NIO Historical Prices

Summary

Key Stock Metrics

3.02

(April 8, 2025)

52-Week Low

7.71

(September 30, 2024)

52-Week High

66.99

(January 11, 2021)

All-Time High

3.54

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	13.35	13.43	13.34	13.37	204552
2011-05-24	13.37	13.39	13.34	13.37	117853
2011-05-25	13.33	13.39	13.31	13.32	123338
2011-05-26	13.38	13.42	13.33	13.41	132414
2011-05-27	13.39	13.47	13.39	13.45	119341
2011-05-31	13.46	13.49	13.44	13.49	99560
2011-06-01	13.50	13.57	13.50	13.56	224299
2011-06-02	13.54	13.56	13.48	13.51	148687
2011-06-03	13.44	13.52	13.44	13.47	162427
2011-06-06	13.52	13.52	13.47	13.50	145950
2011-06-07	13.54	13.54	13.48	13.50	132660
2011-06-08	13.47	13.49	13.42	13.42	125658
2011-06-09	13.46	13.48	13.40	13.43	123313
2011-06-10	13.41	13.44	13.40	13.44	168000
2011-06-13	13.40	13.41	13.33	13.33	89795
2011-06-14	13.29	13.39	13.27	13.28	139269
2011-06-15	13.30	13.32	13.25	13.25	127956
2011-06-16	13.28	13.31	13.23	13.26	139021
2011-06-17	13.24	13.33	13.24	13.33	110599
2011-06-20	13.30	13.38	13.30	13.37	123368
2011-06-21	13.40	13.44	13.29	13.30	230283
2011-06-22	13.32	13.38	13.30	13.36	166785
2011-06-23	13.31	13.49	13.31	13.49	172401
2011-06-24	13.46	13.53	13.46	13.52	148223
2011-06-27	13.46	13.54	13.46	13.51	154967
2011-06-28	13.54	13.61	13.51	13.55	239636
2011-06-29	13.59	13.59	13.50	13.50	121085
2011-06-30	13.58	13.59	13.50	13.50	140554
2011-07-01	13.58	13.60	13.52	13.53	135224
2011-07-05	13.53	13.60	13.52	13.58	116709
2011-07-06	13.57	13.60	13.55	13.55	113290
2011-07-07	13.59	13.64	13.58	13.58	130442
2011-07-08	13.62	13.70	13.60	13.69	137075
2011-07-11	13.62	13.68	13.61	13.64	115389
2011-07-12	13.64	13.73	13.63	13.68	105964
2011-07-13	13.67	13.70	13.60	13.63	123731
2011-07-14	13.67	13.67	13.60	13.62	135398
2011-07-15	13.60	13.65	13.59	13.61	131881
2011-07-18	13.50	13.54	13.36	13.36	513067
2011-07-19	13.32	13.48	13.31	13.41	241369
2011-07-20	13.48	13.50	13.42	13.46	175729
2011-07-21	13.46	13.54	13.46	13.47	157478
2011-07-22	13.46	13.54	13.46	13.54	87824
2011-07-25	13.45	13.50	13.45	13.45	137872
2011-07-26	13.46	13.49	13.37	13.37	160376
2011-07-27	13.46	13.46	13.15	13.16	269032
2011-07-28	13.14	13.30	13.05	13.29	322889
2011-07-29	13.14	13.28	13.10	13.28	202656
2011-08-01	13.38	13.45	13.36	13.44	231057
2011-08-02	13.41	13.51	13.41	13.49	146664
2011-08-03	13.46	13.58	13.46	13.58	201644
2011-08-04	13.47	13.61	13.39	13.46	193204
2011-08-05	13.42	13.55	13.05	13.33	323986
2011-08-08	12.96	13.08	12.61	12.91	732028
2011-08-09	12.68	13.15	12.68	13.15	452835
2011-08-10	12.97	13.44	12.97	13.33	300608
2011-08-11	13.27	13.31	13.22	13.26	225915
2011-08-12	13.33	13.59	13.31	13.59	313316
2011-08-15	13.68	13.69	13.59	13.61	181716
2011-08-16	13.61	13.68	13.56	13.63	170421
2011-08-17	13.67	13.70	13.64	13.69	176185
2011-08-18	13.59	13.71	13.50	13.60	232717
2011-08-19	13.61	13.70	13.52	13.60	171089
