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

MUX Historical Prices

Summary

Key Stock Metrics

6.38

(April 7, 2025)

52-Week Low

24.88

(October 16, 2025)

52-Week High

73.50

(June 2, 2011)

All-Time High

19.60

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	66.00	67.50	64.80	65.00	168650
2011-05-24	67.20	69.30	66.50	68.00	252613
2011-05-25	68.80	70.80	67.50	69.20	209204
2011-05-26	69.20	69.80	67.50	68.80	167663
2011-05-27	70.00	70.30	67.20	68.60	175703
2011-05-31	69.70	70.90	68.10	70.70	265150
2011-06-01	71.10	73.10	69.70	70.00	355413
2011-06-02	69.90	73.50	68.20	70.00	322752
2011-06-03	69.00	69.70	66.90	67.30	238545
2011-06-06	67.00	69.00	63.80	64.00	207919
2011-06-07	64.10	65.30	61.61	61.90	218806
2011-06-08	61.30	61.80	55.70	57.70	338323
2011-06-09	56.90	60.80	56.80	59.10	159247
2011-06-10	58.80	58.80	55.90	57.40	206178
2011-06-13	57.80	58.20	54.10	55.00	257106
2011-06-14	55.80	58.70	55.60	58.50	297350
2011-06-15	57.60	60.70	57.40	58.60	321051
2011-06-16	58.30	59.50	53.10	55.20	344483
2011-06-17	55.80	57.50	54.00	54.30	354601
2011-06-20	53.90	55.50	53.50	54.70	204800
2011-06-21	56.20	59.40	54.50	59.20	245194
2011-06-22	59.70	63.20	59.20	59.30	357153
2011-06-23	57.20	59.00	56.00	58.80	291105
2011-06-24	58.80	59.80	55.30	55.80	317235
2011-06-27	55.10	56.00	54.00	55.10	182683
2011-06-28	55.70	58.11	55.70	57.50	192509
2011-06-29	58.10	61.70	57.90	60.40	253225
2011-06-30	60.40	61.80	58.30	60.30	205045
2011-07-01	59.00	59.00	56.90	57.80	254640
2011-07-05	61.40	61.40	59.40	59.70	255001
2011-07-06	61.00	62.60	60.60	61.80	266646
2011-07-07	62.50	63.00	61.80	62.10	203415
2011-07-08	63.30	64.40	60.20	61.10	223407
2011-07-11	61.40	62.00	58.00	58.80	242343
2011-07-12	58.30	61.20	58.10	60.40	246069
2011-07-13	61.90	66.60	61.29	66.60	458193
2011-07-14	68.50	70.60	65.10	65.60	433119
2011-07-15	66.00	66.80	64.10	66.70	242149
2011-07-18	68.40	71.55	67.20	70.20	418318
2011-07-19	70.10	71.80	68.60	70.30	325199
2011-07-20	68.80	70.90	68.10	69.70	287699
2011-07-21	70.30	70.50	68.15	68.90	295046
2011-07-22	70.30	70.50	68.60	68.90	220772
2011-07-25	70.40	71.80	69.30	69.30	269029
2011-07-26	69.40	70.60	68.20	69.40	198978
2011-07-27	70.80	71.00	65.90	66.20	293561
2011-07-28	65.40	66.80	64.70	65.40	198419
2011-07-29	65.00	65.30	62.40	63.50	307819
2011-08-01	63.70	66.60	63.20	65.10	174066
2011-08-02	65.70	68.80	65.50	67.10	291470
2011-08-03	68.40	69.20	65.50	66.80	232914
2011-08-04	67.80	67.80	58.50	59.90	454265
2011-08-05	61.00	63.30	54.60	57.40	357370
2011-08-08	58.10	60.10	54.00	54.40	532933
2011-08-09	54.70	62.60	54.00	62.60	631461
2011-08-10	61.20	62.60	57.90	60.20	466921
2011-08-11	60.20	62.40	58.50	61.20	326664
2011-08-12	60.50	62.20	59.10	60.80	218979
2011-08-15	60.50	64.30	60.01	64.20	188234
2011-08-16	63.90	64.20	61.20	61.40	234700
2011-08-17	61.60	62.65	59.70	60.20	208172
2011-08-18	58.90	60.60	56.50	57.40	300850
2011-08-19	57.50	61.20	56.80	57.20	260185
2011-08-22	58.80	60.90	58.50	59.90	281990
2011-08-23	59.40	60.00	57.70	58.60	241515
2011-08-24	58.30	58.30	54.30	55.60	294154
2011-08-25	55.70	58.00	54.20	56.40	259710
2011-08-26	56.40	58.80	55.20	58.30	212522
2011-08-29	59.60	59.60	57.10	59.10	181897
2011-08-30	59.90	63.00	59.80	62.20	267571
2011-08-31	62.70	63.40	61.30	61.90	254967
2011-09-01	61.80	62.50	60.70	61.10	196316
2011-09-02	62.00	63.20	59.90	61.10	342140
2011-09-06	61.40	62.90	59.80	61.50	286674
2011-09-07	60.10	62.40	59.50	62.20	248828
2011-09-08	62.80	64.90	62.70	64.00	254582
2011-09-09	62.60	63.80	59.90	61.30	226843
2011-09-12	60.40	63.10	59.60	62.40	340099
2011-09-13	63.20	63.40	61.20	62.60	194658
2011-09-14	62.40	63.00	60.40	61.90	194768
2011-09-15	60.80	61.60	58.00	58.40	324487
2011-09-16	59.40	59.90	58.30	59.80	384728
2011-09-19	59.30	59.30	55.60	56.10	283462
2011-09-20	56.50	58.40	56.00	56.10	253010
2011-09-21	56.20	58.20	54.60	54.60	213344
2011-09-22	51.20	51.70	48.50	49.10	350486
2011-09-23	47.00	48.60	43.50	45.10	339932
2011-09-26	43.50	45.60	42.40	45.60	322238
2011-09-27	47.70	48.50	46.00	46.40	270993
2011-09-28	46.40	46.90	39.60	39.80	414994
2011-09-29	41.00	41.50	37.80	41.50	335349
2011-09-30	40.80	41.70	39.00	40.10	272721
2011-10-03	40.40	41.50	37.40	37.50	331441
2011-10-04	36.30	37.00	32.35	34.80	485319
2011-10-05	35.60	38.70	34.40	38.60	265772
2011-10-06	38.60	41.00	38.40	39.80	276765
2011-10-07	40.30	41.40	37.00	37.90	234934
2011-10-10	39.31	41.00	39.00	40.90	169388
2011-10-11	40.20	41.50	39.40	40.50	176186
2011-10-12	41.40	43.70	41.30	42.80	253321
2011-10-13	42.50	42.50	40.20	41.40	131731
2011-10-14	42.00	43.10	41.50	43.10	142561
2011-10-17	43.10	43.40	39.70	40.00	158044
2011-10-18	39.20	43.40	37.20	42.70	280494
2011-10-19	42.20	42.20	38.50	38.80	199487
2011-10-20	38.20	39.20	37.00	38.50	185679
2011-10-21	39.40	40.30	38.70	39.80	141219
2011-10-24	40.00	42.10	39.80	42.00	220636
2011-10-25	42.80	46.20	40.90	43.60	285909
2011-10-26	45.10	46.00	41.90	43.80	365138
2011-10-27	44.80	48.30	44.00	47.60	390243
2011-10-28	46.90	49.00	46.50	48.30	215124
2011-10-31	47.80	48.20	45.20	45.40	208250
2011-11-01	44.20	46.41	41.80	45.60	299444
2011-11-02	47.20	48.50	45.60	47.90	216382
2011-11-03	49.50	49.60	46.30	49.20	227739
2011-11-04	48.00	49.10	46.50	48.30	161042
2011-11-07	49.10	49.80	47.50	48.30	183015
2011-11-08	48.10	49.30	47.50	48.40	193738
2011-11-09	47.40	48.40	44.30	44.70	273860
2011-11-10	45.30	45.68	42.10	45.40	242546
2011-11-11	45.90	48.20	45.50	47.80	185220
2011-11-14	47.50	48.20	46.30	47.20	155017
2011-11-15	46.80	48.90	46.80	48.60	230477
2011-11-16	48.00	48.70	46.50	47.00	243587
2011-11-17	46.40	47.60	43.10	43.70	315643
2011-11-18	43.80	44.50	42.10	42.80	215549
2011-11-21	41.10	41.50	39.00	39.90	243534
2011-11-22	40.85	42.20	40.00	40.80	181256
2011-11-23	40.10	41.30	37.90	38.90	235201
2011-11-25	38.10	39.30	37.30	37.70	86826
2011-11-28	40.60	41.70	39.40	40.60	201726
2011-11-29	40.80	41.30	37.50	38.00	245717
2011-11-30	40.00	42.50	40.00	41.50	412753
2011-12-01	41.80	42.50	39.40	39.60	283013
2011-12-02	40.20	40.60	37.10	38.40	348712
2011-12-05	38.30	40.20	38.30	39.00	230299
2011-12-06	39.10	40.40	37.60	39.70	266141
2011-12-07	39.40	40.00	37.60	39.00	393946
2011-12-08	38.50	38.50	35.50	35.80	343445
2011-12-09	36.20	37.20	34.70	36.90	362178
2011-12-12	35.10	35.20	33.70	34.60	268659
2011-12-13	35.00	35.60	31.10	31.40	349547
2011-12-14	30.80	32.20	29.30	30.80	334064
2011-12-15	31.50	32.00	29.50	29.80	346922
2011-12-16	30.20	31.60	29.70	31.30	717035
2011-12-19	31.30	31.30	29.40	29.90	392330
2011-12-20	31.00	32.70	31.00	32.40	297124
2011-12-21	32.60	32.60	30.90	31.80	229466
2011-12-22	31.80	33.00	31.30	31.80	249345
2011-12-23	32.10	33.10	31.70	32.70	135513
2011-12-27	32.60	32.92	31.10	31.60	206833
2011-12-28	32.10	32.30	29.90	31.00	296913
2011-12-29	30.80	33.10	30.40	33.10	299265
2011-12-30	33.70	35.00	33.00	33.60	225098
2012-01-03	34.70	37.40	34.70	37.20	353987
2012-01-04	36.90	38.30	35.10	36.00	220077
2012-01-05	35.10	36.70	34.50	35.80	183426
2012-01-06	35.80	37.09	35.00	36.20	189865
2012-01-09	36.50	37.90	36.20	37.30	197413
2012-01-10	38.10	39.40	37.90	38.30	245424
2012-01-11	38.10	40.00	37.60	39.20	223926
2012-01-12	39.70	41.90	38.80	41.30	452864
2012-01-13	40.70	42.50	40.10	42.20	325492
2012-01-17	42.90	46.10	42.90	44.90	482934
2012-01-18	45.30	47.20	44.40	46.90	366800
2012-01-19	47.30	48.80	45.10	46.30	444450
2012-01-20	46.60	50.50	46.30	49.80	547374
2012-01-23	51.70	53.40	49.70	51.30	492183
2012-01-24	50.70	52.30	49.20	52.20	397116
2012-01-25	51.60	58.70	50.80	58.70	968698
2012-02-02	58.20	58.60	56.60	58.00	301054
2012-02-03	58.10	58.20	56.60	57.60	177001
2012-02-06	57.00	58.00	56.00	56.40	158143
2012-02-07	56.30	57.60	55.30	56.10	149781
2012-02-08	55.70	57.40	54.70	55.20	143159
2012-02-09	55.10	56.30	53.30	53.30	164883
2012-02-10	50.50	52.20	50.00	50.90	200563
2012-02-13	51.30	51.78	50.43	50.80	119266
2012-02-14	50.70	51.20	49.50	50.50	198195
2012-02-15	50.80	51.70	49.30	50.10	183584
2012-02-16	50.00	51.60	49.10	51.60	216632
2012-02-17	51.80	52.10	50.20	50.60	114974
2012-02-21	51.10	55.40	50.90	55.20	199498
2012-02-22	55.00	57.70	54.50	56.70	158931
2012-02-23	57.50	58.10	56.60	57.90	187067
2012-02-24	58.50	58.50	56.10	56.50	110963
2012-02-27	56.50	57.00	54.60	55.20	109972
2012-02-28	56.50	57.80	55.45	56.90	190567
2012-02-29	57.30	58.40	52.10	52.30	270885
2012-03-01	52.90	56.10	52.60	54.60	206811
2012-03-02	53.80	54.20	51.00	52.20	184657
2012-03-05	51.80	52.00	49.30	49.80	216316
2012-03-06	47.60	48.50	46.80	47.70	207162
2012-03-07	47.70	49.00	47.20	47.80	162770
2012-03-08	48.70	49.90	48.10	49.40	120510
2012-03-09	49.80	52.30	48.80	50.20	172409
2012-03-12	49.60	49.60	45.00	45.10	421766
2012-03-13	46.10	47.60	45.30	46.10	217874
2012-03-14	44.40	45.00	41.50	42.00	413096
2012-03-15	42.40	43.30	41.60	42.20	203032
2012-03-16	42.30	43.10	40.00	40.30	1108877
2012-03-19	41.70	42.80	40.90	41.10	306162
2012-03-20	40.40	40.90	39.40	40.70	244444
2012-03-21	41.10	42.20	39.00	39.00	260107
2012-03-22	38.30	38.60	37.15	37.40	267735
2012-03-23	38.80	41.60	38.60	41.20	285204
2012-03-26	43.00	43.70	41.30	43.70	358378
2012-03-27	43.50	44.50	42.40	42.40	207922
2012-03-28	42.50	42.60	40.60	41.30	174497
2012-03-29	40.80	41.40	39.60	41.10	176668
2012-03-30	42.00	44.60	40.80	44.40	237714
2012-04-02	44.50	46.60	43.80	45.20	244558
2012-04-03	45.30	45.40	41.10	41.60	234195
2012-04-04	40.20	41.50	39.50	40.50	204890
2012-04-05	41.10	41.50	39.50	39.70	141835
2012-04-09	39.80	41.50	39.80	40.40	178288
2012-04-10	40.40	41.00	38.50	40.50	229347
2012-04-11	40.60	41.80	39.60	39.80	182607
2012-04-12	39.40	42.30	39.40	41.30	441449
2012-04-13	41.00	41.20	39.00	39.10	257012
2012-04-16	39.30	40.30	38.00	38.20	231210
2012-04-17	38.20	39.20	36.50	36.90	300043
2012-04-18	36.30	36.70	33.30	34.00	375506
2012-04-19	34.50	35.90	33.80	34.50	234937
2012-04-20	34.80	35.80	34.80	35.00	133141
2012-04-23	34.10	34.60	33.00	33.70	178124
2012-04-24	33.90	34.80	33.40	33.40	217868
2012-04-25	33.90	35.00	33.40	34.70	203404
2012-04-26	35.20	36.40	34.90	35.70	199515
2012-04-27	36.30	37.00	35.30	35.80	215785
2012-04-30	35.70	37.90	34.60	37.90	439656
2012-05-01	38.20	40.50	38.10	38.60	215448
2012-05-02	38.70	38.80	35.80	36.00	161565
2012-05-03	35.80	35.80	32.70	33.70	218164
2012-05-04	33.70	34.90	33.00	33.30	162910
2012-05-07	33.30	34.00	31.50	32.00	166523
2012-05-08	30.50	31.80	29.80	31.50	255772
2012-05-09	30.70	32.40	29.90	30.50	418781
2012-05-10	31.80	32.20	30.00	30.40	178580
2012-05-11	29.60	30.70	29.00	30.20	214167
2012-05-14	29.40	29.50	27.00	27.10	293363
2012-05-15	27.30	27.60	22.30	22.90	719111
2012-05-16	22.60	24.00	21.80	22.40	340458
2012-05-17	23.80	26.50	23.30	24.30	395151
2012-05-18	25.50	25.60	22.00	22.20	385248
2012-05-21	22.40	24.00	22.30	24.00	199111
2012-05-22	23.30	24.20	21.20	21.60	334050
2012-05-23	21.20	23.30	19.60	23.10	406511
2012-05-24	24.00	24.60	22.80	24.10	253797
2012-05-25	24.10	25.80	23.70	25.70	166106
2012-05-29	26.60	27.40	24.90	25.40	190627
2012-05-30	25.00	25.10	23.30	24.50	161903
2012-05-31	24.50	25.00	22.60	23.60	187423
2012-06-01	24.10	25.50	23.90	24.30	292275
2012-06-04	24.30	26.70	23.70	26.50	241775
2012-06-05	27.00	27.50	26.20	26.80	235648
2012-06-06	27.80	28.20	25.80	26.40	285158
2012-06-07	26.90	27.50	25.40	25.80	172320
2012-06-08	25.40	25.50	24.20	24.90	196467
2012-06-11	25.20	25.80	24.30	24.70	307104
2012-06-12	25.00	26.50	24.70	26.20	309103
2012-06-13	25.60	28.00	25.50	27.80	420541
2012-06-14	28.00	28.50	26.80	28.50	299923
2012-06-15	28.20	29.90	27.60	29.20	672561
2012-06-18	28.60	31.50	28.10	31.00	269564
2012-06-19	31.30	33.00	30.70	32.70	308305
2012-06-20	32.30	33.70	31.10	32.30	294934
2012-06-21	31.20	31.70	28.20	28.60	265246
2012-06-22	28.40	30.30	28.20	30.30	1525175
2012-06-25	29.50	30.60	29.00	30.30	183396
2012-06-26	30.30	30.60	29.20	29.50	148939
2012-06-27	29.60	30.18	28.00	29.70	167427
2012-06-28	29.20	29.80	27.80	28.10	166734
2012-06-29	30.10	30.50	29.40	30.10	207672
2012-07-02	29.90	30.50	28.70	29.30	174646
2012-07-03	29.80	32.90	29.80	32.90	202521
2012-07-05	32.60	34.20	31.90	32.30	234153
2012-07-06	31.30	31.90	30.40	30.70	168250
2012-07-09	30.70	31.20	29.80	30.40	120795
2012-07-10	30.80	31.70	27.70	28.50	240869
2012-07-11	28.70	29.00	27.10	28.60	166985
2012-07-12	28.00	31.15	26.30	30.40	293592
2012-07-13	30.60	31.37	30.20	30.40	139973
2012-07-16	30.00	31.00	29.50	30.30	103922
2012-07-17	30.60	30.70	29.10	30.40	127650
2012-07-18	30.30	31.45	29.50	29.90	128056
2012-07-19	30.10	31.00	29.40	30.00	93008
2012-07-20	29.70	30.50	29.50	29.70	100907
2012-07-23	29.30	29.30	28.50	28.60	118823
2012-07-24	28.80	29.00	26.90	27.40	163445
2012-07-25	28.10	29.20	27.50	28.20	128518
2012-07-26	28.80	29.45	28.30	29.20	124149
2012-07-27	29.50	31.40	29.30	31.10	182892
2012-07-30	31.50	32.20	31.00	31.20	123024
2012-07-31	31.20	31.80	29.50	29.90	204608
2012-08-01	29.40	30.40	28.50	28.50	158964
2012-08-02	28.50	30.50	28.10	28.90	127534
2012-08-03	30.00	32.00	29.40	31.90	185527
2012-08-06	31.80	35.00	31.60	33.30	225475
2012-08-07	33.60	35.40	33.50	34.30	216014
2012-08-08	34.40	35.90	33.50	34.00	159618
2012-08-09	33.60	35.90	33.60	35.80	165381
2012-08-10	35.50	35.90	33.15	34.00	208760
2012-08-13	34.10	34.90	32.10	32.80	154366
2012-08-14	32.70	33.80	32.40	33.10	128760
2012-08-15	32.60	33.40	32.60	33.00	93486
2012-08-16	33.20	35.20	33.00	34.70	157115
2012-08-17	34.60	35.50	34.20	35.50	144789
2012-08-20	35.20	37.70	34.80	37.00	148298
2012-08-21	37.80	40.45	37.80	39.80	323640
2012-08-22	40.00	40.60	38.50	40.40	223601
2012-08-23	41.40	42.20	39.21	39.40	224548
2012-08-24	39.80	40.25	38.50	39.80	112028
2012-08-27	39.90	40.30	38.80	39.20	141701
2012-08-28	38.80	40.10	38.80	39.00	125140
2012-08-29	39.05	39.60	37.80	38.10	124825
2012-08-30	38.20	38.70	36.30	37.10	121499
2012-08-31	37.60	39.90	37.00	39.60	215080
2012-09-04	39.60	40.50	38.50	39.20	304719
2012-09-05	39.00	39.50	38.30	39.10	167480
2012-09-06	39.60	41.30	39.40	41.00	337944
2012-09-07	42.00	43.60	41.90	43.50	330361
2012-09-10	43.30	45.60	42.60	44.00	261003
2012-09-11	44.40	45.00	42.60	43.20	204707
2012-09-12	43.20	43.99	40.70	42.80	280941
2012-09-13	42.70	46.60	41.40	46.00	518955
2012-09-14	46.40	48.50	45.80	46.80	400741
2012-09-17	46.80	47.15	45.00	45.90	258436
2012-09-18	46.10	47.80	45.40	47.70	285288
2012-09-19	48.10	48.60	46.70	48.30	295059
2012-09-20	47.70	47.70	46.00	47.20	282331
2012-09-21	47.90	48.70	46.50	46.90	921669
2012-09-24	45.80	47.50	45.00	45.70	241970
2012-09-25	46.70	47.30	44.30	44.30	218036
2012-09-26	44.20	46.00	42.20	44.90	316413
2012-09-27	45.70	47.70	45.00	47.50	218054
2012-09-28	47.20	47.80	45.90	45.90	180284
2012-10-01	47.40	48.90	47.10	47.50	381790
2012-10-02	47.90	48.20	46.10	46.80	228667
2012-10-03	47.10	47.15	45.10	45.70	180239
2012-10-04	46.40	48.40	46.00	48.20	257303
2012-10-05	48.00	49.00	47.30	47.90	252381
2012-10-08	47.00	47.70	46.70	47.20	102576
2012-10-09	47.10	47.55	45.50	45.70	227459
2012-10-10	45.30	47.30	44.70	45.90	206391
2012-10-11	46.60	47.00	46.00	46.40	134351
2012-10-12	46.30	46.90	45.00	45.20	152503
2012-10-15	44.60	45.60	43.20	45.60	174991
2012-10-16	45.50	47.00	45.50	47.00	166287
2012-10-17	47.00	48.10	46.10	47.30	166515
2012-10-18	46.90	47.60	46.20	46.70	145163
2012-10-19	46.40	46.80	45.20	46.10	199212
2012-10-22	46.60	48.10	46.10	48.00	161073
2012-10-23	47.10	47.10	45.50	45.90	213097
2012-10-24	46.30	46.50	43.80	44.00	199569
2012-10-25	45.30	46.30	44.50	45.70	236068
2012-10-26	46.00	46.50	44.60	44.80	133541
2012-10-31	45.00	48.60	44.60	48.60	343894
2012-11-01	48.40	49.40	47.70	47.80	245840
2012-11-02	47.60	47.60	44.60	45.10	314179
2012-11-05	45.20	45.60	44.60	44.80	167655
2012-11-06	44.15	45.10	43.10	44.90	289611
2012-11-07	45.40	46.90	44.40	46.70	321382
2012-11-08	46.60	46.90	44.00	44.70	333609
2012-11-09	44.50	45.50	43.90	44.30	192344
2012-11-12	44.30	44.50	39.80	41.30	402712
2012-11-13	40.70	41.40	39.10	39.20	219960
2012-11-14	39.20	39.90	36.40	36.60	323586
2012-11-15	35.70	36.40	33.80	34.10	308193
2012-11-16	33.90	35.60	33.00	34.60	273050
2012-11-19	36.10	37.80	35.80	37.10	230549
2012-11-20	36.90	37.00	35.00	35.50	179656
2012-11-21	35.50	36.30	35.00	35.30	130321
2012-11-23	35.10	38.20	35.00	38.20	163401
2012-11-26	38.00	38.50	37.20	37.80	181884
2012-11-27	37.40	37.40	35.70	35.80	175170
2012-11-28	34.80	36.50	33.90	36.40	213943
2012-11-29	36.90	37.50	36.50	36.90	176457
2012-11-30	36.80	37.20	36.40	37.00	168448
2012-12-03	37.10	37.90	36.70	37.00	171071
2012-12-04	36.50	38.40	36.10	38.30	207155
2012-12-05	38.30	38.40	35.90	36.00	206410
2012-12-06	35.80	36.70	35.30	35.50	152001
2012-12-07	35.80	36.39	35.00	35.60	138580
2012-12-10	35.80	36.90	35.70	36.80	87591
2012-12-11	37.10	37.80	36.70	37.50	98463
2012-12-12	37.80	39.30	37.40	38.10	224050
2012-12-13	37.40	38.90	36.70	37.30	218944
2012-12-14	36.90	38.70	36.80	38.40	149521
2012-12-17	38.50	38.80	37.10	38.30	194041
2012-12-18	38.30	38.50	37.50	38.10	216650
2012-12-19	37.70	37.90	36.30	36.60	183605
2012-12-20	36.20	36.80	34.75	36.80	269937
2012-12-21	36.30	37.70	36.00	37.50	822164
2012-12-24	37.70	38.10	36.60	38.10	112691
2012-12-26	38.50	39.00	38.00	38.10	132140
2012-12-27	37.90	39.20	37.40	37.80	191159
2012-12-28	37.70	38.10	36.50	36.80	173026
2012-12-31	36.60	38.85	36.60	38.30	235557
2013-01-02	39.70	40.20	39.10	39.60	241549
2013-01-03	39.50	39.50	36.80	37.20	195878
2013-01-04	37.10	37.70	36.60	37.50	125988
2013-01-07	37.10	37.70	36.80	36.80	125100
2013-01-08	37.00	37.70	36.70	37.00	155446
2013-01-09	38.00	38.00	37.00	37.30	105337
2013-01-10	37.80	39.60	37.70	39.00	250267
2013-01-11	39.50	39.50	38.30	38.40	148554
2013-01-14	38.50	39.20	36.70	37.10	263132
2013-01-15	37.40	38.30	37.00	37.70	169594
2013-01-16	37.40	37.50	36.80	37.10	117946
2013-01-17	37.10	37.70	36.70	37.30	157786
2013-01-18	37.30	37.60	36.50	36.80	174597
2013-01-22	36.70	37.70	36.50	37.40	247703
2013-01-23	37.50	37.60	36.50	36.60	190684
2013-01-24	36.30	36.30	34.00	34.00	283965
2013-01-25	33.60	33.90	32.10	32.70	313314
2013-01-28	32.40	32.70	30.50	31.40	294658
2013-01-29	31.70	32.70	31.20	31.70	215568
2013-01-30	32.10	32.60	30.80	31.10	320795
2013-01-31	31.10	32.20	31.00	31.30	237221
2013-02-01	32.10	32.30	31.20	31.40	231205
2013-02-04	31.20	31.70	30.80	30.80	211038
2013-02-05	31.30	31.30	30.40	30.70	160999
2013-02-06	30.50	30.90	30.30	30.60	125204
2013-02-07	30.40	31.30	30.00	30.70	148481
2013-02-08	31.50	31.90	30.70	31.40	189128
2013-02-11	31.30	31.40	29.50	29.80	261394
2013-02-12	30.20	30.20	27.60	28.40	517972
2013-02-13	29.30	29.30	27.60	27.80	295641
2013-02-14	27.80	28.50	27.60	27.90	213003
2013-02-15	27.70	27.70	26.10	26.90	350066
2013-02-19	27.20	27.40	26.20	26.50	294318
2013-02-20	26.00	26.10	24.20	25.00	521140
2013-02-21	25.30	26.60	25.20	25.90	232373
