8.59	8.80	153460
2015-04-13	8.57	8.59	8.42	8.55	73894
2015-04-14	8.58	8.59	8.43	8.57	45112
2015-04-15	8.56	8.85	8.53	8.78	67427
2015-04-16	8.71	8.73	8.37	8.54	72782
2015-04-17	8.49	8.66	8.44	8.66	58916
2015-04-20	8.64	8.70	8.42	8.59	75106
2015-04-21	8.60	8.60	8.23	8.25	92806
2015-04-22	8.26	8.43	8.26	8.33	17341
2015-04-23	8.34	8.94	8.34	8.89	162400
2015-04-24	8.89	9.33	8.89	9.21	213691
2015-04-27	9.27	9.67	9.27	9.57	256060
2015-04-28	9.57	9.69	9.45	9.56	135889
2015-04-29	9.56	9.70	9.43	9.69	130225
2015-04-30	9.65	10.03	9.65	9.87	200993
2015-05-01	9.91	10.37	9.90	10.28	254404
2015-05-04	10.35	10.35	10.04	10.18	112875
2015-05-05	10.15	10.21	9.88	9.90	102394
2015-05-06	9.81	9.92	9.63	9.87	183510
2015-05-07	9.77	9.77	9.28	9.74	106939
2015-05-08	9.97	10.29	9.95	10.02	139378
2015-05-11	9.79	10.23	9.67	9.79	125547
2015-05-12	9.75	10.12	9.72	9.93	85362
2015-05-13	9.93	10.05	9.71	9.75	100586
2015-05-14	9.81	10.08	9.81	9.93	56667
2015-05-15	9.90	10.08	9.81	10.05	69539
2015-05-18	9.97	10.01	9.85	9.89	33809
2015-05-19	9.74	9.86	9.52	9.60	69881
2015-05-20	9.57	9.79	9.33	9.42	63408
2015-05-21	9.45	9.49	9.14	9.26	65486
2015-05-22	9.23	9.29	9.13	9.27	49548
2015-05-26	9.16	9.16	8.91	8.97	66470
2015-05-27	8.98	9.20	8.98	9.01	36120
2015-05-28	8.95	9.13	8.82	9.10	27258
2015-05-29	9.09	9.11	8.81	8.95	58588
2015-06-01	8.96	9.12	8.87	9.01	65184
2015-06-02	9.05	9.76	9.05	9.43	123130
2015-06-03	9.71	9.92	9.35	9.42	126645
2015-06-04	9.39	9.46	9.27	9.33	153945
2015-06-05	9.19	9.59	9.17	9.47	45964
2015-06-08	9.41	9.70	9.23	9.48	157736
2015-06-09	9.44	9.59	9.35	9.35	134745
2015-06-10	9.57	9.86	9.52	9.69	67152
2015-06-11	9.66	9.67	9.25	9.33	51357
2015-06-12	9.27	9.51	9.27	9.37	52173
2015-06-15	9.24	9.52	9.19	9.24	70226
2015-06-16	9.25	9.47	9.22	9.36	53707
2015-06-17	9.33	9.37	9.11	9.34	65915
2015-06-18	9.41	9.56	9.27	9.32	67805
2015-06-19	9.23	9.29	8.90	8.95	115328
2015-06-22	9.02	9.02	8.65	8.76	34950
2015-06-23	8.78	9.03	8.75	8.98	40044
2015-06-24	8.98	9.17	8.90	8.99	29006
2015-06-25	8.99	9.03	8.64	8.65	108094
2015-06-26	8.64	8.73	8.47	8.67	153789
2015-06-29	8.47	8.59	8.37	8.50	179741
2015-06-30	8.55	8.60	8.25	8.33	53644
2015-07-01	8.33	8.47	8.20	8.47	77378
2015-07-02	8.41	8.55	8.05	8.19	62028
2015-07-06	8.01	8.14	7.87	8.05	60493
2015-07-07	7.93	7.93	7.38	7.68	170730
2015-07-08	7.61	7.79	7.35	7.45	156358
2015-07-09	7.63	7.81	7.59	7.67	71999
2015-07-10	7.75	7.79	7.45	7.53	111140
2015-07-13	7.61	7.78	7.39	7.73	78055
2015-07-14	7.72	8.06	7.60	7.93	146287
2015-07-15	8.00	8.03	7.41	7.56	69784
2015-07-16	7.53	7.60	7.42	7.44	33542
2015-07-17	7.42	7.42	7.09	7.17	45180
2015-07-20	7.05	7.11	6.89	7.01	78270
2015-07-21	6.98	7.24	6.83	6.92	139011
2015-07-22	6.82	6.82	6.44	6.67	108227
2015-07-23	6.72	6.77	6.34	6.38	127092
2015-07-24	6.34	6.61	6.29	6.59	72651
2015-07-27	6.47	6.63	6.32	6.36	74703
2015-07-28	6.43	6.59	6.30	6.40	105458
2015-07-29	6.47	6.64	6.30	6.55	70439
2015-07-30	6.65	6.67	5.82	6.03	230361
2015-07-31	6.26	6.45	6.17	6.44	120928
2015-08-03	6.37	6.42	6.22	6.27	12564
2015-08-04	6.31	6.39	6.11	6.17	75533
2015-08-05	6.29	6.42	5.98	6.04	76490
2015-08-06	6.13	6.30	5.98	6.22	71390
2015-08-07	6.17	6.31	6.02	6.06	90944
2015-08-10	6.13	6.50	5.99	6.48	99510
2015-08-11	6.22	6.26	5.88	5.98	144564
2015-08-12	5.97	6.03	5.82	5.97	223504
2015-08-13	5.96	5.96	5.57	5.59	106211
2015-08-14	5.58	5.65	5.39	5.46	83843
2015-08-17	5.40	5.47	5.36	5.45	154482
2015-08-18	5.37	5.67	5.01	5.23	164445
2015-08-19	5.18	5.18	5.01	5.09	169292
2015-08-20	5.10	5.27	5.09	5.11	138651
2015-08-21	5.11	5.15	4.89	4.95	125891
2015-08-24	4.57	4.86	4.49	4.54	159286
2015-08-25	4.74	4.79	4.52	4.57	109185
2015-08-26	4.65	4.65	4.25	4.31	95761
2015-08-27	4.42	5.05	4.42	4.98	129787
2015-08-28	5.00	5.18	4.91	5.16	92561
2015-08-31	5.05	5.13	4.76	5.01	83821
2015-09-01	4.80	4.89	4.69	4.74	154461
2015-09-02	4.86	4.86	4.58	4.62	114248
2015-09-03	4.68	5.08	4.61	4.63	124502
2015-09-04	4.55	4.55	4.40	4.44	70064
2015-09-08	4.66	5.01	4.64	4.83	103111
2015-09-09	4.94	5.05	4.67	4.70	131694
2015-09-10	4.76	4.97	4.67	4.95	74080
2015-09-11	4.88	4.90	4.68	4.84	109518
2015-09-14	4.79	4.81	4.63	4.76	83556
2015-09-15	4.75	5.01	4.72	5.00	73723
2015-09-16	5.01	5.28	5.01	5.07	73293
2015-09-17	5.08	5.41	4.99	5.21	150211
2015-09-18	5.15	5.16	4.82	4.88	79233
2015-09-21	4.87	4.87	4.60	4.61	105136
2015-09-22	4.51	4.51	4.19	4.35	124598
2015-09-23	4.39	4.39	4.10	4.13	99579
2015-09-24	4.08	4.18	3.94	4.17	220421
2015-09-25	4.19	4.26	4.09	4.23	127268
2015-09-28	3.87	3.93	3.69	3.69	143283
2015-09-29	3.73	3.78	3.61	3.65	101385
2015-09-30	3.73	3.90	3.64	3.68	231602
2015-10-01	3.82	3.93	3.70	3.70	116591
2015-10-02	3.77	4.05	3.71	4.02	68187
2015-10-05	4.13	4.56	4.11	4.43	247164
2015-10-06	4.47	4.84	4.42	4.83	78172
2015-10-07	4.95	5.40	4.95	5.35	261988
2015-10-08	5.19	5.40	4.95	5.31	197632
2015-10-09	5.93	6.02	5.57	5.59	256609
2015-10-12	5.59	5.64	5.14	5.25	78592
2015-10-13	5.18	5.47	5.08	5.39	177983
2015-10-14	5.40	5.61	5.39	5.51	155442
2015-10-15	5.48	5.74	5.44	5.52	134720
2015-10-16	5.50	5.50	5.17	5.21	135751
2015-10-19	5.15	5.15	4.70	4.88	108458
2015-10-20	4.80	5.01	4.75	4.89	153322
2015-10-21	4.88	4.88	4.63	4.74	118187
2015-10-22	4.86	5.11	4.76	5.07	89972
2015-10-23	5.10	5.26	4.97	5.21	146916
2015-10-26	5.19	5.22	5.00	5.12	191583
2015-10-27	5.06	5.08	4.91	5.00	124574
2015-10-28	5.01	5.37	4.91	5.17	129605
2015-10-29	5.10	5.19	4.99	5.02	177234
2015-10-30	5.01	5.31	4.99	5.21	76871
2015-11-02	5.15	5.39	5.05	5.28	144053
2015-11-03	5.23	5.35	5.11	5.18	203304
2015-11-04	5.18	5.36	5.00	5.03	124755
2015-11-05	5.00	5.00	4.84	4.89	163912
2015-11-06	4.90	5.26	4.84	5.26	154498
2015-11-09	5.25	5.32	5.07	5.18	128602
2015-11-10	5.14	5.14	4.58	4.59	191411
2015-11-11	4.55	4.62	4.18	4.21	182313
2015-11-12	4.11	4.16	3.89	4.04	160109
2015-11-13	4.05	4.11	3.90	3.94	68238
2015-11-16	3.96	4.05	3.83	3.91	86929
2015-11-17	3.90	4.03	3.82	4.01	98273
2015-11-18	4.05	4.22	4.02	4.14	93602
2015-11-19	4.15	4.20	4.05	4.15	93128
2015-11-20	4.17	4.35	4.14	4.26	61565
2015-11-23	4.15	4.21	4.09	4.14	76912
2015-11-24	4.19	4.31	4.19	4.28	73800
2015-11-25	4.25	4.44	4.22	4.29	87150
2015-11-27	4.35	4.35	4.23	4.30	19657
2015-11-30	4.32	4.49	4.32	4.45	30845
2015-12-01	4.48	4.65	4.48	4.56	65629
2015-12-02	4.54	4.55	4.37	4.41	88726
2015-12-03	4.46	4.62	4.41	4.57	71071
2015-12-04	4.56	4.65	4.46	4.58	113492
2015-12-07	4.50	4.53	3.92	4.01	108480
2015-12-08	3.94	3.94	3.72	3.84	126246
2015-12-09	3.94	4.08	3.84	4.00	104354
2015-12-10	3.99	4.11	3.88	3.95	85393
2015-12-11	3.85	3.95	3.79	3.82	75599
2015-12-14	3.81	3.83	3.38	3.40	145243
2015-12-15	3.47	3.54	3.29	3.30	65389
2015-12-16	3.35	3.58	3.34	3.55	251644
2015-12-17	3.35	3.39	3.22	3.36	121462
2015-12-18	3.40	3.64	3.40	3.45	82101
2015-12-21	3.49	3.67	3.42	3.62	64570
2015-12-22	3.61	3.78	3.59	3.72	73246
2015-12-23	3.82	4.17	3.82	4.11	148508
2015-12-24	4.12	4.15	3.98	4.13	80316
2015-12-28	4.06	4.06	3.92	3.99	74040
2015-12-29	4.09	4.15	3.89	3.95	105710
2015-12-30	3.92	3.96	3.85	3.89	26638
2015-12-31	3.88	3.95	3.78	3.82	97315
2016-01-04	3.72	3.91	3.63	3.91	53248
2016-01-05	3.91	4.07	3.90	3.98	133315
2016-01-06	3.94	3.94	3.74	3.79	80054
2016-01-07	3.66	3.66	3.30	3.33	169422
2016-01-08	3.39	3.39	3.17	3.17	89019
2016-01-11	3.16	3.18	2.88	2.89	98874
2016-01-12	2.88	2.94	2.58	2.61	187339
2016-01-13	2.67	2.75	2.42	2.46	89400
2016-01-14	2.27	2.27	2.06	2.11	256127
2016-01-15	2.00	2.09	1.94	2.03	266536
2016-01-19	2.17	2.24	1.89	1.96	220909
2016-01-20	1.95	1.95	1.56	1.86	292885
2016-01-21	1.73	2.04	1.73	1.79	156019
2016-01-22	1.94	2.05	1.78	1.85	210417
2016-01-25	1.84	1.89	1.63	1.65	150911
2016-01-26	1.71	1.72	1.61	1.67	238908
2016-01-27	1.68	1.71	1.60	1.68	256808
2016-01-28	1.75	1.75	1.63	1.69	129671
2016-01-29	1.71	1.97	1.71	1.95	415710
2016-02-01	1.95	2.03	1.84	1.95	248466
2016-02-02	1.89	1.89	1.73	1.80	225617
2016-02-03	1.84	2.04	1.83	2.02	190089
2016-02-04	2.09	2.31	2.09	2.25	389497
2016-02-05	2.16	2.22	2.09	2.19	227723
2016-02-08	2.16	2.18	1.99	2.00	248112
2016-02-09	1.91	1.95	1.77	1.78	166733
2016-02-10	1.89	2.00	1.79	1.79	135612
2016-02-11	1.73	1.82	1.71	1.75	191308
2016-02-12	1.87	1.99	1.86	1.95	184030
2016-02-16	2.05	2.19	1.98	2.16	163118
2016-02-17	2.25	2.60	2.25	2.56	268092
2016-02-18	2.60	2.60	2.33	2.43	256297
2016-02-19	2.42	2.54	2.31	2.52	124686
2016-02-22	2.64	2.88	2.64	2.72	271760
2016-02-23	2.72	2.78	2.45	2.49	160372
2016-02-24	2.39	2.64	2.27	2.60	158301
2016-02-25	2.53	2.77	2.50	2.69	252046
2016-02-26	2.91	3.00	2.80	2.80	245437
2016-02-29	2.88	2.96	2.78	2.93	266278
2016-03-01	2.99	3.06	2.85	3.03	385443
2016-03-02	3.12	3.43	3.10	3.41	579583
2016-03-03	3.45	3.87	3.45	3.84	332743
2016-03-04	4.05	4.43	3.93	4.15	708411
2016-03-07	4.19	4.29	3.80	3.93	378197
2016-03-08	3.66	3.79	3.42	3.66	319689
2016-03-09	3.70	3.94	3.55	3.91	163780
2016-03-10	3.88	4.08	3.81	3.87	219865
2016-03-11	4.01	4.05	3.82	3.82	127600
2016-03-14	3.82	3.85	3.65	3.71	129811
2016-03-15	3.64	3.64	3.30	3.34	199781
2016-03-16	3.35	3.68	3.24	3.59	249494
2016-03-17	3.85	4.14	3.78	4.07	353144
2016-03-18	4.11	4.23	3.96	4.08	183700
2016-03-21	4.09	4.20	3.99	4.07	113412
2016-03-22	4.04	4.22	4.02	4.22	127834
2016-03-23	4.09	4.14	3.76	3.86	197255
2016-03-24	3.66	3.88	3.58	3.74	137236
2016-03-28	3.76	3.78	3.63	3.78	153378
2016-03-29	3.68	3.76	3.53	3.70	144212
2016-03-30	3.73	3.89	3.57	3.76	258538
2016-03-31	3.74	3.86	3.63	3.68	120210
2016-04-01	3.54	3.62	3.46	3.62	109735
2016-04-04	3.59	3.66	3.33	3.38	88885
2016-04-05	3.35	3.36	3.21	3.29	93548
2016-04-06	3.36	3.39	3.23	3.38	143089
2016-04-07	3.30	3.31	2.88	2.99	279956
2016-04-08	3.10	3.18	3.07	3.10	120818
2016-04-11	3.19	3.22	3.16	3.18	153308
2016-04-12	3.22	3.46	3.19	3.44	232382
2016-04-13	3.50	3.74	3.50	3.54	255458
2016-04-14	3.57	3.62	3.30	3.31	225022
2016-04-15	3.26	3.34	3.16	3.32	220777
2016-04-18	3.28	3.70	3.27	3.65	374546
2016-04-19	3.75	4.25	3.75	4.23	396961
2016-04-20	4.20	4.62	4.17	4.33	562183
2016-04-21	4.52	4.56	3.98	4.01	695418
2016-04-22	4.10	4.41	4.07	4.31	534416
2016-04-25	4.37	4.39	4.11	4.29	398401
2016-04-26	4.38	4.51	4.25	4.43	496188
2016-04-27	4.47	4.61	4.38	4.60	291061
2016-04-28	4.67	5.00	4.51	4.53	577266
2016-04-29	4.81	5.29	4.68	4.98	657810
2016-05-02	5.13	5.13	4.75	4.85	259452
2016-05-03	4.67	4.67	4.28	4.37	291893
2016-05-04	4.27	4.45	3.97	4.03	372495
2016-05-05	4.16	4.22	3.90	3.98	252458
2016-05-06	3.97	4.27	3.97	4.09	330811
2016-05-09	3.89	3.89	3.67	3.68	336787
2016-05-10	3.76	3.84	3.71	3.81	236567
2016-05-11	3.92	4.15	3.91	4.12	293977
2016-05-12	4.22	4.28	3.82	3.89	228962
2016-05-13	3.85	3.91	3.68	3.74	219913
2016-05-16	3.93	4.22	3.93	3.98	608691
2016-05-17	4.12	4.33	3.96	4.20	484802
2016-05-18	4.04	4.23	3.86	3.93	402607
2016-05-19	3.81	3.93	3.73	3.87	316143
2016-05-20	3.95	4.01	3.83	3.86	222447
2016-05-23	3.84	4.00	3.76	3.96	156793
2016-05-24	3.93	3.95	3.74	3.78	185030
2016-05-25	3.88	4.06	3.86	3.99	253626
2016-05-26	4.12	4.14	3.94	3.94	239163
2016-05-27	3.94	4.00	3.88	3.96	160692
2016-05-31	3.93	4.02	3.88	3.88	208316
2016-06-01	3.82	3.87	3.68	3.84	170059
2016-06-02	3.79	3.89	3.72	3.87	123050
2016-06-03	4.02	4.17	3.98	4.17	296545
2016-06-06	4.21	4.52	4.18	4.51	355407
2016-06-07	4.37	4.55	4.34	4.52	353026
2016-06-08	4.65	5.07	4.65	4.99	416372
2016-06-09	4.90	5.03	4.82	4.96	333031
2016-06-10	4.89	4.95	4.83	4.88	183671
2016-06-13	4.88	5.18	4.87	5.15	596026
2016-06-14	5.11	5.15	4.86	4.90	483569
2016-06-15	5.04	5.17	4.93	5.09	291772
2016-06-16	4.92	4.98	4.78	4.95	342032
2016-06-17	5.05	5.20	4.99	4.99	325558
2016-06-20	5.13	5.33	5.09	5.26	267796
2016-06-21	5.22	5.25	5.02	5.08	348404
2016-06-22	5.18	5.24	4.96	5.04	249539
2016-06-23	5.15	5.18	5.07	5.12	206494
2016-06-24	4.68	4.76	4.54	4.60	420125
2016-06-27	4.55	4.66	4.21	4.26	339114
2016-06-28	4.45	4.58	4.40	4.46	283575
2016-06-29	4.59	4.78	4.52	4.71	210300
2016-06-30	4.78	4.84	4.67	4.78	217876
2016-07-01	4.77	4.96	4.73	4.88	175327
2016-07-05	5.04	5.04	4.81	4.90	277360
2016-07-06	4.84	4.88	4.70	4.80	277982
2016-07-07	4.85	4.90	4.63	4.65	200713
2016-07-08	4.76	4.91	4.69	4.88	264490
2016-07-11	4.97	5.21	4.97	5.18	299376
2016-07-12	5.37	5.52	5.37	5.48	311612
2016-07-13	5.53	5.56	5.26	5.33	300481
2016-07-14	5.40	5.55	5.36	5.52	259503
2016-07-15	5.55	5.57	5.38	5.45	115053
2016-07-18	5.51	5.51	5.37	5.41	166880
2016-07-19	5.38	5.38	5.14	5.19	326379
2016-07-20	5.06	5.14	4.87	4.97	274535
2016-07-21	5.00	5.13	4.97	5.05	163687
2016-07-22	4.97	4.99	4.70	4.82	319647
2016-07-25	4.75	4.88	4.74	4.81	212766
2016-07-26	4.78	5.01	4.78	4.99	246152
2016-07-27	4.90	5.06	4.82	4.97	257140
2016-07-28	4.69	5.14	4.69	5.07	472806
2016-07-29	5.10	5.10	4.94	5.00	201644
2016-08-01	5.01	5.10	4.82	5.03	152884
2016-08-02	4.91	4.94	4.79	4.84	472734
2016-08-03	4.80	4.80	4.62	4.64	329062
2016-08-04	4.59	4.65	4.49	4.60	313257
2016-08-05	4.58	4.58	4.45	4.48	273172
2016-08-08	4.54	4.75	4.53	4.72	218839
2016-08-09	4.71	4.95	4.71	4.94	328144