2011-08-22	13.70	13.70	13.61	13.68	135668
2011-08-23	13.73	13.82	13.52	13.81	174297
2011-08-24	13.80	13.82	13.77	13.82	120125
2011-08-25	13.81	13.81	13.69	13.72	97510
2011-08-26	13.75	13.82	13.72	13.82	93502
2011-08-29	13.70	13.79	13.70	13.76	220294
2011-08-30	13.78	13.82	13.77	13.82	104998
2011-08-31	13.82	13.91	13.81	13.91	124818
2011-09-01	13.96	14.00	13.87	13.89	219803
2011-09-02	13.92	13.99	13.87	13.95	78979
2011-09-06	13.93	13.98	13.88	13.93	133572
2011-09-07	13.94	13.99	13.91	13.95	132309
2011-09-08	13.97	14.02	13.93	14.02	149871
2011-09-09	13.99	14.09	13.94	14.09	87729
2011-09-12	13.90	14.18	13.90	14.18	209917
2011-09-13	14.20	14.20	14.12	14.17	126297
2011-09-14	14.14	14.17	14.08	14.12	181250
2011-09-15	14.06	14.10	13.98	14.00	201974
2011-09-16	14.04	14.04	13.93	13.99	122939
2011-09-19	13.81	14.03	13.81	14.03	75966
2011-09-20	14.07	14.08	14.01	14.05	99038
2011-09-21	14.08	14.08	13.97	14.03	141395
2011-09-22	14.05	14.11	13.98	14.03	207599
2011-09-23	14.03	14.15	14.03	14.15	193101
2011-09-26	14.14	14.19	14.06	14.17	183255
2011-09-27	14.20	14.24	14.18	14.22	181976
2011-09-28	14.25	14.33	14.21	14.26	332595
2011-09-29	14.31	14.31	14.26	14.29	184700
2011-09-30	14.33	14.39	14.30	14.39	193437
2011-10-03	14.39	14.47	14.32	14.36	203095
2011-10-04	14.37	14.37	14.17	14.29	238265
2011-10-05	14.24	14.31	14.21	14.25	134509
2011-10-06	14.27	14.28	14.05	14.07	128203
2011-10-07	14.07	14.09	13.93	14.08	188606
2011-10-10	14.10	14.13	14.04	14.08	152893
2011-10-11	14.09	14.12	14.04	14.08	119854
2011-10-12	14.07	14.07	13.97	14.01	159134
2011-10-13	13.99	14.08	13.88	14.08	262008
2011-10-14	14.17	14.17	14.04	14.12	135755
2011-10-17	14.07	14.14	14.05	14.07	114639
2011-10-18	14.04	14.12	14.04	14.11	142414
2011-10-19	14.10	14.12	14.03	14.10	124517
2011-10-20	14.13	14.15	14.06	14.15	193332
2011-10-21	14.18	14.22	14.15	14.20	121311
2011-10-24	14.19	14.22	14.16	14.19	139718
2011-10-25	14.15	14.19	14.09	14.16	148107
2011-10-26	14.23	14.23	14.10	14.16	121523
2011-10-27	14.26	14.26	14.16	14.20	135861
2011-10-28	14.22	14.23	14.14	14.22	89011
2011-10-31	14.18	14.23	14.18	14.20	143058
2011-11-01	14.21	14.30	14.13	14.27	236602
2011-11-02	14.30	14.30	14.24	14.28	115796
2011-11-03	14.28	14.28	14.20	14.23	112104
2011-11-04	14.25	14.28	14.23	14.28	89895
2011-11-07	14.26	14.41	14.26	14.41	115423
2011-11-08	14.41	14.45	14.37	14.45	87664
2011-11-09	14.42	14.42	14.33	14.40	109702
2011-11-10	14.30	14.34	14.25	14.30	87912
2011-11-11	14.33	14.33	14.24	14.30	95000
2011-11-14	14.33	14.38	14.28	14.37	94110
2011-11-15	14.35	14.38	14.30	14.34	142686
2011-11-16	14.29	14.36	14.29	14.33	108575
2011-11-17	14.31	14.33	14.20	14.25	150482
2011-11-18	14.24	14.33	14.24	14.29	139359
2011-11-21	14.23	14.41	14.23	14.41	166113
2011-11-22	14.42	14.48	14.38	14.47	180485
2011-11-23	14.46	14.47	14.40	14.43	109132
2011-11-25	14.44	14.50	14.43	14.43	52997