2013-02-22	25.80	26.20	25.10	25.50	175219
2013-02-25	26.30	27.30	26.00	26.10	222631
2013-02-26	26.50	27.20	25.80	27.00	208926
2013-02-27	27.00	27.00	25.50	26.10	186700
2013-02-28	26.00	26.20	24.10	24.30	207604
2013-03-01	24.20	24.90	24.00	24.30	229254
2013-03-04	24.30	24.30	22.60	22.90	302460
2013-03-05	23.70	24.30	22.80	22.80	208052
2013-03-06	22.80	27.10	21.50	27.00	622130
2013-03-07	27.70	28.10	25.10	25.40	434024
2013-03-08	25.20	27.30	24.30	26.40	356944
2013-03-11	27.55	27.75	25.80	26.00	281856
2013-03-12	27.00	28.80	26.10	28.30	393186
2013-03-13	28.20	28.42	26.30	26.40	375351
2013-03-14	26.50	27.50	26.10	27.20	218484
2013-03-15	27.30	27.90	26.90	27.50	573951
2013-03-18	28.50	29.00	27.90	28.10	234569
2013-03-19	28.00	28.08	27.10	27.40	201090
2013-03-20	27.40	28.00	27.00	27.60	115853
2013-03-21	27.90	30.40	27.90	30.20	376982
2013-03-22	30.10	30.40	29.10	29.80	218800
2013-03-25	29.80	29.80	28.50	29.40	237537
2013-03-26	29.40	29.50	28.00	29.00	247313
2013-03-27	28.70	30.00	28.10	29.60	219327
2013-03-28	29.40	29.60	28.30	28.60	217524
2013-04-01	29.40	29.50	27.50	28.20	208304
2013-04-02	27.80	28.50	26.50	26.90	278354
2013-04-03	26.90	27.80	23.00	25.00	472518
2013-04-04	24.60	27.20	24.20	26.60	337849
2013-04-05	26.90	28.10	26.70	27.40	290704
2013-04-08	27.40	27.70	25.90	25.90	182720
2013-04-09	26.00	27.95	26.00	26.60	365680
2013-04-10	26.40	26.40	25.20	25.80	239258
2013-04-11	25.80	26.20	24.60	24.80	278740
2013-04-12	24.20	24.30	22.00	22.40	625829
2013-04-15	20.60	21.45	20.30	20.80	423243
2013-04-16	21.60	22.30	18.80	19.10	557967
2013-04-17	19.10	19.90	17.20	17.50	577308
2013-04-18	17.80	19.50	16.70	18.90	549880
2013-04-19	19.50	19.80	18.10	19.40	474118
2013-04-22	19.90	20.30	18.00	18.30	591492
2013-04-23	18.30	19.20	17.60	18.90	226109
2013-04-24	19.10	20.90	19.10	20.80	393444
2013-04-25	21.20	22.40	20.90	21.10	527667
2013-04-26	21.10	21.80	20.30	20.70	396362
2013-04-29	20.80	21.95	20.50	21.80	334908
2013-04-30	21.30	23.40	21.00	23.30	461727
2013-05-01	22.10	22.60	20.80	22.20	463940
2013-05-02	22.60	22.90	21.50	22.40	224957
2013-05-03	22.30	23.30	21.30	21.50	340425
2013-05-06	21.80	21.80	20.60	21.50	283399
2013-05-07	21.10	21.10	20.00	20.70	310791
2013-05-08	20.80	21.50	20.30	21.50	358071
2013-05-09	20.90	22.90	20.70	21.20	406207
2013-05-10	20.70	22.40	20.30	22.30	343263
2013-05-13	22.00	22.40	21.60	21.90	197621
2013-05-14	21.70	22.40	21.20	21.50	224879
2013-05-15	21.20	21.20	20.20	20.50	308843
2013-05-16	20.40	21.30	19.90	20.50	265851
2013-05-17	20.20	20.50	19.10	19.60	273585
2013-05-20	19.10	23.50	19.10	23.30	557544
2013-05-21	21.90	23.00	21.60	21.90	324915
2013-05-22	22.50	24.20	22.00	23.30	550556
2013-05-23	23.70	24.10	22.70	23.30	252206
2013-05-24	23.20	23.80	22.50	23.10	144095
2013-05-28	23.20	24.10	22.50	23.00	258131
2013-05-29	23.00	23.90	22.70	23.80	161324
2013-05-30	24.10	26.00	24.10	25.80	288322
2013-05-31	25.70	26.00	24.50	25.50	325439
2013-06-03	25.40	27.40	25.40	27.30	356299
2013-06-04	27.00	27.30	26.30	26.60	187404
2013-06-05	26.80	27.30	25.50	26.30	243050
2013-06-06	26.50	27.00	25.85	26.70	264818
2013-06-07	25.70	26.10	23.90	24.40	253064
2013-06-10	24.20	25.20	23.70	24.90	154508
2013-06-11	23.50	24.20	22.80	23.10	215007
2013-06-12	22.80	23.50	22.00	22.70	281044
2013-06-13	22.50	23.30	21.70	22.30	196970
2013-06-14	22.50	23.00	20.60	21.00	250091
2013-06-17	21.50	21.70	20.20	21.50	348254
2013-06-18	21.40	21.70	20.30	21.10	256807
2013-06-19	21.10	21.21	20.20	20.20	212804
2013-06-20	19.00	20.40	18.15	18.60	518330
2013-06-21	19.00	20.30	18.20	20.30	1177271
2013-06-24	19.40	19.50	17.95	18.60	337981
2013-06-25	18.50	19.00	18.00	18.20	198428
2013-06-26	17.60	18.10	16.30	16.70	505181
2013-06-27	16.90	17.50	16.60	16.90	349614
2013-06-28	16.90	19.40	16.70	16.80	2707020
2013-07-01	17.70	18.60	17.50	17.90	419840
2013-07-02	18.20	18.40	17.50	17.80	265056
2013-07-03	18.30	19.40	18.00	19.10	234035
2013-07-05	18.60	18.60	17.40	17.70	323003
2013-07-08	18.10	18.20	16.50	16.50	295561
2013-07-09	17.20	18.00	17.10	17.60	289038
2013-07-10	17.80	18.30	17.10	17.20	254255
2013-07-11	19.00	19.30	18.10	18.90	326891
2013-07-12	18.40	19.00	18.30	18.80	159741
2013-07-15	18.80	19.00	18.20	18.30	132352
2013-07-16	18.50	19.20	18.40	19.10	188990
2013-07-17	19.40	19.40	18.30	18.30	214570
2013-07-18	18.40	18.80	18.20	18.60	132678
2013-07-19	18.70	19.09	18.17	18.90	194521
2013-07-22	19.70	20.40	19.30	20.20	316414
2013-07-23	20.20	21.80	20.00	21.80	366236
2013-07-24	21.30	21.70	19.60	20.60	316032
2013-07-25	20.60	21.40	20.40	20.60	176884
2013-07-26	20.30	20.80	19.60	20.40	298360
2013-07-29	20.70	20.90	19.90	20.00	169027
2013-07-30	20.00	20.40	19.60	19.90	203238
2013-07-31	19.70	20.40	19.40	19.60	245178
2013-08-01	19.60	20.30	19.20	19.30	162521
2013-08-02	19.40	20.10	19.00	19.00	158129
2013-08-05	19.00	19.80	19.00	19.30	132867
2013-08-06	19.10	19.10	18.10	18.20	176560
2013-08-07	18.20	18.40	17.70	17.80	149354
2013-08-08	18.30	19.70	18.10	19.40	305013
2013-08-09	19.50	20.80	19.40	20.10	260769
2013-08-12	21.40	22.40	21.20	21.90	400968
2013-08-13	22.00	22.60	21.00	22.10	301408
2013-08-14	22.10	24.30	21.90	23.70	327357
2013-08-15	23.30	25.75	23.10	25.60	580034
2013-08-16	26.00	26.23	24.00	25.20	377480
2013-08-19	25.60	25.80	24.50	24.80	296678
2013-08-20	24.80	25.90	24.40	25.50	369414
2013-08-21	25.20	26.00	24.80	25.20	259127
2013-08-22	25.40	26.20	25.20	25.80	214611
2013-08-23	25.80	27.40	25.30	26.90	338600
2013-08-26	27.60	28.50	26.40	27.70	395923
2013-08-27	28.90	29.30	25.85	26.10	480703
2013-08-28	26.20	27.20	25.25	25.70	301808
2013-08-29	26.00	28.80	25.50	28.80	689835
2013-08-30	28.00	28.30	26.70	27.10	364511
2013-09-03	28.00	28.60	27.40	27.80	312142
2013-09-04	27.20	27.90	26.80	27.90	299315
2013-09-05	27.60	27.70	26.10	26.50	252824
2013-09-06	27.00	27.60	26.75	27.30	210245
2013-09-09	27.60	27.70	26.90	27.20	229757
2013-09-10	26.70	26.90	26.30	26.50	309474
2013-09-11	26.50	26.70	25.00	26.20	246282
2013-09-12	24.80	25.00	23.70	24.40	370027
2013-09-13	24.00	24.60	22.50	22.90	402710
2013-09-16	22.90	26.15	22.80	25.50	700706
2013-09-17	25.60	25.90	24.90	25.90	348580
2013-09-18	25.70	29.00	25.00	28.90	608561
2013-09-19	29.00	29.20	26.95	27.80	665690
2013-09-20	27.30	28.20	26.00	26.50	2707696
2013-09-23	26.00	27.10	24.10	24.10	490537
2013-09-24	23.90	24.70	23.20	24.10	413006
2013-09-25	24.20	25.80	24.00	24.70	341650
2013-09-26	25.00	25.30	24.40	24.60	238654
2013-09-27	25.30	26.00	24.50	25.30	247594
2013-09-30	24.80	25.65	23.90	24.00	338699
2013-10-01	23.00	25.20	22.50	25.10	444413
2013-10-02	25.40	25.70	24.00	24.00	283760
2013-10-03	24.30	24.60	23.70	24.00	217430
2013-10-04	24.00	24.40	22.90	23.20	279026
2013-10-07	23.20	24.00	23.20	23.70	191846
2013-10-08	23.70	24.10	22.50	22.70	231184
2013-10-09	22.60	22.60	21.20	21.90	263216
2013-10-10	21.80	22.30	21.13	21.50	246238
2013-10-11	20.90	21.10	20.20	20.60	243017
2013-10-14	21.00	22.00	20.50	20.60	195686
2013-10-15	20.40	21.80	20.20	21.80	169319
2013-10-16	21.90	22.00	20.90	20.90	129092
2013-10-17	22.50	23.50	22.20	23.00	303441
2013-10-18	23.00	23.35	22.50	23.20	142895
2013-10-21	23.40	23.95	23.20	23.80	146282
2013-10-22	24.70	25.10	24.30	25.00	293035
2013-10-23	24.90	25.00	23.30	23.30	235053
2013-10-24	23.90	24.50	23.50	24.50	187457
2013-10-25	24.40	24.80	23.50	24.70	204417
2013-10-28	25.00	25.00	23.20	23.50	260020
2013-10-29	23.50	23.50	21.50	21.70	363411
2013-10-30	22.60	22.80	21.00	22.40	271287
2013-10-31	21.70	21.90	20.60	21.40	310439
2013-11-01	21.10	21.10	19.40	19.80	412342
2013-11-04	20.10	20.30	19.10	19.60	228064
2013-11-05	19.70	19.80	18.60	18.90	262827
2013-11-06	19.30	19.70	18.70	19.00	198130
2013-11-07	19.00	19.20	18.30	18.50	310788
2013-11-08	18.60	19.50	18.50	19.00	225983
2013-11-11	19.30	20.50	19.00	20.00	205260
2013-11-12	19.90	20.10	19.30	19.40	180652
2013-11-13	19.50	20.00	19.00	19.70	203443
2013-11-14	20.00	21.50	19.90	21.50	205974
2013-11-15	21.40	21.60	20.60	20.80	156038
2013-11-18	20.80	21.00	20.23	20.80	169308
2013-11-19	20.70	21.10	20.30	20.30	204612
2013-11-20	20.00	21.00	19.30	19.40	255221
2013-11-21	19.10	20.20	19.00	20.10	184754
2013-11-22	20.10	20.90	19.30	19.50	192642
2013-11-25	19.40	20.00	18.70	19.50	248918
2013-11-26	19.40	19.70	18.80	18.90	170540
2013-11-27	19.20	19.50	18.80	19.10	123088
2013-11-29	19.50	20.40	19.50	20.30	140402
2013-12-02	19.70	19.90	18.70	18.80	267128
2013-12-03	18.80	18.80	17.80	17.80	251172
2013-12-04	18.10	19.00	17.70	18.90	219213
2013-12-05	18.40	18.80	18.00	18.00	138310
2013-12-06	18.10	18.50	17.50	17.60	174601
2013-12-09	17.60	18.50	17.60	18.30	224863
2013-12-10	18.80	19.50	18.80	19.00	241158
2013-12-11	18.80	19.40	18.40	18.50	145773
2013-12-12	18.10	18.70	17.80	18.40	147516
2013-12-13	18.50	18.70	18.00	18.00	137804
2013-12-16	18.10	18.60	18.00	18.60	255935
2013-12-17	18.50	18.90	18.00	18.00	146832
2013-12-18	18.00	18.50	17.50	17.50	203491
2013-12-19	17.50	17.70	17.00	17.70	218317
2013-12-20	17.90	18.00	17.10	17.30	658070
2013-12-23	17.30	17.70	17.10	17.60	149062
2013-12-24	17.60	18.80	17.60	18.80	146154
2013-12-26	19.20	19.50	18.10	18.80	251135
2013-12-27	18.90	19.40	18.70	19.30	188435
2013-12-30	19.30	19.60	18.80	19.50	316669
2013-12-31	19.00	19.70	18.90	19.60	228490
2014-01-02	19.90	21.50	19.70	21.30	376607
2014-01-03	21.50	21.68	20.80	21.00	192179
2014-01-06	21.00	21.60	20.80	21.60	187944
2014-01-07	21.30	21.70	20.70	21.60	147822
2014-01-08	21.40	21.50	20.70	20.80	128860
2014-01-09	20.80	21.30	20.60	20.70	139346
2014-01-10	21.00	21.60	20.80	21.40	245890
2014-01-13	21.30	22.60	21.00	22.40	371341
2014-01-14	22.50	23.80	21.90	22.20	336854
2014-01-15	22.00	23.40	21.40	23.40	198490
2014-01-16	23.60	23.80	23.00	23.40	146437
2014-01-17	23.90	25.30	23.60	24.90	503827
2014-01-21	24.60	26.40	23.90	26.10	415933
2014-01-22	25.85	26.30	24.90	25.00	288511
2014-01-24	26.70	27.10	25.50	26.30	351754
2014-01-27	26.20	26.20	24.80	24.80	306875
2014-01-28	24.80	25.70	24.50	25.60	220162
2014-01-29	26.00	26.60	25.30	26.30	271930
2014-01-31	25.50	26.30	24.70	26.00	293946
2014-02-03	26.00	26.80	25.10	25.10	276827
2014-02-04	25.20	25.70	24.70	24.90	257245
2014-02-05	25.30	25.50	24.50	24.50	194265
2014-02-06	24.70	25.25	23.90	24.10	183839
2014-02-07	24.10	25.60	24.10	25.50	232900
2014-02-10	25.50	26.80	25.30	26.40	293203
2014-02-11	26.90	28.50	26.80	28.40	406425
2014-02-12	28.60	29.20	26.60	26.60	349696
2014-02-13	26.60	29.85	26.50	29.80	420760
2014-02-14	30.60	31.90	29.66	30.70	433235
2014-02-18	30.70	31.00	29.60	30.50	304323
2014-02-19	30.50	30.50	28.50	28.70	296566
2014-02-20	28.60	31.70	28.60	31.50	359058
2014-02-21	31.50	31.90	30.60	31.00	267165
2014-02-24	31.80	32.00	31.20	31.30	213954
2014-02-25	31.30	31.30	29.70	29.90	237709
2014-02-26	29.50	29.80	28.50	29.80	275789
2014-02-27	29.80	30.60	28.70	28.70	306849
2014-02-28	29.00	29.70	28.70	29.10	224380
2014-03-03	30.50	30.80	29.20	29.50	302005
2014-03-04	28.90	29.80	28.80	29.30	167369
2014-03-05	29.90	30.60	29.30	30.30	237242
2014-03-06	30.50	31.10	30.20	30.50	245378
2014-03-07	30.00	30.30	29.30	30.10	272685
2014-03-10	30.00	30.60	29.20	29.50	236455
2014-03-11	29.80	30.90	29.70	30.70	356796
2014-03-12	31.70	33.90	31.45	33.80	495861
2014-03-13	33.90	35.40	33.30	35.10	448543
2014-03-14	35.50	37.40	35.10	35.60	507158
2014-03-17	35.40	35.50	31.20	31.20	911173
2014-03-18	31.10	31.70	29.80	30.30	421237
2014-03-19	30.00	30.30	27.40	27.50	781620
2014-03-20	27.50	27.90	26.60	26.70	615789
2014-03-21	27.50	29.50	27.20	28.80	2932645
2014-03-24	28.10	28.50	26.60	26.90	589049
2014-03-25	27.40	27.41	26.00	26.00	304008
2014-03-26	26.50	26.50	24.00	24.30	404757
2014-03-27	23.90	24.80	23.50	24.70	350279
2014-03-28	24.80	25.80	24.20	24.70	375515
2014-03-31	24.90	25.00	23.50	23.70	242505
2014-04-01	24.00	24.50	23.50	23.90	179810
2014-04-02	25.10	25.40	24.60	24.60	250997
2014-04-03	24.40	24.60	23.90	24.30	214520
2014-04-04	25.60	25.60	23.90	24.40	244826
2014-04-07	24.20	25.40	23.50	23.80	291599
2014-04-08	24.60	24.90	23.70	24.60	260306
2014-04-09	24.50	25.90	24.30	25.60	219486
2014-04-10	26.00	26.15	24.40	24.70	267066
2014-04-11	24.70	25.42	23.70	24.70	299428
2014-04-14	24.90	25.00	23.80	23.80	243982
2014-04-15	22.90	23.80	22.35	23.60	273161
2014-04-16	23.20	23.70	22.60	22.80	140196
2014-04-17	22.50	23.40	22.50	22.60	182867
2014-04-21	22.80	23.70	21.60	23.70	238972
2014-04-22	23.90	24.90	23.40	24.70	374546
2014-04-23	24.60	26.50	24.40	25.70	320802
2014-04-24	25.20	26.10	24.10	24.20	301699
2014-04-25	24.40	25.10	23.80	24.90	183172
2014-04-28	25.20	25.60	23.70	23.70	227371
2014-04-29	23.80	24.60	23.10	24.40	156559
2014-04-30	24.10	24.20	23.50	24.00	198614
2014-05-01	23.20	23.90	21.80	22.00	431989
2014-05-02	22.10	23.75	22.10	23.70	276454
2014-05-05	24.60	24.60	23.30	23.80	153454
2014-05-06	24.00	24.00	23.10	23.50	167100
2014-05-07	23.30	23.35	22.50	22.70	206272
2014-05-08	22.70	23.80	22.70	22.90	137334
2014-05-09	23.10	23.30	22.50	23.10	150205
2014-05-12	23.40	23.80	22.90	23.40	110752
2014-05-13	23.40	23.80	22.80	22.80	123302
2014-05-14	23.35	23.60	22.80	22.80	110380
2014-05-15	22.50	22.90	22.00	22.60	181145
2014-05-16	22.70	23.00	21.70	22.10	160819
2014-05-19	22.50	22.70	21.60	22.00	117432
2014-05-20	21.70	22.00	21.10	21.50	190651
2014-05-21	21.40	21.80	21.10	21.70	83648
2014-05-22	21.80	22.10	21.20	21.40	94586
2014-05-23	21.60	21.85	21.30	21.70	88767
2014-05-27	21.40	21.40	20.00	20.80	292395
2014-05-28	20.60	20.90	20.10	20.70	218860
2014-05-29	20.60	21.60	20.40	21.10	164626
2014-05-30	21.00	21.80	20.60	21.70	195219
2014-06-02	21.80	22.70	21.10	21.70	186760
2014-06-03	21.80	21.80	20.80	21.50	132720
2014-06-04	21.50	21.90	20.95	21.00	113290
2014-06-05	21.50	22.10	21.30	22.00	136906
2014-06-06	22.30	22.50	21.70	22.40	101602
2014-06-09	22.50	23.20	22.30	22.70	106537
2014-06-10	23.00	24.30	22.55	24.30	173531
2014-06-11	24.50	25.90	24.45	25.90	292803
2014-06-12	26.00	27.70	25.90	27.30	380723
2014-06-13	27.10	27.20	25.70	26.30	302769
2014-06-16	26.70	27.20	25.70	26.30	300291
2014-06-17	25.70	27.20	25.70	26.70	208869
2014-06-18	26.50	27.70	26.40	27.60	272989
2014-06-19	28.10	30.80	28.10	30.30	578622
2014-06-20	30.00	30.10	27.30	27.50	1366803
2014-06-23	27.70	28.40	26.90	28.00	239120
2014-06-24	28.60	28.90	26.70	26.80	378680
2014-06-25	27.20	28.70	26.60	28.30	232758
2014-06-26	28.10	29.00	27.70	28.90	201355
2014-06-27	28.50	28.80	27.10	27.60	246985
2014-06-30	27.10	28.90	26.20	28.80	411510
2014-07-01	28.80	29.40	27.80	28.00	201462
2014-07-02	27.70	28.70	27.40	28.40	208906
2014-07-03	28.00	28.80	27.20	28.80	125247
2014-07-07	28.40	28.80	27.80	28.00	175059
2014-07-08	28.20	29.00	27.50	29.00	372634
2014-07-09	29.50	31.50	29.00	31.00	545764
2014-07-10	31.70	31.90	29.10	29.30	381642
2014-07-11	29.50	31.00	28.90	31.00	281487
2014-07-14	29.20	30.25	28.70	29.30	277772
2014-07-15	29.40	29.90	27.20	27.30	370745
2014-07-16	27.50	28.60	27.20	28.00	214718
2014-07-17	28.10	30.30	28.10	30.20	326668
2014-07-18	29.20	29.60	28.25	29.00	209642
2014-07-21	29.10	29.90	28.80	29.70	231982
2014-07-22	29.30	29.60	28.70	28.90	238400
2014-07-23	29.60	29.60	27.90	28.10	293156
2014-07-24	28.10	28.10	26.40	26.50	325611
2014-07-25	26.40	28.60	26.10	28.60	291332
2014-07-28	28.40	29.30	28.00	29.20	187350
2014-07-29	29.30	29.60	28.90	29.10	148013
2014-07-30	28.80	29.50	28.30	29.10	179783
2014-07-31	28.60	29.00	28.20	28.50	169089
2014-08-01	28.60	29.30	28.10	28.80	156007
2014-08-04	28.90	29.00	27.60	27.60	110088
2014-08-05	27.80	28.20	27.00	28.00	162066
2014-08-06	28.60	29.50	28.20	28.90	199891
2014-08-07	28.50	29.30	28.20	28.80	143721
2014-08-08	28.60	28.80	27.60	27.90	127075
2014-08-11	27.90	29.10	27.90	29.00	149636
2014-08-12	29.00	29.30	28.30	28.50	197560
2014-08-13	28.30	29.00	28.30	28.80	103175
2014-08-14	29.10	29.50	28.20	28.50	132371
2014-08-15	28.10	29.30	27.50	29.10	143173
2014-08-18	28.50	28.90	28.30	28.40	122031
2014-08-19	28.40	28.60	28.10	28.10	125442
2014-08-20	28.10	28.20	27.50	27.70	148130
2014-08-21	27.20	28.10	27.10	27.80	225290
2014-08-22	27.90	28.00	27.20	27.20	91767
2014-08-25	27.00	27.20	26.50	26.80	108822
2014-08-26	27.10	27.30	26.60	27.00	113637
2014-08-27	27.00	27.20	26.60	26.60	59223
2014-08-28	27.20	28.00	26.80	27.90	112231
2014-08-29	27.90	28.20	27.40	27.70	86004
2014-09-02	27.10	27.40	26.80	26.90	152674
2014-09-03	26.90	27.10	26.50	26.80	86739
2014-09-04	27.00	27.00	24.20	24.40	263451
2014-09-05	24.40	24.90	23.70	24.90	149116
2014-09-08	24.50	24.80	23.50	23.50	148167
2014-09-09	23.50	25.00	22.95	24.90	196269
2014-09-10	24.40	25.00	23.60	24.00	144839
2014-09-11	23.40	25.40	23.30	25.10	181939
2014-09-12	24.50	24.90	24.00	24.20	123644
2014-09-15	24.50	24.60	23.60	23.60	159761
2014-09-16	23.60	24.80	23.10	24.20	170642
2014-09-17	24.40	24.80	23.30	23.30	168013
2014-09-18	23.20	24.30	23.07	23.80	153464
2014-09-19	23.60	24.20	21.00	21.00	1093339
2014-09-22	21.40	21.50	20.70	20.80	239809
2014-09-23	21.50	22.80	21.20	22.20	255288
2014-09-24	22.00	22.10	20.80	21.10	202079
2014-09-25	20.40	21.90	20.40	21.80	248376
2014-09-26	21.90	21.90	20.90	21.00	195383
2014-09-29	21.30	21.40	19.80	20.10	282288
2014-09-30	19.80	20.60	18.70	19.60	564921
2014-10-01	19.80	20.20	19.10	19.10	219362
2014-10-02	19.50	19.80	18.70	19.20	197828
2014-10-03	18.80	19.20	17.60	17.60	359852
2014-10-06	18.10	18.55	17.80	18.40	331616
2014-10-07	18.60	18.70	16.90	16.90	231429
2014-10-08	17.10	19.30	16.60	18.90	455269
2014-10-09	19.30	19.40	17.40	18.00	230940
2014-10-10	17.80	18.40	17.20	17.40	189074
2014-10-13	18.00	18.60	17.30	17.70	193877
2014-10-14	17.90	18.50	17.60	17.80	208450
2014-10-15	18.00	18.40	17.30	17.70	264469
2014-10-16	17.70	18.30	17.40	17.90	146945
2014-10-17	18.10	18.30	17.50	18.00	204340
2014-10-20	18.10	18.20	17.10	17.60	201804
2014-10-21	17.90	18.00	17.10	17.30	175744
2014-10-22	17.30	17.30	15.90	16.10	318641
2014-10-23	16.10	16.40	15.10	16.00	281641
2014-10-24	16.20	16.30	15.80	15.90	123510
2014-10-27	15.70	15.70	15.10	15.20	138171
2014-10-28	15.30	15.70	15.10	15.40	175489
2014-10-29	15.30	15.50	14.10	14.10	269931
2014-10-30	13.90	14.10	12.90	13.10	357204
2014-10-31	12.00	13.10	11.85	12.40	306437
2014-11-03	12.50	13.90	12.40	13.70	266158
2014-11-04	13.80	13.90	12.50	12.70	209383
2014-11-05	12.30	12.80	11.40	11.80	329915
2014-11-06	11.80	13.00	11.80	12.40	216679
2014-11-07	12.80	14.40	12.40	14.10	350760
2014-11-10	14.70	15.00	12.20	12.30	300903
2014-11-11	13.10	14.30	12.50	13.40	260636
2014-11-12	13.00	14.10	13.00	13.30	215928
2014-11-13	13.80	13.90	13.30	13.31	29229
2014-11-14	12.30	14.00	12.20	13.10	345803
2014-11-17	13.00	14.00	12.90	14.00	245678
2014-11-18	14.50	16.90	14.30	16.40	747969
2014-11-19	16.50	17.00	14.60	14.60	501207
2014-11-20	15.10	15.70	14.90	15.20	171006
2014-11-21	16.30	16.30	14.40	14.60	402930
2014-11-24	14.80	15.40	14.50	15.00	162405