2016-08-10	5.00	5.09	4.92	4.95	235568
2016-08-11	4.95	4.96	4.79	4.80	233247
2016-08-12	4.80	4.81	4.59	4.65	197700
2016-08-15	4.70	4.84	4.68	4.82	125627
2016-08-16	4.85	4.87	4.79	4.79	73368
2016-08-17	4.74	4.75	4.60	4.61	138515
2016-08-18	4.69	4.80	4.66	4.78	98013
2016-08-19	4.70	4.81	4.68	4.72	99873
2016-08-22	4.65	4.69	4.56	4.68	141790
2016-08-23	4.73	4.86	4.67	4.73	144878
2016-08-24	4.71	4.71	4.38	4.39	481666
2016-08-25	4.37	4.45	4.30	4.38	248434
2016-08-26	4.47	4.58	4.29	4.33	190911
2016-08-29	4.31	4.45	4.30	4.33	144892
2016-08-30	4.36	4.36	4.17	4.19	239028
2016-08-31	4.12	4.13	4.02	4.06	147432
2016-09-01	4.03	4.09	3.99	4.08	175213
2016-09-02	4.20	4.23	4.13	4.15	186099
2016-09-06	4.22	4.35	4.21	4.29	177405
2016-09-07	4.28	4.31	4.14	4.21	137755
2016-09-08	4.25	4.25	4.10	4.12	138642
2016-09-09	4.07	4.07	3.89	3.95	218608
2016-09-12	3.78	4.02	3.78	3.95	240102
2016-09-13	3.88	3.91	3.67	3.75	219134
2016-09-14	3.77	3.94	3.77	3.77	362398
2016-09-15	3.79	3.87	3.75	3.80	117845
2016-09-16	3.76	3.83	3.72	3.77	191130
2016-09-19	3.84	3.85	3.68	3.69	410349
2016-09-20	3.72	3.77	3.66	3.69	114716
2016-09-21	3.76	3.78	3.63	3.70	414909
2016-09-22	3.80	3.94	3.77	3.85	255653
2016-09-23	3.83	3.85	3.70	3.71	299747
2016-09-26	3.74	3.79	3.70	3.72	253711
2016-09-27	3.67	3.69	3.57	3.62	238653
2016-09-28	3.62	3.72	3.60	3.68	240493
2016-09-29	3.86	3.86	3.63	3.69	356453
2016-09-30	3.79	4.03	3.74	3.96	443154
2016-10-03	4.02	4.02	3.85	3.99	276360
2016-10-04	3.92	3.94	3.80	3.84	292649
2016-10-05	3.90	3.97	3.84	3.90	172474
2016-10-06	3.87	3.91	3.80	3.83	134961
2016-10-07	3.91	3.91	3.72	3.74	187836
2016-10-10	3.82	3.87	3.77	3.82	73283
2016-10-11	3.85	3.90	3.80	3.83	149944
2016-10-12	3.82	3.85	3.80	3.82	85811
2016-10-13	3.77	3.85	3.67	3.81	138662
2016-10-14	3.83	3.88	3.79	3.81	123009
2016-10-17	3.80	3.88	3.75	3.85	118005
2016-10-18	3.90	4.18	3.83	4.15	129175
2016-10-19	4.15	4.20	4.05	4.15	274305
2016-10-20	4.25	4.35	4.05	4.10	55372
2016-10-21	4.05	4.10	3.95	4.05	103820
2016-10-24	4.05	4.10	3.95	3.95	53650
2016-10-25	4.05	4.10	4.00	4.05	204587
2016-10-26	4.05	4.05	3.85	3.85	69904
2016-10-27	3.95	4.00	3.80	4.00	114667
2016-10-28	3.90	4.10	3.90	4.10	110916
2016-10-31	4.15	4.25	4.05	4.25	186055
2016-11-01	4.25	4.43	4.25	4.30	295649
2016-11-02	4.40	4.45	4.05	4.30	323657
2016-11-03	4.25	4.55	4.25	4.50	439920
2016-11-04	4.45	4.58	4.38	4.40	225531
2016-11-07	4.50	4.95	4.45	4.90	375000
2016-11-08	4.85	5.45	4.81	5.35	686139
2016-11-09	5.45	5.70	5.15	5.55	706740
2016-11-10	5.60	6.05	5.60	5.90	513767
2016-11-11	6.00	6.15	5.50	5.75	632940
2016-11-14	5.75	6.20	5.75	5.85	703754
2016-11-15	5.65	6.05	5.50	6.00	588333
2016-11-16	5.90	5.90	5.55	5.75	504232
2016-11-17	5.85	5.99	5.65	5.75	254575
2016-11-18	5.70	5.75	5.60	5.70	195003
2016-11-21	5.90	6.15	5.90	6.05	384992
2016-11-22	6.15	6.65	6.10	6.60	497038
2016-11-23	6.40	6.90	6.35	6.85	534027
2016-11-25	6.95	7.10	6.85	7.00	238123
2016-11-28	7.00	7.10	6.80	6.90	332188
2016-11-29	6.65	6.80	6.55	6.70	681006
2016-11-30	6.75	6.95	6.68	6.75	312027
2016-12-01	6.80	7.00	6.65	6.75	358562
2016-12-02	6.70	6.85	6.65	6.80	236425
2016-12-05	6.95	7.30	6.95	7.25	330691
2016-12-06	7.10	7.20	6.90	7.00	313322
2016-12-07	7.10	7.25	7.00	7.20	290148
2016-12-08	7.25	7.35	7.00	7.20	223861
2016-12-09	7.15	7.30	7.03	7.05	734736
2016-12-12	7.10	7.20	6.70	6.85	607190
2016-12-13	6.85	6.90	6.38	6.65	582488
2016-12-14	6.60	6.80	6.45	6.50	327642
2016-12-15	6.35	6.45	6.20	6.40	349606
2016-12-16	6.55	6.55	6.10	6.10	286993
2016-12-19	6.00	6.10	5.58	5.65	451012
2016-12-20	5.75	6.15	5.70	6.15	396094
2016-12-21	6.10	6.20	5.85	5.95	637567
2016-12-22	5.80	5.85	5.60	5.60	239038
2016-12-23	5.65	5.65	5.55	5.60	195764
2016-12-27	5.65	5.75	5.60	5.70	152121
2016-12-28	5.75	5.80	5.56	5.65	261840
2016-12-29	5.70	5.70	5.50	5.50	236806
2016-12-30	5.60	6.00	5.60	5.70	327073
2017-01-03	5.80	6.00	5.75	6.00	388686
2017-01-04	6.10	6.45	6.10	6.40	487149
2017-01-05	6.45	6.78	6.42	6.60	558308
2017-01-06	6.60	6.75	6.30	6.50	460565
2017-01-09	6.55	6.65	6.40	6.45	672330
2017-01-10	6.85	6.95	6.75	6.85	523511
2017-01-11	6.90	7.15	6.85	6.95	1142575
2017-01-12	7.15	7.25	6.90	7.00	407053
2017-01-13	7.10	7.20	7.00	7.10	514150
2017-01-17	7.00	7.25	6.90	6.90	566263
2017-01-18	6.95	7.10	6.65	6.70	648120
2017-01-19	6.65	6.90	6.65	6.75	447092
2017-01-20	6.75	7.00	6.75	6.95	465650
2017-01-23	7.10	7.15	6.90	7.00	813306
2017-01-24	7.15	7.65	7.15	7.65	1418137
2017-01-25	7.75	8.25	7.55	8.10	1324504
2017-01-26	8.05	8.10	7.70	7.85	663614
2017-01-27	7.80	8.30	7.80	8.00	814603
2017-01-30	8.00	8.05	7.65	7.80	2239975
2017-01-31	7.95	8.10	7.75	7.85	837112
2017-02-01	7.95	8.10	7.75	8.00	626594
2017-02-02	7.90	8.15	7.87	8.05	909267
2017-02-03	8.05	8.05	7.80	7.95	715409
2017-02-06	7.95	8.10	7.90	8.00	655415
2017-02-07	8.00	8.10	7.90	8.10	527422
2017-02-08	8.25	8.35	8.10	8.20	851159
2017-02-09	8.25	8.30	7.95	8.15	586570
2017-02-10	8.40	8.90	8.40	8.80	1296090
2017-02-13	8.95	9.15	8.85	8.95	1057141
2017-02-14	9.00	9.10	8.75	9.05	644994
2017-02-15	9.00	9.05	8.80	8.90	547200
2017-02-16	8.85	9.00	8.50	8.70	801739
2017-02-17	8.45	8.65	8.05	8.15	1304219
2017-02-21	8.25	8.60	8.20	8.35	1066614
2017-02-22	8.25	8.35	8.05	8.30	728809
2017-02-23	7.95	8.15	7.65	7.75	1506840
2017-02-24	7.65	8.00	7.60	8.00	891950
2017-02-27	7.90	8.00	7.75	7.90	1065089
2017-02-28	7.75	8.00	7.65	7.75	831596
2017-03-01	7.95	8.50	7.95	8.50	877364
2017-03-02	8.40	8.40	7.95	8.00	978445
2017-03-03	8.05	8.25	7.80	8.20	881365
2017-03-06	8.05	8.05	7.55	7.70	759487
2017-03-07	7.70	7.80	7.05	7.09	985367
2017-03-08	7.10	7.38	7.00	7.00	590536
2017-03-09	7.00	7.10	6.65	6.70	1155609
2017-03-10	6.85	6.95	6.65	6.85	745920
2017-03-13	6.85	7.30	6.85	7.00	811025
2017-03-14	6.85	6.85	6.60	6.70	519177
2017-03-15	6.80	7.30	6.75	7.30	623177
2017-03-16	7.40	7.65	7.38	7.40	647154
2017-03-17	7.50	7.58	7.25	7.25	524049
2017-03-20	7.25	7.45	7.18	7.45	625512
2017-03-21	7.35	7.38	6.80	6.80	719314
2017-03-22	6.85	7.00	6.70	6.95	932103
2017-03-23	6.90	7.10	6.90	7.00	463832
2017-03-24	7.00	7.05	6.80	7.00	507666
2017-03-27	6.80	6.85	6.50	6.65	633627
2017-03-28	6.70	6.90	6.65	6.70	589344
2017-03-29	6.70	7.05	6.63	7.00	486362
2017-03-30	7.00	7.15	6.93	7.00	427667
2017-03-31	6.95	6.95	6.50	6.55	607974
2017-04-03	6.55	6.70	6.48	6.70	518903
2017-04-04	6.70	6.95	6.58	6.90	574608
2017-04-05	7.05	7.25	6.85	6.95	873450
2017-04-06	6.90	7.00	6.70	6.80	511698
2017-04-07	6.80	6.90	6.60	6.65	675519
2017-04-10	6.75	6.80	6.60	6.65	454322
2017-04-11	6.75	6.75	6.50	6.70	418855
2017-04-12	6.60	6.65	6.30	6.40	789868
2017-04-13	6.40	6.45	6.20	6.25	550587
2017-04-17	6.35	6.35	6.10	6.15	362604
2017-04-18	6.05	6.13	5.90	6.10	633854
2017-04-19	6.10	6.20	5.85	5.90	566344
2017-04-20	6.05	6.15	5.90	6.00	552165
2017-04-21	6.00	6.03	5.78	5.90	494683
2017-04-24	6.00	6.00	5.85	5.85	364609
2017-04-25	5.90	6.00	5.80	6.00	503080
2017-04-26	5.90	6.15	5.85	6.10	621338
2017-04-27	6.05	6.05	5.70	5.95	593390
2017-04-28	6.00	6.15	5.90	5.95	545767
2017-05-01	6.00	6.10	5.95	6.05	297647
2017-05-02	6.00	6.13	5.90	6.00	479193
2017-05-03	6.00	6.00	5.60	5.75	1086334
2017-05-04	5.35	5.45	5.00	5.40	1365866
2017-05-05	5.50	5.60	5.35	5.55	1080050
2017-05-08	5.55	5.70	5.33	5.65	1235061
2017-05-09	5.70	5.75	5.53	5.65	625005
2017-05-10	5.70	5.70	5.50	5.60	802786
2017-05-11	5.65	5.70	5.45	5.45	860902
2017-05-12	5.55	5.60	5.35	5.35	1148577
2017-05-15	5.55	5.65	5.50	5.50	804962
2017-05-16	5.60	5.80	5.58	5.75	885176
2017-05-17	5.75	5.75	5.30	5.30	1024318
2017-05-18	5.25	5.28	5.00	5.25	1006956
2017-05-19	5.30	5.55	5.30	5.40	905934
2017-05-22	5.45	5.60	5.35	5.55	374297
2017-05-23	5.60	5.60	5.40	5.50	444568
2017-05-24	5.45	5.53	5.26	5.35	593399
2017-05-25	5.45	5.55	5.20	5.30	833109
2017-05-26	5.30	5.40	5.25	5.35	414603
2017-05-30	5.30	5.30	5.15	5.20	629043
2017-05-31	5.20	5.23	4.90	5.10	1075618
2017-06-01	5.10	5.15	4.95	4.95	672539
2017-06-02	4.95	4.98	4.80	4.80	727020
2017-06-05	4.80	4.90	4.75	4.85	257051
2017-06-06	4.85	5.10	4.85	5.10	507851
2017-06-07	5.10	5.10	4.90	4.90	458203
2017-06-08	5.05	5.65	5.00	5.45	909225
2017-06-09	5.65	5.70	5.40	5.55	868861
2017-06-12	5.60	5.80	5.60	5.70	671672
2017-06-13	5.80	5.80	5.45	5.50	591515
2017-06-14	5.55	5.60	5.20	5.25	643289
2017-06-15	5.15	5.20	4.90	4.95	485095
2017-06-16	4.95	5.00	4.75	4.85	655496
2017-06-19	5.00	5.05	4.90	4.90	353778
2017-06-20	4.85	4.85	4.60	4.70	612815
2017-06-21	4.70	4.83	4.65	4.70	633838
2017-06-22	4.85	5.15	4.80	5.10	626965
2017-06-23	5.20	5.24	5.08	5.20	505537
2017-06-26	5.30	5.45	5.25	5.35	414235
2017-06-27	5.45	5.75	5.35	5.60	822181
2017-06-28	5.70	6.05	5.60	5.90	1007738
2017-06-29	6.00	6.25	5.76	5.80	938712
2017-06-30	5.80	5.85	5.60	5.75	655387
2017-07-03	5.75	6.05	5.75	5.95	191687
2017-07-05	5.75	5.78	5.50	5.70	565533
2017-07-06	5.70	5.75	5.50	5.70	843118
2017-07-07	5.65	5.75	5.50	5.70	519319
2017-07-10	5.60	6.00	5.55	5.90	637731
2017-07-11	5.90	6.45	5.90	6.35	810532
2017-07-12	6.60	6.75	6.48	6.50	858781
2017-07-13	6.60	6.65	6.33	6.45	405879
2017-07-14	6.60	6.65	6.43	6.45	429255
2017-07-17	6.70	7.03	6.65	6.90	892500
2017-07-18	7.00	7.05	6.75	6.95	723330
2017-07-19	7.00	7.03	6.71	6.85	453473
2017-07-20	6.85	6.85	6.45	6.45	709118
2017-07-21	6.60	6.80	6.50	6.70	425050
2017-07-24	6.75	6.95	6.60	6.90	318187
2017-07-25	7.40	7.65	7.25	7.45	916134
2017-07-26	7.45	8.00	7.43	8.00	1197986
2017-07-27	8.05	8.05	7.45	7.45	931259
2017-07-28	7.55	7.80	7.40	7.65	560828
2017-07-31	7.80	7.90	7.65	7.80	415334
2017-08-01	7.75	7.90	7.60	7.80	580378
2017-08-02	7.70	7.75	7.53	7.70	444572
2017-08-03	7.55	7.88	7.55	7.70	599998
2017-08-04	7.40	7.85	7.35	7.45	657714
2017-08-07	7.55	7.70	7.40	7.40	515414
2017-08-08	7.45	7.90	7.35	7.75	860784
2017-08-09	7.65	7.75	7.40	7.45	538215
2017-08-10	7.40	7.55	7.15	7.20	763346
2017-08-11	6.95	7.25	6.85	7.10	909831
2017-08-14	7.15	7.38	7.10	7.25	415370
2017-08-15	7.25	7.30	7.10	7.20	625937
2017-08-16	7.55	8.18	7.55	8.15	1305976
2017-08-17	7.95	8.10	7.75	7.75	834866
2017-08-18	7.85	8.05	7.66	7.90	686205
2017-08-21	8.05	8.59	8.00	8.30	976659
2017-08-22	8.40	8.50	8.20	8.30	577291
2017-08-23	8.20	8.60	8.10	8.50	593881
2017-08-24	8.65	8.93	8.45	8.85	633180
2017-08-25	9.00	9.15	8.60	8.75	871982
2017-08-28	8.85	9.05	8.75	8.95	669869
2017-08-29	8.95	9.05	8.70	8.90	805102
2017-08-30	8.80	8.85	8.50	8.65	741889
2017-08-31	8.75	8.80	8.60	8.70	586330
2017-09-01	8.80	9.10	8.68	9.00	639652
2017-09-05	9.10	9.25	8.70	9.05	1237329
2017-09-06	9.10	9.35	9.00	9.19	729886
2017-09-07	9.20	9.25	8.81	8.90	688728
2017-09-08	8.10	8.15	7.75	7.95	1393819
2017-09-11	8.00	8.10	7.80	7.85	436074
2017-09-12	7.80	7.93	7.70	7.80	585007
2017-09-13	7.70	7.70	7.35	7.50	890868
2017-09-14	7.35	7.65	7.15	7.60	840179
2017-09-15	7.55	7.60	7.45	7.50	398998
2017-09-18	7.65	7.75	7.55	7.60	605261
2017-09-19	7.70	7.75	7.50	7.65	440395
2017-09-20	7.75	8.00	7.55	7.75	905423
2017-09-21	7.60	7.85	7.45	7.65	465022
2017-09-22	7.55	7.58	7.32	7.45	575855
2017-09-25	7.35	7.45	7.15	7.20	531383
2017-09-26	7.10	7.30	7.00	7.05	399232
2017-09-27	7.15	7.25	6.95	7.05	640144
2017-09-28	7.10	7.55	7.08	7.50	591910
2017-09-29	7.50	7.60	7.38	7.45	621736
2017-10-02	7.40	7.68	7.30	7.50	667819
2017-10-03	7.70	7.80	7.55	7.75	614418
2017-10-04	7.75	7.85	7.65	7.75	446369
2017-10-05	7.90	8.20	7.90	7.90	714124
2017-10-06	7.90	7.95	7.78	7.85	363998
2017-10-09	7.95	8.00	7.75	7.85	6612239
2017-10-10	8.00	8.10	7.85	7.95	508935
2017-10-11	8.05	8.15	7.80	8.00	433722
2017-10-12	8.00	8.25	7.95	8.05	615947
2017-10-13	8.15	8.20	7.80	7.95	746294
2017-10-16	8.30	8.63	8.25	8.35	2239181
2017-10-17	8.30	8.30	7.91	8.05	1093671
2017-10-18	7.95	8.13	7.75	7.85	1146785
2017-10-19	7.75	7.90	7.61	7.85	611878
2017-10-20	8.00	8.07	7.80	7.80	566691
2017-10-23	7.90	8.00	7.80	7.85	840755
2017-10-24	8.05	8.05	7.85	7.95	812706
2017-10-25	7.90	7.95	7.60	7.65	968065
2017-10-26	7.70	7.70	7.40	7.50	541299
2017-10-27	7.20	7.40	7.05	7.40	1003894
2017-10-30	7.25	7.55	7.25	7.50	449569
2017-10-31	7.45	7.58	7.35	7.45	500519
2017-11-01	7.60	8.05	7.55	7.75	1060312
2017-11-02	7.90	7.95	7.50	7.75	1005758
2017-11-03	7.75	7.81	7.58	7.70	490745
2017-11-06	7.80	8.25	7.80	8.10	781541
2017-11-07	8.00	8.05	7.90	7.95	509218
2017-11-08	8.00	8.23	7.93	8.10	637786
2017-11-09	8.05	8.15	7.90	8.05	966831
2017-11-10	8.05	8.20	7.95	7.95	375175
2017-11-13	7.95	8.20	7.93	8.00	413426
2017-11-14	7.90	7.90	7.50	7.50	746731
2017-11-15	7.50	7.51	7.15	7.30	524125
2017-11-16	7.40	7.68	7.35	7.45	437566
2017-11-17	7.45	7.78	7.40	7.70	633585
2017-11-20	7.65	7.75	7.55	7.55	483207
2017-11-21	7.75	7.90	7.65	7.70	469605
2017-11-22	7.75	8.05	7.75	8.00	521908
2017-11-24	8.10	8.30	8.08	8.20	498376
2017-11-27	8.10	8.10	7.75	7.80	674464
2017-11-28	7.65	7.83	7.60	7.70	495228
2017-11-29	7.60	7.70	7.20	7.30	789562
2017-11-30	7.45	7.45	7.20	7.25	644589
2017-12-01	7.50	7.50	7.25	7.40	500659
2017-12-04	7.45	7.65	7.40	7.50	510176