2011-11-28	14.47	14.50	14.42	14.43	134974
2011-11-29	14.48	14.49	14.43	14.43	141121
2011-11-30	14.47	14.50	14.41	14.48	198835
2011-12-01	14.53	14.55	14.46	14.51	165414
2011-12-02	14.49	14.52	14.46	14.52	136130
2011-12-05	14.55	14.55	14.49	14.51	126592
2011-12-06	14.55	14.59	14.51	14.59	101213
2011-12-07	14.62	14.66	14.60	14.60	137685
2011-12-08	14.69	14.71	14.54	14.60	180339
2011-12-09	14.65	14.70	14.59	14.65	159405
2011-12-12	14.71	14.78	14.66	14.71	146876
2011-12-13	14.71	14.71	14.58	14.61	111110
2011-12-14	14.68	14.70	14.60	14.64	138396
2011-12-15	14.74	14.74	14.52	14.55	195310
2011-12-16	14.57	14.59	14.52	14.56	197489
2011-12-19	14.59	14.59	14.53	14.55	213008
2011-12-20	14.60	14.71	14.59	14.68	184652
2011-12-21	14.76	14.81	14.74	14.81	129082
2011-12-22	14.86	14.89	14.81	14.84	160098
2011-12-23	14.91	14.91	14.74	14.82	118345
2011-12-27	14.85	14.86	14.79	14.85	132477
2011-12-28	14.85	14.89	14.81	14.88	94683
2011-12-29	14.82	14.93	14.82	14.89	140765
2011-12-30	14.98	14.98	14.90	14.92	123392
2012-01-03	14.96	14.98	14.89	14.92	152701
2012-01-04	14.88	14.92	14.80	14.84	217580
2012-01-05	14.80	14.87	14.76	14.80	193172
2012-01-06	14.78	14.85	14.77	14.80	207188
2012-01-09	14.79	14.84	14.76	14.79	235184
2012-01-10	14.79	14.83	14.75	14.75	171943
2012-01-11	14.70	14.78	14.64	14.78	238766
2012-01-12	14.84	14.85	14.75	14.82	263687
2012-01-13	14.82	14.89	14.80	14.89	159936
2012-01-17	14.86	14.87	14.79	14.83	185303
2012-01-18	14.82	14.84	14.79	14.83	175700
2012-01-19	14.81	14.88	14.81	14.87	155816
2012-01-20	14.89	14.89	14.79	14.86	169014
2012-01-23	14.88	14.92	14.84	14.88	171255
2012-01-24	14.91	14.92	14.85	14.86	116249
2012-01-25	14.91	14.93	14.86	14.92	180196
2012-01-26	14.94	15.00	14.93	14.99	217413
2012-01-27	14.97	15.03	14.96	15.02	178020
2012-01-30	15.04	15.11	15.03	15.11	176898
2012-01-31	15.14	15.19	15.13	15.19	212121
2012-02-01	15.23	15.30	15.18	15.21	183543
2012-02-02	15.19	15.24	15.17	15.20	135822
2012-02-03	15.26	15.26	15.12	15.18	152503
2012-02-06	15.10	15.15	15.03	15.04	189445
2012-02-07	15.04	15.17	15.04	15.17	123769
2012-02-08	15.18	15.19	15.10	15.19	176853
2012-02-09	15.19	15.24	15.16	15.23	159381
2012-02-10	15.22	15.22	15.12	15.16	138719
2012-02-13	15.16	15.16	15.08	15.10	155398
2012-02-14	15.13	15.13	14.98	14.98	140848
2012-02-15	15.05	15.06	14.95	14.98	150910
2012-02-16	15.01	15.01	14.70	14.71	253728
2012-02-17	14.73	14.74	14.55	14.68	306581
2012-02-21	14.66	14.84	14.66	14.77	216860
2012-02-22	14.75	14.81	14.72	14.72	182156
2012-02-23	14.79	14.86	14.68	14.80	182362
2012-02-24	14.84	14.95	14.82	14.95	157189
2012-02-27	14.90	15.00	14.87	15.00	146054
2012-02-28	14.97	15.05	14.97	15.04	173136
2012-02-29	15.03	15.10	15.00	15.10	141545
2012-03-01	15.12	15.15	15.05	15.11	165086
2012-03-02	15.15	15.15	15.07	15.11	131868
2012-03-05	15.12	15.12	14.98	15.00	144321
2012-03-06	15.01	15.01	14.92	14.96	189174
2012-03-07	14.98	15.06	14.96	15.03	131795