2014-11-25	15.00	15.30	14.50	14.70	214347
2014-11-26	14.80	14.80	14.10	14.50	156149
2014-11-28	13.90	14.00	13.20	13.40	154688
2014-12-01	13.60	15.40	13.40	15.00	546852
2014-12-02	14.40	14.70	13.40	13.70	266157
2014-12-03	14.20	14.50	13.70	14.00	311262
2014-12-04	14.00	14.10	12.60	12.80	357434
2014-12-05	12.70	12.80	12.20	12.60	216652
2014-12-08	12.70	13.20	11.50	12.20	441574
2014-12-09	13.00	13.40	11.80	11.90	451020
2014-12-10	12.10	12.40	11.35	11.40	302952
2014-12-11	11.50	12.00	11.10	11.60	309572
2014-12-12	11.80	11.80	10.80	11.10	427989
2014-12-15	11.00	11.00	9.80	9.80	722281
2014-12-16	10.10	10.20	9.28	9.28	376603
2014-12-17	9.30	9.90	9.00	9.20	534234
2014-12-18	10.00	10.40	9.52	10.10	529002
2014-12-19	10.00	10.20	9.17	9.53	5494620
2014-12-22	9.79	10.20	9.20	9.38	481280
2014-12-23	9.50	10.40	9.40	9.68	414192
2014-12-24	9.90	10.40	9.61	9.95	179802
2014-12-26	10.50	11.80	10.50	10.90	267502
2014-12-29	10.80	11.30	10.40	10.50	324746
2014-12-30	10.80	11.80	10.70	11.40	340243
2014-12-31	11.40	11.50	11.10	11.10	211477
2015-01-02	11.00	11.30	10.90	11.00	265499
2015-01-05	11.50	12.00	11.10	11.90	430343
2015-01-06	12.00	13.00	12.00	12.70	477271
2015-01-07	12.50	12.90	11.80	11.80	291608
2015-01-08	12.00	12.10	11.00	11.40	237360
2015-01-09	11.60	11.90	11.30	11.50	150243
2015-01-12	11.80	12.30	11.60	12.00	180561
2015-01-13	12.40	12.50	11.50	11.90	286612
2015-01-14	12.00	12.20	10.70	11.20	312647
2015-01-15	12.00	12.70	11.60	12.60	394028
2015-01-16	12.80	13.40	12.50	12.50	300468
2015-01-20	13.30	13.70	13.00	13.50	244322
2015-01-21	14.00	14.00	13.00	13.50	257451
2015-01-22	13.80	13.80	13.00	13.10	234304
2015-01-23	12.90	13.20	12.10	12.20	248429
2015-01-26	12.10	13.10	11.70	13.10	233750
2015-01-27	13.30	13.80	13.10	13.40	202350
2015-01-28	12.70	13.20	12.20	12.40	178351
2015-01-29	12.20	12.30	11.50	11.90	235273
2015-01-30	12.00	12.60	11.70	12.50	132019
2015-02-02	12.50	12.60	12.00	12.50	187501
2015-02-03	12.10	12.40	11.90	12.10	195831
2015-02-04	12.20	12.30	11.70	12.00	201772
2015-02-05	12.00	12.10	11.50	11.90	163286
2015-02-06	11.50	11.60	11.10	11.20	255145
2015-02-09	11.20	11.40	10.70	10.90	244094
2015-02-10	10.80	10.80	10.30	10.30	266364
2015-02-11	10.50	10.50	10.10	10.30	159105
2015-02-12	10.50	10.70	10.40	10.40	125990
2015-02-13	10.60	11.10	10.40	11.00	146161
2015-02-17	10.50	11.00	10.50	10.60	113939
2015-02-18	10.70	11.00	10.40	10.90	124539
2015-02-19	10.60	11.20	10.40	10.80	80032
2015-02-20	10.70	11.00	10.20	10.40	180843
2015-02-23	10.40	10.60	10.30	10.50	97183
2015-02-24	10.50	10.60	10.30	10.40	86623
2015-02-25	10.70	11.00	10.60	10.80	97738
2015-02-26	10.90	10.90	10.60	10.90	124055
2015-02-27	10.90	11.30	10.80	11.30	152833
2015-03-02	11.30	11.30	10.70	10.90	100406
2015-03-03	11.10	11.10	10.80	11.00	100313
2015-03-04	10.90	11.00	10.50	10.50	77354
2015-03-05	10.50	10.80	10.40	10.50	63507
2015-03-06	10.40	10.40	10.00	10.30	164655
2015-03-09	10.40	10.40	9.80	10.10	202007
2015-03-10	9.90	10.00	9.00	9.40	416046
2015-03-11	9.40	10.40	9.10	10.30	195419
2015-03-12	10.40	10.50	9.60	9.63	191383
2015-03-13	9.85	10.10	9.41	9.99	171752
2015-03-16	9.99	10.00	9.60	9.75	182085
2015-03-17	9.70	9.94	9.35	9.90	172336
2015-03-18	9.90	10.50	9.70	10.30	156143
2015-03-19	10.00	10.60	9.93	10.60	138867
2015-03-20	10.60	11.00	10.30	10.60	488328
2015-03-23	10.70	11.20	10.70	11.10	119447
2015-03-24	11.20	11.30	10.80	11.00	84990
2015-03-25	11.10	11.20	10.40	10.70	110259
2015-03-26	10.90	11.10	10.50	10.60	99095
2015-03-27	10.40	10.60	10.20	10.30	64355
2015-03-30	10.20	10.30	10.00	10.10	66260
2015-03-31	10.20	10.20	9.61	10.20	203698
2015-04-01	10.30	10.90	10.10	10.90	186594
2015-04-02	10.60	10.90	10.33	10.40	54905
2015-04-06	10.90	11.10	10.60	10.80	110346
2015-04-07	10.80	10.90	10.60	10.60	63847
2015-04-08	10.00	10.30	9.90	10.00	134344
2015-04-09	10.00	10.20	9.50	9.50	208502
2015-04-10	9.90	10.10	9.70	9.70	89256
2015-04-13	9.88	9.99	9.57	9.84	97741
2015-04-14	10.10	10.20	9.62	9.80	84036
2015-04-15	9.80	10.50	9.80	10.50	103285
2015-04-16	10.50	10.50	10.00	10.10	141332
2015-04-17	10.00	10.20	9.74	9.84	159198
2015-04-20	9.83	9.99	9.50	9.70	122645
2015-04-21	9.83	9.91	9.70	9.70	90886
2015-04-22	9.80	9.80	9.52	9.63	134943
2015-04-23	9.56	9.95	9.56	9.95	100008
2015-04-24	10.00	10.00	9.52	9.84	107559
2015-04-27	9.80	10.10	9.77	10.00	110884
2015-04-28	10.10	10.40	10.00	10.00	111606
2015-04-29	10.30	10.40	10.00	10.00	145119
2015-04-30	9.90	10.00	9.72	10.00	109371
2015-05-01	9.71	10.00	9.71	9.72	60658
2015-05-04	9.80	10.10	9.75	10.00	85029
2015-05-05	10.10	10.20	10.00	10.00	66477
2015-05-06	10.00	10.10	9.55	9.70	97970
2015-05-07	9.76	10.10	9.55	10.10	65122
2015-05-08	9.99	10.10	9.54	9.90	93373
2015-05-11	9.80	10.20	9.80	10.20	98230
2015-05-12	10.20	10.90	10.10	10.90	160818
2015-05-13	10.90	11.50	10.80	11.20	161390
2015-05-14	11.30	11.40	10.80	10.90	106915
2015-05-15	10.80	11.10	10.80	11.10	98695
2015-05-18	11.20	11.20	10.70	11.00	72088
2015-05-19	10.90	10.90	10.40	10.40	56073
2015-05-20	10.30	10.50	10.30	10.40	64236
2015-05-21	10.40	10.60	10.10	10.10	42153
2015-05-22	10.50	10.50	10.10	10.20	82378
2015-05-26	10.00	10.10	9.65	9.79	135083
2015-05-27	9.89	10.10	9.67	9.70	79835
2015-05-28	9.80	9.84	9.70	9.70	68373
2015-05-29	9.80	10.00	9.70	10.00	79509
2015-06-01	10.20	10.20	9.70	9.70	54782
2015-06-02	9.70	9.87	9.70	9.70	47191
2015-06-03	9.71	9.90	9.70	9.70	44785
2015-06-04	9.70	9.78	9.64	9.70	48373
2015-06-05	9.69	9.80	9.60	9.60	77898
2015-06-08	9.60	9.88	9.41	9.88	91071
2015-06-09	9.75	9.85	9.49	9.52	72183
2015-06-10	9.78	9.90	9.58	9.90	123628
2015-06-11	9.72	9.90	9.51	9.73	102993
2015-06-12	9.60	9.80	9.53	9.80	53240
2015-06-15	9.53	9.86	9.50	9.80	97257
2015-06-16	9.68	9.80	9.50	9.80	53503
2015-06-17	9.65	9.80	9.52	9.80	67336
2015-06-18	10.00	10.20	9.50	9.50	133823
2015-06-19	9.74	9.82	9.50	9.50	359852
2015-06-22	9.51	9.70	9.51	9.70	35197
2015-06-23	9.50	9.65	9.50	9.60	40735
2015-06-24	9.53	9.63	9.44	9.51	46568
2015-06-25	9.50	9.66	9.45	9.56	67192
2015-06-26	9.50	9.64	9.35	9.35	60814
2015-06-29	9.40	9.75	9.24	9.75	73463
2015-06-30	9.50	9.60	9.30	9.59	60372
2015-07-01	9.50	9.50	9.00	9.00	72741
2015-07-02	9.10	9.71	9.10	9.61	69678
2015-07-06	9.59	9.60	9.40	9.42	43114
2015-07-07	9.30	9.30	8.85	8.90	126905
2015-07-08	9.08	9.08	8.00	8.40	170881
2015-07-09	8.50	8.79	8.21	8.21	98114
2015-07-10	8.43	8.60	7.80	7.83	144256
2015-07-13	7.80	7.90	7.10	7.90	184370
2015-07-14	7.90	7.90	7.50	7.50	78259
2015-07-15	7.70	8.17	7.54	7.80	98773
2015-07-16	7.88	8.57	7.88	8.30	89339
2015-07-17	8.40	8.40	7.43	7.50	100816
2015-07-20	7.40	7.55	7.00	7.00	151556
2015-07-21	7.25	7.40	6.95	7.00	132055
2015-07-22	7.00	7.30	6.88	7.15	63706
2015-07-23	7.06	7.30	6.58	6.78	157266
2015-07-24	6.60	7.89	6.50	7.89	169231
2015-07-27	7.52	8.60	7.40	7.48	129789
2015-07-28	7.70	7.70	7.48	7.52	56817
2015-07-29	7.50	7.70	7.01	7.01	78001
2015-07-30	7.00	7.50	6.80	6.85	61020
2015-07-31	7.20	7.50	7.00	7.30	76855
2015-08-03	7.20	7.50	7.00	7.02	31228
2015-08-04	7.28	7.90	6.82	7.90	73311
2015-08-05	7.55	7.68	7.00	7.01	66827
2015-08-06	7.19	7.40	7.01	7.40	54482
2015-08-07	7.40	7.64	7.03	7.03	61680
2015-08-10	7.00	7.98	7.00	7.76	113212
2015-08-11	7.90	8.14	7.62	7.80	101367
2015-08-12	8.10	9.50	8.10	9.50	182739
2015-08-13	9.10	9.36	8.81	8.90	94275
2015-08-14	9.00	9.30	8.92	9.30	46663
2015-08-17	9.40	9.42	9.10	9.41	59304
2015-08-18	9.40	9.46	9.00	9.23	50186
2015-08-19	9.49	9.68	9.21	9.60	71177
2015-08-20	9.90	10.40	9.70	9.70	159818
2015-08-21	9.78	10.10	9.03	9.17	151558
2015-08-24	8.90	9.04	7.60	8.40	162299
2015-08-25	8.30	8.50	7.74	7.80	109680
2015-08-26	7.70	7.83	7.13	7.13	127167
2015-08-27	7.28	8.00	7.20	7.20	109327
2015-08-28	7.60	8.65	7.60	8.65	95997
2015-08-31	8.40	9.13	8.27	9.13	79969
2015-09-01	9.00	9.37	8.34	8.56	60721
2015-09-02	8.80	8.80	8.20	8.20	29615
2015-09-03	8.22	8.60	8.13	8.40	27713
2015-09-04	8.48	8.60	8.15	8.35	31907
2015-09-08	8.38	8.64	8.23	8.45	30818
2015-09-09	8.50	8.60	8.00	8.07	55641
2015-09-10	8.20	8.27	7.90	7.90	57377
2015-09-11	7.90	8.40	7.71	8.40	52408
2015-09-14	8.20	8.60	8.02	8.55	53369
2015-09-15	8.43	8.60	8.10	8.10	31741
2015-09-16	8.40	9.15	8.21	9.10	92123
2015-09-17	9.10	9.60	8.41	9.50	89930
2015-09-18	9.70	9.90	9.09	9.60	193820
2015-09-21	9.50	9.79	9.13	9.14	45626
2015-09-22	9.00	9.12	8.71	8.85	41544
2015-09-23	8.99	9.30	8.70	8.70	29102
2015-09-24	9.06	9.70	9.06	9.30	91984
2015-09-25	9.35	9.50	9.20	9.25	25313
2015-09-28	9.20	9.20	8.50	8.50	51729
2015-09-29	8.50	9.19	8.50	8.60	39903
2015-09-30	8.63	8.90	8.50	8.75	22364
2015-10-01	8.78	8.95	8.60	8.60	28012
2015-10-02	9.00	9.61	8.90	9.35	86976
2015-10-05	9.60	9.94	9.35	9.40	70763
2015-10-06	9.65	9.89	9.10	9.10	88474
2015-10-07	9.30	9.65	9.10	9.53	79850
2015-10-08	9.40	9.90	9.20	9.30	83519
2015-10-09	9.56	10.00	9.51	9.88	120256
2015-10-12	10.10	10.30	9.52	9.60	66025
2015-10-13	9.52	10.10	9.43	9.53	55987
2015-10-14	9.88	10.50	9.80	10.50	175672
2015-10-15	10.50	10.80	10.40	10.60	106170
2015-10-16	10.60	10.70	10.20	10.20	43709
2015-10-19	10.00	10.30	9.33	9.65	89777
2015-10-20	9.60	10.30	9.60	9.90	56910
2015-10-21	10.00	10.00	9.50	9.56	50924
2015-10-22	9.55	9.90	9.48	9.60	26689
2015-10-23	10.00	10.00	9.40	9.40	75567
2015-10-26	9.70	9.70	9.16	9.20	59596
2015-10-27	9.25	9.48	9.20	9.20	51179
2015-10-28	9.57	9.95	9.10	9.21	118772
2015-10-29	9.30	9.30	9.00	9.20	76347
2015-10-30	9.10	9.18	8.92	9.00	41820
2015-11-02	8.90	9.34	8.70	9.10	73941
2015-11-03	8.80	9.05	8.64	8.70	82375
2015-11-04	8.85	8.91	8.50	8.50	88883
2015-11-05	8.73	8.73	8.17	8.39	116701
2015-11-06	8.20	8.20	7.90	8.20	78073
2015-11-09	8.31	8.54	8.02	8.30	101309
2015-11-10	8.40	8.49	8.03	8.25	52807
2015-11-11	8.05	8.56	8.05	8.50	59483
2015-11-12	8.40	8.67	8.12	8.45	59652
2015-11-13	8.30	8.83	8.21	8.70	90415
2015-11-16	8.90	8.98	8.43	8.70	46162
2015-11-17	8.55	8.70	8.11	8.50	85667
2015-11-18	8.47	8.55	8.13	8.51	88888
2015-11-19	8.62	8.89	8.45	8.75	68842
2015-11-20	8.50	8.80	8.20	8.40	49365
2015-11-23	8.49	8.59	8.30	8.40	45526
2015-11-24	8.50	8.90	8.44	8.75	87581
2015-11-25	8.62	8.95	8.62	8.95	51767
2015-11-27	8.60	8.85	8.40	8.70	29590
2015-11-30	8.62	8.90	8.62	8.90	67550
2015-12-01	8.71	9.11	8.71	9.10	71254
2015-12-02	8.80	9.10	8.70	9.10	57726
2015-12-03	9.11	9.20	8.93	9.20	63086
2015-12-04	9.00	9.51	9.00	9.50	125313
2015-12-07	9.52	9.58	8.80	9.30	98883
2015-12-08	9.20	9.30	8.80	9.20	72555
2015-12-09	9.11	9.59	8.91	9.59	113606
2015-12-10	9.50	9.70	9.30	9.40	98601
2015-12-11	9.40	9.74	9.26	9.50	104777
2015-12-14	9.45	9.70	9.40	9.60	89641
2015-12-15	9.70	9.89	9.45	9.60	108426
2015-12-16	9.80	10.00	9.53	9.75	105479
2015-12-17	9.77	9.84	9.28	9.30	90289
2015-12-18	9.50	10.40	9.30	9.60	197925
2015-12-21	10.20	10.50	10.10	10.40	120098
2015-12-22	10.50	10.70	10.30	10.40	67845
2015-12-23	10.30	10.80	10.30	10.80	91005
2015-12-24	10.80	11.20	10.80	11.20	68025
2015-12-28	11.20	11.60	11.20	11.50	156520
2015-12-29	11.50	11.80	11.40	11.60	122010
2015-12-30	11.40	11.40	10.80	11.00	90703
2015-12-31	10.90	10.90	10.30	10.60	113883
2016-01-04	10.90	11.50	10.70	11.00	110146
2016-01-05	11.20	11.60	11.00	11.60	124925
2016-01-06	11.70	12.40	11.60	11.90	171918
2016-01-07	12.20	12.40	11.70	11.80	157130
2016-01-08	11.70	12.10	10.70	11.00	218666
2016-01-11	11.00	11.40	10.80	11.10	124075
2016-01-12	11.10	11.10	10.30	10.60	110921
2016-01-13	10.60	10.90	10.50	10.70	76881
2016-01-14	11.10	11.10	10.40	10.50	88495
2016-01-15	10.90	10.90	10.40	10.60	97264
2016-01-19	10.50	10.60	10.00	10.10	125568
2016-01-20	9.80	10.30	9.65	10.10	126492
2016-01-21	10.00	10.70	9.80	10.70	68212
2016-01-22	10.80	11.10	10.60	10.90	73928
2016-01-25	11.00	11.30	10.80	11.00	74336
2016-01-26	10.90	11.90	10.90	11.70	165151
2016-01-27	11.60	12.10	11.60	11.70	122519
2016-01-28	11.80	12.10	11.60	11.80	116948
2016-01-29	11.70	12.30	11.70	12.30	134523
2016-02-01	12.60	13.50	12.40	13.30	301014
2016-02-02	13.30	13.80	13.00	13.70	211725
2016-02-03	13.70	13.80	13.50	13.50	190126
2016-02-04	14.00	14.60	13.95	14.30	235981
2016-02-05	14.20	14.50	13.50	14.20	235259
2016-02-08	14.80	16.00	14.40	15.40	373153
2016-02-09	16.00	16.10	15.00	15.10	220910
2016-02-10	14.80	15.10	13.70	14.80	219545
2016-02-11	16.00	16.30	15.50	16.10	339821
2016-02-12	15.80	16.60	15.80	15.90	222640
2016-02-16	15.40	16.20	15.10	15.40	222317
2016-02-17	15.70	16.30	15.60	16.10	114578
2016-02-18	16.10	17.50	16.00	17.30	227431
2016-02-19	17.50	17.70	16.85	16.90	159525
2016-02-22	16.30	16.90	16.00	16.50	158272
2016-02-23	17.00	17.60	16.50	16.80	152945
2016-02-24	17.40	18.30	17.00	17.20	242152
2016-02-25	17.50	18.70	17.40	18.60	159474
2016-02-26	18.30	18.90	17.60	18.20	153077
2016-02-29	18.70	18.80	18.00	18.30	189754
2016-03-01	18.70	18.70	16.80	17.30	187178
2016-03-02	17.10	18.40	17.10	18.30	125637
2016-03-03	18.50	19.50	18.20	19.40	239940
2016-03-04	19.70	21.30	19.00	19.10	364649
2016-03-07	20.10	20.90	19.60	20.20	236070
2016-03-08	20.90	20.90	18.80	19.40	303440
2016-03-09	18.60	20.10	17.70	19.00	279985
2016-03-10	19.10	20.40	19.10	20.00	217586
2016-03-11	20.20	20.30	18.90	19.20	188620
2016-03-14	19.50	20.15	18.80	19.00	250013
2016-03-15	18.60	18.60	17.20	18.10	294104
2016-03-16	17.80	20.00	17.58	19.80	247198
2016-03-17	20.30	20.60	18.80	18.90	278033
2016-03-18	19.00	19.70	18.80	19.00	615517
2016-03-21	19.50	19.80	18.90	19.60	163964
2016-03-22	19.70	20.00	19.30	19.90	139559
2016-03-23	19.00	19.10	18.50	18.70	166314
2016-03-24	18.70	19.00	18.01	18.70	122515
2016-03-28	18.60	18.90	18.00	18.50	78899
2016-03-29	18.50	19.60	18.20	19.30	149989
2016-03-30	19.50	19.70	18.70	19.00	106100
2016-03-31	19.30	19.50	18.45	18.80	103909
2016-04-01	18.40	19.40	18.00	19.40	169386
2016-04-04	19.40	19.40	18.50	18.80	79834
2016-04-05	19.10	19.70	18.60	19.70	122618
2016-04-06	19.50	19.90	19.10	19.90	99683
2016-04-07	20.10	21.00	20.00	20.80	289064
2016-04-08	21.00	23.47	20.60	23.00	384039
2016-04-11	24.20	25.10	24.00	24.50	345802
2016-04-12	25.00	25.20	23.60	24.50	266833
2016-04-13	24.10	24.70	23.11	23.40	237917
2016-04-14	23.00	23.80	21.90	22.90	266401
2016-04-15	23.10	24.20	22.70	23.50	180123
2016-04-18	23.90	24.10	22.90	23.10	154340
2016-04-19	24.10	25.20	23.70	24.70	366892
2016-04-20	24.80	25.20	23.10	23.50	358036
2016-04-21	24.90	24.90	23.40	23.40	227119
2016-04-22	23.40	24.50	22.80	23.40	214898
2016-04-25	23.70	24.00	23.20	23.50	126384
2016-04-26	24.00	24.50	23.30	24.30	158553
2016-04-27	24.50	24.60	23.90	24.40	178626
2016-04-28	24.30	26.00	24.20	25.40	333021
2016-04-29	26.20	26.60	25.40	26.00	375566
2016-05-02	26.30	26.40	25.20	25.60	268800
2016-05-03	25.20	26.40	24.67	25.50	270221
2016-05-04	25.10	26.00	22.80	23.30	277645
2016-05-05	24.30	24.80	23.40	24.00	122899
2016-05-06	24.40	26.20	24.24	25.40	301599
2016-05-09	24.60	24.70	23.52	23.70	212323
2016-05-10	23.60	24.80	23.50	24.80	149437
2016-05-11	25.70	26.30	24.60	25.90	261343
2016-05-12	26.10	26.20	24.80	25.30	174341
2016-05-13	25.60	26.10	25.10	25.60	137697
2016-05-16	26.40	27.10	25.80	26.30	250928
2016-05-17	26.70	27.80	26.10	27.30	324526
2016-05-18	26.90	27.40	25.30	25.40	291922
2016-05-19	23.90	25.90	23.70	25.70	218893
2016-05-20	26.00	26.40	24.70	25.80	150494
2016-05-23	25.40	26.30	24.80	25.50	109027
2016-05-24	25.10	25.30	22.80	22.90	392848
2016-05-25	22.50	23.70	21.50	23.40	289700
2016-05-26	24.00	24.40	23.35	23.90	163913
2016-05-27	23.40	23.50	21.90	22.10	222453
2016-05-31	21.10	23.20	20.90	22.30	390770
2016-06-01	22.60	22.90	21.20	22.10	128894
2016-06-02	21.90	22.70	21.40	22.10	101610
2016-06-03	23.90	24.60	23.30	24.30	274626
2016-06-06	24.30	25.10	24.00	25.00	227373
2016-06-07	24.90	25.80	24.20	25.20	238537
2016-06-08	26.50	27.40	26.20	27.10	402865
2016-06-09	27.00	28.30	26.70	28.10	298856
2016-06-10	28.40	29.50	28.00	29.50	595168
2016-06-13	31.00	32.70	30.60	31.90	779020
2016-06-14	32.30	33.59	30.80	31.80	607125
2016-06-15	31.50	35.60	31.40	34.50	701707
2016-06-16	37.20	37.65	32.60	33.60	947976
2016-06-17	34.20	34.80	31.60	33.20	3840650
2016-06-20	31.30	35.00	31.10	34.80	554446
2016-06-21	33.50	34.30	32.60	33.50	366746
2016-06-22	33.00	34.40	32.90	34.40	292573
2016-06-23	34.10	35.40	33.39	34.40	340239
2016-06-24	37.60	38.20	34.50	36.10	742977
2016-06-27	37.10	38.00	35.10	36.70	497921
2016-06-28	35.80	36.80	34.90	36.20	376935
2016-06-29	37.10	38.50	36.60	37.80	500052
2016-06-30	38.00	38.50	36.94	38.50	313768
2016-07-01	39.50	41.40	39.10	41.20	510064
2016-07-05	42.60	44.30	40.70	44.10	628903
2016-07-06	46.00	47.40	44.80	46.30	745020
2016-07-07	45.90	45.90	42.25	43.60	592680
2016-07-08	43.40	47.10	42.80	47.00	536133
2016-07-11	46.80	49.20	46.20	47.60	461353
2016-07-12	46.90	48.00	44.20	44.30	531467
2016-07-13	45.40	47.50	44.50	47.20	399434
2016-07-14	44.60	46.90	44.50	46.40	318863
2016-07-15	45.70	46.70	45.25	45.90	246720
2016-07-18	45.30	46.20	44.40	44.90	254873
2016-07-19	44.30	45.10	43.50	43.90	215921
2016-07-20	41.20	41.60	37.30	37.40	696638
2016-07-21	37.50	39.90	37.40	39.60	408736
2016-07-22	39.00	39.80	38.50	39.00	232892
2016-07-25	38.70	38.80	35.80	36.90	363443
2016-07-26	37.80	39.50	37.50	39.10	247008
2016-07-27	39.90	43.80	39.00	42.80	555610
2016-07-28	43.80	44.00	40.55	42.50	384710
2016-07-29	43.60	45.00	43.20	44.40	443289
2016-08-01	45.00	45.50	43.50	44.50	322350
2016-08-02	46.10	46.50	45.00	45.00	362360
2016-08-03	45.50	45.70	42.75	43.90	248405
2016-08-04	44.60	45.70	43.70	45.10	305064
2016-08-05	42.80	44.50	41.80	42.80	386494
2016-08-08	42.40	44.20	42.20	43.20	257035
2016-08-09	43.20	43.70	42.90	43.40	239023
2016-08-10	44.50	44.60	42.90	44.20	258927
2016-08-11	44.40	44.40	42.80	43.00	285494
2016-08-12	43.50	45.30	43.30	43.60	379300
2016-08-15	43.60	45.10	43.40	44.00	209025
2016-08-16	44.40	45.10	43.80	45.10	303149
2016-08-17	44.20	45.90	43.70	45.00	381775
2016-08-18	45.30	48.10	45.10	47.90	487647
2016-08-19	46.50	47.30	45.30	45.65	523815
2016-08-22	44.50	44.70	43.30	43.90	284399
2016-08-23	44.40	45.30	43.00	43.20	263688
2016-08-24	42.20	42.40	36.40	37.20	675134
2016-08-25	37.20	40.00	36.30	38.50	476260
2016-08-26	40.00	41.50	37.50	38.40	689513
2016-08-29	37.50	39.70	37.10	38.80	281708
2016-08-30	38.20	38.90	35.21	36.70	410873
2016-08-31	35.70	36.20	33.30	34.30	562727
2016-09-01	33.80	36.30	33.30	36.20	524656
2016-09-02	39.20	39.50	36.40	38.80	550171
2016-09-06	40.40	41.50	39.00	41.40	586741
2016-09-07	41.50	41.60	38.80	40.80	424972
2016-09-08	40.20	40.90	39.30	39.70	292868
2016-09-09	39.20	39.30	35.10	36.20	434711
2016-09-12	34.80	39.00	34.30	38.50	605132
2016-09-13	37.75	38.70	35.70	36.30	418691
2016-09-14	36.50	38.90	36.50	37.30	411263
2016-09-15	37.20	38.70	35.80	37.60	386804
2016-09-16	36.70	37.80	35.10	36.50	2288943
2016-09-19	37.10	37.35	35.30	36.40	374078
2016-09-20	36.10	37.50	35.66	37.10	330533
2016-09-21	37.60	41.20	37.31	40.90	717657
2016-09-22	42.00	42.50	39.70	40.20	564041