2017-12-05	7.25	7.38	7.05	7.25	477549
2017-12-06	7.20	7.30	7.00	7.00	589074
2017-12-07	7.05	7.05	6.85	6.95	640801
2017-12-08	7.05	7.08	6.95	6.95	564865
2017-12-11	6.95	7.40	6.95	7.25	782637
2017-12-12	7.25	7.35	7.15	7.30	692518
2017-12-13	7.35	7.60	7.30	7.60	789113
2017-12-14	7.60	7.80	7.52	7.60	622329
2017-12-15	7.70	7.80	7.60	7.70	526242
2017-12-18	7.75	8.00	7.73	7.95	804325
2017-12-19	7.95	8.13	7.88	8.00	639310
2017-12-20	8.15	8.25	8.05	8.25	446012
2017-12-21	8.25	8.50	8.25	8.40	901029
2017-12-22	8.50	8.55	8.35	8.55	421339
2017-12-26	8.60	8.78	8.50	8.70	291513
2017-12-27	8.70	8.95	8.68	8.80	741359
2017-12-28	8.90	9.10	8.85	9.05	610354
2017-12-29	9.00	9.00	8.65	8.80	667157
2018-01-02	8.90	9.25	8.86	9.20	676065
2018-01-03	9.15	9.25	8.90	9.15	651174
2018-01-04	9.15	9.55	9.15	9.45	846443
2018-01-05	9.45	9.55	9.35	9.35	579713
2018-01-08	9.05	9.40	9.05	9.40	968124
2018-01-09	9.40	9.40	8.98	9.00	1002213
2018-01-10	9.10	9.50	9.05	9.50	1548460
2018-01-11	9.50	9.75	9.30	9.75	1140378
2018-01-12	9.80	9.95	9.63	9.70	1060516
2018-01-16	9.80	10.05	9.80	9.95	2010423
2018-01-17	9.95	10.25	9.88	10.05	1282993
2018-01-18	9.80	9.85	9.15	9.20	2750100
2018-01-19	9.00	9.43	8.80	9.35	2002301
2018-01-22	9.30	9.53	9.23	9.30	638558
2018-01-23	9.15	9.20	8.95	9.10	735030
2018-01-24	9.40	9.55	9.35	9.40	662065
2018-01-25	9.55	9.60	9.25	9.35	639131
2018-01-26	9.30	9.50	9.05	9.10	534926
2018-01-29	9.05	9.10	8.70	8.80	816407
2018-01-30	8.75	8.88	8.60	8.65	714056
2018-01-31	8.75	8.85	8.50	8.60	720733
2018-02-01	8.60	8.95	8.55	8.80	664943
2018-02-02	8.65	8.70	8.20	8.25	932370
2018-02-05	8.20	8.55	8.10	8.25	720284
2018-02-06	8.05	8.55	7.95	8.55	685552
2018-02-07	8.45	8.58	7.98	8.05	758101
2018-02-08	8.05	8.15	7.55	7.70	949441
2018-02-09	7.65	7.80	7.21	7.75	1810202
2018-02-12	7.75	7.85	7.48	7.55	1107303
2018-02-13	7.60	7.95	7.60	7.90	1003374
2018-02-14	7.80	8.60	7.80	8.50	1020502
2018-02-15	8.60	8.85	8.45	8.60	903467
2018-02-16	8.55	8.60	8.20	8.35	806557
2018-02-20	8.10	8.25	8.00	8.05	567507
2018-02-21	8.05	8.40	7.98	8.15	777043
2018-02-22	8.75	8.85	8.25	8.30	971563
2018-02-23	8.30	8.35	8.06	8.10	583975
2018-02-26	8.30	8.55	8.23	8.45	607403
2018-02-27	8.35	8.40	8.00	8.20	633524
2018-02-28	8.05	8.08	7.60	7.70	800154
2018-03-01	7.65	7.80	7.45	7.60	999374
2018-03-02	7.60	7.75	7.40	7.60	490601
2018-03-05	7.60	7.75	7.48	7.70	375309
2018-03-06	7.75	8.13	7.75	7.85	771418
2018-03-07	7.75	8.05	7.71	7.84	634896
2018-03-08	7.70	7.80	7.50	7.65	612783
2018-03-09	7.80	7.85	7.60	7.70	407777
2018-03-12	7.70	7.85	7.63	7.80	466945
2018-03-13	7.90	8.08	7.75	7.80	507393
2018-03-14	7.90	8.05	7.90	8.05	457096
2018-03-15	7.90	7.95	7.70	7.75	465848
2018-03-16	7.70	7.93	7.70	7.80	395105
2018-03-19	7.80	7.90	7.58	7.85	390424
2018-03-20	7.85	7.85	7.53	7.60	994891
2018-03-21	7.60	7.95	7.60	7.90	832682
2018-03-22	7.75	7.88	7.50	7.55	518110
2018-03-23	7.65	7.70	7.10	7.15	728808
2018-03-26	7.15	7.30	7.00	7.10	571710
2018-03-27	7.20	7.30	7.00	7.05	819918
2018-03-28	7.05	7.05	6.65	6.65	907305
2018-03-29	6.75	7.15	6.75	7.10	669286
2018-04-02	7.40	7.40	6.80	6.85	814258
2018-04-03	6.85	7.00	6.75	6.80	762351
2018-04-04	6.55	6.75	6.50	6.65	750997
2018-04-05	6.70	7.10	6.70	7.05	676194
2018-04-06	6.95	7.08	6.83	6.90	637947
2018-04-09	7.05	7.05	6.73	6.95	704609
2018-04-10	7.20	7.53	7.18	7.35	509368
2018-04-11	7.35	7.40	7.20	7.30	417840
2018-04-12	7.10	7.15	7.00	7.10	319975
2018-04-13	7.20	7.25	7.00	7.20	427564
2018-04-16	7.40	7.40	7.10	7.10	397381
2018-04-17	6.95	7.15	6.80	7.05	463559
2018-04-18	7.30	7.70	7.30	7.55	1005739
2018-04-19	7.45	7.58	7.30	7.40	613599
2018-04-20	7.40	7.48	7.33	7.35	398916
2018-04-23	7.20	7.35	7.00	7.05	501720
2018-04-24	7.25	7.30	7.00	7.15	513388
2018-04-25	7.00	7.15	6.85	6.95	447120
2018-04-26	7.00	7.15	6.95	7.05	310431
2018-04-27	7.00	7.08	6.85	7.00	707217
2018-04-30	7.00	7.18	6.95	6.95	866785
2018-05-01	6.90	6.90	6.60	6.75	896213
2018-05-02	6.95	7.00	6.80	6.90	457986
2018-05-03	6.85	7.15	6.85	6.95	370182
2018-05-04	6.90	7.09	6.85	7.00	203131
2018-05-07	7.05	7.25	6.93	6.95	514441
2018-05-08	6.90	7.00	6.75	6.75	304294
2018-05-09	6.85	7.03	6.80	7.00	571367
2018-05-10	7.15	7.35	7.10	7.30	528630
2018-05-11	7.40	7.55	7.35	7.50	479509
2018-05-14	7.45	7.63	7.35	7.40	461113
2018-05-15	7.25	7.30	7.10	7.25	351056
2018-05-16	7.35	7.60	7.30	7.40	312505
2018-05-17	7.40	7.55	7.30	7.35	477949
2018-05-18	7.25	7.35	7.25	7.30	187114
2018-05-21	7.40	7.40	7.20	7.25	298666
2018-05-22	7.45	7.60	7.25	7.30	707069
2018-05-23	7.15	7.20	6.90	7.05	686686
2018-05-24	7.00	7.00	6.80	6.85	554134
2018-05-25	6.85	6.85	6.55	6.60	677286
2018-05-29	6.60	6.70	6.35	6.40	527189
2018-05-30	6.40	6.55	6.37	6.50	373043
2018-05-31	6.50	6.58	6.30	6.45	586846
2018-06-01	6.50	6.55	6.35	6.45	327887
2018-06-04	6.55	6.55	6.43	6.45	304658
2018-06-05	6.50	6.83	6.50	6.70	681136
2018-06-06	6.80	7.10	6.80	7.05	754714
2018-06-07	7.10	7.20	6.75	6.90	763110
2018-06-08	6.85	6.95	6.70	6.75	476402
2018-06-11	6.70	6.80	6.60	6.60	453687
2018-06-12	6.70	6.70	6.55	6.70	284093
2018-06-13	6.70	6.85	6.66	6.75	420061
2018-06-14	6.75	6.75	6.65	6.70	282482
2018-06-15	6.60	6.60	6.20	6.40	594387
2018-06-18	6.25	6.55	6.25	6.50	289095
2018-06-19	6.35	6.40	6.15	6.25	654606
2018-06-20	6.30	6.30	6.10	6.15	567729
2018-06-21	6.10	6.10	5.92	5.95	605565
2018-06-22	6.05	6.15	6.00	6.10	485232
2018-06-25	5.95	6.00	5.70	5.75	642016
2018-06-26	5.75	5.75	5.62	5.65	525026
2018-06-27	5.65	5.70	5.45	5.55	770407
2018-06-28	5.45	5.50	5.25	5.40	709241
2018-06-29	5.50	5.65	5.45	5.60	481931
2018-07-02	5.45	5.60	5.35	5.40	207495
2018-07-03	5.55	5.55	5.30	5.40	247630
2018-07-05	5.30	5.50	5.30	5.40	400607
2018-07-06	5.35	5.45	5.30	5.35	436621
2018-07-09	5.50	5.65	5.45	5.55	724627
2018-07-10	5.55	5.55	5.35	5.50	433445
2018-07-11	5.30	5.30	5.10	5.10	620079
2018-07-12	5.25	5.33	5.10	5.20	540338
2018-07-13	5.20	5.27	5.10	5.20	450041
2018-07-16	5.20	5.25	5.10	5.15	270043
2018-07-17	5.25	5.30	5.15	5.25	271235
2018-07-18	5.25	5.38	5.15	5.30	473059
2018-07-19	5.20	5.22	5.05	5.15	637513
2018-07-20	5.25	5.40	5.20	5.30	418554
2018-07-23	5.20	5.30	5.15	5.15	477768
2018-07-24	5.35	5.45	5.20	5.25	779462
2018-07-25	5.40	5.40	5.25	5.35	412693
2018-07-26	5.25	5.40	5.20	5.25	464394
2018-07-27	5.30	5.30	5.15	5.15	433111
2018-07-30	5.20	5.25	5.05	5.10	295342
2018-07-31	5.10	5.25	5.10	5.20	357908
2018-08-01	5.05	5.05	4.80	4.95	1656975
2018-08-02	4.80	5.08	4.75	4.95	612636
2018-08-03	5.00	5.10	4.95	5.05	334984
2018-08-06	4.95	5.00	4.90	4.90	176529
2018-08-07	5.05	5.23	5.00	5.05	553260
2018-08-08	5.05	5.15	5.00	5.05	284664
2018-08-09	5.10	5.20	5.08	5.15	361735
2018-08-10	5.05	5.10	4.95	5.10	282651
2018-08-13	5.05	5.10	5.00	5.00	319828
2018-08-14	5.00	5.05	4.85	4.95	417962
2018-08-15	4.85	4.85	4.35	4.50	971264
2018-08-16	4.50	4.70	4.50	4.60	555961
2018-08-17	4.60	4.70	4.55	4.65	399110
2018-08-20	4.75	4.83	4.70	4.75	486555
2018-08-21	4.85	4.85	4.70	4.75	472534
2018-08-22	4.75	4.90	4.75	4.90	320068
2018-08-23	4.80	4.85	4.70	4.75	447452
2018-08-24	4.90	5.10	4.85	4.90	730077
2018-08-27	5.05	5.10	4.95	5.05	465029
2018-08-28	5.10	5.20	4.85	5.00	535782
2018-08-29	4.90	5.00	4.90	4.95	223639
2018-08-30	4.90	4.90	4.75	4.75	410753
2018-08-31	4.70	4.80	4.65	4.70	523906
2018-09-04	4.65	4.65	4.35	4.45	500368
2018-09-05	4.50	4.70	4.44	4.49	745929
2018-09-06	4.55	4.60	4.25	4.35	596906
2018-09-07	4.30	4.35	4.15	4.25	396936
2018-09-10	4.25	4.33	4.20	4.25	222039
2018-09-11	4.15	4.30	4.13	4.25	403226
2018-09-12	4.30	4.50	4.20	4.45	718437
2018-09-13	4.60	4.60	4.35	4.40	354928
2018-09-14	4.40	4.60	4.38	4.55	276991
2018-09-17	4.50	4.70	4.50	4.65	246233
2018-09-18	4.65	4.80	4.60	4.75	445176
2018-09-19	4.90	5.08	4.80	5.00	671944
2018-09-20	5.05	5.28	5.00	5.20	940421
2018-09-21	5.20	5.38	5.10	5.15	737729
2018-09-24	5.25	5.25	4.90	4.90	627351
2018-09-25	5.00	5.05	4.90	5.00	350630
2018-09-26	4.95	5.05	4.80	4.90	282528
2018-09-27	4.90	5.00	4.75	4.90	407775
2018-09-28	4.95	5.20	4.95	5.05	705944
2018-10-01	5.10	5.18	4.99	5.17	476030
2018-10-02	5.21	5.44	5.09	5.11	952738
2018-10-03	5.16	5.17	4.98	5.11	538018
2018-10-04	5.14	5.16	4.69	4.78	1324647
2018-10-05	4.76	4.80	4.35	4.59	1749165
2018-10-08	4.41	4.65	4.41	4.60	530068
2018-10-09	4.57	4.82	4.45	4.79	689000
2018-10-10	4.92	4.92	4.66	4.75	839604
2018-10-11	4.73	4.80	4.61	4.71	706693
2018-10-12	4.84	4.87	4.62	4.67	560751
2018-10-15	4.76	4.85	4.68	4.82	444640
2018-10-16	4.82	4.84	4.71	4.80	663764
2018-10-17	4.80	4.80	4.57	4.72	715373
2018-10-18	4.64	4.64	4.42	4.43	703409
2018-10-19	4.48	4.48	4.30	4.33	743372
2018-10-22	4.36	4.37	4.17	4.20	650803
2018-10-23	4.11	4.13	3.89	4.09	959285
2018-10-24	4.09	4.14	3.77	3.78	857906
2018-10-25	3.85	3.86	3.76	3.79	826548
2018-10-26	3.72	3.82	3.57	3.77	688368
2018-10-29	3.85	3.85	3.61	3.66	871032
2018-10-30	3.56	3.70	3.44	3.61	803300
2018-10-31	3.61	3.96	3.61	3.91	816508
2018-11-01	4.24	4.91	4.19	4.83	1318081
2018-11-02	4.90	5.13	4.79	5.05	1568520
2018-11-05	4.96	5.13	4.73	4.85	709728
2018-11-06	4.84	5.05	4.81	4.93	579601
2018-11-07	5.04	5.23	4.93	5.05	604784
2018-11-08	5.01	5.18	5.00	5.04	669326
2018-11-09	4.91	5.04	4.81	4.96	586477
2018-11-12	4.95	4.97	4.79	4.81	499410
2018-11-13	4.83	5.01	4.79	4.83	590004
2018-11-14	4.90	4.96	4.80	4.84	607496
2018-11-15	4.84	5.25	4.84	5.22	730527
2018-11-16	5.25	5.25	5.05	5.07	782007
2018-11-19	5.02	5.07	4.88	4.89	403748
2018-11-20	4.83	4.83	4.58	4.74	650093
2018-11-21	4.79	5.04	4.79	4.94	455253
2018-11-23	4.85	4.90	4.71	4.84	194206
2018-11-26	4.85	4.98	4.76	4.80	327063
2018-11-27	4.73	4.82	4.66	4.80	411477
2018-11-28	4.82	5.12	4.82	4.99	1664517
2018-11-29	4.98	5.28	4.96	5.09	1410191
2018-11-30	4.99	5.13	4.86	5.08	661656
2018-12-03	5.38	5.55	5.36	5.46	1212022
2018-12-04	5.48	5.50	5.13	5.23	833687
2018-12-06	5.09	5.09	4.72	4.91	919674
2018-12-07	4.99	5.01	4.87	4.88	619703
2018-12-10	4.83	4.98	4.78	4.81	769611
2018-12-11	4.93	5.06	4.72	4.82	513122
2018-12-12	4.89	5.04	4.83	4.87	435563
2018-12-13	4.80	4.81	4.65	4.79	883976
2018-12-14	4.65	4.74	4.49	4.68	594351
2018-12-17	4.69	4.74	4.57	4.62	753519
2018-12-18	4.62	4.77	4.56	4.57	460666
2018-12-19	4.63	4.86	4.44	4.45	667262
2018-12-20	4.47	4.64	4.42	4.47	662857
2018-12-21	4.48	4.60	4.41	4.43	579609
2018-12-24	4.43	4.56	4.41	4.55	438333
2018-12-26	4.63	4.73	4.53	4.71	310022
2018-12-27	4.57	4.73	4.57	4.70	465070
2018-12-28	4.71	4.91	4.67	4.69	431163
2018-12-31	4.74	4.85	4.66	4.72	476674
2019-01-02	4.60	4.94	4.58	4.80	745611
2019-01-03	4.79	4.85	4.53	4.59	638528
2019-01-04	4.70	5.11	4.68	5.04	1045493
2019-01-07	5.07	5.23	4.97	5.13	626604
2019-01-08	5.13	5.33	5.03	5.16	581775
2019-01-09	5.27	5.35	5.14	5.24	1449113
2019-01-10	5.17	5.33	5.07	5.29	693242
2019-01-11	5.26	5.50	5.24	5.38	703391
2019-01-14	5.29	5.37	5.18	5.32	436372
2019-01-15	5.38	5.56	5.30	5.44	877553
2019-01-16	5.50	5.71	5.48	5.57	1673258
2019-01-17	5.50	5.69	5.38	5.62	651894
2019-01-18	5.67	5.79	5.65	5.66	876977
2019-01-22	5.52	5.55	5.41	5.51	693817
2019-01-23	5.53	5.61	5.40	5.49	543877
2019-01-24	5.43	5.52	5.43	5.47	692212
2019-01-25	5.58	5.80	5.58	5.75	696876
2019-01-28	5.70	5.78	5.58	5.68	572009
2019-01-29	5.77	5.80	5.70	5.72	413814
2019-01-30	5.82	6.08	5.71	6.01	650036
2019-01-31	6.02	6.12	5.93	5.99	993229
2019-02-01	5.98	6.04	5.86	5.98	530486
2019-02-04	5.88	6.03	5.81	6.02	513257
2019-02-05	6.03	6.16	6.01	6.07	444432
2019-02-06	6.05	6.15	6.02	6.07	442366
2019-02-07	6.04	6.11	5.94	5.99	662917
2019-02-08	5.96	6.01	5.93	5.99	386848
2019-02-11	5.92	6.06	5.92	5.99	765471
2019-02-12	6.00	6.06	5.92	5.94	549357
2019-02-13	5.95	5.97	5.73	5.75	890559
2019-02-14	5.73	5.77	5.64	5.74	431443
2019-02-15	5.80	6.03	5.78	5.98	633927
2019-02-19	6.03	6.40	6.00	6.35	1196807
2019-02-20	6.49	6.83	6.40	6.59	2165987
2019-02-21	6.48	6.48	6.23	6.35	1119156
2019-02-22	6.49	6.92	6.47	6.88	1237513
2019-02-25	6.89	6.95	6.70	6.76	763943
2019-02-26	6.73	6.92	6.72	6.89	655870
2019-02-27	6.89	7.03	6.86	6.89	911231
2019-02-28	6.84	6.93	6.67	6.72	795209
2019-03-01	6.74	6.90	6.72	6.81	909338
2019-03-04	6.80	6.92	6.70	6.89	903466
2019-03-05	6.97	7.22	6.93	7.03	1178862
2019-03-06	7.01	7.08	6.72	6.73	887820
2019-03-07	6.76	6.79	6.57	6.62	858380
2019-03-08	6.52	6.64	6.40	6.61	690277
2019-03-11	6.87	7.00	6.63	6.68	1657440
2019-03-12	6.78	6.85	6.66	6.83	846498
2019-03-13	6.89	6.94	6.79	6.89	822032
2019-03-14	6.79	6.79	6.63	6.65	787540
2019-03-15	6.69	6.91	6.66	6.88	1049852
2019-03-18	6.93	7.11	6.93	7.02	845583
2019-03-19	7.11	7.20	6.97	7.09	711226
2019-03-20	7.05	7.07	6.82	7.01	711556
2019-03-21	6.99	7.12	6.86	7.00	958345
2019-03-22	6.88	6.89	6.70	6.75	721715
2019-03-25	6.75	6.91	6.69	6.87	785946
2019-03-26	6.86	7.14	6.81	7.13	1041534
2019-03-27	7.10	7.20	6.90	7.00	1137967
2019-03-28	6.99	7.02	6.85	6.91	675820
2019-03-29	7.10	7.19	7.00	7.14	792401
2019-04-01	7.27	7.40	7.24	7.35	677476
2019-04-02	7.35	7.46	7.28	7.44	798006
2019-04-03	7.50	7.60	7.35	7.36	960672