2012-03-08	15.07	15.09	15.05	15.07	90612
2012-03-09	15.06	15.11	15.06	15.10	98447
2012-03-12	15.12	15.13	15.03	15.11	136695
2012-03-13	15.04	15.04	14.93	14.95	166554
2012-03-14	14.90	14.92	14.57	14.65	334385
2012-03-15	14.55	14.58	14.34	14.37	532564
2012-03-16	14.21	14.30	14.00	14.12	717389
2012-03-19	14.07	14.31	14.02	14.20	327300
2012-03-20	14.23	14.34	14.22	14.32	213369
2012-03-21	14.37	14.50	14.36	14.50	118890
2012-03-22	14.56	14.60	14.45	14.50	174553
2012-03-23	14.43	14.49	14.40	14.41	151030
2012-03-26	14.43	14.47	14.35	14.41	172630
2012-03-27	14.35	14.50	14.29	14.49	225319
2012-03-28	14.54	14.65	14.49	14.65	185365
2012-03-29	14.68	14.69	14.54	14.58	116706
2012-03-30	14.63	14.63	14.53	14.61	177449
2012-04-02	14.66	14.71	14.54	14.61	223929
2012-04-03	14.60	14.60	14.50	14.51	145495
2012-04-04	14.45	14.61	14.45	14.59	166284
2012-04-05	14.60	14.64	14.56	14.63	83410
2012-04-09	14.63	14.75	14.63	14.70	125592
2012-04-10	14.75	14.78	14.72	14.77	207627
2012-04-11	14.82	14.82	14.63	14.65	160221
2012-04-12	14.65	14.70	14.62	14.65	137430
2012-04-13	14.63	14.70	14.62	14.70	125003
2012-04-16	14.70	14.75	14.67	14.68	128299
2012-04-17	14.74	14.74	14.67	14.71	115052
2012-04-18	14.73	14.77	14.69	14.76	67820
2012-04-19	14.77	14.77	14.73	14.76	63517
2012-04-20	14.72	14.76	14.70	14.76	118078
2012-04-23	14.77	14.80	14.74	14.75	117042
2012-04-24	14.77	14.81	14.75	14.81	76123
2012-04-25	14.82	14.82	14.74	14.78	155269
2012-04-26	14.81	14.82	14.75	14.79	135601
2012-04-27	14.81	14.81	14.73	14.81	133129
2012-04-30	14.81	14.86	14.80	14.86	122535
2012-05-01	14.90	15.01	14.85	14.89	187833
2012-05-02	14.86	14.93	14.86	14.89	115209
2012-05-03	14.89	14.92	14.84	14.89	105645
2012-05-04	14.84	14.92	14.83	14.89	135179
2012-05-07	14.88	14.91	14.85	14.87	131833
2012-05-08	14.87	14.92	14.87	14.91	104337
2012-05-09	14.93	14.94	14.89	14.90	145523
2012-05-10	14.91	14.92	14.89	14.90	89200
2012-05-11	14.87	14.91	14.84	14.91	107291
2012-05-14	14.92	14.92	14.79	14.83	136248
2012-05-15	14.82	14.89	14.80	14.89	153011
2012-05-16	14.89	14.89	14.82	14.86	72948
2012-05-17	14.88	14.88	14.73	14.77	152915
2012-05-18	14.82	14.82	14.66	14.69	157064
2012-05-21	14.70	14.76	14.67	14.72	132128
2012-05-22	14.76	14.76	14.67	14.70	137226
2012-05-23	14.73	14.80	14.70	14.79	121729
2012-05-24	14.77	14.80	14.74	14.80	111181
2012-05-25	14.75	14.82	14.75	14.77	85857
2012-05-29	14.80	14.84	14.79	14.80	121540
2012-05-30	14.75	14.84	14.75	14.83	204809
2012-05-31	14.84	14.90	14.81	14.84	201886
2012-06-01	14.89	14.90	14.83	14.87	143905
2012-06-04	14.85	14.95	14.85	14.91	161682
2012-06-05	14.92	14.92	14.88	14.92	113815
2012-06-06	14.90	14.93	14.88	14.93	146020
2012-06-07	14.94	14.94	14.80	14.86	139399
2012-06-08	14.89	14.92	14.86	14.91	121067
2012-06-11	14.93	14.94	14.88	14.93	121335
2012-06-12	14.90	14.95	14.88	14.92	225857
2012-06-13	14.89	14.89	14.80	14.85	146726