2016-09-23	39.70	40.70	37.50	37.70	460730
2016-09-26	38.20	39.10	36.80	36.90	292181
2016-09-27	36.30	36.45	34.30	35.20	450492
2016-09-28	35.40	38.10	34.40	38.10	431001
2016-09-29	37.70	38.50	37.05	37.90	357036
2016-09-30	38.90	39.25	36.60	36.70	305402
2016-10-03	36.80	37.40	35.10	35.90	283804
2016-10-04	34.80	34.80	31.90	32.20	616938
2016-10-05	32.80	33.30	30.80	33.00	552415
2016-10-06	31.40	32.13	30.20	30.90	501564
2016-10-07	32.40	33.50	31.10	32.40	569380
2016-10-10	32.80	33.50	32.40	33.30	283047
2016-10-11	32.70	33.20	31.50	31.70	261117
2016-10-12	31.60	33.20	31.60	32.80	215558
2016-10-13	33.20	35.40	32.66	33.60	371203
2016-10-14	32.70	33.90	32.20	32.50	243124
2016-10-17	32.80	34.20	32.70	33.50	201979
2016-10-18	34.90	35.90	33.80	35.70	319840
2016-10-19	36.90	37.25	35.60	36.80	379507
2016-10-20	37.10	37.30	35.10	35.80	241130
2016-10-21	35.80	36.00	34.80	35.10	223471
2016-10-24	35.30	35.70	32.00	32.40	487911
2016-10-25	33.00	33.40	31.90	32.30	429207
2016-10-26	32.30	32.70	31.10	31.60	272663
2016-10-27	31.90	32.30	30.30	30.80	307059
2016-10-28	30.60	32.20	30.50	31.20	323075
2016-10-31	31.40	32.60	30.60	32.50	300520
2016-11-01	33.40	34.80	33.20	33.60	448819
2016-11-02	35.10	36.85	33.20	33.50	722954
2016-11-03	32.70	34.70	32.00	34.70	456790
2016-11-04	34.50	35.70	33.60	35.50	443448
2016-11-07	33.20	36.35	32.90	35.40	597165
2016-11-08	35.40	35.95	32.90	33.10	456738
2016-11-09	35.80	36.10	32.70	33.20	625261
2016-11-10	32.70	33.00	29.00	29.40	668951
2016-11-11	29.40	30.00	25.60	26.70	859724
2016-11-14	25.80	28.80	25.10	28.60	567649
2016-11-15	28.70	31.70	28.20	31.50	579304
2016-11-16	31.30	31.65	28.30	29.50	423241
2016-11-17	29.30	30.75	27.90	28.30	384665
2016-11-18	27.90	28.50	27.00	27.40	362869
2016-11-21	28.50	29.30	28.00	28.40	235371
2016-11-22	28.70	29.30	27.50	28.90	262205
2016-11-23	27.50	27.80	26.50	27.10	419795
2016-11-25	27.50	27.90	26.60	26.70	172041
2016-11-28	27.50	28.70	26.90	28.40	306062
2016-11-29	27.30	28.60	26.80	27.80	192804
2016-11-30	27.30	28.70	27.10	28.30	312756
2016-12-01	28.00	30.86	27.20	29.40	447429
2016-12-02	30.10	30.95	29.90	30.80	337106
2016-12-05	30.40	32.20	29.60	31.80	320490
2016-12-06	31.70	32.90	30.50	30.70	354333
2016-12-07	31.50	31.90	30.40	30.90	250672
2016-12-08	31.40	32.30	30.90	32.30	357382
2016-12-09	32.00	32.30	29.00	29.50	454611
2016-12-12	30.10	31.70	29.60	30.30	332676
2016-12-13	30.40	30.95	29.90	30.40	305459
2016-12-14	30.80	31.50	28.20	28.20	622168
2016-12-15	27.30	28.40	26.60	28.00	615875
2016-12-16	28.30	29.50	27.30	27.50	1283926
2016-12-19	27.50	28.00	26.75	27.60	380691
2016-12-20	26.90	28.20	26.60	28.00	276967
2016-12-21	28.20	28.50	27.30	27.40	159904
2016-12-22	27.50	28.30	26.60	26.80	224793
2016-12-23	26.90	27.60	26.75	27.00	167884
2016-12-27	27.30	29.40	27.20	28.50	233314
2016-12-28	28.60	29.90	27.80	29.80	296276
2016-12-29	30.40	33.35	30.00	33.00	680942
2016-12-30	33.50	34.90	29.10	29.10	688232
2017-01-03	29.70	32.50	29.70	32.40	403954
2017-01-04	33.00	33.70	32.40	33.50	461317
2017-01-05	34.80	37.75	34.80	37.40	707851
2017-01-06	36.30	37.50	33.50	35.10	637850
2017-01-09	36.60	38.10	35.50	35.70	567840
2017-01-10	36.50	38.40	36.40	37.60	432137
2017-01-11	37.10	38.65	35.60	37.30	536595
2017-01-12	38.50	39.20	36.50	37.20	450131
2017-01-13	36.50	38.20	35.90	37.90	305741
2017-01-17	39.70	40.20	38.90	39.40	432179
2017-01-18	39.20	40.15	37.60	38.20	405753
2017-01-19	37.30	38.50	36.60	37.80	326145
2017-01-20	37.60	39.80	37.30	38.60	315283
2017-01-23	39.50	40.30	38.50	40.20	322656
2017-01-24	40.20	41.40	38.80	39.50	462791
2017-01-25	38.60	39.40	37.45	39.20	431520
2017-01-26	37.40	38.85	37.30	38.00	391245
2017-01-27	37.70	39.00	37.60	38.90	246282
2017-01-30	39.00	39.90	37.90	38.50	308091
2017-01-31	39.70	39.80	38.80	39.25	362875
2017-02-01	38.80	39.80	38.30	39.40	318886
2017-02-02	40.50	40.62	39.20	39.70	305566
2017-02-03	39.30	40.40	38.90	40.20	238790
2017-02-06	40.30	43.10	40.10	42.80	517283
2017-02-07	41.90	43.90	41.80	42.00	383274
2017-02-08	43.00	44.30	42.00	42.10	541945
2017-02-09	42.40	42.70	41.10	41.10	315126
2017-02-10	40.80	43.30	40.60	42.30	468496
2017-02-13	42.20	43.10	41.70	41.90	292380
2017-02-14	42.60	43.00	41.40	42.40	360558
2017-02-15	42.60	42.65	41.50	41.60	399102
2017-02-16	42.00	42.60	41.60	41.90	477353
2017-02-17	42.00	42.50	41.00	41.30	482915
2017-02-21	40.60	41.50	39.30	40.30	377148
2017-02-22	40.20	40.80	38.00	39.50	510819
2017-02-23	40.70	40.90	38.20	38.60	632871
2017-02-24	39.20	39.70	37.20	37.40	430705
2017-02-27	37.20	38.20	33.50	33.90	682153
2017-02-28	34.70	35.50	33.90	34.30	320971
2017-03-01	33.70	35.30	32.30	34.90	591105
2017-03-02	33.50	34.20	31.30	31.90	585512
2017-03-03	31.80	33.30	30.90	32.90	441991
2017-03-06	32.70	32.70	29.90	31.00	624009
2017-03-07	30.40	31.35	29.80	30.40	450999
2017-03-08	29.80	30.60	29.40	29.40	369561
2017-03-09	29.60	30.00	28.40	28.40	410575
2017-03-10	28.90	31.40	28.80	30.60	520973
2017-03-13	31.10	34.20	30.80	32.80	636555
2017-03-14	32.40	33.15	29.50	29.80	557629
2017-03-15	30.40	34.80	29.80	34.00	581049
2017-03-16	35.00	35.15	32.90	33.30	527846
2017-03-17	33.60	33.70	30.50	30.80	1290746
2017-03-20	31.00	32.30	30.90	31.70	310409
2017-03-21	32.10	33.10	31.20	31.50	463233
2017-03-22	31.70	32.60	31.50	31.60	307295
2017-03-23	32.10	32.25	29.90	30.70	486301
2017-03-24	30.70	31.80	30.40	31.10	262941
2017-03-27	32.00	32.00	30.80	31.50	281087
2017-03-28	31.30	31.70	30.05	31.10	434035
2017-03-29	30.80	31.30	30.40	30.40	195578
2017-03-30	30.20	30.80	30.00	30.00	231451
2017-03-31	30.10	31.50	29.90	30.40	280288
2017-04-03	30.70	32.00	30.63	31.90	288161
2017-04-04	32.30	32.70	31.60	32.10	254927
2017-04-05	31.80	32.45	30.60	32.00	346837
2017-04-06	31.90	32.20	31.30	31.80	184486
2017-04-07	32.60	32.86	31.20	31.90	282209
2017-04-10	31.50	31.90	31.00	31.50	208321
2017-04-11	32.00	33.00	31.80	32.50	360269
2017-04-12	32.50	32.90	31.60	32.90	323469
2017-04-13	32.70	32.90	31.30	31.30	430487
2017-04-17	31.30	31.50	30.00	31.10	457976
2017-04-18	30.80	31.30	30.35	31.10	295455
2017-04-19	30.90	31.00	29.10	30.50	673494
2017-04-20	30.40	30.87	29.80	30.20	327788
2017-04-21	30.20	30.90	29.80	30.70	356011
2017-04-24	30.10	30.30	29.20	30.00	491411
2017-04-25	29.40	29.60	27.60	28.90	771708
2017-04-26	28.90	30.00	28.00	30.00	719608
2017-04-27	29.90	29.90	28.40	29.40	426428
2017-04-28	29.40	30.70	29.10	30.40	416279
2017-05-01	30.00	30.30	28.80	29.70	369764
2017-05-02	29.50	30.00	29.10	29.60	450024
2017-05-03	29.40	29.40	27.80	28.10	571669
2017-05-04	27.20	27.40	25.50	26.70	630904
2017-05-05	26.70	27.35	26.30	26.80	324244
2017-05-08	26.90	27.20	26.20	27.20	306549
2017-05-09	26.80	26.90	25.60	26.40	418875
2017-05-10	26.70	27.70	26.50	27.20	452155
2017-05-11	27.40	28.30	27.10	28.30	284666
2017-05-12	28.70	29.20	28.50	29.10	340629
2017-05-15	29.70	29.90	28.40	29.40	277392
2017-05-16	29.60	30.00	29.30	29.60	267534
2017-05-17	30.30	30.60	29.30	29.90	409404
2017-05-18	29.70	29.70	27.85	29.30	454250
2017-05-19	29.70	29.80	28.60	28.90	454878
2017-05-22	29.00	29.40	28.40	28.60	232347
2017-05-23	28.80	28.90	26.90	27.50	569171
2017-05-24	27.00	28.18	26.21	28.00	496016
2017-05-25	27.70	27.90	26.80	27.20	309812
2017-05-26	27.90	28.00	26.70	26.80	291291
2017-05-30	26.50	26.60	25.90	26.40	224681
2017-05-31	26.40	26.40	25.00	25.50	363205
2017-06-01	25.20	25.80	25.10	25.60	206628
2017-06-02	26.00	26.30	25.30	25.60	281458
2017-06-05	25.70	26.70	24.70	26.60	420043
2017-06-06	27.10	28.50	26.30	28.50	601830
2017-06-07	28.10	28.60	27.50	28.60	414212
2017-06-08	28.20	28.20	26.80	27.70	358630
2017-06-09	26.70	27.10	26.00	26.20	320010
2017-06-12	26.00	27.50	25.80	27.30	325693
2017-06-13	27.20	28.00	26.80	27.30	290496
2017-06-14	28.00	28.00	24.80	25.20	611930
2017-06-15	25.30	26.50	25.20	25.80	436350
2017-06-16	26.30	26.70	25.70	25.80	2352215
2017-06-19	26.20	27.00	25.80	26.40	370051
2017-06-20	26.50	26.60	25.30	25.40	251786
2017-06-21	25.50	26.30	25.20	25.80	219780
2017-06-22	26.20	26.86	25.80	26.70	328674
2017-06-23	27.00	27.70	26.90	27.60	239980
2017-06-26	27.00	27.30	26.50	26.70	187735
2017-06-27	27.10	27.40	26.20	26.30	248446
2017-06-28	26.50	27.00	26.05	26.40	209395
2017-06-29	26.00	26.60	25.70	26.40	187520
2017-06-30	26.00	26.75	25.90	26.30	253162
2017-07-03	25.80	26.10	25.40	25.70	128038
2017-07-05	25.70	26.25	24.80	25.60	348380
2017-07-06	25.60	25.90	24.80	24.90	186409
2017-07-07	24.70	24.90	24.10	24.70	250205
2017-07-10	24.40	26.00	24.20	26.00	293585
2017-07-11	25.90	26.70	25.20	26.60	234339
2017-07-12	26.90	27.30	26.30	26.40	264233
2017-07-13	26.30	26.65	25.50	25.80	150147
2017-07-14	26.50	26.90	25.80	26.10	199463
2017-07-17	26.50	27.20	26.30	26.60	285664
2017-07-18	27.00	27.10	26.00	26.20	236557
2017-07-19	26.20	26.80	25.60	25.80	188836
2017-07-20	25.50	26.20	25.30	25.90	152876
2017-07-21	26.10	26.40	25.50	26.10	163194
2017-07-24	26.10	26.35	25.00	25.20	186839
2017-07-25	25.70	26.60	25.10	25.30	228285
2017-07-26	25.30	27.10	25.10	26.90	390042
2017-07-27	27.30	27.40	25.90	26.30	293945
2017-07-28	26.40	27.00	26.00	26.20	203959
2017-07-31	26.10	26.85	25.90	26.10	159132
2017-08-01	26.10	26.60	25.60	25.70	187958
2017-08-02	25.50	26.00	24.80	25.10	292229
2017-08-03	24.80	25.60	24.60	25.40	191809
2017-08-04	25.00	25.35	23.70	23.80	306309
2017-08-07	24.00	24.10	22.00	22.30	335701
2017-08-08	22.80	23.00	21.50	21.90	263263
2017-08-09	22.50	22.60	21.50	22.45	297075
2017-08-10	23.00	23.30	22.60	23.20	288836
2017-08-11	23.50	23.90	23.00	23.90	191870
2017-08-14	23.70	24.00	23.30	23.80	212808
2017-08-15	23.20	23.60	22.10	22.70	261211
2017-08-16	22.90	24.20	22.60	24.20	248013
2017-08-17	24.40	24.50	23.30	23.60	208740
2017-08-18	23.90	24.40	23.00	23.40	311596
2017-08-21	23.40	23.70	22.80	23.40	152012
2017-08-22	23.30	23.50	22.90	23.30	133975
2017-08-23	23.50	23.60	22.60	23.10	179533
2017-08-24	22.90	23.40	22.80	23.40	132502
2017-08-25	23.50	24.00	23.00	23.40	215705
2017-08-28	23.60	25.70	23.60	25.70	377080
2017-08-29	26.70	27.30	24.90	25.80	476607
2017-08-30	25.80	26.00	24.60	25.00	219136
2017-08-31	25.30	25.90	24.80	25.70	258597
2017-09-01	26.10	26.30	25.30	26.20	196569
2017-09-05	26.80	27.80	26.10	27.80	423713
2017-09-06	27.60	27.80	26.20	26.80	451532
2017-09-07	27.40	28.40	26.90	28.30	392778
2017-09-08	28.50	28.60	27.00	28.30	471936
2017-09-11	27.60	27.70	25.50	25.70	446136
2017-09-12	25.90	26.60	25.50	25.90	262726
2017-09-13	25.80	26.10	24.90	24.90	273075
2017-09-14	25.00	25.60	24.60	25.00	199697
2017-09-15	25.00	25.80	24.30	25.80	1023944
2017-09-18	25.30	25.30	24.00	24.30	355954
2017-09-19	21.80	22.40	21.30	22.00	1478159
2017-09-20	22.10	22.30	21.20	21.30	474480
2017-09-21	21.00	21.30	19.80	20.10	886996
2017-09-22	20.50	20.90	20.20	20.60	534594
2017-09-25	20.70	21.50	20.30	20.90	416248
2017-09-26	20.80	21.20	19.50	19.70	814527
2017-09-27	19.60	20.30	19.40	20.30	268618
2017-09-28	20.30	20.70	19.90	20.10	442877
2017-09-29	20.20	20.30	19.50	19.50	309610
2017-10-02	19.40	20.20	19.40	20.10	270675
2017-10-03	20.00	20.40	20.00	20.10	204924
2017-10-04	20.30	20.60	20.00	20.30	208124
2017-10-05	20.40	20.60	20.00	20.20	172072
2017-10-06	20.40	21.20	19.80	21.00	356712
2017-10-09	21.40	21.80	21.10	21.60	452403
2017-10-10	21.80	22.00	20.71	20.90	327323
2017-10-11	21.00	21.50	20.20	21.20	405269
2017-10-12	21.30	21.30	20.70	21.00	167980
2017-10-13	21.10	21.50	20.80	21.10	223201
2017-10-16	21.10	21.20	20.20	20.40	266354
2017-10-17	20.30	20.70	20.00	20.70	163726
2017-10-18	20.70	20.70	20.10	20.20	123573
2017-10-19	20.50	20.80	20.10	20.70	184132
2017-10-20	20.30	20.70	19.90	20.20	303734
2017-10-23	19.80	20.50	19.80	19.90	245777
2017-10-24	19.80	20.30	19.80	20.00	184645
2017-10-25	20.00	20.40	19.80	19.90	199655
2017-10-26	20.10	20.10	19.30	19.30	250400
2017-10-27	19.20	19.75	19.20	19.40	184301
2017-10-30	19.60	19.70	19.15	19.30	225527
2017-10-31	19.20	19.50	19.00	19.40	202544
2017-11-01	19.60	19.60	19.10	19.50	423310
2017-11-02	19.40	19.90	19.10	19.30	163214
2017-11-03	19.10	19.50	18.80	19.30	199085
2017-11-06	19.30	19.90	19.00	19.40	198961
2017-11-07	19.40	19.90	19.15	19.90	177005
2017-11-08	20.10	20.60	19.75	19.90	216941
2017-11-09	20.10	20.19	19.10	19.40	303537
2017-11-10	19.40	19.80	19.30	19.50	140510
2017-11-13	19.70	19.70	19.10	19.10	134156
2017-11-14	19.10	19.50	18.90	19.20	172016
2017-11-15	19.60	19.60	19.00	19.20	213946
2017-11-16	19.20	19.60	19.20	19.50	101471
2017-11-17	19.60	20.50	19.50	20.30	239883
2017-11-20	20.00	20.40	19.70	19.90	160399
2017-11-21	19.80	20.30	19.70	19.90	105165
2017-11-22	20.20	20.70	20.00	20.50	186917
2017-11-24	20.70	20.80	20.00	20.20	119790
2017-11-27	20.20	20.30	19.40	19.60	192871
2017-11-28	19.70	20.10	19.30	19.90	182964
2017-11-29	19.90	20.20	19.60	20.10	172672
2017-11-30	20.10	20.30	19.70	20.10	203003
2017-12-01	20.00	20.45	19.60	19.60	203480
2017-12-04	19.60	19.70	19.00	19.20	202505
2017-12-05	19.00	19.30	18.80	19.00	234653
2017-12-06	18.80	19.30	18.80	18.60	225544
2017-12-07	18.30	18.90	18.20	18.60	194263
2017-12-08	18.60	18.90	18.25	18.30	220199
2017-12-11	18.40	19.00	18.20	18.50	301716
2017-12-12	18.40	19.00	18.35	18.50	258879
2017-12-13	18.40	20.80	18.40	20.20	482874
2017-12-14	20.20	20.80	19.60	20.40	310756
2017-12-15	20.80	20.90	20.00	20.90	969849
2017-12-18	21.20	21.30	20.80	20.90	239041
2017-12-19	21.00	21.20	20.50	20.90	193731
2017-12-20	20.90	21.80	20.80	21.60	243812
2017-12-21	21.70	22.80	21.20	22.60	400464
2017-12-22	22.90	23.00	22.30	22.50	219851
2017-12-26	22.30	23.80	22.10	23.70	242175
2017-12-27	23.40	23.50	22.40	22.70	254048
2017-12-28	23.00	23.00	21.80	22.20	237208
2017-12-29	22.80	23.20	22.30	22.80	262778
2018-01-02	23.30	24.80	22.80	24.60	505844
2018-01-03	24.60	24.60	22.30	23.30	519554
2018-01-04	23.40	23.55	22.40	23.00	352653
2018-01-05	23.10	23.70	22.70	22.90	218914
2018-01-08	23.10	23.20	22.20	22.30	253683
2018-01-09	22.10	22.60	21.60	21.80	319135
2018-01-10	22.20	23.50	22.00	23.30	343567
2018-01-11	23.60	23.60	22.80	23.20	280107
2018-01-12	23.60	23.95	23.20	23.80	381338
2018-01-16	24.20	24.30	23.30	23.60	377186
2018-01-17	23.50	23.90	22.70	22.80	427096
2018-01-18	23.00	23.10	22.20	22.30	469517
2018-01-19	22.40	22.80	22.20	22.40	275157
2018-01-22	22.70	23.00	22.00	22.30	233534
2018-01-23	22.00	23.40	22.00	23.30	294782
2018-01-24	24.10	25.50	23.70	25.10	533645
2018-01-25	25.30	25.30	23.10	23.40	551076
2018-01-26	23.70	24.15	23.10	23.30	318844
2018-01-29	23.30	23.30	22.20	22.20	340001
2018-01-30	22.70	22.80	21.25	21.30	349916
2018-01-31	21.50	22.30	21.30	21.95	283328
2018-02-01	21.80	22.30	21.50	22.20	242209
2018-02-02	21.50	22.00	21.10	21.10	346538
2018-02-05	21.30	22.30	21.10	22.10	411475
2018-02-06	22.10	22.50	21.50	21.50	333444
2018-02-07	21.80	22.10	20.30	20.40	419102
2018-02-08	20.70	21.45	20.20	20.90	299596
2018-02-09	21.00	21.10	19.40	20.30	403725
2018-02-12	20.50	21.96	20.45	21.60	354132
2018-02-13	21.70	22.40	21.45	21.90	176463
2018-02-14	21.90	23.80	21.80	23.70	508790
2018-02-15	23.20	24.30	23.10	24.10	412083
2018-02-16	23.90	23.90	22.40	22.80	535556
2018-02-20	22.50	22.90	22.00	22.10	202666
2018-02-21	22.40	22.70	21.35	21.50	280327
2018-02-22	21.90	22.20	21.20	21.30	299202
2018-02-23	21.10	21.40	20.60	20.90	235563
2018-02-26	21.20	21.40	20.70	20.80	245200
2018-02-27	20.80	20.90	19.60	20.30	391127
2018-02-28	20.30	20.45	19.50	19.50	328515
2018-03-01	19.30	20.25	18.70	19.80	460603
2018-03-02	20.30	20.60	19.60	19.60	370657
2018-03-05	19.80	20.20	19.45	19.70	210262
2018-03-06	20.00	21.10	20.00	20.80	253752
2018-03-07	20.80	20.85	20.00	20.30	205356
2018-03-08	20.30	20.70	20.00	20.50	195777
2018-03-09	20.20	20.70	20.10	20.20	174332
2018-03-12	20.20	20.65	20.00	20.40	230977
2018-03-13	20.60	21.00	20.45	20.50	231112
2018-03-14	20.50	20.80	20.20	20.20	165260
2018-03-15	20.20	20.40	19.70	19.70	183274
2018-03-16	19.70	20.60	19.50	20.10	663759
2018-03-19	20.20	20.30	19.60	20.00	236166
2018-03-20	19.90	20.10	19.70	19.90	106465
2018-03-21	20.20	21.20	19.90	21.10	298763
2018-03-22	20.90	21.30	20.55	20.90	184482
2018-03-23	21.30	22.00	21.20	21.50	272041
2018-03-26	21.60	22.30	21.50	22.20	209842
2018-03-27	21.70	21.90	20.80	21.10	252855
2018-03-28	20.80	21.00	20.00	20.10	197132
2018-03-29	20.40	21.10	20.20	20.80	190640
2018-04-02	21.10	21.50	20.90	21.40	193118
2018-04-03	21.40	21.40	20.60	20.80	175637
2018-04-04	21.20	21.40	20.60	20.60	150689
2018-04-05	20.60	21.20	20.40	20.90	119935
2018-04-06	21.10	21.10	20.40	20.60	117552
2018-04-09	20.50	20.85	20.20	20.50	136645
2018-04-10	20.70	21.15	20.50	21.00	142055
2018-04-11	21.30	21.55	20.80	21.10	337696
2018-04-12	20.80	21.10	20.40	20.50	216048
2018-04-13	20.90	21.00	20.40	20.70	150820
2018-04-16	20.70	20.80	20.30	20.70	137321
2018-04-17	20.50	20.75	20.30	20.60	121032
2018-04-18	20.80	21.20	20.75	21.20	287898
2018-04-19	21.20	21.80	20.95	21.70	220974
2018-04-20	21.60	21.70	20.90	21.40	148045
2018-04-23	20.90	21.00	20.60	20.80	106384
2018-04-24	20.70	21.20	20.60	21.10	133885
2018-04-25	20.70	21.40	20.50	21.00	133056
2018-04-26	21.00	21.30	20.70	20.90	109590
2018-04-27	20.90	20.90	20.50	20.70	132725
2018-04-30	20.50	21.30	20.30	20.80	231905
2018-05-01	20.50	21.00	20.40	20.90	149830
2018-05-02	20.70	21.20	20.40	20.90	310349
2018-05-03	21.00	21.20	20.40	20.70	162457
2018-05-04	20.60	21.10	20.60	21.00	101676
2018-05-07	20.90	21.20	20.80	21.10	131209
2018-05-08	21.10	21.50	20.60	21.30	239301
2018-05-09	21.20	22.00	21.15	21.70	203653
2018-05-10	22.00	22.40	21.80	22.20	208887
2018-05-11	22.30	22.60	22.10	22.40	123123
2018-05-14	22.30	22.40	21.40	21.50	140780
2018-05-15	20.80	21.30	20.60	21.00	190542
2018-05-16	20.80	21.10	20.60	20.70	131548
2018-05-17	20.70	21.20	20.70	21.20	103442
2018-05-18	21.50	22.00	21.10	21.90	229875
2018-05-21	21.80	22.00	21.40	21.60	80614
2018-05-22	21.60	22.40	21.50	21.80	215799
2018-05-23	21.40	22.20	21.40	22.00	136551
2018-05-24	22.10	23.00	22.05	22.80	248843
2018-05-25	22.70	23.20	22.30	22.60	221727
2018-05-29	21.70	23.10	21.70	22.60	161467
2018-05-30	22.90	23.00	22.30	22.50	115575
2018-05-31	22.50	22.80	22.30	22.50	132334
2018-06-01	22.50	22.50	21.80	21.90	188860
2018-06-04	22.00	22.10	20.90	21.00	215483
2018-06-05	21.00	21.60	21.00	21.40	195971
2018-06-06	21.60	21.80	21.40	21.70	174684
2018-06-07	21.80	21.90	21.50	21.90	110391
2018-06-08	22.00	22.00	21.30	21.60	158094
2018-06-11	21.40	21.80	21.40	21.60	164050
2018-06-12	21.50	21.70	21.40	21.70	100295
2018-06-13	21.70	21.90	21.20	21.70	176942
2018-06-14	21.90	21.90	21.40	21.80	131876
2018-06-15	21.40	22.00	21.30	21.70	767036
2018-06-18	21.50	21.95	21.40	21.40	111526
2018-06-19	21.20	21.80	21.20	21.50	118026
2018-06-20	21.50	21.70	21.20	21.50	123243
2018-06-21	21.50	22.00	21.40	21.80	94200
2018-06-22	21.60	22.00	21.60	21.90	88718
2018-06-25	21.90	22.20	21.65	21.80	158241
2018-06-26	21.70	21.70	21.00	21.10	192239