2019-04-04	7.26	7.36	7.17	7.35	991442
2019-04-05	7.35	7.46	7.24	7.40	684871
2019-04-08	7.50	7.59	7.41	7.51	586404
2019-04-09	7.54	7.54	7.37	7.48	643390
2019-04-10	7.53	7.68	7.49	7.50	701091
2019-04-11	7.41	7.44	7.35	7.39	629757
2019-04-12	7.49	7.83	7.49	7.65	1106503
2019-04-15	7.64	7.64	7.22	7.32	1262713
2019-04-16	7.29	7.58	7.28	7.47	1060131
2019-04-17	7.59	7.73	7.50	7.56	959898
2019-04-18	7.53	7.53	7.24	7.27	899080
2019-04-22	7.21	7.21	6.86	6.99	1337388
2019-04-23	6.96	7.16	6.94	7.00	1357475
2019-04-24	6.96	6.98	6.80	6.84	918545
2019-04-25	6.80	6.81	6.57	6.59	1178690
2019-04-26	6.64	6.86	6.64	6.81	1004807
2019-04-29	6.76	6.77	6.52	6.62	921801
2019-04-30	6.62	6.68	6.55	6.64	813646
2019-05-01	6.56	6.65	6.42	6.45	1023947
2019-05-02	6.38	6.52	6.33	6.40	1019537
2019-05-03	6.50	6.67	6.48	6.60	785140
2019-05-06	6.41	6.54	6.32	6.53	994415
2019-05-07	6.20	6.21	5.72	5.78	2169980
2019-05-08	5.73	5.75	5.57	5.67	1052885
2019-05-09	5.57	5.57	5.41	5.45	1257029
2019-05-10	5.37	5.45	5.29	5.38	1372045
2019-05-13	5.26	5.26	5.01	5.09	1693508
2019-05-14	5.13	5.14	5.01	5.05	1106835
2019-05-15	5.05	5.08	5.01	5.05	952657
2019-05-16	5.07	5.20	5.01	5.17	1203242
2019-05-17	5.10	5.12	4.97	5.01	1039650
2019-05-20	4.95	5.03	4.87	4.90	508442
2019-05-21	4.92	5.03	4.84	4.89	1636510
2019-05-22	4.83	4.83	4.66	4.67	1058152
2019-05-23	4.61	4.69	4.52	4.56	1007965
2019-05-24	4.65	4.77	4.64	4.74	755907
2019-05-28	4.75	4.90	4.75	4.85	904318
2019-05-29	4.78	4.90	4.73	4.88	795697
2019-05-30	4.88	4.97	4.83	4.86	698188
2019-05-31	4.83	4.93	4.78	4.90	604813
2019-06-03	4.96	5.06	4.90	4.98	909034
2019-06-04	4.99	5.15	4.97	5.01	740975
2019-06-05	5.05	5.06	4.73	4.79	783921
2019-06-06	4.83	4.92	4.82	4.88	566626
2019-06-07	4.88	5.05	4.86	4.98	691357
2019-06-10	4.98	5.19	4.98	5.11	1088852
2019-06-11	5.20	5.33	5.20	5.27	877908
2019-06-12	5.24	5.26	5.15	5.22	568773
2019-06-13	5.27	5.36	5.23	5.24	751683
2019-06-14	5.20	5.24	5.08	5.17	709636
2019-06-17	5.19	5.22	5.07	5.16	526094
2019-06-18	5.22	5.52	5.22	5.47	911552
2019-06-19	5.46	5.49	5.20	5.28	830826
2019-06-20	5.52	5.56	5.37	5.44	692154
2019-06-21	5.40	5.52	5.37	5.51	743053
2019-06-24	5.53	5.69	5.50	5.65	676291
2019-06-25	5.67	5.74	5.47	5.49	736518
2019-06-26	5.50	5.53	5.35	5.45	955232
2019-06-27	5.47	5.51	5.35	5.40	848525
2019-06-28	5.43	5.44	5.35	5.41	538089
2019-07-01	5.48	5.52	5.38	5.39	395299
2019-07-02	5.39	5.48	5.25	5.47	1000414
2019-07-03	5.50	5.50	5.34	5.37	311629
2019-07-05	5.27	5.29	5.11	5.24	593106
2019-07-08	5.20	5.25	5.08	5.10	606277
2019-07-09	5.01	5.01	4.78	4.81	845398
2019-07-10	4.90	5.09	4.88	5.02	1474662
2019-07-11	5.02	5.16	4.98	5.13	897487
2019-07-12	5.13	5.13	4.88	4.90	929581
2019-07-15	4.98	5.01	4.83	4.88	724968
2019-07-16	4.88	5.16	4.84	5.08	1200587
2019-07-17	5.08	5.20	5.02	5.19	1553679
2019-07-18	5.18	5.19	5.03	5.15	1209331
2019-07-19	5.22	5.59	5.22	5.46	1994033
2019-07-22	5.43	5.47	5.30	5.32	730547
2019-07-23	5.32	5.36	5.17	5.25	753857
2019-07-24	5.26	5.31	5.23	5.25	483303
2019-07-25	5.25	5.25	4.91	4.92	879805
2019-07-26	4.94	4.95	4.82	4.88	578489
2019-07-29	4.87	4.92	4.76	4.91	565262
2019-07-30	4.84	4.99	4.81	4.98	824728
2019-07-31	4.94	5.01	4.82	4.85	954729
2019-08-01	4.44	4.44	3.63	3.81	2979173
2019-08-02	3.75	3.79	3.64	3.68	1158264
2019-08-05	3.60	3.85	3.56	3.82	804289
2019-08-06	3.78	3.82	3.49	3.68	1515272
2019-08-07	3.70	3.72	3.55	3.61	1132131
2019-08-08	3.71	3.72	3.49	3.55	1289553
2019-08-09	3.51	3.65	3.33	3.41	2084712
2019-08-12	3.36	3.43	3.31	3.40	1707420
2019-08-13	3.40	3.58	3.35	3.48	954116
2019-08-14	3.42	3.42	3.17	3.17	880027
2019-08-15	3.20	3.33	3.14	3.30	1316252
2019-08-16	3.26	3.29	3.17	3.27	922210
2019-08-19	3.32	3.32	3.20	3.28	691682
2019-08-20	3.23	3.30	3.12	3.14	731683
2019-08-21	3.19	3.21	3.10	3.15	441463
2019-08-22	3.10	3.19	3.10	3.16	416694
2019-08-23	3.13	3.18	3.01	3.06	767541
2019-08-26	3.08	3.14	3.06	3.07	417793
2019-08-27	3.08	3.12	2.99	3.01	470937
2019-08-28	3.01	3.20	2.99	3.18	914009
2019-08-29	3.25	3.40	3.18	3.20	1031114
2019-08-30	3.24	3.38	3.24	3.36	700820
2019-09-03	3.31	3.33	3.23	3.24	432221
2019-09-04	3.35	3.44	3.32	3.33	643338
2019-09-05	3.42	3.50	3.37	3.47	768831
2019-09-06	3.49	3.49	3.40	3.49	498905
2019-09-09	3.50	3.54	3.42	3.51	649998
2019-09-10	3.55	3.78	3.54	3.75	731710
2019-09-11	3.82	3.85	3.70	3.72	576266
2019-09-12	3.74	3.95	3.69	3.91	924053
2019-09-13	4.01	4.07	3.96	3.96	760427
2019-09-16	4.00	4.01	3.91	3.97	571071
2019-09-17	3.93	3.93	3.81	3.85	609430
2019-09-18	3.79	3.83	3.63	3.70	570956
2019-09-19	3.68	3.90	3.68	3.83	589435
2019-09-20	3.86	4.08	3.82	3.92	1050837
2019-09-23	3.87	3.87	3.72	3.75	719644
2019-09-24	3.74	3.89	3.72	3.85	734404
2019-09-25	3.80	4.00	3.76	3.98	1002142
2019-09-26	3.94	3.97	3.65	3.65	894674
2019-09-27	3.68	3.78	3.63	3.65	666171
2019-09-30	3.65	3.67	3.58	3.61	482990
2019-10-01	3.55	3.55	3.27	3.30	878625
2019-10-02	3.30	3.36	3.19	3.31	608322
2019-10-03	3.26	3.37	3.19	3.29	504967
2019-10-04	3.27	3.37	3.27	3.34	355392
2019-10-07	3.35	3.46	3.26	3.26	798880
2019-10-08	3.28	3.30	3.19	3.27	578247
2019-10-09	3.32	3.32	3.14	3.21	687835
2019-10-10	3.21	3.51	3.21	3.42	1000890
2019-10-11	3.48	3.62	3.47	3.55	831543
2019-10-14	3.52	3.55	3.46	3.46	195381
2019-10-15	3.43	3.50	3.33	3.44	877841
2019-10-16	3.42	3.50	3.38	3.39	501265
2019-10-17	3.44	3.58	3.43	3.49	698259
2019-10-18	3.51	3.67	3.51	3.60	620932
2019-10-21	3.70	3.71	3.58	3.59	426151
2019-10-22	3.58	3.63	3.48	3.53	775106
2019-10-23	3.52	3.70	3.45	3.69	602706
2019-10-24	3.68	3.72	3.51	3.59	543067
2019-10-25	3.58	3.74	3.57	3.72	502643
2019-10-28	3.76	3.91	3.71	3.83	757744
2019-10-29	3.78	3.92	3.77	3.90	683896
2019-10-30	3.85	3.86	3.60	3.66	588774
2019-10-31	3.62	3.65	3.54	3.64	466471
2019-11-01	3.72	3.85	3.66	3.81	648484
2019-11-04	3.89	3.94	3.82	3.91	462542
2019-11-05	3.98	4.02	3.84	3.99	1733840
2019-11-06	3.94	3.95	3.76	3.80	713557
2019-11-07	3.83	3.95	3.80	3.88	1325002
2019-11-08	3.82	3.87	3.74	3.76	545868
2019-11-11	3.66	3.69	3.56	3.66	661400
2019-11-12	3.29	3.46	3.15	3.37	1322201
2019-11-13	3.32	3.46	3.29	3.39	642200
2019-11-14	3.39	3.41	3.33	3.36	496536
2019-11-15	3.41	3.56	3.31	3.52	1283476
2019-11-18	3.51	3.51	3.38	3.44	665064
2019-11-19	3.46	3.53	3.42	3.44	590133
2019-11-20	3.44	3.49	3.35	3.47	1039690
2019-11-21	3.45	3.47	3.34	3.37	434707
2019-11-22	3.40	3.41	3.19	3.22	826301
2019-11-25	3.22	3.33	3.20	3.32	851137
2019-11-26	3.35	3.37	3.29	3.32	568692
2019-11-27	3.35	3.35	3.27	3.31	477047
2019-11-29	3.26	3.28	3.21	3.28	218622
2019-12-02	3.24	3.28	3.20	3.22	595515
2019-12-03	3.15	3.23	3.11	3.16	623224
2019-12-04	3.18	3.65	3.18	3.56	2220796
2019-12-05	3.60	3.60	3.43	3.46	864861
2019-12-06	3.45	3.59	3.45	3.55	898078
2019-12-09	3.55	3.66	3.53	3.53	1177411
2019-12-10	3.55	3.68	3.47	3.66	937346
2019-12-11	3.69	3.98	3.69	3.87	1207812
2019-12-12	3.88	4.01	3.84	3.97	1061844
2019-12-13	3.97	4.04	3.85	3.93	1353853
2019-12-16	4.00	4.06	4.00	4.01	908537
2019-12-17	4.05	4.05	3.84	3.89	771533
2019-12-18	3.83	3.98	3.83	3.98	816788
2019-12-19	3.97	4.03	3.89	4.02	756401
2019-12-20	4.03	4.04	3.83	3.85	668781
2019-12-23	3.81	4.03	3.81	4.01	754330
2019-12-24	4.04	4.17	4.02	4.08	585496
2019-12-26	4.08	4.19	4.08	4.17	337174
2019-12-27	4.16	4.21	4.07	4.10	845128
2019-12-30	4.11	4.18	4.08	4.17	974414
2019-12-31	4.16	4.22	4.13	4.15	697476
2020-01-02	4.18	4.30	4.12	4.12	1027211
2020-01-03	4.08	4.10	3.89	3.90	1295733
2020-01-06	3.86	3.91	3.71	3.75	1334445
2020-01-07	3.75	3.96	3.70	3.87	1133308
2020-01-08	3.89	3.91	3.70	3.77	908575
2020-01-09	3.77	3.79	3.66	3.73	703866
2020-01-10	3.73	3.85	3.71	3.72	702182
2020-01-13	3.75	3.92	3.72	3.78	960953
2020-01-14	3.77	3.83	3.68	3.74	1016943
2020-01-15	3.72	3.73	3.65	3.68	760833
2020-01-16	3.72	3.74	3.55	3.56	920691
2020-01-17	3.60	3.81	3.60	3.78	1373299
2020-01-21	3.76	3.76	3.52	3.54	1045803
2020-01-22	3.54	3.54	3.41	3.41	707255
2020-01-23	3.43	3.47	3.33	3.40	1228551
2020-01-24	3.38	3.41	3.31	3.36	794023
2020-01-27	3.27	3.30	3.13	3.22	1295173
2020-01-28	3.22	3.27	3.18	3.25	961534
2020-01-29	3.26	3.31	3.15	3.20	1660338
2020-01-30	3.16	3.24	3.11	3.21	1510340
2020-01-31	3.20	3.20	3.06	3.07	958553
2020-02-03	3.09	3.10	2.93	2.95	1582145
2020-02-04	3.13	3.35	3.06	3.08	1520525
2020-02-05	3.14	3.41	3.13	3.38	1937485
2020-02-06	3.39	3.39	3.20	3.24	951574
2020-02-07	3.17	3.17	3.03	3.05	1655440
2020-02-10	3.02	3.02	2.86	2.97	1348649
2020-02-11	3.04	3.18	3.04	3.06	1252896
2020-02-12	3.13	3.24	3.11	3.24	926139
2020-02-13	3.19	3.24	3.12	3.20	689076
2020-02-14	3.20	3.20	3.10	3.11	708647
2020-02-18	3.08	3.09	2.98	3.06	1384753
2020-02-19	3.11	3.24	3.11	3.18	959478
2020-02-20	3.18	3.28	3.12	3.24	1428469
2020-02-21	3.11	3.12	2.80	2.85	2769098
2020-02-24	2.74	2.77	2.57	2.71	1880838
2020-02-25	2.72	2.73	2.56	2.63	3597349
2020-02-26	2.66	2.67	2.41	2.42	2181186
2020-02-27	2.35	2.43	2.25	2.32	2891645
2020-02-28	2.25	2.45	2.25	2.45	2643695
2020-03-02	2.48	2.50	2.36	2.50	1365149
2020-03-03	2.49	2.55	2.36	2.43	1563610
2020-03-04	2.48	2.51	2.43	2.47	1142886
2020-03-05	2.44	2.49	2.28	2.31	1215825
2020-03-06	2.25	2.35	2.22	2.26	1136956
2020-03-09	2.05	2.05	1.67	1.83	1388814
2020-03-10	1.97	2.01	1.80	1.90	994569
2020-03-11	1.81	1.95	1.72	1.75	2259901
2020-03-12	1.63	1.63	1.39	1.46	1500375
2020-03-13	1.62	1.73	1.50	1.73	891981
2020-03-16	1.50	1.65	1.46	1.62	530119
2020-03-17	1.68	1.74	1.50	1.53	1208223
2020-03-18	1.46	1.54	1.23	1.43	1618217
2020-03-19	1.43	1.56	1.32	1.52	910327
2020-03-20	1.64	1.64	1.33	1.39	815563
2020-03-23	1.39	1.40	1.31	1.36	538030
2020-03-24	1.45	1.71	1.45	1.68	7068044
2020-03-25	1.70	2.09	1.68	1.91	1551102
2020-03-26	1.91	1.93	1.77	1.80	6648747
2020-03-27	1.73	1.77	1.65	1.70	610648
2020-03-30	1.69	1.80	1.63	1.78	8072121
2020-03-31	1.87	2.03	1.81	1.90	3370042
2020-04-01	1.72	1.90	1.70	1.74	1328443
2020-04-02	1.76	1.91	1.73	1.90	7337690
2020-04-03	1.93	1.93	1.69	1.73	651006
2020-04-06	1.81	1.92	1.80	1.88	533547
2020-04-07	1.97	2.08	1.97	2.08	5129266
2020-04-08	2.10	2.25	2.04	2.24	5072728
2020-04-09	2.29	2.36	2.13	2.20	1651829
2020-04-13	2.19	2.26	2.16	2.26	695531
2020-04-14	2.30	2.46	2.26	2.31	8046302
2020-04-15	2.22	2.24	2.08	2.11	849414
2020-04-16	2.09	2.12	1.98	2.03	3931022
2020-04-17	2.16	2.19	2.09	2.13	2271029
2020-04-20	2.04	2.24	2.01	2.15	634464
2020-04-21	2.10	2.16	2.01	2.09	2077422
2020-04-22	2.15	2.25	2.12	2.20	1217667
2020-04-23	2.25	2.34	2.24	2.28	1430488
2020-04-24	2.33	2.41	2.32	2.39	945370
2020-04-27	2.42	2.48	2.36	2.47	3778441
2020-04-28	2.50	2.51	2.34	2.39	855292
2020-04-29	2.46	2.56	2.46	2.53	1685666
2020-04-30	2.50	2.51	2.39	2.45	6098053
2020-05-01	2.34	2.39	2.32	2.35	1072885
2020-05-04	2.31	2.39	2.27	2.38	1743910
2020-05-05	2.40	2.49	2.34	2.35	5313672
2020-05-06	2.36	2.44	2.35	2.38	1503434
2020-05-07	2.45	2.48	2.38	2.41	2085496
2020-05-08	2.45	2.63	2.45	2.50	1508388
2020-05-11	2.50	2.50	2.34	2.36	679927
2020-05-12	2.37	2.40	2.25	2.25	2925599
2020-05-13	2.25	2.25	2.12	2.18	1946068
2020-05-14	2.12	2.16	1.86	2.05	1534767
2020-05-15	2.03	2.24	2.03	2.23	1153839
2020-05-18	2.33	2.51	2.33	2.43	667175
2020-05-19	2.42	2.51	2.36	2.42	2331444
2020-05-20	2.49	2.55	2.46	2.50	833700
2020-05-21	2.51	2.52	2.37	2.50	917795
2020-05-22	2.47	2.50	2.43	2.50	431183
2020-05-26	2.50	2.55	2.47	2.54	2761932
2020-05-27	2.55	2.62	2.47	2.61	739265
2020-05-28	2.63	2.66	2.55	2.56	1226179
2020-05-29	2.69	2.80	2.58	2.70	1319805
2020-06-01	2.70	2.86	2.70	2.81	1118361
2020-06-02	2.84	3.04	2.84	2.96	2841060
2020-06-03	3.00	3.02	2.94	3.00	1042302
2020-06-04	2.96	3.04	2.91	3.01	872814
2020-06-05	3.13	3.24	3.05	3.10	1187239
2020-06-08	3.19	3.22	3.07	3.08	1169122
2020-06-09	3.02	3.08	2.98	3.05	1134106
2020-06-10	3.07	3.14	2.99	3.10	1192784
2020-06-11	2.95	2.95	2.73	2.74	2159615
2020-06-12	2.88	2.90	2.71	2.83	826839
2020-06-15	2.74	2.90	2.69	2.87	876557
2020-06-16	2.99	2.99	2.86	2.89	738268
2020-06-17	2.91	2.92	2.79	2.82	607763
2020-06-18	2.80	2.83	2.76	2.79	439786
2020-06-19	2.85	2.87	2.74	2.78	396840
2020-06-22	2.78	2.89	2.77	2.87	619420
2020-06-23	2.91	2.99	2.91	2.98	634835
2020-06-24	2.95	2.99	2.83	2.87	617611
2020-06-25	2.84	2.95	2.80	2.90	614731
2020-06-26	2.88	2.96	2.78	2.80	592021
2020-06-29	2.83	2.85	2.71	2.80	525377
2020-06-30	2.78	3.07	2.78	3.03	1000097
2020-07-01	3.04	3.06	2.86	2.92	927837
2020-07-02	2.97	3.10	2.95	2.97	919843
2020-07-06	3.00	3.06	2.99	3.01	704074
2020-07-07	2.97	3.03	2.95	2.99	672696
2020-07-08	3.01	3.26	3.01	3.20	1538003
2020-07-09	3.26	3.40	3.21	3.31	1668265
2020-07-10	3.32	3.46	3.28	3.39	1145211
2020-07-13	3.50	3.68	3.33	3.34	1548610
2020-07-14	3.33	3.36	3.21	3.32	1215070
2020-07-15	3.40	3.40	3.24	3.34	810371
2020-07-16	3.30	3.35	3.24	3.28	825526
2020-07-17	3.31	3.33	3.22	3.31	744142
2020-07-20	3.39	3.48	3.32	3.45	906306
2020-07-21	3.53	3.54	3.33	3.53	1523152
2020-07-22	3.50	3.56	3.45	3.53	1024630
2020-07-23	3.51	3.52	3.39	3.44	1310446
2020-07-24	3.36	3.42	3.31	3.39	761132
2020-07-27	3.43	3.43	3.32	3.36	838111