2018-06-27	21.10	21.40	20.80	20.80	134761
2018-06-28	20.90	21.00	20.50	20.60	134058
2018-06-29	20.80	21.20	20.60	20.70	110141
2018-07-02	20.50	21.70	20.50	21.50	151205
2018-07-03	21.70	22.10	21.50	21.90	106687
2018-07-05	21.90	22.30	21.80	22.30	127933
2018-07-06	22.20	22.80	22.10	22.50	154663
2018-07-09	22.60	22.80	22.00	22.00	134067
2018-07-10	22.00	22.30	21.80	22.20	73276
2018-07-11	22.00	22.60	22.00	22.40	187334
2018-07-12	22.40	22.70	22.00	22.30	114050
2018-07-13	22.20	22.80	22.20	22.30	90784
2018-07-16	22.10	22.80	22.10	22.10	173248
2018-07-17	22.00	22.70	21.70	22.20	215047
2018-07-18	22.10	23.50	22.10	23.30	230879
2018-07-19	22.70	24.00	22.70	23.80	347241
2018-07-20	24.00	24.50	23.80	24.50	237321
2018-07-23	24.20	24.20	23.50	23.60	167772
2018-07-24	23.60	24.50	23.60	24.20	171569
2018-07-25	24.20	25.00	24.10	25.00	140039
2018-07-26	24.90	25.20	23.90	23.90	238146
2018-07-27	23.80	24.10	23.30	23.30	175094
2018-07-30	23.50	23.90	22.90	23.00	146138
2018-07-31	22.90	23.65	22.30	22.40	241773
2018-08-01	22.50	22.80	21.80	21.90	422736
2018-08-02	21.80	22.30	21.80	22.20	128805
2018-08-03	22.40	22.70	22.00	22.00	178937
2018-08-06	22.00	22.40	21.50	21.50	129211
2018-08-07	21.80	22.20	21.40	21.50	185865
2018-08-08	21.60	22.10	21.30	21.90	130126
2018-08-09	21.80	22.20	21.60	21.70	105383
2018-08-10	21.60	22.10	21.50	21.50	100520
2018-08-13	21.50	21.70	20.40	21.20	317639
2018-08-14	21.20	21.50	20.60	20.80	186542
2018-08-15	20.50	20.70	18.90	18.90	558928
2018-08-16	19.80	19.90	18.60	18.70	441473
2018-08-17	18.90	19.70	18.70	19.10	342742
2018-08-20	19.40	20.00	19.10	19.60	161430
2018-08-21	20.00	20.10	19.40	19.70	201966
2018-08-22	20.00	20.20	19.60	19.70	172078
2018-08-23	19.60	19.70	18.70	18.75	271499
2018-08-24	19.20	20.40	19.20	20.10	296690
2018-08-27	20.20	20.40	19.90	20.10	137279
2018-08-28	20.50	20.50	19.10	19.30	251001
2018-08-29	19.90	19.90	19.15	19.40	134856
2018-08-30	19.30	19.50	19.10	19.40	102714
2018-08-31	19.60	19.90	19.30	19.70	117418
2018-09-04	19.10	19.60	18.80	19.40	216397
2018-09-05	19.40	19.90	19.20	19.80	177471
2018-09-06	20.30	21.00	19.80	20.00	258732
2018-09-07	20.00	20.50	19.70	20.00	167881
2018-09-10	19.90	20.20	19.40	19.50	159028
2018-09-11	19.50	19.70	18.90	19.60	133909
2018-09-12	19.50	20.50	19.30	20.10	157634
2018-09-13	20.50	20.60	19.80	19.90	153743
2018-09-14	19.90	20.00	19.50	19.60	141626
2018-09-17	19.70	20.00	19.00	19.10	285502
2018-09-18	19.20	19.30	18.80	19.00	238832
2018-09-19	19.00	19.80	18.95	19.40	159930
2018-09-20	19.70	19.70	19.00	19.60	161334
2018-09-21	19.20	19.70	18.70	18.70	692774
2018-09-24	19.10	19.60	18.90	18.90	210420
2018-09-25	19.20	19.40	19.00	19.10	127100
2018-09-26	19.10	19.70	18.92	19.30	121476
2018-09-27	19.00	19.50	18.90	19.30	153394
2018-09-28	19.30	19.60	19.20	19.40	121766
2018-10-01	19.40	19.60	19.10	19.20	84613
2018-10-02	19.50	20.10	19.50	20.00	188898
2018-10-03	20.00	20.40	19.80	20.20	136980
2018-10-04	20.40	20.70	20.10	20.30	90505
2018-10-05	20.50	20.70	20.10	20.30	81283
2018-10-08	20.00	20.50	19.70	20.50	75036
2018-10-09	20.50	20.90	20.20	20.50	130888
2018-10-10	20.20	21.00	20.00	20.70	134720
2018-10-11	20.90	22.00	20.50	21.80	362989
2018-10-12	21.80	21.80	21.10	21.60	181735
2018-10-15	21.80	22.80	21.70	22.60	222398
2018-10-16	22.80	23.20	22.45	23.20	244191
2018-10-17	23.00	23.30	22.40	22.60	177266
2018-10-18	22.50	23.60	22.41	23.10	182269
2018-10-19	23.30	23.40	22.70	23.40	198713
2018-10-22	23.30	23.60	22.70	23.30	201098
2018-10-23	24.30	24.40	23.25	23.50	215204
2018-10-24	23.40	23.90	22.80	23.20	187240
2018-10-25	23.20	23.20	21.30	21.40	354339
2018-10-26	21.80	22.50	21.10	21.30	250021
2018-10-29	21.20	21.90	20.70	21.10	178728
2018-10-30	21.10	21.85	20.90	21.30	257255
2018-10-31	20.70	20.90	19.60	19.60	405395
2018-11-01	20.40	20.42	19.80	19.80	301412
2018-11-02	19.70	20.20	19.50	19.60	206501
2018-11-05	19.80	20.10	19.50	19.60	227976
2018-11-06	19.60	20.10	19.10	19.30	168004
2018-11-07	19.50	19.60	18.80	18.80	276358
2018-11-08	19.00	19.40	18.70	18.70	214900
2018-11-09	18.60	19.00	18.50	18.80	283188
2018-11-12	18.80	18.85	17.80	18.00	259756
2018-11-13	18.00	18.30	17.00	17.00	362093
2018-11-14	17.00	17.90	16.80	17.40	277516
2018-11-15	17.60	18.00	17.40	17.90	154564
2018-11-16	18.30	18.80	18.00	18.10	289189
2018-11-19	18.20	18.60	18.00	18.10	134738
2018-11-20	18.30	18.60	17.40	17.80	148479
2018-11-21	18.10	18.50	18.00	18.30	153243
2018-11-23	18.30	18.50	18.00	18.10	85617
2018-11-26	18.20	18.40	17.80	17.80	124741
2018-11-27	17.90	18.20	16.90	17.20	202545
2018-11-28	17.20	18.20	17.10	18.00	171265
2018-11-29	18.00	18.36	17.60	17.60	80007
2018-11-30	17.70	17.80	17.30	17.60	143193
2018-12-03	18.20	18.40	17.50	17.80	178949
2018-12-04	18.30	18.70	18.10	18.10	140173
2018-12-06	18.20	18.30	17.80	18.10	238968
2018-12-07	18.20	18.35	17.60	18.20	228158
2018-12-10	18.10	18.20	17.50	17.70	152271
2018-12-11	17.50	17.80	17.00	17.20	177328
2018-12-12	17.20	17.80	17.20	17.50	156691
2018-12-13	17.50	17.80	17.30	17.40	133584
2018-12-14	17.20	17.40	17.00	17.20	121856
2018-12-17	17.40	18.00	17.30	17.90	231326
2018-12-18	17.90	18.30	17.70	18.00	197350
2018-12-19	18.30	19.00	17.00	17.00	367233
2018-12-20	18.00	18.30	17.31	18.00	251173
2018-12-21	18.00	18.35	17.40	17.90	532927
2018-12-24	18.10	18.45	17.70	18.20	152624
2018-12-26	18.50	19.10	18.25	18.50	251733
2018-12-27	18.70	18.80	17.80	18.50	183298
2018-12-28	18.60	19.00	18.05	18.40	236862
2018-12-31	18.60	18.90	18.00	18.20	214320
2019-01-02	18.30	19.10	18.10	19.10	215993
2019-01-03	19.40	19.45	18.80	19.20	427953
2019-01-04	19.00	19.40	18.70	18.80	244883
2019-01-07	19.10	19.30	18.30	18.40	163408
2019-01-08	18.30	18.70	18.10	18.60	144826
2019-01-09	18.50	19.00	18.40	18.70	128666
2019-01-10	18.90	19.10	18.20	18.40	142914
2019-01-11	18.60	18.70	18.00	18.10	151593
2019-01-14	18.40	18.40	17.80	18.00	131515
2019-01-15	18.20	18.20	17.20	17.60	252784
2019-01-16	17.50	17.80	17.00	17.40	201382
2019-01-17	17.40	17.60	17.20	17.20	111110
2019-01-18	17.20	17.20	16.70	16.70	293910
2019-01-22	16.70	16.90	16.20	16.40	223003
2019-01-23	16.30	16.70	16.15	16.30	130253
2019-01-24	16.50	16.70	16.20	16.40	115885
2019-01-25	16.70	17.40	16.60	17.20	167293
2019-01-28	17.50	17.80	17.30	17.40	143819
2019-01-29	17.80	18.20	17.45	18.10	257483
2019-01-30	18.20	18.25	17.50	17.90	333419
2019-01-31	18.50	18.50	17.80	18.10	286743
2019-02-01	18.10	18.40	17.70	17.90	218103
2019-02-04	17.60	18.05	17.30	17.70	130654
2019-02-05	17.70	18.10	17.70	18.00	138187
2019-02-06	17.80	18.40	17.80	17.90	197217
2019-02-07	17.90	18.15	17.50	17.50	123574
2019-02-08	17.70	18.10	17.50	17.80	151262
2019-02-11	17.80	18.10	17.60	17.80	113704
2019-02-12	17.80	18.00	17.40	17.90	145311
2019-02-13	18.10	18.15	17.60	17.60	136367
2019-02-14	17.50	18.10	17.50	17.90	141291
2019-02-15	17.90	18.90	17.80	18.80	182846
2019-02-19	19.20	19.70	19.00	19.50	439298
2019-02-20	19.80	20.00	19.00	19.20	305292
2019-02-21	19.00	20.00	18.90	19.90	277096
2019-02-22	20.00	20.40	19.90	20.10	258791
2019-02-25	20.10	20.40	19.80	19.90	223689
2019-02-26	19.90	20.00	19.10	19.10	232359
2019-02-27	19.10	19.30	18.20	18.40	242068
2019-02-28	18.40	18.70	18.00	18.10	171297
2019-03-01	17.90	18.10	17.00	17.20	318744
2019-03-04	17.10	17.60	16.80	17.50	194177
2019-03-05	17.70	17.70	17.30	17.70	168102
2019-03-06	17.70	17.80	16.90	16.95	182217
2019-03-07	16.70	17.10	16.10	16.50	364594
2019-03-08	16.90	17.70	16.50	17.60	283474
2019-03-11	17.50	17.60	16.80	17.40	173330
2019-03-12	17.50	17.90	17.50	17.90	168523
2019-03-13	18.00	18.40	17.70	17.90	167193
2019-03-14	17.40	17.50	17.00	17.00	210343
2019-03-15	17.40	17.42	16.50	16.80	673454
2019-03-18	16.90	17.10	16.30	16.40	221776
2019-03-19	16.80	16.95	16.40	16.40	151687
2019-03-20	16.50	17.20	16.30	17.10	291842
2019-03-21	17.50	17.50	16.70	17.10	233780
2019-03-22	16.90	17.30	16.70	16.80	148686
2019-03-25	16.90	17.30	16.70	17.20	163621
2019-03-26	17.20	17.40	16.90	17.30	182340
2019-03-27	17.00	17.40	16.30	16.40	446638
2019-03-28	16.20	16.40	15.50	15.50	421542
2019-03-29	15.80	15.90	14.90	15.00	358831
2019-04-01	15.20	15.20	14.20	14.30	450625
2019-04-02	14.30	15.10	14.30	14.80	334013
2019-04-03	15.00	15.10	14.40	14.50	188082
2019-04-04	14.40	15.20	14.30	15.10	249115
2019-04-05	15.20	15.50	15.00	15.10	149316
2019-04-08	15.60	15.70	14.80	14.90	152199
2019-04-09	15.10	15.45	15.00	15.20	302864
2019-04-10	15.30	15.40	14.80	14.90	180527
2019-04-11	14.60	14.90	13.90	14.00	255191
2019-04-12	14.20	14.35	13.70	13.70	248015
2019-04-15	13.70	14.50	13.50	14.20	198861
2019-04-16	13.90	14.20	13.60	13.80	210755
2019-04-17	13.90	14.00	13.50	13.80	164092
2019-04-18	13.80	13.95	13.40	13.90	141680
2019-04-22	13.90	14.00	13.10	13.10	195980
2019-04-23	13.10	13.55	13.00	13.30	170083
2019-04-24	13.40	13.90	13.20	13.30	263854
2019-04-25	13.30	13.80	13.00	13.00	151135
2019-04-26	13.20	14.90	13.20	14.90	473251
2019-04-29	14.90	14.90	13.60	13.80	257026
2019-04-30	14.00	14.30	13.60	13.80	158663
2019-05-01	13.60	14.40	13.60	14.10	276402
2019-05-02	13.80	14.50	13.60	14.20	265246
2019-05-03	14.40	14.80	14.00	14.00	190014
2019-05-06	14.20	14.60	14.10	14.20	76488
2019-05-07	14.20	14.80	14.00	14.70	184927
2019-05-08	14.70	14.80	14.20	14.30	101000
2019-05-09	14.20	14.60	14.20	14.60	128602
2019-05-10	14.60	14.60	14.30	14.40	103015
2019-05-13	14.60	15.05	14.50	15.00	163139
2019-05-14	14.90	14.90	13.90	14.30	137333
2019-05-15	14.20	14.50	13.80	13.90	174963
2019-05-16	13.90	14.00	13.30	13.60	139614
2019-05-17	13.50	13.60	13.30	13.40	195060
2019-05-20	13.40	13.55	13.00	13.50	123356
2019-05-21	13.40	13.40	13.00	13.30	143230
2019-05-22	13.30	13.30	12.50	12.50	182791
2019-05-23	13.00	13.40	12.55	12.70	234259
2019-05-24	12.80	13.30	12.70	13.20	118983
2019-05-28	13.10	13.37	12.50	12.90	179738
2019-05-29	12.90	13.10	12.30	12.40	228339
2019-05-30	12.60	13.10	12.40	13.10	179355
2019-05-31	13.50	14.00	13.25	13.50	240189
2019-06-03	14.00	14.40	13.60	14.30	435517
2019-06-04	14.40	14.70	13.60	14.60	301561
2019-06-05	15.10	15.50	14.50	14.80	230370
2019-06-06	14.90	15.10	14.40	14.90	166385
2019-06-07	15.30	15.30	14.80	15.20	170488
2019-06-10	14.80	15.20	14.20	14.50	303414
2019-06-11	14.30	14.85	13.90	14.50	169746
2019-06-12	14.80	15.50	14.60	15.40	240211
2019-06-13	15.50	15.80	15.20	15.60	175082
2019-06-14	15.60	16.20	15.05	15.30	320667
2019-06-17	15.30	16.10	15.10	16.00	256384
2019-06-18	16.30	16.70	15.50	16.10	293493
2019-06-19	16.10	17.00	15.80	16.90	305596
2019-06-20	17.90	18.20	17.25	17.40	611542
2019-06-21	17.40	18.00	17.20	17.90	797418
2019-06-24	18.20	18.30	17.40	18.20	433012
2019-06-25	18.20	18.50	17.50	18.40	351424
2019-06-26	17.80	18.40	17.50	17.70	304520
2019-06-27	17.50	17.70	16.90	17.20	243291
2019-06-28	17.30	17.80	17.10	17.50	164616
2019-07-01	16.90	17.30	16.40	16.50	217800
2019-07-02	16.70	18.10	16.50	17.90	335819
2019-07-03	18.20	18.50	17.45	18.50	233291
2019-07-05	17.20	17.90	16.80	17.00	461152
2019-07-08	17.30	17.40	16.10	16.10	293434
2019-07-09	16.20	16.40	15.70	15.90	269836
2019-07-10	16.40	17.10	16.20	17.00	283386
2019-07-11	17.20	17.50	16.50	16.80	202091
2019-07-12	17.00	17.40	16.90	17.30	215427
2019-07-15	17.50	17.50	17.10	17.30	123576
2019-07-16	17.10	18.00	16.90	17.10	334808
2019-07-17	17.50	18.60	16.70	18.60	481903
2019-07-18	18.50	20.00	18.20	19.80	718036
2019-07-19	19.50	20.00	18.20	18.70	535943
2019-07-22	18.80	19.00	18.30	18.40	288896
2019-07-23	18.70	19.00	17.50	17.90	280972
2019-07-24	18.20	19.60	18.20	19.60	423663
2019-07-25	19.60	19.60	18.20	18.40	433115
2019-07-26	18.50	18.90	18.00	18.20	196088
2019-07-29	18.40	18.80	17.80	18.50	257120
2019-07-30	18.60	18.90	18.30	18.50	216971
2019-07-31	18.30	18.60	17.00	17.30	629157
2019-08-01	17.00	18.20	16.80	18.10	400050
2019-08-02	18.20	18.90	17.90	18.50	257003
2019-08-05	19.30	20.10	18.80	19.40	611815
2019-08-06	19.50	19.60	18.80	19.10	337190
2019-08-07	19.70	20.80	19.60	19.80	767201
2019-08-08	19.60	20.70	19.20	20.30	347890
2019-08-09	20.20	20.50	19.30	19.30	296141
2019-08-12	19.20	20.40	19.00	19.50	423772
2019-08-13	19.70	19.90	17.65	18.50	523409
2019-08-14	19.10	19.30	17.90	18.00	468720
2019-08-15	18.10	18.80	17.70	18.50	351070
2019-08-16	18.20	18.50	17.40	17.50	383366
2019-08-19	17.30	17.95	16.70	16.90	369166
2019-08-20	17.40	18.30	17.25	18.00	333363
2019-08-21	17.90	18.70	17.50	18.30	240262
2019-08-22	18.55	18.70	18.10	18.30	110239
2019-08-23	18.60	19.70	18.30	19.60	500784
2019-08-26	19.80	20.40	19.15	20.00	432210
2019-08-27	20.10	21.00	20.00	20.80	552292
2019-08-28	20.70	21.40	20.50	20.90	348011
2019-08-29	20.90	20.90	19.60	20.10	430108
2019-08-30	20.10	20.80	19.81	20.30	292590
2019-09-03	20.50	21.00	20.00	20.20	421692
2019-09-04	20.30	21.00	20.10	20.70	345685
2019-09-05	20.30	20.45	18.60	19.10	564320
2019-09-06	19.10	19.40	18.20	18.30	313477
2019-09-09	18.30	18.60	17.60	18.10	391462
2019-09-10	17.90	18.60	17.50	17.50	640756
2019-09-11	18.00	18.50	17.70	17.80	368563
2019-09-12	18.10	18.60	16.50	16.70	783581
2019-09-13	17.00	17.50	16.30	16.30	531634
2019-09-16	16.90	17.80	16.55	17.10	504558
2019-09-17	17.50	17.70	17.05	17.30	299583
2019-09-18	17.50	17.60	16.12	16.80	442428
2019-09-19	17.00	17.40	16.70	16.90	322150
2019-09-20	17.10	17.90	17.00	17.70	776725
2019-09-23	18.00	18.70	17.90	18.60	361821
2019-09-24	18.60	19.10	18.20	18.80	392256
2019-09-25	18.70	18.70	17.00	17.40	453449
2019-09-26	17.40	17.80	16.80	16.80	285725
2019-09-27	16.50	17.35	16.40	16.60	360385
2019-09-30	16.40	16.65	15.40	15.60	539519
2019-10-01	15.60	16.40	15.40	15.50	361223
2019-10-02	16.20	16.30	15.60	15.90	326645
2019-10-03	16.00	16.60	15.80	15.90	293762
2019-10-04	15.90	16.20	15.60	15.90	369129
2019-10-07	15.60	16.30	15.60	15.90	216523
2019-10-08	16.10	17.20	16.10	17.00	397943
2019-10-09	17.10	17.20	16.20	16.40	293493
2019-10-10	16.40	17.00	16.00	16.80	180320
2019-10-11	16.50	16.60	15.90	16.10	215711
2019-10-14	16.20	16.30	16.00	16.00	89668
2019-10-15	16.00	16.30	14.80	14.90	595496
2019-10-16	15.10	15.30	14.80	14.90	320305
2019-10-17	15.00	15.80	14.80	15.60	498101
2019-10-18	15.50	16.10	15.47	16.00	246224
2019-10-21	16.40	16.50	15.10	15.30	284050
2019-10-22	15.30	15.90	15.25	15.80	230111
2019-10-23	16.00	16.15	15.65	16.00	153096
2019-10-24	15.90	16.30	15.75	16.30	260280
2019-10-25	16.80	16.80	15.90	16.40	261855
2019-10-28	16.20	16.40	15.90	15.90	191816
2019-10-29	16.00	16.90	15.80	16.80	261686
2019-10-30	16.30	16.85	16.00	16.80	312330
2019-10-31	16.90	17.30	16.40	16.70	551547
2019-11-01	16.70	17.70	16.50	17.30	468946
2019-11-04	17.20	17.60	16.90	17.50	206595
2019-11-05	16.90	17.40	16.50	16.80	286517
2019-11-06	16.90	17.00	16.30	16.90	227970
2019-11-07	16.50	17.00	16.30	16.60	276934
2019-11-08	16.60	16.80	16.20	16.40	254141
2019-11-11	16.20	17.15	16.10	16.50	246442
2019-11-12	16.10	16.60	15.90	16.50	266153
2019-11-13	16.50	16.80	16.30	16.50	204705
2019-11-14	16.50	16.70	16.05	16.40	258656
2019-11-15	16.30	16.40	15.30	15.40	350359
2019-11-18	15.30	15.90	15.20	15.20	473217
2019-11-19	15.20	15.80	15.00	15.10	409773
2019-11-20	12.50	13.30	12.30	12.90	2342517
2019-11-21	13.00	13.00	12.10	12.10	780400
2019-11-22	12.20	12.40	11.70	12.30	906431
2019-11-25	12.30	12.30	11.20	11.20	731390
2019-11-26	11.30	11.70	11.10	11.60	516138
2019-11-27	11.60	11.60	11.00	11.40	367330
2019-11-29	11.50	11.60	11.20	11.30	370083
2019-12-02	11.50	11.70	11.30	11.50	541216
2019-12-03	11.80	11.80	11.30	11.50	809965
2019-12-04	11.50	12.00	11.50	11.90	497656
2019-12-05	11.80	12.35	11.70	11.90	413400
2019-12-06	11.90	12.10	11.40	11.40	705458
2019-12-09	11.40	11.60	11.10	11.10	580826
2019-12-10	11.20	11.50	11.00	11.00	389680
2019-12-11	11.20	11.20	10.50	10.60	678137
2019-12-12	11.00	11.10	10.50	10.80	499631
2019-12-13	10.80	11.40	10.75	11.00	670885
2019-12-16	11.00	11.20	10.20	10.40	905676
2019-12-17	10.40	10.70	10.20	10.40	421208
2019-12-18	10.60	10.80	10.25	10.80	456310
2019-12-19	10.80	11.40	10.60	11.30	786417
2019-12-20	11.40	11.60	10.65	10.90	3067891
2019-12-23	11.20	11.40	10.90	11.30	581919
2019-12-24	11.40	11.80	11.30	11.80	224390
2019-12-26	12.00	12.80	11.90	12.30	524505
2019-12-27	12.20	12.50	12.10	12.20	307488
2019-12-30	12.20	13.10	12.20	13.00	547452
2019-12-31	13.30	13.40	12.70	12.70	509808
2020-01-02	13.10	13.10	12.50	12.80	410883
2020-01-03	13.50	13.50	12.50	12.50	414338
2020-01-06	13.10	13.20	12.60	12.70	425551
2020-01-07	12.80	13.00	12.50	12.90	206464
2020-01-08	13.00	13.00	11.60	11.60	522751
2020-01-09	11.80	11.90	11.40	11.70	268748
2020-01-10	11.70	12.50	11.63	12.50	281186
2020-01-13	12.40	12.50	11.60	11.70	215361
2020-01-14	11.70	11.90	11.55	11.70	226264
2020-01-15	12.00	12.40	11.60	12.20	241845
2020-01-16	12.10	12.40	12.00	12.20	164497
2020-01-17	12.30	12.30	11.80	11.80	236900
2020-01-21	11.60	12.00	11.50	11.90	293486
2020-01-22	11.90	12.10	11.60	11.60	180588
2020-01-23	11.90	12.10	11.60	11.60	254725
2020-01-24	11.70	11.90	11.50	11.80	202077
2020-01-27	12.00	12.10	11.30	11.30	290550
2020-01-28	11.30	11.50	10.60	10.70	642484
2020-01-29	10.80	11.60	10.60	11.50	287643
2020-01-30	11.50	11.80	11.10	11.60	289233
2020-01-31	11.50	11.90	11.30	11.50	276892
2020-02-03	11.40	11.60	11.00	11.20	321385
2020-02-04	11.10	11.10	10.60	11.00	248854
2020-02-05	11.00	11.50	10.85	11.40	104388
2020-02-06	11.50	12.30	11.50	12.30	364974
2020-02-07	12.20	12.30	11.40	11.40	236424
2020-02-10	11.40	11.90	11.30	11.70	255677
2020-02-11	11.80	12.00	11.60	11.90	164378
2020-02-12	11.70	11.90	11.40	11.50	108809
2020-02-13	11.50	11.70	11.30	11.60	169230
2020-02-14	11.50	11.90	11.30	11.40	191440
2020-02-18	11.40	12.10	11.30	12.10	363207
2020-02-19	12.30	12.40	11.60	12.10	274085
2020-02-20	12.10	12.90	12.00	12.70	568603
2020-02-21	13.00	13.20	12.70	13.00	512957
2020-02-24	13.50	13.70	12.00	12.00	826396
2020-02-25	12.00	12.30	11.10	11.20	572928
2020-02-26	11.50	11.90	11.10	11.30	333229
2020-02-27	11.50	11.50	10.10	10.10	648299
2020-02-28	9.50	9.50	8.30	9.00	1114337
2020-03-02	9.50	9.95	9.20	9.76	361530
2020-03-03	10.00	10.88	9.70	10.10	666564
2020-03-04	10.30	10.50	9.87	10.50	341354
2020-03-05	10.50	10.58	9.82	9.95	431208
2020-03-06	10.00	10.20	9.30	9.60	319202
2020-03-09	9.60	9.60	8.48	8.60	344854
2020-03-10	8.90	8.98	8.30	8.90	339403
2020-03-11	8.70	8.75	7.99	7.99	431809
2020-03-12	6.93	7.70	6.53	7.00	666529
2020-03-13	7.30	7.30	6.16	6.27	605938
2020-03-16	5.30	7.30	5.30	7.04	772354
2020-03-17	6.80	9.20	6.35	7.41	1128289
2020-03-18	7.26	7.46	6.20	6.74	456710
2020-03-19	6.80	6.93	6.00	6.08	634149
2020-03-20	6.80	6.90	5.60	5.80	629282
2020-03-23	5.95	6.60	5.52	6.06	457407
2020-03-24	7.10	7.70	6.65	7.39	545741
2020-03-25	7.50	8.00	7.00	7.70	447765
2020-03-26	7.85	8.25	7.20	7.39	373364
2020-03-27	7.45	7.70	6.72	6.78	291557
2020-03-30	6.80	7.29	6.50	6.89	258821
2020-03-31	6.54	7.28	6.50	6.61	253186