2020-07-28	3.30	3.43	3.30	3.40	994851
2020-07-29	3.43	3.43	3.34	3.40	797687
2020-07-30	3.33	3.33	3.18	3.19	623328
2020-07-31	3.20	3.22	3.14	3.16	694064
2020-08-03	3.18	3.26	3.14	3.24	369145
2020-08-04	3.24	3.33	3.10	3.33	798933
2020-08-05	3.43	3.67	3.37	3.66	2352244
2020-08-06	3.57	3.63	3.54	3.59	1246244
2020-08-07	3.53	3.53	3.38	3.42	1428652
2020-08-10	3.44	3.52	3.43	3.49	874026
2020-08-11	3.47	3.57	3.41	3.43	1187871
2020-08-12	3.67	4.00	3.65	3.82	3918227
2020-08-13	3.81	4.07	3.79	4.03	1806957
2020-08-14	4.02	4.03	3.86	3.98	1312485
2020-08-17	4.02	4.21	4.02	4.19	784314
2020-08-18	4.22	4.26	4.05	4.07	1151769
2020-08-19	4.10	4.30	4.10	4.24	1181947
2020-08-20	4.20	4.30	4.16	4.30	922073
2020-08-21	4.26	4.26	4.08	4.11	646889
2020-08-24	4.19	4.19	4.04	4.05	1119146
2020-08-25	4.01	4.09	3.94	4.04	707979
2020-08-26	4.11	4.28	4.06	4.27	812972
2020-08-27	4.30	4.33	4.08	4.18	848363
2020-08-28	4.18	4.46	4.18	4.40	1030732
2020-08-31	4.48	4.58	4.42	4.48	923094
2020-09-01	4.52	4.70	4.46	4.67	845522
2020-09-02	4.70	4.70	4.47	4.53	853906
2020-09-03	4.49	4.49	4.22	4.33	1059111
2020-09-04	4.35	4.56	4.30	4.51	1173846
2020-09-08	4.35	4.38	4.24	4.30	1054510
2020-09-09	4.38	4.50	4.37	4.47	630025
2020-09-10	4.52	4.53	4.36	4.39	769432
2020-09-11	4.45	4.62	4.43	4.53	850921
2020-09-14	4.57	4.61	4.52	4.58	695309
2020-09-15	4.62	4.66	4.53	4.55	910404
2020-09-16	4.61	4.63	4.55	4.61	1118800
2020-09-17	4.50	4.75	4.41	4.73	935861
2020-09-18	4.74	4.82	4.68	4.72	826031
2020-09-21	4.60	4.60	4.23	4.26	1123810
2020-09-22	4.26	4.35	4.21	4.28	471918
2020-09-23	4.30	4.30	3.91	3.92	1222515
2020-09-24	3.85	3.99	3.82	3.92	1148240
2020-09-25	3.89	3.99	3.85	3.96	893500
2020-09-28	4.00	4.10	4.00	4.10	939228
2020-09-29	4.08	4.17	3.99	4.13	681991
2020-09-30	4.15	4.27	4.14	4.23	1037302
2020-10-01	4.23	4.28	4.13	4.20	848905
2020-10-02	4.11	4.23	4.06	4.18	517667
2020-10-05	4.20	4.49	4.20	4.46	912150
2020-10-06	4.45	4.49	4.17	4.20	752107
2020-10-07	4.25	4.40	4.25	4.25	685528
2020-10-08	4.25	4.42	4.22	4.40	893461
2020-10-09	4.57	4.61	4.49	4.61	718979
2020-10-12	4.43	4.61	4.27	4.32	751606
2020-10-13	4.28	4.52	4.27	4.48	965537
2020-10-14	4.52	4.64	4.43	4.60	695632
2020-10-15	4.46	4.59	4.44	4.57	558512
2020-10-16	4.56	4.62	4.46	4.59	680246
2020-10-19	4.66	4.81	4.51	4.51	752370
2020-10-20	4.58	4.88	4.58	4.83	893427
2020-10-21	4.84	5.19	4.83	5.13	1617227
2020-10-22	5.05	5.13	4.93	5.07	1084107
2020-10-23	5.09	5.17	4.98	5.11	962284
2020-10-26	4.97	5.07	4.85	4.94	692269
2020-10-27	4.97	4.97	4.78	4.83	940993
2020-10-28	4.71	4.71	4.38	4.38	1271812
2020-10-29	4.40	4.53	4.33	4.51	755282
2020-10-30	4.48	4.53	4.39	4.53	595345
2020-11-02	4.58	4.66	4.51	4.59	825394
2020-11-03	4.70	4.99	4.70	4.98	1063906
2020-11-04	5.05	5.18	4.84	4.89	1161417
2020-11-05	5.05	5.22	5.04	5.14	899047
2020-11-06	5.24	5.41	5.18	5.36	1136559
2020-11-09	5.50	5.66	5.19	5.31	1347215
2020-11-10	5.31	5.39	5.19	5.19	899544
2020-11-11	5.15	5.19	5.04	5.17	743409
2020-11-12	5.15	5.29	5.11	5.14	962951
2020-11-13	5.19	5.41	5.18	5.32	795285
2020-11-16	5.47	5.69	5.47	5.68	1213577
2020-11-17	5.65	5.79	5.59	5.74	1004287
2020-11-18	5.76	5.80	5.66	5.71	1001448
2020-11-19	5.68	5.87	5.63	5.78	955482
2020-11-20	5.80	5.99	5.79	5.94	838607
2020-11-23	6.00	6.21	6.00	6.06	889032
2020-11-24	6.21	6.38	6.19	6.37	966392
2020-11-25	6.43	6.52	6.27	6.38	1173571
2020-11-27	6.51	6.60	6.48	6.49	648718
2020-11-30	6.60	6.63	6.23	6.33	1223494
2020-12-01	6.51	6.76	6.43	6.66	1314543
2020-12-02	6.67	6.88	6.57	6.74	1260884
2020-12-03	6.79	7.07	6.71	6.84	1289575
2020-12-04	7.08	7.41	7.00	7.31	1105093
2020-12-07	7.37	7.47	7.05	7.14	1796273
2020-12-08	7.12	7.15	6.78	6.84	1654437
2020-12-09	6.91	7.01	6.54	6.57	1845039
2020-12-10	6.66	6.93	6.63	6.79	1161190
2020-12-11	6.62	6.68	6.44	6.53	1034019
2020-12-14	6.63	6.64	6.35	6.35	907023
2020-12-15	6.43	6.61	6.43	6.59	560537
2020-12-16	6.73	6.79	6.46	6.66	923188
2020-12-17	6.76	7.06	6.76	7.05	1014572
2020-12-18	6.99	7.05	6.81	6.82	919386
2020-12-21	6.60	6.84	6.55	6.82	1922091
2020-12-22	6.82	6.85	6.57	6.61	834741
2020-12-23	6.62	6.86	6.62	6.82	932183
2020-12-24	6.83	6.85	6.71	6.76	315586
2020-12-28	6.85	6.90	6.59	6.59	526068
2020-12-29	6.67	6.83	6.56	6.75	976901
2020-12-30	6.80	7.13	6.79	7.09	844844
2020-12-31	7.10	7.23	6.99	7.00	671246
2021-01-04	7.21	7.41	7.14	7.38	853009
2021-01-05	7.35	7.57	7.25	7.53	1394512
2021-01-06	7.42	7.76	7.41	7.48	1537900
2021-01-07	7.66	7.66	7.23	7.57	1496796
2021-01-08	7.58	7.64	7.00	7.16	1409310
2021-01-11	6.87	6.99	6.72	6.84	1024879
2021-01-12	6.85	7.00	6.68	6.97	914154
2021-01-13	6.99	6.99	6.74	6.74	1521805
2021-01-14	6.82	7.13	6.80	7.07	915632
2021-01-15	6.90	6.90	6.54	6.60	1143096
2021-01-19	6.75	6.83	6.63	6.80	837519
2021-01-20	6.90	7.02	6.87	6.97	748443
2021-01-21	6.98	7.13	6.81	6.84	648762
2021-01-22	6.66	6.79	6.56	6.76	568342
2021-01-25	6.75	6.75	6.15	6.23	1620297
2021-01-26	6.33	6.33	5.83	5.98	1626504
2021-01-27	5.77	5.78	5.40	5.58	1546320
2021-01-28	5.64	5.95	5.60	5.91	1924135
2021-01-29	6.00	6.04	5.66	5.69	1020437
2021-02-01	5.86	6.20	5.82	6.16	1276394
2021-02-02	6.20	6.20	5.80	5.93	965188
2021-02-03	5.97	6.08	5.89	6.01	768115
2021-02-04	6.00	6.01	5.83	5.97	594841
2021-02-05	6.07	6.24	6.04	6.23	653410
2021-02-08	6.30	6.44	6.26	6.41	526607
2021-02-09	6.43	6.50	6.28	6.47	740902
2021-02-10	6.58	6.92	6.58	6.68	1031200
2021-02-11	6.75	6.85	6.57	6.62	751593
2021-02-12	6.61	6.78	6.48	6.75	847348
2021-02-16	6.87	7.25	6.87	7.07	1689300
2021-02-17	7.08	7.17	6.90	7.10	857512
2021-02-18	7.12	7.47	7.12	7.42	2070357
2021-02-19	7.60	8.29	7.59	8.09	2854232
2021-02-22	8.25	8.39	8.02	8.09	2692382
2021-02-23	7.90	8.03	7.54	7.93	2648765
2021-02-24	7.91	8.35	7.79	8.33	1461805
2021-02-25	8.29	8.36	7.66	7.75	1889930
2021-02-26	7.58	7.70	7.14	7.15	1900457
2021-03-01	7.32	7.37	6.88	7.09	1519004
2021-03-02	7.09	7.16	6.90	7.12	2236236
2021-03-03	7.03	7.26	6.90	6.99	1993521
2021-03-04	6.86	6.86	6.26	6.45	2633895
2021-03-05	6.67	7.19	6.60	7.18	2406832
2021-03-08	7.03	7.09	6.80	6.85	1660788
2021-03-09	6.90	6.96	6.61	6.89	1254030
2021-03-10	6.95	7.03	6.78	6.94	1292122
2021-03-11	7.17	7.72	7.11	7.68	1575340
2021-03-12	7.55	7.64	7.45	7.61	735244
2021-03-15	7.61	7.64	7.48	7.64	645630
2021-03-16	7.64	7.64	7.26	7.29	1661652
2021-03-17	7.20	7.48	7.13	7.44	983733
2021-03-18	7.39	7.43	7.10	7.11	907251
2021-03-19	7.10	7.14	6.90	6.92	1099537
2021-03-22	6.99	7.05	6.86	6.96	762635
2021-03-23	6.81	6.81	6.33	6.34	1899593
2021-03-24	6.44	6.55	6.15	6.15	1149667
2021-03-25	5.99	6.14	5.73	6.11	1413652
2021-03-26	6.24	6.38	6.16	6.35	1272709
2021-03-29	6.29	6.43	6.21	6.39	1317242
2021-03-30	6.39	6.80	6.33	6.66	1646110
2021-03-31	6.90	7.16	6.74	6.87	1202406
2021-04-01	6.94	7.29	6.84	7.28	1055036
2021-04-05	7.42	7.73	7.37	7.61	1742338
2021-04-06	7.82	8.28	7.77	7.91	2067258
2021-04-07	8.00	8.00	7.75	7.91	955278
2021-04-08	7.97	8.13	7.94	8.06	1000946
2021-04-09	8.02	8.06	7.79	7.88	896025
2021-04-12	7.77	7.82	7.33	7.36	1088913
2021-04-13	7.41	7.67	7.39	7.67	653229
2021-04-14	7.76	7.98	7.72	7.89	1196774
2021-04-15	8.00	8.51	7.98	8.42	2353422
2021-04-16	8.51	8.54	7.85	7.90	1603146
2021-04-19	7.99	8.25	7.67	7.69	1602398
2021-04-20	7.62	7.69	7.18	7.25	1324507
2021-04-21	7.12	7.49	7.12	7.48	1192052
2021-04-22	7.45	7.45	7.13	7.18	1317000
2021-04-23	7.31	7.39	7.20	7.35	1083385
2021-04-26	7.49	7.79	7.47	7.70	1229479
2021-04-27	7.70	7.72	7.49	7.53	951527
2021-04-28	7.45	7.63	7.19	7.61	1513669
2021-04-29	7.67	7.71	7.33	7.53	1373249
2021-04-30	7.42	7.93	7.32	7.47	2538857
2021-05-03	7.57	7.72	7.50	7.69	1018280
2021-05-04	7.62	7.65	7.32	7.44	1420377
2021-05-05	7.57	8.15	7.44	8.12	1358884
2021-05-06	8.23	8.64	8.21	8.64	2532557
2021-05-07	8.80	9.27	8.79	9.23	2372603
2021-05-10	9.40	9.60	8.88	9.01	2279421
2021-05-11	8.64	9.27	8.56	9.26	2048507
2021-05-12	8.85	9.02	8.53	8.57	2838363
2021-05-13	8.50	8.67	7.93	8.17	2077772
2021-05-14	8.21	8.35	8.00	8.08	1526673
2021-05-17	8.10	8.25	7.85	8.25	2025365
2021-05-18	8.30	8.42	8.08	8.19	1463659
2021-05-19	7.97	8.05	7.51	7.64	2015736
2021-05-20	7.70	7.73	7.46	7.59	1332356
2021-05-21	7.67	7.67	7.30	7.33	1800981
2021-05-24	7.40	7.43	7.26	7.39	826493
2021-05-25	7.42	7.42	7.01	7.01	1745454
2021-05-26	7.18	7.35	7.06	7.29	3333339
2021-05-27	7.44	7.77	7.41	7.71	1996532
2021-05-28	7.75	7.77	7.48	7.57	1668112
2021-06-01	7.68	7.84	7.64	7.82	1378286
2021-06-02	7.78	7.78	7.54	7.56	1405877
2021-06-03	7.42	7.45	7.14	7.40	1983218
2021-06-04	7.50	7.68	7.37	7.65	1351268
2021-06-07	7.49	7.63	7.15	7.21	2190744
2021-06-08	7.25	7.33	7.00	7.03	2233078
2021-06-09	7.11	7.19	6.97	7.00	1212464
2021-06-10	7.05	7.10	6.89	7.03	1079662
2021-06-11	7.20	7.31	7.15	7.18	1305280
2021-06-14	7.13	7.20	6.93	6.97	1346206
2021-06-15	6.82	6.83	6.46	6.54	3083575
2021-06-16	6.51	6.64	6.37	6.49	1698222
2021-06-17	6.43	6.43	5.95	6.22	4138343
2021-06-18	6.11	6.17	6.03	6.07	2062289
2021-06-21	6.13	6.31	6.07	6.21	2197486
2021-06-22	6.24	6.38	6.15	6.30	1333383
2021-06-23	6.44	6.61	6.40	6.53	1605226
2021-06-24	6.62	6.67	6.47	6.57	1109821
2021-06-25	6.65	6.78	6.63	6.70	1337174
2021-06-28	6.72	6.72	6.50	6.53	1322532
2021-06-29	6.53	6.61	6.43	6.47	885267
2021-06-30	6.43	6.69	6.42	6.66	1451669
2021-07-01	6.69	6.73	6.54	6.62	752158
2021-07-02	6.70	6.76	6.40	6.71	1945665
2021-07-06	6.73	6.84	6.35	6.39	1737797
2021-07-07	6.40	6.89	6.40	6.77	2864637
2021-07-08	6.54	6.64	6.42	6.58	2082662
2021-07-09	6.74	6.97	6.71	6.95	1501884
2021-07-12	6.76	6.95	6.76	6.88	897507
2021-07-13	6.73	6.91	6.72	6.87	1139361
2021-07-14	6.95	7.02	6.78	6.81	1835812
2021-07-15	6.79	7.06	6.78	6.98	1446878
2021-07-16	7.02	7.06	6.44	6.52	3116716
2021-07-19	6.27	6.30	5.97	5.98	3793236
2021-07-20	6.00	6.40	5.90	6.28	2379369
2021-07-21	6.33	6.60	6.33	6.58	1459709
2021-07-22	6.56	6.72	6.48	6.64	1446697
2021-07-23	6.73	6.81	6.64	6.70	1015744
2021-07-26	6.79	7.05	6.79	6.98	1209590
2021-07-27	6.89	7.08	6.81	7.07	1534717
2021-07-28	7.05	7.21	7.00	7.13	1583915
2021-07-29	7.29	7.43	7.21	7.25	2049406
2021-07-30	7.19	7.26	7.02	7.16	1163923
2021-08-02	7.29	7.31	6.97	6.97	804193
2021-08-03	6.94	7.00	6.83	6.97	1308148
2021-08-04	6.95	6.99	6.75	6.78	822489
2021-08-05	6.68	6.87	6.66	6.77	1040775
2021-08-06	6.78	6.81	6.59	6.60	1265720
2021-08-09	6.50	6.52	6.26	6.43	1824846
2021-08-10	6.35	6.65	6.19	6.55	2698632
2021-08-11	6.62	6.76	6.54	6.74	1503427
2021-08-12	6.68	6.68	6.47	6.53	1066728
2021-08-13	6.63	6.77	6.58	6.64	830711
2021-08-16	6.52	6.52	6.28	6.33	900080
2021-08-17	6.23	6.25	5.95	6.01	1435519
2021-08-18	5.92	5.97	5.80	5.80	1404889
2021-08-19	5.63	5.63	5.28	5.33	1729492
2021-08-20	5.30	5.38	5.22	5.38	1636230
2021-08-23	5.57	5.85	5.56	5.85	1646111
2021-08-24	5.95	6.09	5.93	6.09	1590627
2021-08-25	6.04	6.07	5.92	5.94	871743
2021-08-26	5.87	5.98	5.79	5.88	1280085
2021-08-27	5.96	6.26	5.92	6.19	771722
2021-08-30	6.34	6.36	6.07	6.12	718319
2021-08-31	6.09	6.17	6.01	6.12	1185121
2021-09-01	6.04	6.21	5.96	6.15	1020298
2021-09-02	6.20	6.34	6.08	6.15	1124632
2021-09-03	6.24	6.37	6.21	6.32	1000382
2021-09-07	6.16	6.32	6.14	6.22	827254
2021-09-08	6.23	6.24	5.83	5.85	1325953
2021-09-09	5.91	5.97	5.84	5.89	1084983
2021-09-10	6.17	6.54	6.14	6.24	2239846
2021-09-13	6.26	6.35	6.08	6.19	1144614
2021-09-14	6.23	6.28	6.05	6.16	844049
2021-09-15	6.23	6.64	6.15	6.28	2158310
2021-09-16	6.12	6.18	5.89	5.98	1815421
2021-09-17	5.98	6.00	5.66	5.69	2482675
2021-09-20	5.45	5.50	5.26	5.42	2272524
2021-09-21	5.52	5.52	5.22	5.32	2365781
2021-09-22	5.43	5.71	5.43	5.52	2305415
2021-09-23	5.59	5.90	5.57	5.87	1674983
2021-09-24	5.74	5.99	5.72	5.89	1582618
2021-09-27	5.91	6.21	5.91	6.15	2511020
2021-09-28	6.12	6.12	5.83	5.89	1346284
2021-09-29	5.93	6.07	5.88	5.99	1641763
2021-09-30	6.00	6.33	5.87	6.23	1942711
2021-10-01	6.28	6.49	6.16	6.23	2104599
2021-10-04	6.30	6.37	6.17	6.27	1033607
2021-10-05	6.21	6.24	6.01	6.23	1374801
2021-10-06	6.07	6.15	5.88	6.05	913307
2021-10-07	6.15	6.53	6.15	6.37	1662938
2021-10-08	6.40	6.60	6.40	6.57	1193884
2021-10-11	6.75	6.95	6.68	6.70	945327
2021-10-12	6.68	6.93	6.61	6.74	1230592
2021-10-13	6.85	7.01	6.78	7.00	1187016
2021-10-14	7.22	7.34	7.17	7.22	1520762
2021-10-15	7.35	7.57	7.33	7.48	1842554
2021-10-18	7.36	7.45	7.24	7.41	1146797
2021-10-19	7.54	7.54	7.33	7.41	934008
2021-10-20	7.43	7.51	7.32	7.44	1122980
2021-10-21	7.27	7.33	7.13	7.22	1007547
2021-10-22	7.31	7.37	7.13	7.21	884635
2021-10-25	7.26	7.47	7.26	7.35	886412
2021-10-26	7.35	7.41	7.18	7.26	896593
2021-10-27	7.10	7.21	6.96	6.97	1775845
2021-10-28	7.04	7.15	6.84	7.07	1210982
2021-11-01	7.04	7.04	6.85	6.95	1656182
2021-11-02	6.87	6.87	6.63	6.72	1032198
2021-11-03	6.63	6.71	6.46	6.64	1514597
2021-11-04	7.00	7.08	6.63	6.76	2705987
2021-11-05	6.82	6.90	6.66	6.80	1080646
2021-11-08	6.90	7.28	6.82	7.25	1592000
2021-11-09	7.25	7.26	6.96	7.10	824191
2021-11-10	7.03	7.18	6.90	6.95	743706
2021-11-11	7.14	7.39	7.14	7.25	1045509
2021-11-12	7.19	7.43	7.15	7.37	679809