2020-04-01	6.44	6.90	6.40	6.74	179864
2020-04-02	6.78	7.50	6.78	7.08	258293
2020-04-03	7.26	7.40	7.00	7.04	200783
2020-04-06	7.40	7.68	7.13	7.37	245006
2020-04-07	7.65	8.23	7.60	7.79	266069
2020-04-08	7.90	8.23	7.80	8.00	251110
2020-04-09	8.21	8.90	8.21	8.70	581414
2020-04-13	8.80	9.60	8.45	9.45	533930
2020-04-14	10.00	11.00	9.70	10.30	667898
2020-04-15	9.90	10.30	9.33	9.99	333423
2020-04-16	10.50	10.60	9.70	9.94	284187
2020-04-17	9.90	10.10	9.50	9.59	265103
2020-04-20	9.70	10.60	9.60	10.10	250114
2020-04-21	9.70	10.10	9.43	9.62	238610
2020-04-22	10.30	10.60	10.10	10.30	415756
2020-04-23	10.70	11.10	10.20	10.40	590733
2020-04-24	10.70	10.80	10.10	10.50	267022
2020-04-27	10.40	10.50	10.10	10.10	263521
2020-04-28	10.30	10.40	9.83	9.86	352944
2020-04-29	10.00	10.40	9.90	10.30	317481
2020-04-30	10.10	10.40	9.50	9.63	438730
2020-05-01	9.60	10.00	9.45	9.61	368461
2020-05-04	9.90	10.20	9.80	9.97	243980
2020-05-05	10.00	10.30	9.65	9.91	200740
2020-05-06	9.71	9.81	9.10	9.34	387015
2020-05-07	9.50	9.90	9.20	9.65	411503
2020-05-08	9.70	10.10	9.62	9.80	241353
2020-05-11	9.99	10.00	9.40	9.48	195605
2020-05-12	9.71	9.80	9.31	9.39	244282
2020-05-13	9.50	9.59	8.56	8.87	532533
2020-05-14	8.69	9.32	8.60	9.06	306289
2020-05-15	9.30	9.40	8.90	9.31	357819
2020-05-18	9.60	9.70	9.11	9.50	287244
2020-05-19	8.80	9.50	8.60	9.10	630889
2020-05-20	8.90	9.00	8.32	8.52	716067
2020-05-21	8.42	8.43	7.65	7.86	681120
2020-05-22	7.86	8.75	7.77	8.61	481637
2020-05-26	8.74	8.74	8.00	8.04	318209
2020-05-27	8.00	8.50	7.90	8.45	420926
2020-05-28	8.70	9.47	8.70	9.00	696858
2020-05-29	9.60	9.60	9.04	9.04	530699
2020-06-01	9.60	10.10	9.54	10.10	601647
2020-06-02	10.40	10.40	9.48	9.70	448342
2020-06-03	9.48	9.88	9.23	9.52	245513
2020-06-04	9.75	10.40	9.60	10.00	555519
2020-06-05	9.60	9.94	9.20	9.91	431487
2020-06-08	10.00	10.40	9.90	10.00	366060
2020-06-09	10.10	10.30	9.75	9.88	263830
2020-06-10	10.10	10.40	9.39	10.20	384199
2020-06-11	10.20	10.40	9.16	9.21	542677
2020-06-12	9.70	9.75	9.09	9.10	350444
2020-06-15	9.00	9.55	8.50	9.35	338778
2020-06-16	9.60	9.60	8.94	9.04	252477
2020-06-17	9.20	9.28	8.94	9.15	219957
2020-06-18	9.05	9.18	8.68	8.70	450269
2020-06-19	9.05	9.20	8.70	8.90	1497628
2020-06-22	9.20	9.60	9.11	9.31	400490
2020-06-23	9.59	9.70	9.35	9.59	272615
2020-06-24	9.60	9.70	9.12	9.30	325467
2020-06-25	9.40	9.40	9.06	9.16	250892
2020-06-26	9.25	9.78	8.90	9.69	535111
2020-06-29	9.71	10.10	9.71	9.90	409831
2020-06-30	10.00	10.30	9.81	10.10	789673
2020-07-01	10.30	10.30	9.52	9.86	277776
2020-07-02	10.00	10.50	9.80	10.00	432472
2020-07-06	10.40	10.60	10.00	10.40	498568
2020-07-07	10.30	10.80	10.10	10.60	402866
2020-07-08	10.80	11.40	10.80	11.10	445378
2020-07-09	11.40	11.50	10.40	11.00	418250
2020-07-10	11.00	11.30	10.70	10.80	352636
2020-07-13	11.20	11.20	10.20	10.40	428474
2020-07-14	10.30	10.60	10.10	10.60	276294
2020-07-15	10.60	11.00	10.30	11.00	728852
2020-07-16	10.70	10.80	10.20	10.60	286724
2020-07-17	10.80	11.10	10.50	11.10	306210
2020-07-20	11.40	12.00	11.10	11.90	730192
2020-07-21	12.60	13.10	12.40	12.90	1247832
2020-07-22	13.50	14.30	13.20	13.40	1197190
2020-07-23	13.50	13.70	12.30	12.80	847210
2020-07-24	13.40	13.50	12.73	13.40	350880
2020-07-27	14.60	14.80	14.00	14.40	809548
2020-07-28	14.00	15.10	13.90	14.30	624194
2020-07-29	14.50	14.60	13.50	13.90	569355
2020-07-30	13.50	13.90	12.90	13.40	425224
2020-07-31	13.80	14.20	13.60	13.80	382907
2020-08-03	13.80	13.80	13.30	13.50	394928
2020-08-04	13.70	14.80	13.40	14.50	539041
2020-08-05	15.20	15.30	14.10	14.60	696203
2020-08-06	14.80	14.90	13.80	14.20	504897
2020-08-07	13.60	14.20	12.90	14.00	737220
2020-08-10	14.30	14.50	13.55	13.70	494888
2020-08-11	12.80	13.40	12.40	12.50	687554
2020-08-12	12.70	12.90	12.20	12.20	515694
2020-08-13	12.36	13.40	12.30	13.10	460065
2020-08-14	13.00	13.10	12.50	12.90	278995
2020-08-17	13.40	13.80	13.00	13.60	422685
2020-08-18	13.80	14.00	13.00	13.20	396148
2020-08-19	13.00	13.20	12.40	12.60	453157
2020-08-20	12.50	12.90	12.30	12.70	288016
2020-08-21	12.50	12.70	12.00	12.10	321083
2020-08-24	12.30	12.30	11.64	12.10	287075
2020-08-25	12.10	12.30	11.50	11.90	375206
2020-08-26	11.80	12.70	11.80	12.60	367870
2020-08-27	12.90	13.00	11.90	12.10	311881
2020-08-28	12.50	13.00	12.30	12.60	320442
2020-08-31	12.80	13.00	12.50	12.60	272441
2020-09-01	13.00	13.10	12.20	12.30	374391
2020-09-02	12.50	12.50	11.80	12.30	277912
2020-09-03	12.20	12.90	11.90	12.70	311143
2020-09-04	12.70	12.90	11.90	12.50	302757
2020-09-08	12.00	12.50	11.60	12.00	460617
2020-09-09	12.30	12.80	12.00	12.70	400003
2020-09-10	12.80	13.90	12.60	13.30	1219611
2020-09-11	13.50	13.70	12.40	12.60	569910
2020-09-14	13.10	13.10	11.80	12.00	780393
2020-09-15	12.40	12.40	11.60	11.90	659031
2020-09-16	12.20	12.20	11.40	11.40	850518
2020-09-17	11.20	11.70	11.00	11.50	419041
2020-09-18	11.60	11.60	11.00	11.00	895209
2020-09-21	10.90	11.20	10.10	10.40	531835
2020-09-22	10.50	11.00	10.40	10.80	309781
2020-09-23	10.70	10.70	9.72	9.81	500746
2020-09-24	9.67	10.30	9.51	10.10	360195
2020-09-25	10.10	10.30	9.70	9.89	240915
2020-09-28	9.94	10.40	9.75	10.20	272201
2020-09-29	10.50	11.18	10.30	10.80	386253
2020-09-30	10.80	11.00	10.50	10.60	185445
2020-10-01	10.70	11.10	10.60	10.80	233385
2020-10-02	10.70	10.90	10.40	10.60	215830
2020-10-05	10.60	11.20	10.50	11.10	259219
2020-10-06	11.20	11.50	10.50	10.60	399305
2020-10-07	10.90	11.00	10.35	10.70	273901
2020-10-08	10.90	11.20	10.70	11.00	180935
2020-10-09	11.30	11.70	11.00	11.70	365228
2020-10-12	11.41	11.70	11.20	11.30	223865
2020-10-13	11.50	11.50	10.80	11.00	279368
2020-10-14	11.20	11.50	11.10	11.20	263155
2020-10-15	10.80	11.20	10.80	11.00	223226
2020-10-16	11.00	11.10	10.60	10.80	193140
2020-10-19	10.90	10.90	10.30	10.40	218188
2020-10-20	10.40	10.80	10.20	10.80	220358
2020-10-21	10.70	11.30	10.70	10.90	253956
2020-10-22	10.80	10.90	10.40	10.80	161388
2020-10-23	10.70	10.90	10.50	10.80	173025
2020-10-26	10.60	10.90	10.30	10.60	216385
2020-10-27	10.70	10.70	10.20	10.50	219359
2020-10-28	10.10	10.20	9.60	9.71	506061
2020-10-29	9.60	10.10	9.51	9.95	172946
2020-10-30	10.10	10.20	9.30	9.71	604958
2020-11-02	9.80	10.10	9.76	9.80	235834
2020-11-03	10.10	10.20	9.80	9.80	240797
2020-11-04	9.80	10.00	9.40	9.40	238274
2020-11-05	9.90	10.80	9.85	10.80	606111
2020-11-06	11.00	11.10	10.40	10.60	245586
2020-11-09	9.90	10.10	9.52	10.10	360889
2020-11-10	10.20	10.40	10.10	10.10	154345
2020-11-11	10.00	10.10	9.80	9.90	266151
2020-11-12	10.00	10.30	9.90	9.94	190597
2020-11-13	10.30	10.30	9.86	9.94	145895
2020-11-16	9.90	10.00	9.75	9.75	242185
2020-11-17	9.80	9.93	9.60	9.88	172995
2020-11-18	9.70	9.99	9.66	9.80	167098
2020-11-19	9.70	9.82	9.51	9.53	295330
2020-11-20	9.69	9.84	9.60	9.84	189682
2020-11-23	9.80	9.97	9.45	9.56	424541
2020-11-24	9.52	9.63	9.30	9.50	341477
2020-11-25	9.67	9.80	9.40	9.78	246603
2020-11-27	9.50	9.85	9.41	9.80	100960
2020-11-30	9.70	9.79	9.20	9.79	360877
2020-12-01	9.90	10.80	9.71	10.20	322277
2020-12-02	10.10	10.40	10.00	10.30	169465
2020-12-03	10.30	10.40	9.80	9.85	357148
2020-12-04	9.91	10.20	9.87	9.96	161129
2020-12-07	10.10	10.50	9.91	10.40	275410
2020-12-08	10.30	10.40	10.20	10.30	147463
2020-12-09	10.30	10.40	9.80	9.81	183520
2020-12-10	10.10	10.20	9.70	9.85	205125
2020-12-11	9.80	10.20	9.76	10.10	205518
2020-12-14	10.00	10.10	9.52	9.57	595151
2020-12-15	10.00	10.10	9.75	10.10	209667
2020-12-16	10.10	10.50	10.00	10.40	344606
2020-12-17	10.60	10.80	10.10	10.30	509607
2020-12-18	10.40	10.60	10.10	10.20	759834
2020-12-21	10.22	10.40	10.10	10.10	238130
2020-12-22	10.10	10.20	9.75	10.10	356592
2020-12-23	10.00	10.20	9.80	9.80	318152
2020-12-24	9.80	9.89	9.60	9.84	136115
2020-12-28	9.90	10.20	9.80	9.81	353610
2020-12-29	10.00	10.05	9.60	9.70	386887
2020-12-30	9.79	10.10	9.70	9.90	344887
2020-12-31	9.98	10.10	9.77	9.85	295005
2021-01-04	10.30	10.70	10.20	10.50	555970
2021-01-05	10.50	10.64	10.20	10.50	423233
2021-01-06	10.20	10.70	10.10	10.70	405754
2021-01-07	10.50	10.70	10.20	10.40	246234
2021-01-08	10.20	10.20	9.73	9.95	689115
2021-01-11	9.99	9.99	9.70	9.85	554191
2021-01-12	9.90	10.10	9.60	9.74	458560
2021-01-13	9.90	9.90	9.70	9.83	267522
2021-01-14	9.80	10.10	9.74	9.80	335351
2021-01-15	9.80	9.80	9.50	9.57	557593
2021-01-19	9.52	9.80	9.21	9.30	566899
2021-01-20	9.45	9.84	9.40	9.70	594349
2021-01-21	9.70	9.80	9.30	9.42	452161
2021-01-22	9.30	9.50	9.02	9.48	330139
2021-01-25	9.40	9.57	9.24	9.37	380127
2021-01-26	9.32	9.60	9.30	9.39	378417
2021-01-27	9.23	9.45	9.00	9.10	529093
2021-01-28	10.10	12.40	9.72	12.00	4599465
2021-01-29	14.50	15.00	11.90	12.10	3452384
2021-02-01	15.30	16.00	13.55	14.60	3661115
2021-02-02	13.00	13.30	12.00	12.20	1505844
2021-02-03	12.50	13.20	12.32	12.70	714082
2021-02-04	12.30	12.30	11.70	11.90	760915
2021-02-05	11.60	11.80	10.90	11.40	3015290
2021-02-08	11.90	12.00	11.00	11.30	1443174
2021-02-09	11.60	11.60	11.00	11.30	917724
2021-02-10	11.40	12.50	11.10	11.90	1356837
2021-02-11	12.50	12.70	11.40	11.70	1156196
2021-02-12	11.80	12.60	11.50	12.10	615175
2021-02-16	12.10	12.90	12.10	12.40	820888
2021-02-17	12.30	12.45	11.70	11.70	842026
2021-02-18	11.90	12.00	11.20	11.60	641691
2021-02-19	11.80	11.88	11.30	11.40	410335
2021-02-22	11.60	13.00	11.50	12.70	1448704
2021-02-23	12.10	12.20	11.10	11.90	886671
2021-02-24	11.60	12.40	11.50	12.20	570577
2021-02-25	12.00	12.29	11.20	11.30	659559
2021-02-26	11.10	11.30	10.50	11.10	752565
2021-03-01	11.40	11.40	10.70	10.70	582317
2021-03-02	10.90	11.50	10.80	11.30	459107
2021-03-03	11.00	11.26	10.50	10.70	556786
2021-03-04	10.60	10.90	10.00	10.80	1026436
2021-03-05	10.60	10.80	9.82	10.80	600633
2021-03-08	10.80	10.90	10.15	10.20	495339
2021-03-09	10.60	11.10	10.40	10.80	504232
2021-03-10	10.90	11.10	10.70	10.90	288273
2021-03-11	11.00	11.10	10.60	11.10	461762
2021-03-12	10.80	11.40	10.70	11.30	445127
2021-03-15	11.40	11.80	11.30	11.40	578510
2021-03-16	11.30	11.50	10.90	11.30	374094
2021-03-17	11.00	12.00	11.00	11.70	421528
2021-03-18	11.60	11.80	11.10	11.20	452536
2021-03-19	11.20	11.50	11.00	11.40	934434
2021-03-22	11.20	11.60	11.12	11.40	253349
2021-03-23	11.40	11.50	10.70	10.80	387195
2021-03-24	10.80	11.00	10.50	10.60	279711
2021-03-25	10.50	10.70	10.20	10.50	264788
2021-03-26	10.70	10.90	10.50	10.70	134902
2021-03-29	10.70	10.80	10.30	10.60	167441
2021-03-30	10.40	10.60	10.20	10.40	431675
2021-03-31	10.20	10.70	10.20	10.40	240358
2021-04-01	10.60	11.00	10.60	10.90	368609
2021-04-05	11.00	11.20	10.80	10.90	257033
2021-04-06	11.20	11.20	10.90	11.00	166212
2021-04-07	11.10	11.10	10.70	10.80	154837
2021-04-08	10.90	11.40	10.80	11.30	472829
2021-04-09	11.30	11.90	11.20	11.90	442591
2021-04-12	11.70	11.80	11.30	11.40	323605
2021-04-13	11.50	11.80	11.40	11.50	234047
2021-04-14	11.50	11.60	11.20	11.30	204892
2021-04-15	11.50	12.20	11.40	11.80	447377
2021-04-16	12.00	12.00	11.60	11.90	256487
2021-04-19	11.80	11.80	11.50	11.50	184550
2021-04-20	11.40	11.70	11.20	11.60	236519
2021-04-21	11.70	12.10	11.50	11.90	390706
2021-04-22	11.90	11.90	11.40	11.50	344636
2021-04-23	11.80	11.90	11.40	11.50	221691
2021-04-26	11.50	11.70	11.40	11.60	168656
2021-04-27	11.50	11.70	11.30	11.40	217343
2021-04-28	11.40	12.00	11.20	11.80	313479
2021-04-29	12.40	12.50	12.10	12.50	844483
2021-04-30	12.50	12.70	12.00	12.00	482371
2021-05-03	12.50	13.23	12.30	13.10	1118627
2021-05-04	13.10	13.20	12.20	13.10	778476
2021-05-05	13.10	12.80	12.50	12.70	228012
2021-05-06	12.70	13.20	12.50	12.50	716321
2021-05-07	12.90	13.10	12.50	13.00	569314
2021-05-10	13.10	13.40	12.50	12.50	685321
2021-05-11	12.20	13.00	12.10	12.80	521474
2021-05-12	12.70	12.90	12.20	12.20	601265
2021-05-13	12.10	12.40	11.90	12.20	384455
2021-05-14	12.30	12.65	12.20	12.50	246408
2021-05-17	12.60	13.60	12.50	13.60	713584
2021-05-18	13.50	13.80	13.10	13.80	453420
2021-05-19	13.20	13.90	13.20	13.50	518013
2021-05-20	13.60	14.10	13.30	13.70	343170
2021-05-21	13.90	14.00	13.30	13.80	370963
2021-05-24	13.80	14.00	13.60	13.90	262653
2021-05-25	13.70	14.10	13.40	13.90	379661
2021-05-26	13.90	14.40	13.70	14.10	585252
2021-05-27	14.00	14.77	13.90	14.70	588036
2021-05-28	14.50	14.90	14.50	14.70	530224
2021-06-01	14.90	15.30	14.50	15.00	629626
2021-06-02	15.10	15.50	14.90	15.50	391847
2021-06-03	14.90	15.00	13.80	14.10	759216
2021-06-04	14.40	14.80	14.20	14.40	346095
2021-06-07	14.40	14.80	14.10	14.70	349482
2021-06-08	14.60	14.90	14.50	14.60	230596
2021-06-09	14.60	14.90	14.60	14.80	293417
2021-06-10	14.80	16.60	14.60	16.50	1291153
2021-06-11	16.60	16.60	15.50	16.20	1601367
2021-06-14	15.80	16.20	15.50	15.70	822511
2021-06-15	15.70	16.20	15.50	16.10	555324
2021-06-16	15.90	17.10	15.70	15.70	993009
2021-06-17	14.70	15.54	14.60	14.70	1043792
2021-06-18	15.00	15.20	14.20	14.20	2600642
2021-06-21	14.10	14.80	14.00	14.60	618807
2021-06-22	14.70	14.75	14.20	14.50	331316
2021-06-23	14.80	15.00	14.40	14.40	349651
2021-06-24	14.60	14.80	14.40	14.80	209333
2021-06-25	15.00	15.05	14.40	14.40	610003
2021-06-28	14.70	14.70	13.50	13.90	475164
2021-06-29	13.40	13.90	13.10	13.20	356572
2021-06-30	13.20	14.08	13.10	13.80	400958
2021-07-01	13.90	14.10	13.40	13.60	202895
2021-07-02	13.80	14.20	13.40	14.10	290963
2021-07-06	14.50	14.50	13.30	13.50	327022
2021-07-07	13.50	13.70	13.10	13.40	542198
2021-07-08	13.40	13.40	12.30	12.40	341509
2021-07-09	12.20	12.90	12.20	12.90	276100
2021-07-12	12.80	13.20	12.20	12.50	371870
2021-07-13	12.40	12.70	11.90	12.00	401364
2021-07-14	12.40	12.70	12.10	12.40	345675
2021-07-15	12.50	12.60	12.10	12.20	260672
2021-07-16	12.10	12.30	11.40	11.70	485168
2021-07-19	11.20	11.60	11.10	11.20	427891
2021-07-20	11.30	11.60	11.20	11.20	339409
2021-07-21	11.20	11.90	11.20	11.70	216437
2021-07-22	11.60	11.79	11.30	11.40	243979
2021-07-23	11.30	11.40	11.10	11.30	220195
2021-07-26	11.40	11.79	11.20	11.50	174209
2021-07-27	11.70	11.70	11.10	11.40	278067
2021-07-28	11.20	11.70	11.10	11.70	318144
2021-07-29	12.00	12.50	11.80	12.30	448989
2021-07-30	12.30	12.70	11.50	12.00	344609
2021-08-02	11.90	12.15	11.70	11.80	225164
2021-08-03	11.70	12.20	11.60	12.10	237228
2021-08-04	12.40	12.60	11.30	11.60	308911
2021-08-05	11.70	11.80	11.20	11.60	219989
2021-08-06	11.30	11.60	10.90	11.30	388208
2021-08-09	11.10	11.20	10.50	10.50	423616
2021-08-10	10.60	11.00	10.40	10.60	331877
2021-08-11	10.70	11.30	10.70	11.10	241329
2021-08-12	11.20	11.20	10.60	10.80	228734
2021-08-13	10.80	11.20	10.80	11.20	225702
2021-08-16	11.20	11.30	10.70	10.80	261140
2021-08-17	10.70	10.90	10.20	10.40	365321
2021-08-18	10.40	10.60	10.00	10.30	367413
2021-08-19	10.30	10.40	10.00	10.00	356055
2021-08-20	10.10	10.30	9.83	9.90	389799
2021-08-23	10.20	11.40	10.20	11.40	515477
2021-08-24	11.40	11.50	10.80	11.30	330815
2021-08-25	11.00	11.20	10.80	11.00	131026
2021-08-26	11.00	11.30	10.80	10.90	149831
2021-08-27	10.80	11.80	10.80	11.70	235951
2021-08-30	11.70	11.80	11.00	11.40	160123
2021-08-31	11.50	11.60	11.25	11.50	180482
2021-09-01	11.70	11.70	11.10	11.30	227449
2021-09-02	11.30	11.40	11.20	11.30	108938
2021-09-03	11.40	12.30	11.40	11.90	392081
2021-09-07	11.60	12.00	11.40	11.50	196810
2021-09-08	11.30	11.90	11.20	11.70	199219
2021-09-09	11.70	11.78	11.30	11.30	183735
2021-09-10	11.30	11.80	11.30	11.50	178527
2021-09-13	11.40	12.10	11.30	11.90	319320
2021-09-14	11.90	12.10	11.55	11.70	217170
2021-09-15	11.50	12.10	11.50	11.80	206010
2021-09-16	11.60	11.70	11.10	11.50	405413
2021-09-17	11.50	11.70	11.10	11.10	782328
2021-09-20	10.90	11.00	10.50	10.70	357271
2021-09-21	10.70	11.30	10.70	10.90	187605
2021-09-22	10.80	11.55	10.80	10.80	361513
2021-09-23	10.90	11.05	10.50	10.90	245281
2021-09-24	10.70	11.10	10.50	10.50	253518
2021-09-27	10.60	11.10	10.50	10.70	313871
2021-09-28	10.70	10.90	10.50	10.90	395651
2021-09-29	10.90	10.90	10.20	10.30	369302
2021-09-30	10.40	10.80	10.10	10.40	337837
2021-10-01	10.40	10.70	10.30	10.50	224575
2021-10-04	10.60	10.70	10.30	10.60	215084
2021-10-05	10.60	10.60	10.20	10.60	181713
2021-10-06	10.40	10.70	10.30	10.70	202746
2021-10-07	10.60	11.00	10.60	10.80	245477
2021-10-08	11.00	11.10	10.73	10.90	191002
2021-10-11	10.90	11.20	10.60	10.80	154049
2021-10-12	10.80	11.10	10.70	10.90	249592
2021-10-13	11.00	11.80	10.90	11.80	388898
2021-10-14	11.90	12.10	11.70	12.00	262615
2021-10-15	11.80	12.20	11.40	11.60	326316
2021-10-18	11.50	11.60	11.20	11.30	178419
2021-10-19	11.60	11.70	11.00	11.50	377519
2021-10-20	11.40	11.90	11.40	11.60	222334
2021-10-21	11.40	11.70	11.30	11.30	120259
2021-10-22	11.60	11.95	11.10	11.50	452329
2021-10-25	11.70	11.90	11.50	11.70	220834
2021-10-26	11.70	11.95	11.60	11.70	223620
2021-10-27	11.60	11.80	11.30	11.50	235124
2021-10-28	11.50	11.60	11.10	11.20	357597
2021-10-29	11.10	11.30	10.80	11.00	348141
2021-11-01	10.80	11.40	10.80	11.40	154339
2021-11-02	11.40	11.40	10.70	11.10	333143
2021-11-03	10.90	11.40	10.70	11.40	283357
2021-11-04	11.20	11.50	10.80	11.00	249534
2021-11-05	10.90	11.20	10.70	11.20	315366
2021-11-08	11.20	11.30	10.90	11.30	297183
2021-11-09	11.20	11.40	10.90	11.30	200414
2021-11-10	11.50	11.80	11.20	11.20	524423
2021-11-11	11.40	11.80	11.30	11.50	298304
2021-11-12	11.50	11.80	11.40	11.80	276861
2021-11-15	11.80	11.80	11.50	11.80	214089
2021-11-16	11.70	11.80	11.50	11.60	171077
2021-11-17	11.60	11.80	11.30	11.50	219873
2021-11-18	11.30	11.50	10.95	11.40	210274
2021-11-19	11.20	11.30	10.80	11.00	206369
2021-11-22	10.80	11.20	10.60	10.80	238343
2021-11-23	10.70	10.90	10.40	10.60	229762
2021-11-24	10.50	10.80	10.40	10.60	220399
2021-11-26	10.50	10.60	10.00	10.30	254901
2021-11-29	10.20	10.30	10.00	10.10	390000
2021-11-30	10.20	10.50	9.80	9.90	539423
2021-12-01	10.10	10.40	9.60	9.70	443517
2021-12-02	9.60	9.80	9.35	9.50	324039
2021-12-03	9.41	9.63	9.21	9.36	268032
2021-12-06	9.30	9.61	9.10	9.40	217430
2021-12-07	9.60	9.62	9.27	9.34	374084
2021-12-08	9.40	9.50	9.27	9.31	157017
2021-12-09	9.24	9.31	8.92	8.93	355839
2021-12-10	8.97	9.10	8.81	8.94	181571
2021-12-13	8.90	8.96	8.73	8.75	271979
2021-12-14	8.79	8.88	8.50	8.50	275901
2021-12-15	8.50	8.70	8.00	8.30	413174
2021-12-16	8.50	9.00	8.43	8.91	369695
2021-12-17	8.95	9.20	8.83	8.83	956159
2021-12-20	8.60	8.80	8.50	8.70	205531
2021-12-21	8.86	8.98	8.70	8.80	151267
2021-12-22	8.81	9.15	8.80	9.06	240434
2021-12-23	9.00	9.23	8.93	9.10	193110
2021-12-27	9.20	9.38	9.02	9.11	225007
2021-12-28	9.00	9.20	8.90	8.92	122420
2021-12-29	8.92	9.00	8.63	8.77	214809
2021-12-30	8.71	9.02	8.71	9.02	162703
2021-12-31	8.87	9.00	8.74	8.87	211434
2022-01-03	9.00	9.20	8.80	9.20	85863
2022-01-04	9.20	9.38	9.10	9.18	147448
2022-01-05	9.10	9.55	9.10	9.25	233971
2022-01-06	9.10	9.30	8.92	9.10	187425
2022-01-07	8.98	9.08	8.90	9.08	115527
2022-01-10	8.93	9.03	8.85	8.99	157692
2022-01-11	9.00	9.33	8.90	9.27	124474
2022-01-12	9.30	9.48	9.15	9.31	131190
2022-01-13	9.10	9.48	9.10	9.22	68869
2022-01-14	9.10	9.28	8.91	9.13	98666