2021-11-15	7.34	7.44	7.21	7.42	980756
2021-11-16	7.36	7.36	7.21	7.21	810259
2021-11-17	7.18	7.29	7.00	7.06	819319
2021-11-18	7.07	7.07	6.87	7.02	1309189
2021-11-19	7.02	7.11	6.92	6.92	1038534
2021-11-22	6.92	6.96	6.50	6.92	1521992
2021-11-23	6.94	7.30	6.94	7.10	1070299
2021-11-24	7.14	7.18	6.96	7.16	914380
2021-11-29	6.92	7.00	6.71	6.98	1067357
2021-11-30	6.86	7.11	6.59	6.74	1642797
2021-12-01	6.87	7.04	6.61	6.62	1438392
2021-12-02	6.67	6.78	6.54	6.75	971868
2021-12-03	6.79	6.83	6.45	6.58	1138257
2021-12-06	6.69	6.84	6.47	6.76	717373
2021-12-07	6.93	7.24	6.90	7.11	946482
2021-12-08	7.10	7.27	7.09	7.16	717170
2021-12-09	7.01	7.09	6.89	7.08	873514
2021-12-10	7.18	7.29	6.90	6.98	555171
2021-12-13	6.93	7.00	6.74	6.95	1080370
2021-12-14	6.76	7.00	6.74	6.75	739918
2021-12-15	6.65	6.70	6.39	6.61	1289373
2021-12-16	6.79	6.87	6.61	6.63	1768755
2021-12-17	6.59	6.61	6.44	6.50	1240984
2021-12-20	6.32	6.38	6.22	6.36	1056874
2021-12-21	6.46	6.74	6.46	6.70	768517
2021-12-22	6.72	6.94	6.71	6.92	687109
2021-12-23	6.95	7.11	6.88	7.10	625721
2021-12-27	7.13	7.31	7.05	7.30	569675
2021-12-28	7.25	7.36	7.24	7.27	438182
2021-12-29	7.20	7.29	7.12	7.16	517844
2021-12-30	7.21	7.26	7.14	7.15	437731
2021-12-31	7.17	7.29	7.12	7.25	441312
2022-01-03	7.20	7.27	7.10	7.11	403699
2022-01-04	7.14	7.43	7.13	7.35	814529
2022-01-05	7.39	7.58	7.16	7.17	1053621
2022-01-06	7.20	7.27	6.94	7.07	1219974
2022-01-07	7.10	7.35	7.05	7.34	779445
2022-01-10	7.26	7.33	7.11	7.16	820566
2022-01-11	7.25	7.67	7.15	7.66	1229366
2022-01-12	7.92	8.31	7.90	8.18	2126967
2022-01-13	8.23	8.25	7.88	7.89	1080757
2022-01-14	7.74	7.93	7.69	7.88	667613
2022-01-18	7.93	8.15	7.86	8.02	813711
2022-01-19	8.22	8.39	8.06	8.06	1644980
2022-01-20	8.23	8.33	8.00	8.02	1091284
2022-01-21	7.89	7.99	7.58	7.66	1444623
2022-01-24	7.36	7.40	6.91	7.33	2234908
2022-01-25	7.21	7.44	7.07	7.36	1223880
2022-01-26	7.69	7.69	7.29	7.39	1526123
2022-01-27	7.40	7.56	7.12	7.21	1148327
2022-01-28	7.09	7.12	6.79	7.06	1299476
2022-01-31	7.04	7.24	6.93	7.20	990602
2022-02-01	7.28	7.47	7.21	7.36	805649
2022-02-02	7.37	7.41	7.19	7.26	3059976
2022-02-03	7.14	7.34	7.12	7.21	1484534
2022-02-04	7.24	7.40	7.20	7.36	980860
2022-02-07	7.40	7.56	7.31	7.50	684243
2022-02-08	7.52	7.71	7.36	7.71	569666
2022-02-09	7.84	8.28	7.79	8.26	1536899
2022-02-10	8.18	8.44	8.13	8.16	1284570
2022-02-11	8.00	8.19	7.95	8.05	1486370
2022-02-14	8.02	8.13	7.97	8.03	788822
2022-02-15	8.05	8.18	7.96	8.16	813701
2022-02-16	8.17	8.37	8.06	8.18	914832
2022-02-17	8.17	8.18	7.92	7.97	633324
2022-02-18	7.98	8.04	7.76	7.77	734651
2022-02-22	7.78	7.94	7.69	7.80	789698
2022-02-23	7.85	7.88	7.61	7.70	915937
2022-02-24	7.40	7.57	7.04	7.40	3736781
2022-02-25	7.45	7.82	7.38	7.81	1025239
2022-02-28	7.62	8.16	7.62	8.15	3179619
2022-03-01	8.16	8.40	7.96	7.97	1996320
2022-03-02	8.18	8.28	8.06	8.16	924681
2022-03-03	8.25	8.36	8.13	8.26	992638
2022-03-04	8.10	8.25	7.92	8.17	1092457
2022-03-07	8.18	8.24	7.82	7.85	2698586
2022-03-08	7.79	8.20	7.72	7.85	2525147
2022-03-09	7.83	8.17	7.67	8.13	1519403
2022-03-10	8.16	8.75	8.13	8.70	3863246
2022-03-11	8.70	8.72	8.41	8.43	1417764
2022-03-14	8.40	8.40	7.39	7.45	2306637
2022-03-15	7.29	7.44	7.23	7.40	1173737
2022-03-16	7.58	7.73	7.38	7.62	1844771
2022-03-17	7.63	7.87	7.63	7.86	1292000
2022-03-18	7.82	7.97	7.75	7.90	543788
2022-03-21	8.00	8.23	7.94	8.14	839452
2022-03-22	8.20	8.25	7.90	7.97	1135509
2022-03-23	7.97	8.29	7.96	8.07	1206070
2022-03-24	8.15	8.25	8.06	8.08	1003522
2022-03-25	8.05	8.08	7.94	8.02	656214
2022-03-28	7.96	7.98	7.74	7.79	783381
2022-03-29	7.66	8.01	7.56	7.81	1265728
2022-03-30	7.98	8.10	7.88	7.97	949574
2022-03-31	7.95	8.07	7.85	7.85	791431
2022-04-01	7.97	8.17	7.84	7.96	1684066
2022-04-04	8.08	8.23	8.01	8.10	1100712
2022-04-05	8.14	8.23	7.64	7.68	1273442
2022-04-06	7.67	7.70	7.26	7.32	1518520
2022-04-07	7.36	7.60	7.28	7.53	1545585
2022-04-08	7.51	7.65	7.48	7.58	675581
2022-04-11	7.51	7.61	7.30	7.37	800472
2022-04-12	7.49	7.62	7.34	7.35	832484
2022-04-13	7.42	7.80	7.31	7.70	1466581
2022-04-14	7.70	7.77	7.49	7.56	906330
2022-04-18	7.61	7.65	7.50	7.54	1199052
2022-04-19	7.40	7.55	7.33	7.45	855930
2022-04-20	7.43	7.59	7.30	7.45	661102
2022-04-21	7.57	7.57	6.84	6.92	1576380
2022-04-22	6.87	6.89	6.47	6.51	1779412
2022-04-25	6.27	6.30	5.99	6.24	1972880
2022-04-26	6.20	6.26	5.98	5.99	1828928
2022-04-27	6.12	6.34	6.08	6.27	1583407
2022-04-28	6.28	6.30	6.04	6.25	1467569
2022-04-29	6.23	6.67	6.23	6.40	2701022
2022-05-02	6.20	6.33	6.07	6.33	1792826
2022-05-03	6.28	6.49	6.27	6.37	1028475
2022-05-04	6.38	6.51	6.17	6.51	1327719
2022-05-05	6.42	6.52	6.04	6.15	1550498
2022-05-06	6.11	6.13	5.83	5.99	1643933
2022-05-09	5.81	5.81	5.48	5.48	2432265
2022-05-10	5.42	5.70	5.22	5.31	2082674
2022-05-11	5.43	5.72	5.35	5.42	1990079
2022-05-12	5.22	5.35	4.96	5.06	3440133
2022-05-13	5.06	5.36	5.05	5.24	1851175
2022-05-16	5.26	5.53	5.18	5.41	1744370
2022-05-17	5.60	5.81	5.60	5.78	1462133
2022-05-18	5.68	5.81	5.40	5.46	1297044
2022-05-19	5.53	5.82	5.48	5.73	1458343
2022-05-20	5.87	5.87	5.49	5.62	1224522
2022-05-23	5.74	5.89	5.63	5.83	1531162
2022-05-24	5.75	5.75	5.57	5.64	1364559
2022-05-25	5.66	5.70	5.48	5.64	973365
2022-05-26	5.67	5.79	5.62	5.76	931781
2022-05-27	5.86	5.92	5.72	5.81	996366
2022-05-31	5.89	5.97	5.61	5.73	1285353
2022-06-01	5.79	5.88	5.62	5.68	889768
2022-06-02	5.82	6.20	5.82	6.10	1901431
2022-06-03	6.00	6.11	5.83	5.88	1660328
2022-06-06	5.93	6.09	5.88	5.96	982789
2022-06-07	5.90	6.11	5.83	6.10	886825
2022-06-08	6.08	6.20	6.00	6.15	1482544
2022-06-09	6.11	6.16	5.65	5.67	2184496
2022-06-10	5.52	5.53	5.34	5.44	1663622
2022-06-13	5.22	5.27	5.02	5.03	1509326
2022-06-15	5.15	5.25	4.97	5.13	1678438
2022-06-16	4.88	5.00	4.67	4.86	1509297
2022-06-17	4.88	4.96	4.72	4.75	2026268
2022-06-21	4.96	4.97	4.85	4.86	784149
2022-06-22	4.64	4.64	4.44	4.44	1411438
2022-06-23	4.37	4.42	3.99	4.03	1806127
2022-06-24	4.07	4.30	4.04	4.27	1021470
2022-06-27	4.29	4.60	4.28	4.54	1341613
2022-06-28	4.63	4.66	4.39	4.43	1011207
2022-06-29	4.48	4.52	4.17	4.20	1690932
2022-06-30	4.08	4.12	3.91	4.08	1764249
2022-07-01	4.00	4.18	3.96	4.15	1179891
2022-07-05	3.93	3.93	3.72	3.83	1476763
2022-07-06	3.82	3.88	3.60	3.78	1653034
2022-07-07	3.99	4.24	3.96	4.06	2293094
2022-07-08	4.00	4.01	3.72	3.73	2046292
2022-07-11	3.61	3.63	3.43	3.44	2345656
2022-07-12	3.35	3.46	3.32	3.33	2477953
2022-07-13	3.28	3.41	3.19	3.35	2852546
2022-07-14	3.17	3.25	3.08	3.19	2812482
2022-07-15	3.22	3.27	3.12	3.26	1115395
2022-07-18	3.40	3.54	3.36	3.39	1264287
2022-07-19	3.36	3.57	3.16	3.54	2032509
2022-07-20	3.55	3.59	3.43	3.46	1413622
2022-07-21	3.45	3.54	3.32	3.44	1391567
2022-07-22	3.51	3.56	3.35	3.36	1365357
2022-07-25	3.48	3.48	3.32	3.36	1028748
2022-07-26	3.36	3.40	3.26	3.28	1308026
2022-07-27	3.30	3.49	3.23	3.47	1540881
2022-07-28	3.56	3.60	3.42	3.51	1263440
2022-07-29	3.55	3.87	3.53	3.85	2483183
2022-08-01	3.78	3.80	3.58	3.63	1274259
2022-08-02	3.70	3.71	3.50	3.54	3751980
2022-08-03	3.57	3.57	3.41	3.51	1094335
2022-08-04	3.54	3.68	3.50	3.59	1231286
2022-08-05	3.60	3.71	3.52	3.68	1407282
2022-08-08	3.74	4.18	3.71	4.00	2869900
2022-08-09	4.01	4.21	4.01	4.15	1929024
2022-08-10	4.30	4.66	4.27	4.61	2282842
2022-08-11	4.68	4.82	4.58	4.71	1848092
2022-08-12	4.71	4.71	4.51	4.56	1469173
2022-08-15	4.32	4.47	4.19	4.38	1249679
2022-08-16	4.48	4.53	4.36	4.51	1126314
2022-08-17	4.44	4.44	4.30	4.39	1759861
2022-08-18	4.42	4.46	4.34	4.40	1152111
2022-08-19	4.31	4.32	4.15	4.17	686657
2022-08-22	4.07	4.15	4.01	4.10	1032491
2022-08-23	4.17	4.53	4.09	4.51	1560581
2022-08-24	4.45	4.67	4.40	4.66	1438167
2022-08-25	4.77	4.86	4.69	4.79	1054009
2022-08-26	4.87	5.02	4.70	4.76	1743361
2022-08-29	4.64	4.79	4.62	4.69	858786
2022-08-30	4.68	4.68	4.37	4.44	1479500
2022-08-31	4.44	4.56	4.34	4.39	995212
2022-09-01	4.22	4.24	3.97	4.10	2261488
2022-09-02	4.24	4.29	4.10	4.14	830386
2022-09-06	4.18	4.27	4.07	4.08	671641
2022-09-07	4.00	4.14	3.98	4.09	1046548
2022-09-08	4.07	4.36	4.02	4.34	1015109
2022-09-09	4.41	4.56	4.38	4.55	718030
2022-09-12	4.65	4.74	4.55	4.69	909484
2022-09-13	4.45	4.53	4.33	4.34	920917
2022-09-14	4.32	4.35	4.20	4.25	760686
2022-09-15	4.22	4.30	4.15	4.17	553595
2022-09-16	4.10	4.29	4.01	4.27	1170491
2022-09-19	4.12	4.36	4.08	4.34	785977
2022-09-20	4.23	4.28	4.08	4.14	1126897
2022-09-22	4.12	4.22	4.01	4.13	1760345
2022-09-23	3.92	3.95	3.72	3.92	2169857
2022-09-26	3.85	3.91	3.70	3.81	1442292
2022-09-27	3.87	3.92	3.75	3.82	999613
2022-09-28	3.82	4.05	3.82	4.04	1323680
2022-09-29	4.03	4.06	3.89	4.03	899687
2022-09-30	4.00	4.17	3.91	4.03	519562
2022-10-03	4.11	4.44	4.11	4.43	2426695
2022-10-04	4.54	4.57	4.32	4.37	2119548
2022-10-05	4.24	4.32	4.16	4.29	832080
2022-10-06	4.24	4.36	4.17	4.28	746960
2022-10-07	4.20	4.21	4.00	4.05	1050909
2022-10-10	4.07	4.13	4.01	4.09	891611
2022-10-11	4.06	4.10	3.87	3.89	1293319
2022-10-12	3.90	3.98	3.84	3.97	730148
2022-10-13	3.85	4.10	3.71	4.03	1052039
2022-10-14	3.98	4.02	3.75	3.84	1426406
2022-10-17	3.82	4.05	3.78	3.96	1629326
2022-10-18	4.04	4.04	3.75	3.84	1300357
2022-10-19	3.80	3.81	3.63	3.69	1384992
2022-10-20	3.74	3.92	3.64	3.64	2209734
2022-10-21	3.69	4.00	3.62	4.00	2200009
2022-10-24	3.96	3.96	3.72	3.75	1907056
2022-10-25	3.69	3.85	3.69	3.82	1085313
2022-10-26	3.87	4.22	3.87	4.13	1619815
2022-10-27	4.10	4.22	4.01	4.05	1286646
2022-10-28	3.98	4.02	3.81	3.91	1548613
2022-10-31	3.85	3.90	3.78	3.80	1367211
2022-11-01	3.98	4.27	3.98	4.27	3560096
2022-11-02	4.21	4.25	3.95	3.95	2627446
2022-11-03	3.97	4.33	3.88	4.28	2314332
2022-11-04	4.62	5.10	4.62	5.06	5087810
2022-11-07	5.09	5.13	4.76	4.89	2837063
2022-11-08	4.89	5.13	4.85	5.08	1961160
2022-11-09	5.07	5.13	4.83	4.87	1625710
2022-11-10	5.16	5.36	5.16	5.26	2638806
2022-11-11	5.50	5.59	5.38	5.46	2327015
2022-11-14	5.42	5.58	5.34	5.55	2497897
2022-11-15	5.65	5.74	5.51	5.52	1984070
2022-11-16	5.41	5.53	5.31	5.44	1746176
2022-11-17	5.21	5.37	5.16	5.33	1277003
2022-11-18	5.39	5.39	5.18	5.24	910832
2022-11-21	5.15	5.29	5.09	5.26	1413662
2022-11-22	5.39	5.55	5.33	5.50	1039834
2022-11-23	5.50	5.61	5.44	5.58	1148466
2022-11-25	5.58	5.61	5.51	5.52	347990
2022-11-28	5.43	5.43	5.32	5.34	1269406
2022-11-29	5.49	5.53	5.40	5.47	796225
2022-11-30	5.62	5.70	5.41	5.65	1884891
2022-12-01	5.68	5.87	5.62	5.82	1770065
2022-12-02	5.70	5.88	5.66	5.85	1498889
2022-12-05	5.82	5.82	5.54	5.56	1053991
2022-12-06	5.61	5.69	5.45	5.50	2269948
2022-12-07	5.45	5.59	5.31	5.34	1895477
2022-12-08	5.48	5.64	5.33	5.37	11682784
2022-12-09	5.35	5.53	5.34	5.34	1951267
2022-12-12	5.26	5.30	5.12	5.21	1387955
2022-12-13	5.45	5.57	5.28	5.31	1407418
2022-12-14	5.26	5.37	5.22	5.28	3598179
2022-12-15	5.15	5.16	5.02	5.09	1662276
2022-12-16	5.02	5.10	4.95	5.02	2216363
2022-12-19	5.05	5.10	4.92	4.97	2214006
2022-12-20	5.00	5.26	5.00	5.23	1460327
2022-12-21	5.29	5.30	5.21	5.23	869522
2022-12-22	5.15	5.15	4.97	5.03	1479378
2022-12-23	5.08	5.20	4.97	5.17	964761
2022-12-27	5.24	5.44	5.22	5.37	1906772
2022-12-28	5.30	5.34	5.12	5.14	1133435
2022-12-29	5.22	5.30	5.18	5.25	1309872
2022-12-30	5.20	5.28	5.03	5.07	1284305
2023-01-03	5.16	5.24	5.08	5.09	1174236
2023-01-04	5.14	5.33	5.10	5.22	12016040
2023-01-05	5.20	5.22	5.02	5.05	4352962
2023-01-06	5.15	5.59	5.09	5.57	3037866
2023-01-09	5.75	6.05	5.74	5.85	4277081
2023-01-10	5.89	6.01	5.88	5.99	2613382
2023-01-11	6.06	6.28	6.00	6.03	9329647
2023-01-12	6.09	6.31	5.99	6.25	3557334
2023-01-13	6.17	6.19	6.09	6.17	1909452
2023-01-17	6.14	6.16	5.92	6.02	1261553
2023-01-18	6.20	6.34	6.02	6.02	3446165
2023-01-19	5.98	6.15	5.94	6.00	3022184
2023-01-20	5.96	5.98	5.69	5.97	3797182
2023-01-23	5.96	5.97	5.75	5.76	3447932
2023-01-24	5.77	5.87	5.57	5.85	2958543
2023-01-25	5.73	5.77	5.63	5.72	2413941
2023-01-26	5.76	5.82	5.66	5.73	2296310
2023-01-27	5.70	5.79	5.62	5.70	1542307
2023-01-30	5.62	5.71	5.57	5.69	1703048
2023-01-31	5.69	5.83	5.65	5.80	3193400
2023-02-01	5.80	5.80	5.55	5.77	2983463
2023-02-02	5.78	5.78	5.36	5.43	3502784
2023-02-03	5.36	5.62	5.32	5.45	2488992
2023-02-06	5.40	5.50	5.30	5.32	2218797
2023-02-07	5.37	5.41	5.22	5.37	2048589
2023-02-08	5.33	5.50	5.30	5.31	2980861
2023-02-09	5.46	5.50	5.25	5.30	2320498
2023-02-10	5.32	5.32	5.03	5.06	2016933
2023-02-13	5.04	5.11	4.97	5.09	1835838
2023-02-14	5.03	5.23	4.96	5.21	1915946
2023-02-15	5.05	5.14	4.94	5.10	2485801
2023-02-16	5.07	5.22	5.03	5.14	1923392
2023-02-17	5.06	5.23	5.01	5.20	1593389
2023-02-21	5.22	5.30	4.95	4.95	2538434
2023-02-22	4.94	4.98	4.80	4.91	2060919
2023-02-23	4.87	4.96	4.71	4.82	1890614
2023-02-24	4.47	4.68	4.30	4.65	2821351
2023-02-27	4.70	4.99	4.64	4.96	2535467
2023-02-28	4.95	5.07	4.91	4.94	2767522
2023-03-01	5.08	5.31	5.08	5.23	3944372
2023-03-02	5.15	5.22	5.08	5.22	3045050
2023-03-03	5.30	5.44	5.29	5.39	2374841
2023-03-06	5.31	5.38	5.22	5.26	1821074
2023-03-07	5.25	5.25	4.91	4.94	2887909
2023-03-08	4.96	5.09	4.95	5.01	2452005
2023-03-09	5.00	5.05	4.63	4.63	2562874