2022-01-18	8.90	9.40	8.90	9.40	120338
2022-01-19	9.30	10.20	9.30	9.83	275910
2022-01-20	10.00	10.20	9.60	9.78	237501
2022-01-21	9.76	9.80	9.30	9.52	152083
2022-01-24	9.50	9.59	8.90	9.20	164562
2022-01-25	9.28	9.60	9.05	9.30	108979
2022-01-26	9.30	9.50	8.90	9.07	174129
2022-01-27	8.90	9.07	8.37	8.50	306627
2022-01-28	8.40	8.50	8.10	8.20	172442
2022-01-31	8.25	8.57	8.10	8.52	143749
2022-02-01	8.66	8.87	8.50	8.62	103428
2022-02-02	8.62	8.73	8.43	8.45	76825
2022-02-03	8.45	8.50	8.12	8.20	109753
2022-02-04	8.20	8.44	8.10	8.44	94089
2022-02-07	8.40	8.71	8.30	8.52	80056
2022-02-08	8.50	8.80	8.43	8.80	87827
2022-02-09	8.74	8.85	8.52	8.80	92416
2022-02-10	8.40	8.77	8.21	8.59	144725
2022-02-11	8.25	9.00	8.25	8.89	347163
2022-02-14	8.89	9.00	8.53	8.55	219797
2022-02-15	8.50	8.54	8.21	8.25	215330
2022-02-16	8.40	8.46	8.25	8.38	136244
2022-02-17	8.70	8.70	8.35	8.42	356053
2022-02-18	8.32	8.42	8.02	8.17	213516
2022-02-22	8.20	8.25	7.52	7.55	309473
2022-02-23	7.76	7.89	7.53	7.85	304031
2022-02-24	8.10	8.10	7.47	7.63	257948
2022-02-25	7.60	7.80	7.45	7.70	151134
2022-02-28	7.80	7.95	7.41	7.92	331933
2022-03-01	7.70	8.20	7.60	7.71	276494
2022-03-02	7.80	7.90	7.55	7.74	194873
2022-03-03	7.76	7.76	7.30	7.30	275558
2022-03-04	7.50	8.29	7.43	8.00	497878
2022-03-07	8.80	8.90	8.30	8.65	566154
2022-03-08	9.00	9.78	8.84	9.35	715236
2022-03-09	8.90	9.06	8.64	8.87	251225
2022-03-10	9.00	9.35	8.84	9.05	253260
2022-03-11	8.90	9.04	8.72	8.87	228241
2022-03-14	8.70	8.75	8.00	8.00	363254
2022-03-15	7.97	8.50	7.80	8.20	261659
2022-03-16	8.25	8.42	7.90	8.15	306969
2022-03-17	8.20	8.62	8.20	8.62	300931
2022-03-18	8.51	8.80	8.27	8.76	1685409
2022-03-21	8.79	9.19	8.68	8.68	338617
2022-03-22	8.65	8.71	8.36	8.55	124326
2022-03-23	8.60	8.77	8.42	8.76	138194
2022-03-24	8.89	8.89	8.64	8.77	145824
2022-03-25	8.60	8.80	8.50	8.54	123477
2022-03-28	8.40	8.50	8.15	8.40	126885
2022-03-29	8.20	8.47	8.10	8.26	106090
2022-03-30	8.46	8.70	8.38	8.49	110394
2022-03-31	8.49	8.60	8.27	8.42	463977
2022-04-01	8.21	8.60	8.12	8.39	110116
2022-04-04	8.59	8.60	8.22	8.36	113613
2022-04-05	8.27	8.57	8.03	8.10	163140
2022-04-06	8.00	8.10	7.81	7.90	146006
2022-04-07	7.82	8.16	7.81	8.04	102697
2022-04-08	8.00	8.30	8.00	8.16	81408
2022-04-11	8.32	8.40	8.01	8.08	75371
2022-04-12	8.19	8.32	7.92	8.11	188195
2022-04-13	8.26	8.50	8.15	8.45	154802
2022-04-14	8.52	8.66	8.30	8.50	93476
2022-04-18	8.70	8.70	8.33	8.34	195484
2022-04-19	8.30	8.49	8.18	8.38	145341
2022-04-20	8.28	8.50	8.15	8.24	120008
2022-04-21	8.12	8.32	7.77	7.82	201541
2022-04-22	8.00	8.00	7.32	7.50	275598
2022-04-25	7.36	7.40	6.86	7.20	310976
2022-04-26	7.30	7.40	6.60	6.75	220797
2022-04-27	6.74	6.90	6.61	6.65	225131
2022-04-28	6.70	7.05	6.68	6.80	175043
2022-04-29	7.01	7.16	6.70	6.70	313094
2022-05-02	6.70	6.76	6.33	6.41	261647
2022-05-03	6.50	6.65	6.36	6.37	283135
2022-05-04	6.50	6.64	6.22	6.56	257040
2022-05-05	6.69	6.70	6.24	6.32	327625
2022-05-06	6.39	6.49	6.20	6.40	153337
2022-05-09	6.10	6.30	5.75	5.77	387270
2022-05-10	6.00	6.05	5.20	5.39	365700
2022-05-11	5.39	5.51	5.04	5.11	289556
2022-05-12	5.20	5.30	4.61	4.61	557800
2022-05-13	4.80	5.26	4.80	5.03	248019
2022-05-16	5.18	5.24	5.00	5.12	229254
2022-05-17	5.23	5.30	5.04	5.30	142000
2022-05-18	5.20	5.35	5.00	5.00	158814
2022-05-19	5.08	5.40	5.08	5.20	142193
2022-05-20	5.25	5.31	5.01	5.03	124507
2022-05-23	5.20	5.30	5.10	5.30	95701
2022-05-24	5.30	5.45	5.15	5.40	156480
2022-05-25	5.40	5.40	5.21	5.21	171707
2022-05-26	5.22	5.90	5.20	5.88	346352
2022-05-27	6.20	6.23	5.70	6.14	688412
2022-05-31	5.90	6.27	5.80	5.90	378198
2022-06-01	6.04	6.19	5.72	5.94	145812
2022-06-02	5.96	6.49	5.90	6.40	217971
2022-06-03	6.44	6.44	6.02	6.16	87037
2022-06-06	6.25	6.30	5.75	5.95	100594
2022-06-07	5.70	5.99	5.70	5.99	100286
2022-06-08	5.70	5.84	5.62	5.83	140416
2022-06-09	5.70	5.80	5.46	5.50	114591
2022-06-10	5.22	5.80	5.22	5.79	137240
2022-06-13	5.60	5.60	5.20	5.30	151280
2022-06-14	5.20	5.24	5.08	5.17	84927
2022-06-15	5.39	5.39	5.05	5.10	120424
2022-06-16	5.10	5.59	5.02	5.41	162451
2022-06-17	5.22	5.47	4.98	4.98	286200
2022-06-21	5.10	5.10	4.80	5.00	150688
2022-06-22	4.91	5.15	4.90	4.96	76867
2022-06-23	5.00	5.12	4.72	4.77	105227
2022-06-24	4.75	5.18	4.72	5.00	120222
2022-06-27	5.11	5.20	5.01	5.05	77854
2022-06-28	5.20	5.20	4.64	4.68	132108
2022-06-29	4.80	4.84	4.50	4.58	126717
2022-06-30	4.50	4.60	4.15	4.39	199766
2022-07-01	4.22	4.64	4.22	4.30	133792
2022-07-05	4.30	4.40	3.92	4.20	190730
2022-07-06	4.25	4.40	3.85	4.08	176928
2022-07-07	4.21	4.33	3.98	3.98	117645
2022-07-08	4.16	4.18	4.00	4.15	86808
2022-07-11	4.18	4.30	4.00	4.00	74213
2022-07-12	3.97	4.20	3.80	3.80	319945
2022-07-13	3.80	4.04	3.72	3.83	329774
2022-07-14	3.72	4.00	3.27	4.00	389385
2022-07-15	3.80	3.80	3.50	3.56	265261
2022-07-18	3.68	3.88	3.45	3.53	202589
2022-07-19	3.55	3.64	3.42	3.43	146383
2022-07-20	3.44	3.50	3.25	3.32	221339
2022-07-21	3.40	3.55	3.32	3.37	138043
2022-07-22	3.40	3.49	3.31	3.32	142542
2022-07-25	3.44	3.48	3.20	3.26	166472
2022-07-26	3.39	3.73	3.36	3.69	555322
2022-07-27	3.85	3.85	3.50	3.60	257625
2022-07-28	3.51	3.92	3.51	3.75	325671
2022-07-29	3.75	4.11	3.71	3.89	295464
2022-08-01	3.95	3.95	3.64	3.79	228886
2022-08-02	3.80	4.00	3.72	3.76	260143
2022-08-03	3.75	3.77	3.39	3.48	424948
2022-08-04	3.52	3.71	3.46	3.54	252355
2022-08-05	3.47	3.60	3.36	3.49	264437
2022-08-08	3.54	3.68	3.48	3.63	261614
2022-08-09	3.64	3.67	3.50	3.50	113892
2022-08-10	3.61	3.65	3.46	3.58	133066
2022-08-11	3.65	3.65	3.26	3.29	268430
2022-08-12	3.40	3.40	3.25	3.37	219758
2022-08-15	3.32	3.37	3.18	3.32	170609
2022-08-16	3.30	3.41	3.30	3.34	198457
2022-08-17	3.33	3.35	3.14	3.18	332209
2022-08-18	3.14	3.24	3.04	3.10	251684
2022-08-19	3.06	3.07	2.90	2.90	310531
2022-08-22	2.90	3.04	2.81	3.00	310615
2022-08-23	2.99	3.21	2.98	3.04	267415
2022-08-24	3.01	3.22	3.01	3.19	250342
2022-08-25	3.25	3.30	3.17	3.28	195469
2022-08-26	3.36	3.36	3.07	3.14	426370
2022-08-29	3.12	3.24	3.00	3.04	254957
2022-08-30	3.03	3.03	2.92	2.98	241990
2022-08-31	2.96	3.20	2.96	3.07	460313
2022-09-01	3.02	3.06	2.93	2.97	194288
2022-09-02	3.03	3.16	2.93	3.09	368359
2022-09-06	3.10	3.22	3.06	3.09	263579
2022-09-07	3.10	3.43	3.06	3.38	301145
2022-09-08	3.35	3.44	3.28	3.38	281046
2022-09-09	3.43	3.60	3.39	3.55	213835
2022-09-12	3.59	3.91	3.55	3.70	541576
2022-09-13	3.65	3.73	3.48	3.53	212581
2022-09-14	3.56	3.60	3.50	3.51	114501
2022-09-15	3.45	3.55	3.31	3.36	238434
2022-09-16	3.32	3.61	3.26	3.48	710371
2022-09-19	3.46	3.63	3.42	3.59	282329
2022-09-20	3.53	3.53	3.28	3.34	214529
2022-09-21	3.39	3.66	3.31	3.45	372471
2022-09-22	3.53	3.70	3.47	3.52	281826
2022-09-23	3.47	3.47	3.22	3.28	488302
2022-09-26	3.23	3.28	2.93	2.98	325002
2022-09-27	3.05	3.08	2.87	2.89	307849
2022-09-28	2.96	3.13	2.92	3.10	276385
2022-09-29	3.06	3.16	3.01	3.13	353630
2022-09-30	3.11	3.35	3.05	3.26	343611
2022-10-03	3.33	3.71	3.30	3.69	698150
2022-10-04	3.85	3.96	3.68	3.94	628164
2022-10-05	3.81	3.86	3.65	3.85	414672
2022-10-06	3.83	4.20	3.81	4.17	553534
2022-10-07	4.10	4.16	3.79	3.82	403157
2022-10-10	3.72	3.80	3.47	3.51	272457
2022-10-11	3.50	3.70	3.46	3.53	272676
2022-10-12	3.55	3.70	3.45	3.70	204762
2022-10-13	3.60	3.62	3.38	3.58	281278
2022-10-14	3.51	3.52	3.15	3.19	457485
2022-10-17	3.30	3.40	3.27	3.35	226537
2022-10-18	3.46	3.47	3.30	3.37	227384
2022-10-19	3.29	3.31	3.15	3.18	185029
2022-10-20	3.18	3.30	3.11	3.21	262171
2022-10-21	3.24	3.59	3.23	3.57	408576
2022-10-24	3.54	3.68	3.46	3.64	317044
2022-10-25	3.64	3.80	3.60	3.78	323711
2022-10-26	3.73	4.06	3.73	3.93	439649
2022-10-27	3.92	3.99	3.64	3.68	461168
2022-10-28	3.60	3.67	3.47	3.64	383263
2022-10-31	3.58	3.70	3.57	3.65	227821
2022-11-01	3.87	3.94	3.75	3.84	394908
2022-11-02	3.88	3.88	3.52	3.52	180937
2022-11-03	3.49	3.49	3.23	3.29	435615
2022-11-04	3.45	3.67	3.39	3.66	328110
2022-11-07	3.62	4.12	3.61	4.01	695763
2022-11-08	4.04	4.64	3.97	4.47	840927
2022-11-09	4.41	4.50	4.09	4.19	571428
2022-11-10	4.56	5.12	4.56	5.10	871263
2022-11-11	5.11	5.18	4.82	5.17	588375
2022-11-14	5.05	5.49	5.01	5.31	378492
2022-11-15	5.44	5.45	5.03	5.14	488958
2022-11-16	5.02	5.23	5.02	5.18	187089
2022-11-17	5.02	5.07	4.82	4.98	311694
2022-11-18	4.98	5.00	4.78	4.88	170837
2022-11-21	4.78	4.89	4.67	4.84	318241
2022-11-22	4.85	5.14	4.78	5.10	393756
2022-11-23	5.15	5.63	5.06	5.61	683393
2022-11-25	5.59	5.59	5.26	5.36	225224
2022-11-28	5.35	5.40	4.85	4.85	463271
2022-11-29	4.95	5.28	4.93	5.23	299240
2022-11-30	5.37	5.62	5.25	5.45	1535781
2022-12-01	5.58	5.95	5.55	5.94	644612
2022-12-02	5.83	5.92	5.60	5.77	460800
2022-12-05	5.74	5.74	5.35	5.37	328019
2022-12-06	5.40	5.48	5.23	5.29	372786
2022-12-07	5.39	5.77	5.38	5.64	313945
2022-12-08	5.70	5.80	5.53	5.55	202733
2022-12-09	5.60	5.78	5.44	5.46	190888
2022-12-12	5.38	5.45	5.20	5.37	224431
2022-12-13	5.69	5.77	5.42	5.55	337249
2022-12-14	5.53	5.63	5.40	5.54	228084
2022-12-15	5.30	5.63	5.30	5.39	331454
2022-12-16	5.44	5.55	5.32	5.41	443263
2022-12-19	5.35	5.40	5.01	5.15	525877
2022-12-20	5.25	5.48	5.16	5.41	506899
2022-12-21	5.44	5.78	5.41	5.66	290238
2022-12-22	5.55	5.89	5.35	5.87	318202
2022-12-23	5.89	5.98	5.72	5.82	303044
2022-12-27	5.86	6.22	5.78	6.13	360644
2022-12-28	6.09	6.11	5.76	5.81	313536
2022-12-29	5.82	6.06	5.82	5.83	412714
2022-12-30	5.86	5.93	5.68	5.86	309428
2023-01-03	5.89	6.30	5.89	6.16	688242
2023-01-04	6.24	7.20	6.22	7.06	1057250
2023-01-05	6.81	6.91	6.64	6.89	468941
2023-01-06	7.00	7.37	6.82	7.17	510559
2023-01-09	7.21	7.40	7.00	7.04	437709
2023-01-10	7.09	7.24	6.78	7.23	404411
2023-01-11	7.30	7.30	6.95	6.96	278443
2023-01-12	7.12	7.20	6.85	7.11	394072
2023-01-13	7.06	7.20	6.86	7.12	324212
2023-01-17	7.09	7.09	6.51	6.66	439455
2023-01-18	6.79	6.87	6.45	6.46	308314
2023-01-19	6.49	6.80	6.31	6.70	354988
2023-01-20	6.66	6.98	6.53	6.95	267626
2023-01-23	6.87	6.95	6.75	6.88	226110
2023-01-24	6.76	7.15	6.63	7.08	248984
2023-01-25	6.95	7.24	6.84	7.18	223657
2023-01-26	7.20	7.27	6.97	7.03	329063
2023-01-27	6.94	7.09	6.89	6.90	288878
2023-01-30	6.90	6.90	6.73	6.76	242009
2023-01-31	6.65	6.84	6.62	6.71	209397
2023-02-01	6.65	6.94	6.55	6.85	346612
2023-02-02	6.95	7.02	6.42	6.52	438696
2023-02-03	6.24	6.53	6.19	6.25	351526
2023-02-06	6.22	6.32	6.11	6.24	277760
2023-02-07	6.18	6.54	6.01	6.30	414611
2023-02-08	6.36	6.43	6.14	6.16	299569
2023-02-09	6.29	6.34	5.91	5.94	378221
2023-02-10	5.97	6.13	5.87	6.05	298122
2023-02-13	5.99	6.00	5.86	5.98	209642
2023-02-14	5.91	6.22	5.80	6.18	318746
2023-02-15	6.08	6.09	5.81	5.95	294822
2023-02-16	5.83	6.16	5.74	6.02	354093
2023-02-17	5.90	5.98	5.77	5.91	299568
2023-02-21	5.87	5.93	5.71	5.74	212635
2023-02-22	5.72	5.74	5.56	5.60	256535
2023-02-23	5.56	5.67	5.48	5.63	301247
2023-02-24	5.55	5.59	5.39	5.46	365630
2023-02-27	5.85	6.27	5.77	6.25	698637
2023-02-28	6.36	7.01	6.18	6.80	800089
2023-03-01	6.95	7.27	6.80	7.15	747369
2023-03-02	6.99	7.07	6.89	6.93	334503
2023-03-03	7.01	7.36	7.01	7.31	441971
2023-03-06	7.24	7.44	7.10	7.35	439802
2023-03-07	7.28	7.28	6.55	6.70	757689
2023-03-08	6.70	6.92	6.54	6.61	340132
2023-03-09	6.73	7.26	6.70	6.98	610103
2023-03-10	7.18	7.51	7.10	7.16	771149
2023-03-13	7.52	7.89	7.42	7.71	775760
2023-03-14	7.59	7.59	7.09	7.34	664512
2023-03-15	7.75	7.76	7.07	7.16	550406
2023-03-16	7.23	7.36	7.10	7.21	476005
2023-03-17	7.25	8.17	7.25	7.91	1255744
2023-03-20	8.07	8.22	7.81	7.94	752054
2023-03-21	7.82	7.82	7.29	7.63	695822
2023-03-22	7.64	8.18	7.64	7.96	432912
2023-03-23	8.05	8.21	7.86	7.98	596245
2023-03-24	8.00	8.04	7.77	7.88	290254
2023-03-27	7.70	8.01	7.52	8.00	314917
2023-03-28	7.93	8.30	7.85	8.25	675129
2023-03-29	8.20	8.44	8.11	8.31	485787
2023-03-30	8.46	8.68	8.32	8.67	540547
2023-03-31	8.75	8.79	8.37	8.47	707031
2023-04-03	8.47	8.92	8.36	8.88	493194
2023-04-04	8.89	9.30	8.74	9.15	649820
2023-04-05	9.30	9.46	8.92	9.24	658993
2023-04-06	9.15	9.16	8.88	9.09	446123
2023-04-10	8.98	9.19	8.68	9.14	621377
2023-04-11	9.25	9.70	9.22	9.39	639421
2023-04-12	9.63	9.64	9.13	9.43	508299
2023-04-13	9.66	10.00	9.65	9.76	733878
2023-04-14	9.62	9.74	9.26	9.55	536730
2023-04-17	9.48	9.50	9.05	9.10	550478
2023-04-18	9.20	9.46	9.03	9.18	418295
2023-04-19	8.94	9.06	8.62	8.74	566146
2023-04-20	8.82	9.04	8.59	8.66	301479
2023-04-21	8.49	8.64	8.30	8.43	449040
2023-04-24	8.30	8.47	8.27	8.32	374934
2023-04-25	8.26	8.29	7.98	8.25	413960
2023-04-26	8.35	8.50	8.27	8.34	349772
2023-04-27	8.29	8.30	8.07	8.16	271044
2023-04-28	8.15	8.26	8.06	8.20	419337
2023-05-01	8.44	8.64	8.23	8.25	287747
2023-05-02	8.20	8.61	8.10	8.60	408613
2023-05-03	8.69	8.86	8.56	8.71	434334
2023-05-04	8.77	9.11	8.73	8.84	492672
2023-05-05	8.63	9.01	8.42	8.92	318660
2023-05-08	8.99	9.07	8.85	8.87	217490
2023-05-09	8.89	8.89	8.25	8.26	614861
2023-05-10	8.30	8.38	7.88	8.13	528774
2023-05-11	7.92	8.05	7.71	7.82	557000
2023-05-12	7.94	8.09	7.74	8.02	287384
2023-05-15	8.08	8.35	7.99	8.00	281054
2023-05-16	7.92	7.96	7.63	7.73	289657
2023-05-17	7.72	7.91	7.62	7.90	280494
2023-05-18	7.74	7.84	7.54	7.80	311784
2023-05-19	7.92	8.04	7.71	7.89	306072
2023-05-22	7.84	8.10	7.77	7.94	286819
2023-05-23	7.74	7.91	7.62	7.83	663715
2023-05-24	7.80	7.85	7.26	7.33	620530
2023-05-25	7.24	7.26	7.02	7.19	496162
2023-05-26	7.30	7.33	7.13	7.32	643982
2023-05-30	7.35	7.45	7.24	7.35	234102
2023-05-31	7.47	7.77	7.36	7.64	447814
2023-06-01	7.69	8.09	7.68	7.95	376241
2023-06-02	8.00	8.19	7.91	8.08	396770
2023-06-05	8.05	8.26	7.95	8.08	263054
2023-06-06	8.06	8.17	7.86	8.15	239450
2023-06-07	8.18	8.31	7.66	7.69	501526
2023-06-08	7.90	8.08	7.78	7.97	391322
2023-06-09	8.04	8.04	7.53	7.56	368553
2023-06-12	7.52	7.55	7.35	7.45	279395
2023-06-13	7.39	7.57	7.29	7.31	290055
2023-06-14	7.47	7.47	7.02	7.12	326091
2023-06-15	7.04	7.15	6.96	7.11	259364
2023-06-16	7.12	7.41	7.07	7.29	513841
2023-06-20	7.10	7.13	6.86	6.93	302506
2023-06-21	7.01	7.16	6.90	7.05	289927
2023-06-22	7.00	7.15	6.92	7.06	337958
2023-06-23	7.15	7.27	6.94	7.05	248901
2023-06-26	7.04	7.20	6.90	6.90	327877
2023-06-27	7.06	7.07	6.82	7.03	277423
2023-06-28	6.94	6.99	6.82	6.85	280176
2023-06-29	6.85	7.12	6.75	7.10	338622
2023-06-30	7.15	7.26	7.08	7.19	228563
2023-07-03	7.27	7.33	7.09	7.17	174755
2023-07-05	7.16	7.16	6.92	6.95	338143
2023-07-06	6.90	6.94	6.66	6.79	427093
2023-07-07	6.85	7.04	6.77	6.92	341835
2023-07-10	6.88	7.25	6.85	7.24	291401
2023-07-11	7.28	7.52	7.21	7.27	309049
2023-07-12	7.44	8.11	7.33	8.06	586359
2023-07-13	8.25	8.55	8.17	8.49	453728
2023-07-14	8.48	8.55	8.29	8.36	249455
2023-07-17	8.27	8.77	8.16	8.71	448084
2023-07-18	8.74	9.17	8.64	9.16	455897
2023-07-19	9.13	9.18	8.84	9.13	532255
2023-07-20	9.11	9.14	8.80	8.98	285822
2023-07-21	8.89	9.07	8.78	8.84	243945
2023-07-24	8.85	8.94	8.66	8.74	308205
2023-07-25	8.80	9.16	8.71	9.10	374037
2023-07-26	9.10	9.20	8.93	9.08	324502
2023-07-27	8.96	8.96	8.14	8.21	630334
2023-07-28	8.33	8.66	8.30	8.56	209350
2023-07-31	8.59	8.89	8.58	8.66	263215
2023-08-01	8.47	8.50	8.01	8.06	445392
2023-08-02	8.03	8.04	7.66	7.69	317441
2023-08-03	7.75	7.84	7.58	7.73	280051
2023-08-04	7.91	8.07	7.73	7.75	317515
2023-08-07	7.70	7.74	7.43	7.50	272589
2023-08-08	7.41	7.60	7.24	7.51	275249
2023-08-09	7.52	7.56	7.23	7.26	238115
2023-08-10	7.50	7.51	7.03	7.08	312876
2023-08-11	7.00	7.57	7.00	7.40	361237
2023-08-14	7.29	7.40	7.10	7.27	327909
2023-08-15	7.18	7.26	7.03	7.03	346144
2023-08-16	7.00	7.03	6.71	6.71	427762
2023-08-17	6.78	6.86	6.64	6.74	374174
2023-08-18	6.70	6.85	6.65	6.83	363839
2023-08-21	6.87	7.01	6.65	6.90	479013
2023-08-22	6.92	7.39	6.92	7.38	597035
2023-08-23	7.55	7.97	7.44	7.91	692267
2023-08-24	7.94	7.94	7.54	7.58	542138
2023-08-25	7.55	7.67	7.23	7.42	367870
2023-08-28	7.41	7.97	7.41	7.96	541975
2023-08-29	7.94	8.32	7.86	8.29	498868
2023-08-30	8.42	8.53	8.21	8.28	459367
2023-08-31	8.29	8.33	7.89	8.09	410243
2023-09-01	8.19	8.27	7.75	7.86	622474
2023-09-05	7.70	7.70	7.09	7.23	855292
2023-09-06	7.16	7.30	7.07	7.14	331362
2023-09-07	7.12	7.14	6.98	7.02	193503
2023-09-08	7.03	7.26	6.91	6.93	259913
2023-09-11	7.08	7.17	6.91	6.96	300863
2023-09-12	6.87	7.03	6.69	6.71	505576
2023-09-13	6.71	6.84	6.57	6.73	377465
2023-09-14	6.74	7.03	6.73	6.93	317928
2023-09-15	7.08	7.28	7.05	7.05	671356
2023-09-18	7.15	7.26	6.91	7.19	395796
2023-09-19	7.20	7.23	6.87	6.96	312765
2023-09-20	7.00	7.33	6.97	7.16	537043
2023-09-21	6.93	6.99	6.76	6.84	481077
2023-09-22	7.02	7.04	6.85	6.93	438479
2023-09-25	6.85	6.85	6.34	6.40	745387
2023-09-26	6.28	6.47	6.26	6.41	532240
2023-09-27	6.30	6.56	6.25	6.54	482674
2023-09-28	6.56	6.61	6.36	6.55	325972
2023-09-29	6.78	6.84	6.32	6.50	542517
2023-10-02	6.34	6.35	6.09	6.11	563337
2023-10-03	6.09	6.29	6.02	6.16	492494
2023-10-04	6.16	6.37	6.15	6.23	461457
2023-10-05	6.20	6.26	6.02	6.09	341495
2023-10-06	6.02	6.49	6.01	6.44	476338
2023-10-09	6.51	6.66	6.51	6.56	314350
2023-10-10	6.57	6.69	6.51	6.60	262934
2023-10-11	6.74	7.34	6.67	7.32	761226
2023-10-12	7.36	7.45	7.13	7.27	614524
2023-10-13	7.53	7.99	7.50	7.81	677684
2023-10-16	7.70	8.07	7.52	7.94	528555
2023-10-17	7.96	8.36	7.88	8.29	607731
2023-10-18	8.42	8.56	7.76	7.82	1104937
2023-10-19	7.81	7.84	7.62	7.73	507443
2023-10-20	7.76	8.17	7.73	7.74	606620
2023-10-23	7.62	7.70	7.40	7.46	444920
2023-10-24	7.37	7.63	7.34	7.49	428529
2023-10-25	7.42	7.55	7.04	7.06	432690
2023-10-26	7.03	7.12	6.70	6.97	452229
2023-10-27	6.98	7.10	6.75	7.09	408061
2023-10-30	7.13	7.16	6.82	6.92	334706
2023-10-31	7.15	7.20	6.80	6.93	502775
2023-11-01	6.89	6.89	6.35	6.55	689758
2023-11-02	6.70	6.78	6.44	6.66	481595
2023-11-03	6.75	7.20	6.74	7.12	622331
2023-11-06	7.05	7.11	6.68	6.71	385074
2023-11-07	6.56	6.60	6.27	6.38	567135
2023-11-08	6.28	6.50	6.27	6.35	499792
2023-11-09	6.40	7.34	6.40	6.93	724926
2023-11-10	6.84	6.90	6.56	6.79	403798
2023-11-13	6.74	6.81	6.52	6.57	430094
2023-11-14	6.75	7.55	6.75	7.46	765233
2023-11-15	7.30	7.54	7.21	7.35	469438
2023-11-16	7.43	7.80	7.40	7.43	550844
2023-11-17	7.52	7.61	7.27	7.43	288061
2023-11-20	7.35	7.54	7.28	7.53	328188
2023-11-21	7.65	7.90	7.52	7.55	536786
2023-11-22	7.50	7.58	7.02	7.15	916701
2023-11-24	7.06	7.44	7.06	7.28	294550
2023-11-27	7.49	7.50	7.24	7.35	420110
2023-11-28	7.46	7.76	7.34	7.62	546156
2023-11-29	7.62	7.81	7.54	7.71	395327
2023-11-30	7.58	7.71	7.43	7.68	459670
2023-12-01	7.65	7.76	7.56	7.68	423402
2023-12-04	7.49	7.54	7.19	7.42	696006
2023-12-05	7.34	7.40	7.20	7.28	412128
2023-12-06	7.48	7.60	7.33	7.39	306597
2023-12-07	7.42	7.63	7.21	7.60	373118
2023-12-08	7.43	7.71	7.37	7.57	540058
2023-12-11	7.35	7.35	7.06	7.27	663108
2023-12-12	7.28	7.28	6.81	6.82	487698
2023-12-13	6.82	7.47	6.78	7.43	538559
2023-12-14	7.50	7.87	7.50	7.68	602606
2023-12-15	7.58	7.85	7.50	7.73	475855
2023-12-18	7.72	7.84	7.54	7.78	244922
2023-12-19	7.83	8.12	7.77	7.94	671423
2023-12-20	7.95	7.98	7.53	7.54	484940
2023-12-21	7.67	7.75	7.54	7.69	303224
2023-12-22	7.83	7.96	7.59	7.61	412762
2023-12-26	7.61	7.65	7.47	7.59	180801