2023-03-10	4.67	4.68	4.52	4.55	2153831
2023-03-13	4.51	4.66	4.45	4.60	1683467
2023-03-14	4.66	4.81	4.62	4.64	1998964
2023-03-15	4.42	4.58	4.26	4.40	4410580
2023-03-16	4.35	4.47	4.28	4.44	1976601
2023-03-17	4.45	4.60	4.45	4.55	3217984
2023-03-20	4.58	4.78	4.58	4.77	2019098
2023-03-21	4.80	4.92	4.78	4.89	2340969
2023-03-22	4.94	5.04	4.85	4.90	3234038
2023-03-23	4.97	5.03	4.82	4.89	3104228
2023-03-24	4.81	4.85	4.74	4.83	1093149
2023-03-27	4.81	4.99	4.81	4.95	1112076
2023-03-28	5.00	5.04	4.88	5.04	1877843
2023-03-29	5.08	5.12	5.00	5.04	2694119
2023-03-30	5.14	5.25	5.05	5.22	3716854
2023-03-31	5.28	5.36	5.21	5.25	2167006
2023-04-03	5.26	5.43	5.25	5.25	11605663
2023-04-04	5.25	5.26	4.90	4.99	5505542
2023-04-05	5.00	5.24	4.99	5.21	2651412
2023-04-06	5.21	5.21	5.07	5.15	1504341
2023-04-10	5.09	5.11	4.94	4.98	1496141
2023-04-11	5.01	5.23	5.01	5.16	2165373
2023-04-12	5.22	5.25	5.15	5.19	1826721
2023-04-13	5.05	5.49	4.98	5.38	6176238
2023-04-14	5.38	5.39	5.09	5.10	6156744
2023-04-17	5.12	5.22	5.08	5.20	4281347
2023-04-18	5.24	5.43	5.19	5.42	3993548
2023-04-19	5.28	5.36	5.24	5.25	3498548
2023-04-20	5.25	5.47	5.18	5.33	3383302
2023-04-21	5.30	5.36	5.02	5.10	3142493
2023-04-24	5.07	5.28	5.01	5.27	3160572
2023-04-25	5.15	5.20	4.86	4.90	2678977
2023-04-26	4.98	5.06	4.94	4.95	2010458
2023-04-27	4.93	4.97	4.89	4.97	1735795
2023-04-28	4.95	5.05	4.91	5.01	1309047
2023-05-01	5.05	5.23	5.05	5.10	2487632
2023-05-02	5.01	5.03	4.84	4.95	2206035
2023-05-03	4.98	4.99	4.89	4.93	1844175
2023-05-04	4.90	4.93	4.85	4.85	1547862
2023-05-05	4.92	5.21	4.92	5.19	1945564
2023-05-08	5.25	5.35	5.18	5.30	1802472
2023-05-09	5.17	5.25	4.89	5.18	3357875
2023-05-10	5.27	5.28	4.96	5.03	2418232
2023-05-11	4.85	4.86	4.53	4.54	3899775
2023-05-12	4.60	4.74	4.58	4.66	1365156
2023-05-15	4.70	4.98	4.68	4.89	1950793
2023-05-16	4.79	4.93	4.75	4.76	1409732
2023-05-17	4.85	4.92	4.76	4.85	1145319
2023-05-18	4.76	4.79	4.69	4.74	1456739
2023-05-19	4.83	4.85	4.69	4.73	779267
2023-05-22	4.70	4.79	4.70	4.74	444836
2023-05-23	4.64	4.69	4.50	4.54	1965637
2023-05-24	4.50	4.50	4.33	4.38	1901499
2023-05-25	4.38	4.43	4.31	4.32	681790
2023-05-26	4.41	4.45	4.36	4.42	1185992
2023-05-30	4.45	4.48	4.33	4.34	1511802
2023-05-31	4.30	4.30	4.12	4.28	3046442
2023-06-01	4.31	4.51	4.31	4.42	1496366
2023-06-02	4.56	4.79	4.56	4.77	1914833
2023-06-05	4.79	4.72	4.62	4.77	803230
2023-06-06	4.65	4.73	4.64	4.71	1614115
2023-06-07	4.73	4.81	4.66	4.67	1484350
2023-06-08	4.67	4.74	4.59	4.74	1668660
2023-06-09	4.73	4.76	4.67	4.70	730734
2023-06-12	4.63	4.68	4.60	4.66	457108
2023-06-13	4.76	4.94	4.71	4.89	2358210
2023-06-14	4.89	5.07	4.84	5.01	2073758
2023-06-15	5.03	5.22	5.00	5.16	4827387
2023-06-16	5.17	5.19	5.08	5.18	1346415
2023-06-20	5.15	5.18	4.96	4.99	1834791
2023-06-21	4.90	5.01	4.84	4.98	1410721
2023-06-22	4.88	4.99	4.81	4.86	2514499
2023-06-23	4.70	4.74	4.56	4.65	2577872
2023-06-26	4.67	4.75	4.64	4.69	1209081
2023-06-27	4.70	4.74	4.65	4.72	1694180
2023-06-28	4.63	4.66	4.59	4.59	1704390
2023-06-29	4.57	4.64	4.50	4.64	1719274
2023-06-30	4.68	4.81	4.66	4.80	1843199
2023-07-03	4.83	4.92	4.80	4.86	462857
2023-07-05	4.80	4.83	4.71	4.72	2599612
2023-07-06	4.62	4.66	4.52	4.55	1719614
2023-07-07	4.76	4.94	4.73	4.92	6492355
2023-07-10	4.90	5.04	4.85	4.96	2617836
2023-07-11	5.03	5.05	4.90	4.95	2556445
2023-07-12	5.09	5.26	5.06	5.24	5657117
2023-07-13	5.32	5.49	5.27	5.42	4794909
2023-07-14	5.43	5.43	5.28	5.33	2207590
2023-07-17	5.21	5.23	5.15	5.18	1776894
2023-07-18	5.21	5.31	5.18	5.29	2931733
2023-07-19	5.28	5.41	5.25	5.34	2058006
2023-07-20	5.41	5.43	5.27	5.34	2631406
2023-07-21	5.34	5.35	5.26	5.31	1484337
2023-07-24	5.31	5.34	5.26	5.27	2584974
2023-07-25	5.35	5.82	5.35	5.71	5816659
2023-07-26	5.62	5.71	5.56	5.64	2293223
2023-07-27	5.68	5.86	5.59	5.75	4294685
2023-07-28	5.86	5.86	5.70	5.78	3398429
2023-07-31	5.85	6.01	5.80	5.95	4097961
2023-08-01	5.83	5.90	5.75	5.84	3166959
2023-08-02	5.69	5.74	5.61	5.70	3420430
2023-08-03	5.68	5.71	5.57	5.60	3590129
2023-08-04	5.59	5.75	5.59	5.60	1770237
2023-08-07	5.63	5.65	5.58	5.63	802391
2023-08-08	5.53	5.59	5.31	5.58	2815933
2023-08-09	5.37	5.63	5.24	5.50	4793856
2023-08-10	5.56	5.59	5.36	5.39	3900208
2023-08-11	5.33	5.42	5.26	5.39	3021382
2023-08-14	5.29	5.29	5.18	5.21	4871660
2023-08-15	5.10	5.13	4.78	4.79	4880345
2023-08-16	4.74	4.83	4.70	4.72	3556022
2023-08-17	4.80	4.90	4.70	4.70	3022682
2023-08-18	4.62	4.73	4.61	4.71	2497326
2023-08-21	4.74	4.86	4.69	4.79	1724779
2023-08-22	4.83	4.89	4.76	4.78	994397
2023-08-23	4.79	4.94	4.76	4.87	1413336
2023-08-24	4.82	4.83	4.72	4.72	1192582
2023-08-25	4.75	4.77	4.63	4.68	1182449
2023-08-28	4.75	4.82	4.68	4.80	1546301
2023-08-29	4.81	4.96	4.80	4.96	1249360
2023-08-30	4.96	5.06	4.96	4.96	1017459
2023-08-31	4.97	4.98	4.91	4.97	1746226
2023-09-01	5.12	5.15	4.99	5.00	2240735
2023-09-05	4.96	4.96	4.84	4.86	2141399
2023-09-06	4.86	4.93	4.77	4.84	1893248
2023-09-07	4.76	4.76	4.67	4.70	2951266
2023-09-08	4.68	4.78	4.63	4.64	4462546
2023-09-11	4.77	4.89	4.75	4.77	2870722
2023-09-12	4.74	4.83	4.71	4.77	1762690
2023-09-13	4.78	4.89	4.77	4.83	1806907
2023-09-14	4.97	5.08	4.96	5.02	1453858
2023-09-15	5.02	5.09	5.00	5.00	1875371
2023-09-18	5.00	5.03	4.93	5.02	2126687
2023-09-19	5.05	5.07	4.80	4.81	2394224
2023-09-20	4.86	4.92	4.82	4.82	1937795
2023-09-21	4.74	4.77	4.67	4.70	2158347
2023-09-22	4.75	4.84	4.69	4.69	2045937
2023-09-25	4.65	4.67	4.58	4.65	2071527
2023-09-26	4.58	4.75	4.58	4.61	3549395
2023-09-27	4.65	4.69	4.53	4.66	3943329
2023-09-28	4.71	4.73	4.65	4.71	2849211
2023-09-29	4.82	4.88	4.75	4.87	4451507
2023-10-02	4.77	4.81	4.43	4.45	2651338
2023-10-03	4.36	4.47	4.33	4.44	2195593
2023-10-04	4.42	4.44	4.28	4.35	1876606
2023-10-05	4.32	4.40	4.29	4.37	1884867
2023-10-06	4.36	4.72	4.36	4.69	3309587
2023-10-09	4.63	4.66	4.58	4.63	741947
2023-10-10	4.66	4.76	4.66	4.73	1181078
2023-10-11	4.73	4.84	4.71	4.76	1860716
2023-10-12	4.78	4.79	4.51	4.56	1527650
2023-10-13	4.64	4.69	4.56	4.58	1241823
2023-10-16	4.59	4.79	4.57	4.71	2680447
2023-10-17	4.60	4.74	4.58	4.73	1587949
2023-10-18	4.63	4.68	4.56	4.59	1875379
2023-10-19	4.59	4.59	4.50	4.51	1488579
2023-10-20	4.47	4.47	4.35	4.36	2126008
2023-10-23	4.30	4.34	4.23	4.28	2863655
2023-10-24	4.29	4.33	4.25	4.30	2093417
2023-10-25	4.26	4.34	4.25	4.27	2181568
2023-10-26	4.26	4.32	4.20	4.29	1985931
2023-10-27	4.35	4.45	4.35	4.38	1651658
2023-10-30	4.45	4.47	4.29	4.33	1362140
2023-10-31	4.29	4.45	4.27	4.36	3422890
2023-11-01	4.36	4.39	4.26	4.37	2126819
2023-11-02	4.43	4.69	4.43	4.67	2370049
2023-11-03	4.74	4.83	4.66	4.67	2336494
2023-11-06	4.68	4.77	4.58	4.59	1065967
2023-11-07	4.48	4.48	4.33	4.36	2047854
2023-11-08	4.37	4.37	4.14	4.21	3707483
2023-11-09	4.36	4.46	4.06	4.07	6119427
2023-11-10	4.02	4.14	3.94	4.14	4738981
2023-11-13	4.09	4.17	4.07	4.11	2575458
2023-11-14	4.29	4.35	4.25	4.33	3187908
2023-11-15	4.35	4.45	4.33	4.39	2005884
2023-11-16	4.42	4.42	4.27	4.30	1777340
2023-11-17	4.39	4.40	4.29	4.32	1882939
2023-11-20	4.35	4.54	4.30	4.52	1504354
2023-11-21	4.53	4.63	4.50	4.55	2204750
2023-11-22	4.55	4.60	4.49	4.50	2107201
2023-11-24	4.52	4.58	4.49	4.50	638381
2023-11-27	4.45	4.48	4.35	4.37	1703468
2023-11-28	4.40	4.49	4.35	4.48	2509216
2023-11-29	4.48	4.56	4.46	4.48	1610554
2023-11-30	4.49	4.60	4.41	4.55	4153497
2023-12-01	4.57	4.88	4.56	4.86	2229193
2023-12-04	4.74	4.78	4.65	4.68	1581797
2023-12-05	4.66	4.66	4.51	4.59	2449278
2023-12-06	4.67	4.84	4.67	4.72	2608579
2023-12-07	4.78	4.84	4.66	4.72	1875044
2023-12-08	4.73	5.01	4.72	5.01	2283471
2023-12-11	4.95	4.95	4.79	4.85	1815067
2023-12-12	4.82	4.83	4.72	4.77	1163469
2023-12-13	4.80	5.02	4.71	5.00	1362582
2023-12-14	5.12	5.41	5.12	5.39	2756238
2023-12-15	5.38	5.48	5.37	5.41	2277197
2023-12-18	5.43	5.49	5.36	5.39	1250440
2023-12-19	5.43	5.66	5.41	5.60	3321462
2023-12-20	5.57	5.62	5.45	5.45	1547306
2023-12-21	5.54	5.61	5.52	5.58	1419482
2023-12-22	5.61	5.65	5.54	5.62	1956655
2023-12-26	5.62	5.69	5.59	5.68	551492
2023-12-27	5.69	5.76	5.65	5.72	1169144
2023-12-28	5.69	5.75	5.59	5.60	1111609
2023-12-29	5.50	5.58	5.46	5.52	952094
2024-01-02	5.44	5.55	5.41	5.46	1198430
2024-01-03	5.29	5.41	5.23	5.37	1840557
2024-01-04	5.33	5.36	5.27	5.32	2111498
2024-01-05	5.30	5.47	5.28	5.35	1019051
2024-01-08	5.29	5.35	5.26	5.34	1239745
2024-01-09	5.27	5.28	5.19	5.26	1251724
2024-01-10	5.26	5.40	5.24	5.34	1432111
2024-01-11	5.35	5.47	5.31	5.41	2023099
2024-01-12	5.53	5.61	5.45	5.60	1878346
2024-01-16	5.49	5.49	5.38	5.39	1985934
2024-01-17	5.24	5.29	5.16	5.22	1710532
2024-01-18	5.25	5.25	5.14	5.16	897990
2024-01-19	5.17	5.27	5.06	5.24	2226696
2024-01-22	5.17	5.25	5.10	5.20	1269570
2024-01-23	5.30	5.54	5.28	5.53	2361880
2024-01-24	5.68	5.78	5.58	5.62	2245495
2024-01-25	5.69	5.73	5.59	5.64	1365914
2024-01-26	5.67	5.67	5.59	5.65	1097386
2024-01-29	5.68	5.68	5.48	5.61	2191129
2024-01-30	5.56	5.69	5.52	5.66	3537024
2024-01-31	5.68	5.79	5.55	5.55	2120789
2024-02-01	5.59	5.65	5.56	5.64	1272411
2024-02-02	5.51	5.59	5.45	5.55	1559796
2024-02-05	5.44	5.45	5.23	5.33	1522580
2024-02-06	5.34	5.41	5.30	5.36	1106414
2024-02-07	5.37	5.37	5.23	5.30	1162260
2024-02-08	5.24	5.26	5.17	5.20	1399390
2024-02-09	5.20	5.21	5.09	5.14	1938366
2024-02-12	5.15	5.25	5.13	5.22	1695271
2024-02-13	5.06	5.12	4.94	5.09	2316064
2024-02-14	5.15	5.29	5.08	5.27	1814929
2024-02-15	5.32	5.40	5.31	5.36	1939926
2024-02-16	5.38	5.58	5.38	5.49	1222437
2024-02-20	5.45	5.51	5.37	5.40	1437606
2024-02-21	5.40	5.40	5.33	5.35	1337224
2024-02-22	5.32	5.37	5.28	5.37	2419789
2024-02-23	5.63	5.76	5.22	5.60	4342407
2024-02-26	5.54	5.57	5.45	5.55	2628403
2024-02-27	5.60	5.84	5.57	5.82	2796039
2024-02-28	5.76	5.84	5.71	5.81	2365942
2024-02-29	5.87	5.93	5.80	5.89	3237706
2024-03-01	5.90	6.08	5.86	6.07	1989339
2024-03-04	6.10	6.18	6.03	6.15	3460457
2024-03-05	6.12	6.18	5.95	5.99	1972069
2024-03-06	6.14	6.28	6.12	6.25	2239281
2024-03-07	6.33	6.52	6.33	6.37	2369906
2024-03-08	6.38	6.44	6.26	6.30	1768622
2024-03-11	6.26	6.38	6.20	6.35	2469893
2024-03-12	6.37	6.46	6.23	6.39	2459635
2024-03-13	6.45	6.95	6.45	6.83	5000583
2024-03-14	6.79	6.84	6.70	6.73	2067093
2024-03-15	6.76	7.01	6.75	6.93	3399546
2024-03-18	6.98	6.99	6.84	6.91	1577601
2024-03-19	6.79	6.82	6.69	6.74	3172899
2024-03-20	6.69	7.00	6.63	6.95	2365343
2024-03-21	7.00	7.02	6.82	6.89	1923106
2024-03-22	6.81	6.91	6.76	6.87	1563481
2024-03-25	6.86	6.97	6.77	6.78	1911536
2024-03-26	6.85	6.90	6.74	6.74	1642033
2024-03-27	6.75	6.92	6.69	6.92	1795286
2024-03-28	6.98	7.10	6.90	7.00	3138139
2024-04-01	7.10	7.15	6.94	6.98	1477585
2024-04-02	7.04	7.17	6.91	7.16	3644087
2024-04-03	7.27	7.42	7.23	7.41	3802138
2024-04-04	7.42	7.52	7.28	7.31	2505788
2024-04-05	7.29	7.44	7.25	7.34	1618192
2024-04-08	7.49	7.53	7.37	7.47	2078734
2024-04-09	7.73	8.11	7.70	7.98	6187282
2024-04-10	7.75	7.88	7.61	7.84	3252526
2024-04-11	7.90	7.90	7.58	7.79	3016688
2024-04-12	7.96	8.04	7.57	7.62	2677782
2024-04-15	7.82	7.82	7.56	7.65	2338815
2024-04-16	7.42	7.61	7.28	7.57	2833384
2024-04-17	7.71	7.89	7.58	7.61	2232159
2024-04-18	7.74	7.89	7.57	7.88	3928300
2024-04-19	7.88	7.97	7.73	7.79	3611175
2024-04-22	7.61	7.71	7.49	7.67	2014134
2024-04-23	7.47	7.81	7.42	7.73	3761920
2024-04-24	7.73	7.86	7.69	7.74	1840234
2024-04-25	7.76	8.18	7.75	8.12	3995202
2024-04-26	8.21	8.65	8.18	8.63	5531443
2024-04-29	8.74	8.85	8.62	8.82	3354870
2024-04-30	8.48	8.59	8.40	8.42	4162368
2024-05-01	8.46	8.58	8.31	8.33	3723427
2024-05-02	8.29	8.45	8.09	8.32	2061783
2024-05-03	8.51	8.64	8.32	8.37	3220373
2024-05-06	8.56	8.58	8.37	8.53	1554330
2024-05-07	8.52	8.58	8.45	8.48	2188671
2024-05-08	8.30	8.52	8.25	8.44	1550042
2024-05-09	8.51	8.76	8.49	8.76	2142676
2024-05-10	8.80	8.96	8.75	8.78	3143454
2024-05-13	8.84	8.95	8.72	8.80	2471314
2024-05-14	9.16	10.10	9.08	10.05	12887501
2024-05-15	10.28	10.28	9.82	9.95	3930046
2024-05-16	9.82	9.87	9.65	9.66	3124693
2024-05-17	9.99	10.29	9.78	10.27	6661440
2024-05-20	10.33	10.43	10.20	10.25	3701228
2024-05-21	10.31	10.49	10.20	10.36	2846327
2024-05-22	9.66	9.98	9.35	9.48	16006756
2024-05-23	9.55	9.57	9.20	9.30	6589497
2024-05-24	9.45	9.66	9.35	9.63	5804837
2024-05-28	10.06	10.15	9.85	9.99	5806003
2024-05-29	9.86	9.92	9.71	9.81	4400205
2024-05-30	9.69	9.91	9.65	9.77	2838284
2024-05-31	9.86	9.89	9.42	9.76	5082961
2024-06-03	9.84	9.86	9.39	9.53	4216021
2024-06-04	9.30	9.31	8.83	9.00	4940983
2024-06-05	9.13	9.26	9.08	9.19	3093432
2024-06-06	9.25	9.40	9.20	9.36	1920352
2024-06-07	9.01	9.15	8.96	9.08	2496075
2024-06-10	9.16	9.31	9.11	9.24	2672541
2024-06-11	9.09	9.17	8.99	9.06	3268326
2024-06-12	9.39	9.46	8.98	9.02	2351171
2024-06-13	9.01	9.08	8.78	8.81	1816310
2024-06-14	8.76	8.88	8.62	8.71	2848756
2024-06-17	8.59	8.65	8.38	8.60	3840253
2024-06-18	8.56	8.77	8.52	8.70	2993566
2024-06-20	8.86	8.97	8.81	8.88	2606523
2024-06-21	8.82	8.82	8.59	8.81	4678067
2024-06-24	8.81	9.11	8.78	9.08	2351606
2024-06-25	9.03	9.08	8.85	8.85	3924761
2024-06-26	8.85	9.14	8.83	9.13	2835587