2023-12-27	7.63	7.85	7.61	7.64	460176
2023-12-28	7.49	7.60	7.30	7.35	471383
2023-12-29	7.26	7.32	7.14	7.21	287826
2024-01-02	7.14	7.25	7.01	7.07	267475
2024-01-03	6.87	6.95	6.75	6.91	323658
2024-01-04	6.84	6.92	6.78	6.88	232232
2024-01-05	6.92	7.10	6.77	6.94	473690
2024-01-08	6.76	6.87	6.73	6.82	219345
2024-01-09	6.84	6.84	6.62	6.66	346380
2024-01-10	6.61	6.69	6.55	6.59	204985
2024-01-11	6.61	6.68	6.47	6.58	604366
2024-01-12	6.82	6.99	6.68	6.73	382100
2024-01-16	6.55	6.71	6.49	6.56	336692
2024-01-17	6.40	6.54	6.33	6.51	464971
2024-01-18	6.52	6.57	6.44	6.54	383141
2024-01-19	6.63	6.63	6.40	6.55	336874
2024-01-22	6.45	6.62	6.43	6.56	394202
2024-01-23	6.62	6.69	6.45	6.54	368557
2024-01-24	6.73	6.73	6.38	6.63	695546
2024-01-25	6.75	6.91	6.65	6.76	464874
2024-01-26	6.76	6.82	6.69	6.77	269316
2024-01-29	6.83	6.83	6.50	6.74	739620
2024-01-30	6.73	6.80	6.53	6.55	605954
2024-01-31	6.55	6.66	6.41	6.41	483087
2024-02-01	6.44	6.99	6.43	6.99	812532
2024-02-02	6.80	7.41	6.69	7.37	954453
2024-02-05	7.23	7.31	7.08	7.26	409141
2024-02-06	7.30	7.32	7.06	7.07	288166
2024-02-07	7.08	7.10	6.98	7.00	289010
2024-02-08	6.88	6.97	6.83	6.86	285793
2024-02-09	6.83	6.91	6.75	6.86	323279
2024-02-12	6.83	7.03	6.81	6.94	252387
2024-02-13	6.69	6.69	6.39	6.41	842803
2024-02-14	6.42	6.49	6.11	6.16	797345
2024-02-15	6.19	6.36	6.14	6.21	493873
2024-02-16	6.16	6.35	6.13	6.20	445419
2024-02-20	6.21	6.25	6.08	6.16	335997
2024-02-21	6.16	6.23	6.05	6.23	223531
2024-02-22	6.15	6.17	6.02	6.05	311175
2024-02-23	6.07	6.26	5.96	6.20	400337
2024-02-26	6.15	6.25	6.02	6.24	210855
2024-02-27	6.26	6.30	6.06	6.08	258043
2024-02-28	6.02	6.06	5.92	5.94	338774
2024-02-29	6.01	6.22	6.01	6.14	369705
2024-03-01	6.35	7.04	6.31	6.85	1340585
2024-03-04	6.96	7.82	6.95	7.81	1585341
2024-03-05	8.00	8.12	7.71	8.10	1978637
2024-03-06	8.18	8.26	7.82	7.91	797245
2024-03-07	8.07	8.10	7.84	8.06	642498
2024-03-08	8.15	8.31	7.99	8.12	663868
2024-03-11	8.08	8.43	8.03	8.14	660952
2024-03-12	8.04	8.30	7.80	8.30	584734
2024-03-13	8.38	8.89	8.36	8.83	1188599
2024-03-14	8.74	8.85	8.33	8.46	583222
2024-03-15	8.50	8.78	8.32	8.60	641542
2024-03-18	8.52	8.59	8.23	8.46	1000312
2024-03-19	8.38	8.90	8.34	8.37	1603696
2024-03-20	8.37	9.05	8.30	8.98	1237397
2024-03-21	9.19	9.28	8.64	8.78	867456
2024-03-22	8.73	8.96	8.61	8.78	434897
2024-03-25	8.92	9.54	8.90	9.08	1133056
2024-03-26	9.48	9.48	9.01	9.07	537277
2024-03-27	9.12	9.66	9.10	9.63	1084040
2024-03-28	9.73	10.11	9.56	9.86	1427337
2024-04-01	10.07	10.66	10.06	10.60	1028730
2024-04-02	10.64	10.83	10.39	10.80	1402236
2024-04-03	10.80	11.27	10.71	11.08	1059509
2024-04-04	11.06	11.39	10.83	10.95	967701
2024-04-05	10.06	10.93	9.60	10.86	1605407
2024-04-08	11.07	11.34	10.73	11.31	916160
2024-04-09	11.40	11.85	11.35	11.63	1201531
2024-04-10	11.18	11.84	10.89	11.67	1057588
2024-04-11	11.77	11.89	11.38	11.83	718138
2024-04-12	12.04	12.23	11.15	11.32	1611078
2024-04-15	11.58	11.66	11.20	11.26	750203
2024-04-16	11.02	11.26	10.82	11.04	877888
2024-04-17	11.05	11.23	10.60	10.89	830154
2024-04-18	11.05	11.49	10.98	11.04	906333
2024-04-19	10.94	11.34	10.80	11.22	538545
2024-04-22	10.67	11.03	10.58	10.87	728368
2024-04-23	10.67	11.15	10.57	11.11	729826
2024-04-24	11.08	11.12	10.87	10.92	445964
2024-04-25	10.89	12.08	10.80	11.94	2239378
2024-04-26	12.19	12.50	11.85	12.26	1352172
2024-04-29	12.31	12.47	12.03	12.22	712697
2024-04-30	11.78	12.02	11.45	11.46	945585
2024-05-01	11.61	12.10	11.43	11.55	619096
2024-05-02	11.49	11.80	11.44	11.61	348667
2024-05-03	11.67	11.79	11.42	11.76	469206
2024-05-06	12.05	12.31	11.95	12.05	613380
2024-05-07	12.05	12.23	11.90	12.09	531556
2024-05-08	11.92	12.18	11.87	12.18	640595
2024-05-09	11.28	11.45	9.81	10.32	4102730
2024-05-10	10.54	10.69	10.12	10.28	697624
2024-05-13	10.16	10.45	10.14	10.18	627488
2024-05-14	10.30	10.70	10.22	10.70	623008
2024-05-15	10.87	10.90	10.51	10.69	656837
2024-05-16	10.64	10.81	10.45	10.60	632466
2024-05-17	10.93	11.38	10.81	11.33	1372430
2024-05-20	11.34	11.98	11.24	11.93	917705
2024-05-21	11.81	12.05	11.42	11.48	865407
2024-05-22	11.28	11.47	10.99	11.10	503135
2024-05-23	11.16	11.31	10.82	10.90	510852
2024-05-24	11.04	11.49	10.90	11.35	617010
2024-05-28	11.74	12.43	11.65	12.13	2360582
2024-05-29	11.90	12.18	11.80	12.04	561629
2024-05-30	12.04	12.45	11.96	12.06	546958
2024-05-31	12.20	12.30	11.65	11.91	815356
2024-06-03	11.90	11.95	11.65	11.93	568056
2024-06-04	11.71	11.74	11.01	11.14	931791
2024-06-05	11.17	11.24	10.97	11.12	378585
2024-06-06	11.34	11.50	11.10	11.31	652231
2024-06-07	10.90	11.03	10.52	10.63	789254
2024-06-10	10.70	10.79	10.44	10.75	692870
2024-06-11	10.62	10.66	10.31	10.50	574555
2024-06-12	10.75	10.88	10.33	10.44	453823
2024-06-13	10.35	10.59	10.16	10.26	560227
2024-06-14	10.40	10.40	10.12	10.36	534455
2024-06-17	10.35	10.35	9.70	9.71	1034247
2024-06-18	9.63	9.85	9.60	9.74	651991
2024-06-20	9.80	9.88	9.59	9.62	859807
2024-06-21	9.59	9.69	9.33	9.55	2210275
2024-06-24	9.59	9.69	9.33	9.51	504168
2024-06-25	9.40	9.60	9.32	9.32	582715
2024-06-26	9.25	9.40	9.15	9.26	317525
2024-06-27	9.29	9.44	9.13	9.14	362424
2024-06-28	9.20	9.35	9.05	9.18	389359
2024-07-01	9.19	9.32	8.96	8.97	314223
2024-07-02	8.96	9.10	8.87	9.10	235223
2024-07-03	9.28	9.82	9.22	9.72	383028
2024-07-05	9.92	10.20	9.75	10.11	665866
2024-07-08	9.98	10.20	9.85	10.13	400096
2024-07-09	10.15	10.22	9.86	9.94	319375
2024-07-10	10.06	10.44	10.06	10.30	577265
2024-07-11	10.50	10.54	10.18	10.30	386232
2024-07-12	10.20	10.29	10.11	10.21	400913
2024-07-15	10.27	10.27	10.05	10.14	302767
2024-07-16	10.13	10.49	10.08	10.49	548521
2024-07-17	10.49	10.49	9.93	9.97	680335
2024-07-18	9.94	9.99	9.40	9.53	593448
2024-07-19	9.34	9.54	9.23	9.32	391514
2024-07-22	9.23	9.38	9.13	9.29	487509
2024-07-23	9.24	9.44	9.19	9.33	336112
2024-07-24	9.39	9.57	9.08	9.11	343532
2024-07-25	8.90	9.32	8.73	9.19	696036
2024-07-26	9.30	9.30	9.02	9.12	527587
2024-07-29	9.16	9.16	8.84	9.05	330035
2024-07-30	9.08	9.17	8.88	9.13	586233
2024-07-31	9.25	9.67	9.23	9.44	761634
2024-08-01	9.45	9.45	8.85	9.05	712261
2024-08-02	9.11	9.16	8.46	8.59	878655
2024-08-05	8.00	8.33	7.69	8.22	666631
2024-08-06	8.17	8.32	8.02	8.23	354577
2024-08-07	8.40	8.43	7.88	8.00	569523
2024-08-08	8.24	8.38	7.94	8.19	709869
2024-08-09	8.30	8.36	8.10	8.34	450261
2024-08-12	8.31	8.58	8.20	8.36	465546
2024-08-13	8.39	8.90	8.36	8.78	595525
2024-08-14	8.67	8.83	8.60	8.62	440032
2024-08-15	8.72	8.85	8.56	8.80	405490
2024-08-16	8.87	9.03	8.69	9.01	761178
2024-08-19	9.04	10.00	9.04	9.95	1004097
2024-08-20	10.21	10.46	9.68	9.74	963347
2024-08-21	9.83	9.92	9.56	9.84	489809
2024-08-22	9.56	9.64	9.39	9.44	621526
2024-08-23	9.63	9.91	9.44	9.48	443847
2024-08-26	9.51	9.58	9.23	9.49	402897
2024-08-27	9.37	9.43	9.19	9.33	428320
2024-08-28	9.10	9.18	8.95	9.09	412710
2024-08-29	9.18	9.32	9.15	9.21	291170
2024-08-30	9.19	9.25	9.04	9.10	251213
2024-09-03	8.94	8.94	8.38	8.46	534118
2024-09-04	8.40	8.68	8.40	8.40	302771
2024-09-05	8.62	8.83	8.60	8.73	510340
2024-09-06	8.70	8.82	8.40	8.41	376956
2024-09-09	8.48	8.66	8.43	8.48	363205
2024-09-10	8.45	8.45	8.16	8.40	338050
2024-09-11	8.46	8.83	8.35	8.78	660705
2024-09-12	9.00	9.61	8.99	9.36	679323
2024-09-13	9.61	9.72	9.42	9.47	552978
2024-09-16	9.49	9.56	9.30	9.42	405354
2024-09-17	9.34	9.45	9.15	9.16	379696
2024-09-18	9.25	9.58	8.91	8.91	603221
2024-09-19	9.42	9.45	9.09	9.16	533751
2024-09-20	9.24	9.55	9.15	9.36	1151186
2024-09-23	9.39	9.65	9.07	9.08	609343
2024-09-24	9.27	9.96	9.21	9.88	1097197
2024-09-25	9.87	10.08	9.59	9.64	702481
2024-09-26	9.92	10.31	9.76	10.18	1037678
2024-09-27	10.23	10.27	9.53	9.64	958373
2024-09-30	9.50	9.55	9.17	9.30	655714
2024-10-01	9.45	9.57	9.17	9.31	399005
2024-10-02	9.38	9.81	9.29	9.30	428228
2024-10-03	9.15	9.33	9.12	9.29	295878
2024-10-04	9.24	9.70	9.16	9.33	458034
2024-10-07	9.30	9.96	9.24	9.75	928825
2024-10-08	9.61	9.72	9.46	9.68	434460
2024-10-09	9.61	9.70	9.34	9.70	442793
2024-10-10	9.81	10.07	9.64	9.87	769523
2024-10-11	9.94	10.27	9.94	10.06	507659
2024-10-14	9.96	10.08	9.82	10.00	457423
2024-10-15	10.00	10.14	9.77	10.11	360881
2024-10-16	10.22	10.48	9.96	9.99	667354
2024-10-17	10.04	10.21	9.84	10.13	434179
2024-10-18	10.30	10.98	10.27	10.92	921940
2024-10-21	11.25	11.39	10.73	10.87	828496
2024-10-22	11.12	11.36	11.02	11.15	666975
2024-10-23	10.87	11.00	10.72	10.82	516070
2024-10-24	11.05	11.05	10.35	10.70	603080
2024-10-25	10.60	10.76	10.38	10.38	422568
2024-10-28	10.38	10.45	10.22	10.30	309104
2024-10-29	10.40	10.70	10.40	10.54	421562
2024-10-30	10.56	10.56	10.04	10.17	410163
2024-10-31	9.89	9.90	9.23	9.51	657029
2024-11-01	9.65	9.65	9.28	9.32	505377
2024-11-04	9.33	9.34	9.08	9.16	437753
2024-11-05	9.20	9.37	9.12	9.17	348272
2024-11-06	8.90	9.48	8.46	9.09	818636
2024-11-07	9.41	9.70	9.06	9.27	718223
2024-11-08	9.20	9.29	8.73	8.91	613177
2024-11-11	8.61	8.67	8.09	8.34	978456
2024-11-12	8.20	8.39	8.04	8.16	840857
2024-11-13	8.32	8.50	8.00	8.08	1000744
2024-11-14	8.16	8.53	8.02	8.41	1088458
2024-11-15	8.44	8.74	8.36	8.42	2586166
2024-11-18	8.80	8.92	8.56	8.59	657637
2024-11-19	8.67	8.73	8.55	8.66	371147
2024-11-20	8.61	8.62	8.38	8.42	442528
2024-11-21	8.50	8.60	8.32	8.52	499290
2024-11-22	8.60	8.61	8.34	8.38	480662
2024-11-25	8.21	8.29	7.90	8.21	634548
2024-11-26	8.17	8.22	8.06	8.16	306137
2024-11-27	8.22	8.34	8.16	8.22	278430
2024-11-29	8.37	8.42	8.26	8.36	342539
2024-12-02	8.30	8.42	8.18	8.34	543452
2024-12-03	8.67	9.28	8.66	9.12	1119718
2024-12-04	9.10	9.23	8.91	8.99	635111
2024-12-05	9.00	9.11	8.62	8.75	372878
2024-12-06	8.70	8.70	8.35	8.42	389441
2024-12-09	8.84	9.15	8.67	8.68	506367
2024-12-10	8.83	8.90	8.55	8.55	313872
2024-12-11	8.59	9.17	8.59	9.13	829186
2024-12-12	8.87	8.91	8.60	8.72	721587
2024-12-13	8.60	8.61	8.25	8.42	831493
2024-12-16	8.42	8.44	8.23	8.31	393082
2024-12-17	8.16	8.45	8.12	8.41	368631
2024-12-18	8.40	8.41	7.84	7.87	408647
2024-12-19	7.93	8.07	7.78	7.85	333627
2024-12-20	7.85	8.17	7.84	7.98	676035
2024-12-23	7.97	8.05	7.81	7.95	329392
2024-12-24	7.94	7.99	7.83	7.92	135410
2024-12-26	7.97	8.09	7.93	8.05	267523
2024-12-27	7.88	7.94	7.77	7.92	265713
2024-12-30	7.79	7.82	7.53	7.61	620118
2024-12-31	7.65	7.80	7.61	7.78	347902
2025-01-02	7.98	8.37	7.95	8.26	366706
2025-01-03	8.27	8.36	8.14	8.18	357437
2025-01-06	8.32	8.47	8.16	8.22	426322
2025-01-07	8.37	8.52	8.04	8.11	467255
2025-01-08	8.17	8.41	8.11	8.34	466539
2025-01-10	8.42	8.60	8.30	8.37	479633
2025-01-13	8.07	8.20	7.92	8.00	505321
2025-01-14	8.08	8.35	8.02	8.34	357564
2025-01-15	8.54	8.57	8.20	8.43	406482
2025-01-16	8.54	8.57	8.22	8.27	425558
2025-01-17	8.18	8.52	8.08	8.39	543208
2025-01-21	8.43	8.52	8.26	8.34	514279
2025-01-22	8.38	8.46	8.15	8.30	411696
2025-01-23	8.16	8.29	8.08	8.27	318580
2025-01-24	8.42	8.60	8.30	8.37	563130
2025-01-27	8.24	8.24	7.92	8.04	484149
2025-01-28	8.11	8.18	7.90	8.00	670956
2025-01-29	7.99	8.24	7.98	8.24	414651
2025-01-30	8.44	8.76	8.37	8.55	875563
2025-01-31	8.55	8.56	8.16	8.24	498366
2025-02-03	8.23	8.57	8.17	8.42	542929
2025-02-04	8.43	8.72	8.42	8.66	451041
2025-02-05	8.76	9.00	8.67	8.71	371414
2025-02-06	8.69	8.69	8.44	8.65	309924
2025-02-07	7.50	7.57	7.19	7.38	10328164
2025-02-10	7.54	7.79	7.32	7.45	3100950
2025-02-11	7.38	7.66	7.28	7.39	1896624
2025-02-12	7.41	7.80	7.36	7.72	1718141
2025-02-13	7.76	7.76	7.48	7.62	1280034
2025-02-14	7.66	7.66	7.36	7.40	742484
2025-02-18	7.49	7.56	7.32	7.53	754950
2025-02-19	7.50	7.53	7.36	7.50	573997
2025-02-20	7.50	7.82	7.49	7.63	859662
2025-02-21	7.48	7.57	7.12	7.14	1367857
2025-02-24	7.23	7.28	7.04	7.23	592159
2025-02-25	7.15	7.20	6.91	7.11	661267
2025-02-26	7.09	7.33	7.08	7.21	519148
2025-02-27	7.15	7.15	6.88	6.88	487095
2025-02-28	6.73	6.94	6.65	6.88	690392
2025-03-03	7.02	7.14	6.60	6.69	839470
2025-03-04	6.82	6.86	6.46	6.63	677395
2025-03-05	6.57	7.17	6.57	7.14	810248
2025-03-06	7.06	7.28	7.03	7.18	595363
2025-03-07	7.19	7.44	7.09	7.15	693810
2025-03-10	7.15	7.29	6.87	6.99	706164
2025-03-11	7.06	7.36	7.06	7.25	1003577
2025-03-12	7.23	7.53	7.06	7.47	817753
2025-03-13	7.45	7.83	7.42	7.53	1137865
2025-03-14	7.67	7.69	7.36	7.46	734691
2025-03-17	7.35	7.74	7.33	7.53	955470
2025-03-18	7.80	8.03	7.76	7.86	1534834
2025-03-19	7.81	8.32	7.53	8.24	1693026
2025-03-20	8.07	8.44	8.07	8.34	1435893
2025-03-21	8.25	8.33	7.64	7.65	1905946
2025-03-24	7.70	7.85	7.64	7.77	950483
2025-03-25	7.89	8.11	7.88	7.93	743342
2025-03-26	7.97	8.08	7.82	7.87	898280
2025-03-27	8.02	8.16	7.81	8.05	583226
2025-03-28	8.15	8.20	7.66	7.70	934081
2025-03-31	7.69	7.69	7.19	7.55	1037920
2025-04-01	7.50	7.62	7.38	7.52	528878
2025-04-02	7.44	7.54	7.34	7.50	791285
2025-04-03	7.14	7.54	7.02	7.39	704284
2025-04-04	7.18	7.18	6.60	6.71	712056
2025-04-07	6.50	7.23	6.38	6.67	873881
2025-04-08	7.00	7.01	6.56	6.56	732447
2025-04-09	6.82	7.33	6.75	7.29	1072335
2025-04-10	7.24	7.63	7.14	7.57	742949
2025-04-11	7.84	8.04	7.65	7.96	923399
2025-04-14	7.81	8.24	7.81	8.16	809975
2025-04-15	8.24	8.29	8.11	8.20	457307
2025-04-16	8.50	8.62	8.27	8.33	892822
2025-04-17	8.20	8.25	7.98	8.08	760350
2025-04-21	8.37	8.42	7.96	8.07	596948
2025-04-22	8.07	8.09	7.57	7.68	830812
2025-04-23	7.45	7.83	7.42	7.64	612673
2025-04-24	7.75	7.79	7.59	7.76	514767
2025-04-25	7.60	7.76	7.49	7.66	396277
2025-04-28	7.63	7.86	7.60	7.82	402896
2025-04-29	7.78	7.84	7.61	7.64	422666
2025-04-30	7.51	7.83	7.51	7.80	631892
2025-05-01	7.63	7.66	7.42	7.52	512013
2025-05-02	7.66	7.67	7.25	7.36	480832
2025-05-05	7.59	7.66	7.43	7.54	563147
2025-05-06	7.66	8.13	7.60	8.12	788910
2025-05-07	8.05	8.22	7.68	7.83	804070
2025-05-08	7.60	7.70	7.25	7.39	924181
2025-05-09	7.52	7.58	7.39	7.46	435117
2025-05-12	7.25	7.36	7.09	7.26	975662
2025-05-13	7.33	7.33	7.11	7.21	638866
2025-05-14	7.12	7.16	6.88	7.03	693762
2025-05-15	7.11	7.20	7.04	7.16	536739
2025-05-16	7.02	7.15	7.02	7.13	424350
2025-05-19	7.22	7.29	7.15	7.28	330080
2025-05-20	7.23	7.56	7.23	7.52	482505
2025-05-21	7.55	7.72	7.53	7.63	644060
2025-05-22	7.59	7.70	7.42	7.67	567291
2025-05-23	7.76	7.98	7.62	7.96	796022
2025-05-27	7.76	8.13	7.75	8.06	587822
2025-05-28	8.11	8.24	8.04	8.18	404332
2025-05-29	8.24	8.31	8.08	8.08	498812
2025-05-30	8.02	8.12	7.86	8.03	318746
2025-06-02	8.29	8.70	8.25	8.62	1122498
2025-06-03	8.57	9.00	8.45	8.99	1009884
2025-06-04	9.00	9.14	8.90	8.99	918988
2025-06-05	9.25	9.54	9.08	9.26	1200370
2025-06-06	9.31	9.45	9.13	9.36	740964
2025-06-09	9.53	9.67	9.35	9.52	751558
2025-06-10	9.52	9.52	9.21	9.27	663689
2025-06-11	9.27	9.36	9.22	9.29	615212
2025-06-12	9.34	9.45	9.20	9.31	584489
2025-06-13	9.38	9.55	9.30	9.39	1166678
2025-06-16	9.31	9.72	9.31	9.61	794411
2025-06-17	9.71	9.71	9.29	9.43	813587
2025-06-18	9.40	9.59	9.29	9.46	1328591
2025-06-20	9.38	9.46	9.04	9.05	957776
2025-06-23	9.04	9.36	9.00	9.28	655626
2025-06-24	9.12	9.25	8.95	9.13	557461
2025-06-25	9.06	9.19	9.02	9.18	406902
2025-06-26	9.27	9.73	9.19	9.72	999745
2025-06-27	9.49	9.57	9.26	9.35	756099
2025-06-30	9.33	9.72	9.25	9.61	915674
2025-07-01	9.90	11.24	9.90	11.00	2582962
2025-07-02	11.03	11.15	10.66	10.99	1172181
2025-07-03	10.94	11.46	10.94	11.37	827889
2025-07-07	11.19	11.38	11.01	11.38	1278889
2025-07-08	11.45	11.45	10.54	10.74	1058591
2025-07-09	10.71	10.85	10.61	10.75	719002
2025-07-10	10.80	10.86	10.36	10.64	1019371
2025-07-11	10.69	10.97	10.65	10.97	757834
2025-07-14	10.94	11.11	10.74	10.89	576517
2025-07-15	10.92	11.03	10.76	11.00	696037
2025-07-16	11.09	11.11	10.81	11.02	504824
2025-07-17	10.84	11.24	10.72	11.15	682941
2025-07-18	11.24	11.25	10.82	10.95	585492
2025-07-21	11.11	11.51	11.04	11.33	746552
2025-07-22	11.48	11.69	11.24	11.64	608221
2025-07-23	11.64	11.80	11.44	11.65	754481
2025-07-24	11.51	11.71	11.38	11.50	803212
2025-07-25	11.40	11.57	11.22	11.36	504949
2025-07-28	11.32	11.37	10.61	10.84	1037832
2025-07-29	11.01	11.09	10.61	10.69	697099
2025-07-30	10.58	10.63	10.13	10.19	1214670
2025-07-31	10.21	10.25	9.97	10.16	751027
2025-08-01	10.36	10.37	10.01	10.03	852542
2025-08-04	10.03	10.43	10.03	10.40	744758
2025-08-05	10.35	10.71	10.25	10.62	755649
2025-08-06	10.67	10.87	10.63	10.78	684843
2025-08-07	10.72	11.16	10.70	10.74	1181426
2025-08-08	10.78	10.82	10.05	10.20	1300821
2025-08-11	10.00	10.54	9.82	10.43	1180420
2025-08-12	10.42	10.61	10.36	10.49	1128720
2025-08-13	10.60	10.85	10.41	10.53	858878
2025-08-14	10.48	10.70	10.39	10.39	1348535
2025-08-15	10.26	10.48	10.13	10.18	1507424
2025-08-18	10.25	10.77	10.16	10.56	1891422
2025-08-19	10.50	10.59	9.87	9.88	1341804
2025-08-20	9.95	10.65	9.93	10.64	1435029
2025-08-21	10.66	11.30	10.65	10.95	831417
2025-08-22	10.82	11.12	10.70	10.86	651300
2025-08-25	10.90	11.10	10.78	10.85	589313
2025-08-26	11.20	11.38	11.04	11.13	1197007
2025-08-27	11.03	11.07	10.81	10.98	671402
2025-08-28	10.96	11.14	10.85	11.00	1014358
2025-08-29	10.96	11.59	10.96	11.55	1120122
2025-09-02	12.60	13.96	12.38	13.79	6217473
2025-09-03	14.10	14.29	13.48	13.91	3230369
2025-09-04	13.65	13.89	13.22	13.37	1593485
2025-09-05	13.75	13.85	13.32	13.57	1354657
2025-09-08	13.89	14.04	13.58	13.77	1653461
2025-09-09	13.88	13.91	13.45	13.56	1129294
2025-09-10	13.60	13.82	13.48	13.71	870120
2025-09-11	13.66	13.97	13.28	13.81	1403808
2025-09-12	13.97	14.09	13.66	13.82	1095357
2025-09-15	13.75	14.25	13.61	14.14	1459644
2025-09-16	14.20	14.24	13.34	13.50	1731603
2025-09-17	13.35	14.02	13.17	13.50	1291892
2025-09-18	13.46	13.63	13.05	13.62	984228
2025-09-19	13.72	14.67	13.65	14.52	2122818
2025-09-22	15.00	15.13	14.56	14.99	1740251
2025-09-23	15.13	15.50	14.78	14.82	1756948
2025-09-24	14.85	15.12	14.49	14.53	1335207
2025-09-25	14.62	14.80	14.42	14.70	996450
2025-09-26	14.79	15.68	14.70	15.55	1719653
2025-09-29	16.04	17.18	15.81	16.66	2797373
2025-09-30	16.25	17.41	16.11	17.10	2465729
2025-10-01	17.38	17.52	16.72	16.78	2261313
2025-10-02	16.81	17.04	15.66	16.42	1838963
2025-10-03	17.06	17.79	16.77	17.41	2775364
2025-10-06	17.98	18.82	17.90	18.30	2124325
2025-10-07	18.36	18.44	17.65	17.71	1352068
2025-10-08	18.30	19.12	18.22	18.78	1814101
2025-10-09	19.50	20.50	18.63	19.06	2242162
2025-10-10	19.34	20.45	18.89	18.94	2738170
2025-10-13	19.85	20.57	19.58	20.32	2049219
2025-10-14	19.76	20.74	19.69	20.29	1383831
2025-10-15	20.88	21.90	20.81	21.51	2394436
2025-10-16	22.95	24.88	22.51	22.72	4061589
2025-10-17	22.12	22.27	20.68	21.28	2701398
2025-10-20	21.90	22.68	21.30	22.52	1835452
2025-10-21	20.19	20.36	19.05	19.77	3781550
2025-10-22	19.06	20.23	18.80	19.82	1603428
2025-10-23	20.59	20.66	19.92	20.25	1557624
2025-10-24	19.75	20.15	19.45	19.60	1159112

Explore More About MUX

Coins representing dividend payouts and trends

MUX Dividend History

Discover McEwen Mining 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

MUX Stock Split History

Discover McEwen Mining 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

MUX Historical Prices

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

Web Analytics