2024-06-27	9.21	9.25	8.98	9.00	2264015
2024-06-28	9.19	9.26	8.94	9.05	2421329
2024-07-01	9.17	9.29	9.00	9.11	1516663
2024-07-02	9.09	9.20	9.01	9.17	2193207
2024-07-03	9.38	9.65	9.38	9.56	1642443
2024-07-05	9.75	9.80	9.60	9.74	2667669
2024-07-08	9.66	9.71	9.31	9.47	3257583
2024-07-09	9.47	9.56	9.24	9.26	2322080
2024-07-10	9.32	9.37	9.20	9.32	2545733
2024-07-11	9.43	9.47	9.08	9.17	2312146
2024-07-12	9.26	9.59	9.22	9.38	2730360
2024-07-15	9.32	9.35	9.09	9.16	3303088
2024-07-16	9.07	9.16	8.83	8.99	3794559
2024-07-17	8.98	8.98	8.66	8.70	3016924
2024-07-18	8.65	8.70	8.02	8.05	6279969
2024-07-19	7.90	8.14	7.88	8.07	2838771
2024-07-22	8.02	8.18	8.01	8.11	3362190
2024-07-23	7.98	8.16	7.96	8.09	4985364
2024-07-24	8.08	8.24	7.96	7.99	3044777
2024-07-25	7.93	8.09	7.76	7.99	3210924
2024-07-26	8.09	8.16	7.87	8.00	2433589
2024-07-29	7.98	8.03	7.87	8.01	2662997
2024-07-30	7.97	8.06	7.81	7.84	3948336
2024-07-31	8.02	8.43	8.02	8.34	4259985
2024-08-01	8.29	8.33	7.76	7.81	3343740
2024-08-02	7.80	7.87	7.33	7.38	6395066
2024-08-05	6.80	7.20	6.61	7.04	4201298
2024-08-06	7.05	7.36	6.92	7.21	2806709
2024-08-07	7.32	7.37	6.90	6.93	5866762
2024-08-08	7.01	7.20	6.96	7.16	2354545
2024-08-09	7.26	7.34	7.21	7.27	3258077
2024-08-12	7.39	7.42	7.26	7.36	3796426
2024-08-13	6.72	7.30	6.60	7.28	4964667
2024-08-14	7.42	7.54	7.33	7.51	3402131
2024-08-15	7.68	8.01	7.62	7.84	4512163
2024-08-16	7.83	7.83	7.53	7.73	2882452
2024-08-19	7.81	7.95	7.77	7.90	3104902
2024-08-20	7.90	7.97	7.85	7.91	3714619
2024-08-21	8.01	8.04	7.90	8.00	3168493
2024-08-22	7.90	7.99	7.88	7.90	5743592
2024-08-23	7.99	8.21	7.92	8.17	3666101
2024-08-26	8.29	8.43	8.22	8.25	2546299
2024-08-27	8.19	8.27	8.16	8.20	7039203
2024-08-28	8.02	8.05	7.80	7.88	4363626
2024-08-29	7.97	7.98	7.81	7.85	1952216
2024-08-30	8.00	8.17	7.93	8.15	2984968
2024-09-03	7.80	7.84	7.36	7.39	6418970
2024-09-04	7.36	7.56	7.32	7.34	1609940
2024-09-05	7.41	7.45	7.20	7.22	2104073
2024-09-06	7.18	7.21	6.78	6.80	6598217
2024-09-09	6.84	7.00	6.79	6.79	3346383
2024-09-10	6.77	6.83	6.69	6.82	2160642
2024-09-11	6.86	6.99	6.73	6.96	2359419
2024-09-12	7.05	7.26	7.02	7.20	3520879
2024-09-13	7.30	7.41	7.27	7.34	3328310
2024-09-16	7.40	7.45	7.28	7.42	3588586
2024-09-17	7.45	7.62	7.36	7.55	3781602
2024-09-18	7.60	7.85	7.55	7.60	4111869
2024-09-19	7.94	8.04	7.84	7.90	4136689
2024-09-20	7.91	7.95	7.76	7.82	3642728
2024-09-23	7.88	8.16	7.87	8.08	4051077
2024-09-24	8.53	8.87	8.53	8.82	6436936
2024-09-25	8.75	8.84	8.69	8.75	5325297
2024-09-26	9.15	9.58	9.09	9.44	6521619
2024-09-27	9.40	9.51	9.23	9.28	5129099
2024-09-30	9.19	9.28	9.06	9.19	3504504
2024-10-01	9.30	9.42	9.12	9.34	4365705
2024-10-02	9.34	9.68	9.34	9.44	3028747
2024-10-03	9.19	9.30	9.13	9.21	3315024
2024-10-04	9.37	9.54	9.34	9.40	4451423
2024-10-07	9.36	9.48	9.30	9.44	2422068
2024-10-08	9.02	9.14	8.80	8.99	3420754
2024-10-09	8.84	9.03	8.79	9.00	2773593
2024-10-10	9.00	9.28	8.93	9.27	2058962
2024-10-11	9.26	9.42	9.26	9.37	3274703
2024-10-14	9.04	9.32	9.04	9.13	1499748
2024-10-15	9.00	9.00	8.84	8.95	4181417
2024-10-16	9.10	9.23	8.99	9.18	1489618
2024-10-17	9.24	9.28	9.15	9.21	1633824
2024-10-18	9.39	9.55	9.28	9.47	2586187
2024-10-21	9.51	9.63	9.31	9.38	2436382
2024-10-22	9.52	9.60	9.39	9.57	1404134
2024-10-23	9.37	9.45	9.25	9.33	3113982
2024-10-24	9.40	9.58	9.23	9.53	3992157
2024-10-25	9.58	9.86	9.54	9.62	2813310
2024-10-28	9.64	9.74	9.51	9.58	2202109
2024-10-29	9.55	9.56	9.42	9.53	1513130
2024-10-30	9.45	9.47	9.26	9.31	1016232
2024-10-31	9.19	9.22	8.91	8.95	2622211
2024-11-01	9.10	9.17	8.98	9.06	3056925
2024-11-04	9.13	9.29	9.02	9.06	1453430
2024-11-05	9.17	9.31	9.13	9.31	1741159
2024-11-06	8.99	9.05	8.56	9.02	4424394
2024-11-07	9.39	9.73	9.30	9.72	2908614
2024-11-08	9.14	9.36	8.92	9.35	4303936
2024-11-11	9.26	9.34	8.69	8.72	4617702
2024-11-12	8.47	8.59	8.28	8.57	5402979
2024-11-13	8.95	9.08	8.60	8.63	5208005
2024-11-14	8.47	8.64	8.37	8.53	4790029
2024-11-15	8.62	8.76	8.45	8.52	2600431
2024-11-18	8.66	8.90	8.64	8.88	2729008
2024-11-19	8.81	9.11	8.81	9.10	2428735
2024-11-20	9.10	9.22	9.02	9.02	1509662
2024-11-21	9.06	9.16	8.95	9.13	2709805
2024-11-22	9.07	9.14	8.99	9.12	1366078
2024-11-25	9.12	9.31	8.90	9.04	2956821
2024-11-26	8.95	8.97	8.66	8.70	3416624
2024-11-27	8.76	8.99	8.73	8.77	3647675
2024-11-29	8.77	8.96	8.72	8.94	2028880
2024-12-02	8.94	8.95	8.56	8.74	3471476
2024-12-03	8.95	9.13	8.85	8.92	2141915
2024-12-04	8.96	9.05	8.80	8.91	3616693
2024-12-05	8.90	9.12	8.87	9.06	2349789
2024-12-06	8.98	9.06	8.79	8.84	2652982
2024-12-09	9.12	9.49	9.12	9.20	3258516
2024-12-10	9.20	9.41	9.13	9.37	6485587
2024-12-11	9.42	9.78	9.39	9.62	5336977
2024-12-12	9.41	9.51	9.12	9.15	3668977
2024-12-13	9.10	9.12	8.59	8.66	8582012
2024-12-16	8.63	8.73	8.50	8.58	2923475
2024-12-17	8.43	8.44	8.14	8.36	6023038
2024-12-18	8.29	8.34	7.84	7.84	3307800
2024-12-19	7.96	8.03	7.82	7.91	3594240
2024-12-20	7.89	8.41	7.83	8.24	6330694
2024-12-23	8.20	8.40	8.13	8.31	7313402
2024-12-24	8.39	8.39	8.19	8.25	3079266
2024-12-26	8.25	8.29	8.17	8.28	847885
2024-12-27	8.17	8.26	8.09	8.20	5592954
2024-12-30	8.09	8.13	7.91	8.00	3069395
2024-12-31	8.02	8.16	7.99	8.10	4235857
2025-01-02	8.16	8.54	8.16	8.51	6892209
2025-01-03	8.54	8.60	8.29	8.46	4485033
2025-01-06	8.79	8.86	8.64	8.65	5186192
2025-01-07	8.84	8.86	8.53	8.62	5879365
2025-01-08	8.59	8.84	8.46	8.81	4471977
2025-01-10	9.07	9.11	8.72	8.74	5228893
2025-01-13	8.66	8.70	8.47	8.61	5507837
2025-01-14	8.66	8.85	8.64	8.77	4098416
2025-01-15	9.00	9.07	8.65	8.77	2876122
2025-01-16	8.81	8.86	8.54	8.64	4189621
2025-01-17	8.59	8.89	8.50	8.59	4537623
2025-01-21	8.80	8.89	8.68	8.80	4794357
2025-01-22	8.77	8.83	8.43	8.43	4405084
2025-01-23	8.29	8.53	8.14	8.47	6329327
2025-01-24	8.64	8.81	8.48	8.59	7828318
2025-01-27	8.40	8.40	8.10	8.23	6179799
2025-01-28	8.25	8.28	7.92	8.00	5110086
2025-01-29	8.00	8.28	8.00	8.26	9017992
2025-01-30	8.41	8.60	8.31	8.51	6821389
2025-01-31	8.40	8.53	8.23	8.27	7445929
2025-02-03	7.99	8.38	7.84	8.21	8774740
2025-02-04	8.38	8.69	8.37	8.65	3139858
2025-02-05	8.67	8.85	8.51	8.82	5234901
2025-02-06	8.96	9.17	8.87	8.97	7229706
2025-02-07	9.25	9.73	9.25	9.34	8222486
2025-02-10	9.54	9.73	9.38	9.58	7990244
2025-02-11	9.20	9.23	8.99	9.04	4902507
2025-02-12	8.75	9.15	8.74	9.09	6747599
2025-02-13	9.11	9.14	8.84	9.07	9206425
2025-02-14	9.15	9.23	8.96	9.15	8191811
2025-02-18	9.18	9.21	8.87	8.96	9531004
2025-02-19	8.08	8.20	7.41	7.74	16691648
2025-02-20	7.84	7.98	7.60	7.61	5491579
2025-02-21	7.54	7.58	6.98	7.10	8320657
2025-02-24	7.14	7.38	7.06	7.24	6651642
2025-02-25	7.25	7.35	7.00	7.11	7956619
2025-02-26	7.50	7.58	7.34	7.41	9664584
2025-02-27	7.37	7.37	7.01	7.05	7634880
2025-02-28	6.92	7.16	6.86	7.11	8150069
2025-03-03	7.30	7.44	6.86	6.89	6675773
2025-03-04	6.83	7.05	6.60	6.89	5537366
2025-03-05	7.14	7.48	7.11	7.45	8167081
2025-03-06	7.37	7.46	7.09	7.23	7389238
2025-03-07	7.08	7.15	6.67	6.97	9004591
2025-03-10	6.78	6.84	6.42	6.60	11730132
2025-03-11	6.73	7.06	6.69	7.05	8564888
2025-03-12	7.16	7.31	7.09	7.27	5583022
2025-03-13	7.30	7.55	7.23	7.39	8000812
2025-03-14	7.55	7.80	7.45	7.73	9301458
2025-03-17	7.98	8.17	7.85	8.05	9358764
2025-03-18	8.18	8.28	8.01	8.22	7974006
2025-03-19	8.23	8.42	8.12	8.35	6278388
2025-03-20	8.18	8.41	8.13	8.32	5328194
2025-03-21	8.20	8.23	7.87	8.15	7593128
2025-03-24	8.44	8.49	8.22	8.29	5907429
2025-03-25	8.47	8.58	8.34	8.46	6452801
2025-03-26	8.45	8.52	7.97	8.05	4821009
2025-03-27	7.80	8.09	7.73	8.00	6730586
2025-03-28	7.92	8.01	7.61	7.69	7166714
2025-03-31	7.49	7.66	7.28	7.59	6668678
2025-04-01	7.54	7.74	7.50	7.70	5671310
2025-04-02	7.62	7.78	7.55	7.69	5471446
2025-04-03	7.20	7.34	7.05	7.11	9948465
2025-04-04	6.70	6.87	6.04	6.27	11778411
2025-04-07	6.00	6.78	5.95	6.33	9445553
2025-04-08	6.60	6.70	5.98	6.09	10714333
2025-04-09	6.20	7.08	6.04	6.95	14103765
2025-04-10	6.70	6.78	6.35	6.52	11025238
2025-04-11	6.71	7.02	6.63	6.90	16354923
2025-04-14	6.98	7.16	6.84	6.91	9183465
2025-04-15	6.92	7.29	6.88	7.05	9196732
2025-04-16	7.10	7.15	6.90	7.06	9822312
2025-04-17	6.98	7.16	6.88	7.04	6438642
2025-04-21	7.20	7.20	6.78	6.93	5251116
2025-04-22	7.05	7.21	6.75	7.10	4799241
2025-04-23	7.25	7.45	7.20	7.25	6010968
2025-04-24	7.34	7.66	7.34	7.56	5174553
2025-04-25	7.40	7.51	7.34	7.45	5081763
2025-04-28	7.41	7.51	7.30	7.45	2867451
2025-04-29	7.45	7.52	7.31	7.44	2483084
2025-04-30	7.07	7.28	6.98	7.27	4424021
2025-05-01	7.24	7.37	7.21	7.28	4796251
2025-05-02	7.49	7.53	7.33	7.47	4175388
2025-05-05	7.46	7.47	7.36	7.41	3415015
2025-05-06	7.40	7.70	7.40	7.68	3978793
2025-05-07	7.56	7.60	7.42	7.48	3331955
2025-05-08	7.52	7.66	7.45	7.62	4881873
2025-05-09	7.67	7.78	7.61	7.71	8673345
2025-05-12	8.42	8.59	8.20	8.33	11879178
2025-05-13	8.37	8.81	8.37	8.66	10464072
2025-05-14	8.58	8.61	8.49	8.51	8048114
2025-05-15	8.30	8.44	8.08	8.36	8219449
2025-05-16	8.21	8.24	7.94	8.12	6446670
2025-05-19	8.08	8.29	8.04	8.25	4506732
2025-05-20	8.23	8.41	8.14	8.40	8231465
2025-05-21	8.25	8.67	8.24	8.47	7229777
2025-05-22	8.31	8.54	8.31	8.48	5191942
2025-05-23	8.44	8.86	8.42	8.81	5755008
2025-05-27	8.90	9.07	8.85	8.99	9694356
2025-05-28	8.98	9.04	8.85	9.02	7441870
2025-05-29	9.14	9.31	9.04	9.05	9703306
2025-05-30	8.95	8.95	8.76	8.92	8531698
2025-06-02	9.21	9.25	9.03	9.15	9116066
2025-06-03	9.12	9.38	9.01	9.36	6948479
2025-06-04	9.43	9.63	9.35	9.37	9645785
2025-06-05	9.65	9.70	9.54	9.57	11915866
2025-06-06	9.60	9.77	9.59	9.62	12639743
2025-06-09	9.70	9.86	9.63	9.78	6319757
2025-06-10	9.83	9.83	9.45	9.61	8566616
2025-06-11	9.55	9.70	9.38	9.44	9821619
2025-06-12	9.37	9.76	9.33	9.61	9487791
2025-06-13	9.49	9.70	9.37	9.69	7552517
2025-06-16	9.85	10.07	9.79	10.01	10633093
2025-06-17	10.05	10.06	9.86	9.88	8771661
2025-06-18	9.90	9.98	9.71	9.72	8556151
2025-06-20	9.74	9.76	9.58	9.59	7284895
2025-06-23	9.49	9.71	9.46	9.68	7566020
2025-06-24	9.70	9.90	9.63	9.77	5697997
2025-06-25	9.77	9.83	9.68	9.80	7219848
2025-06-26	10.08	10.70	10.08	10.70	15478107
2025-06-27	10.69	10.69	10.41	10.56	8368482
2025-06-30	10.64	10.70	10.37	10.61	5660119
2025-07-01	10.80	10.88	10.57	10.63	4761449
2025-07-02	10.75	11.13	10.71	10.96	10182567
2025-07-03	10.87	10.90	10.71	10.83	5228898
2025-07-07	10.64	10.92	10.52	10.90	9091673
2025-07-08	10.97	11.11	10.49	10.89	15521695
2025-07-09	10.97	11.02	10.60	10.64	6865041
2025-07-10	10.97	10.97	10.59	10.79	6611623
2025-07-11	10.65	10.66	10.30	10.48	7637090
2025-07-14	10.41	10.58	10.39	10.47	5085468
2025-07-15	10.48	10.51	10.18	10.34	5268853
2025-07-16	10.36	10.36	10.07	10.12	5112561
2025-07-17	10.02	10.04	9.68	9.80	8883565
2025-07-18	9.96	9.96	9.75	9.76	6577944
2025-07-21	9.90	10.04	9.79	9.80	6642126
2025-07-22	9.96	10.09	9.77	9.98	8290057
2025-07-23	10.06	10.46	10.00	10.32	8303622
2025-07-24	10.22	10.23	10.04	10.12	5465551
2025-07-25	10.12	10.12	9.79	9.87	4634313
2025-07-28	9.75	9.87	9.51	9.84	8234308
2025-07-29	9.90	9.94	9.70	9.86	7465240
2025-07-30	9.73	9.80	8.93	9.17	13595317
2025-07-31	9.09	9.40	9.01	9.27	6691725
2025-08-01	9.15	9.21	9.02	9.06	5913277
2025-08-04	9.17	9.34	9.14	9.25	2239155
2025-08-05	9.24	9.35	9.10	9.21	5914279
2025-08-06	9.32	9.36	9.04	9.19	5559423
2025-08-07	9.24	9.41	9.24	9.38	4862722
2025-08-08	9.48	9.73	9.35	9.64	5134911
2025-08-11	9.61	9.61	9.29	9.55	8029807
2025-08-12	9.63	9.92	9.62	9.85	9227038
2025-08-13	11.57	12.10	11.02	11.33	30836437
2025-08-14	11.13	11.14	10.74	10.99	10443412
2025-08-15	11.13	11.18	10.96	11.03	6145438
2025-08-18	11.02	11.05	10.82	10.94	4708207
2025-08-19	10.99	11.10	10.78	10.82	4386155
2025-08-20	10.76	11.04	10.72	10.99	6237336
2025-08-21	11.03	11.33	10.97	11.28	4466651
2025-08-22	11.28	11.79	11.21	11.78	6075927
2025-08-25	11.80	11.82	11.59	11.66	3848985
2025-08-26	11.70	11.80	11.55	11.75	5463520
2025-08-27	11.59	11.67	11.48	11.59	3535603
2025-08-28	11.74	11.86	11.56	11.80	5197256
2025-08-29	11.83	12.02	11.76	11.99	4350350
2025-09-02	11.80	12.07	11.62	12.06	5595212
2025-09-03	12.17	12.47	12.16	12.45	8126558
2025-09-04	12.31	12.42	12.16	12.40	5113342
2025-09-05	12.62	12.81	12.53	12.72	5105991
2025-09-08	13.03	13.24	12.90	13.19	5969888
2025-09-09	13.26	13.55	12.98	13.01	5761060
2025-09-10	13.08	13.48	13.08	13.46	4430720
2025-09-11	13.46	13.64	13.37	13.57	4165083
2025-09-12	13.53	13.61	13.44	13.53	5299978
2025-09-15	13.62	13.96	13.51	13.89	5241788
2025-09-16	13.89	13.91	13.57	13.66	4026243
2025-09-17	13.46	13.69	13.35	13.52	5284664
2025-09-18	13.55	13.63	13.35	13.41	5176422
2025-09-19	13.45	13.99	13.40	13.88	5808882

Explore More About HBM

Coins representing dividend payouts and trends

HBM Dividend History

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

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

HBM Stock Split History

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

Graph showing historical stock prices and market trends

HBM Historical Prices

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

Web Analytics