2012-06-14	14.85	14.85	14.75	14.77	150089
2012-06-15	14.78	14.80	14.70	14.75	113212
2012-06-18	14.75	14.81	14.75	14.80	157762
2012-06-19	14.85	14.86	14.79	14.86	136481
2012-06-20	14.86	14.87	14.80	14.82	100992
2012-06-21	14.87	14.90	14.80	14.86	143048
2012-06-22	14.88	14.88	14.81	14.87	60291
2012-06-25	14.85	14.89	14.83	14.89	186044
2012-06-26	14.89	14.89	14.82	14.83	182104
2012-06-27	14.87	14.91	14.86	14.90	154661
2012-06-28	14.91	14.95	14.86	14.90	192201
2012-06-29	14.92	14.96	14.88	14.96	104188
2012-07-02	14.96	15.05	14.95	15.05	186755
2012-07-03	15.07	15.14	15.04	15.14	142503
2012-07-05	15.11	15.19	15.11	15.17	160372
2012-07-06	15.17	15.20	15.13	15.19	116660
2012-07-09	15.19	15.32	15.19	15.32	279860
2012-07-10	15.32	15.38	15.31	15.32	192384
2012-07-11	15.32	15.32	15.18	15.20	196262
2012-07-12	15.18	15.18	15.08	15.11	169304
2012-07-13	15.14	15.23	15.12	15.20	102861
2012-07-16	15.22	15.23	15.16	15.18	108892
2012-07-17	15.12	15.25	15.12	15.21	133818
2012-07-18	15.24	15.32	15.22	15.26	154534
2012-07-19	15.31	15.31	15.22	15.22	117695
2012-07-20	15.17	15.28	15.17	15.26	116187
2012-07-23	15.26	15.31	15.23	15.31	195034
2012-07-24	15.27	15.33	15.27	15.33	162516
2012-07-25	15.32	15.38	15.30	15.38	177838
2012-07-26	15.39	15.40	15.31	15.37	190123
2012-07-27	15.40	15.44	15.35	15.40	165373
2012-07-30	15.42	15.42	15.35	15.42	92910
2012-07-31	15.43	15.46	15.33	15.41	267000
2012-08-01	15.49	15.51	15.41	15.45	166860
2012-08-02	15.45	15.46	15.36	15.41	177583
2012-08-03	15.56	15.56	15.37	15.39	93614
2012-08-06	15.44	15.45	15.40	15.44	77438
2012-08-07	15.45	15.45	15.34	15.38	133229
2012-08-08	15.43	15.43	15.32	15.35	146692
2012-08-09	15.41	15.41	15.22	15.27	176461
2012-08-10	15.30	15.30	15.21	15.26	190949
2012-08-13	15.20	15.20	15.06	15.11	161722
2012-08-14	15.06	15.15	15.04	15.06	109321
2012-08-15	15.11	15.12	15.07	15.07	124905
2012-08-16	15.15	15.16	15.09	15.09	121359
2012-08-17	15.16	15.18	15.13	15.18	100933
2012-08-20	15.16	15.17	15.09	15.12	186675
2012-08-21	15.16	15.17	14.92	14.94	218468
2012-08-22	14.96	14.97	14.78	14.97	406558
2012-08-23	14.96	15.09	14.89	14.95	233430
2012-08-24	14.92	15.01	14.88	14.97	178366
2012-08-27	15.00	15.04	14.97	15.03	163480
2012-08-28	15.06	15.10	15.03	15.10	120747
2012-08-29	15.14	15.20	15.11	15.18	152205
2012-08-30	15.14	15.19	15.08	15.12	122020
2012-08-31	15.11	15.20	15.11	15.20	189653
2012-09-04	15.23	15.24	15.12	15.12	139848
2012-09-05	15.07	15.13	15.07	15.10	131220
2012-09-06	15.10	15.14	15.06	15.12	157373
2012-09-07	15.12	15.22	15.09	15.22	146386
2012-09-10	15.20	15.27	15.19	15.24	97112
2012-09-11	15.18	15.33	15.18	15.30	105450
2012-09-12	15.28	15.29	15.19	15.22	126575
2012-09-13	15.20	15.26	15.20	15.24	113233
2012-09-14	15.24	15.27	15.17	15.23	123107
2012-09-17	15.20	15.23	15.14	15.16	118599
2012-09-18	15.23	15.25	15.19	15.25	111054
2012-09-19	15.28	15.28	15.24	15.27	113112
2012-09-20	15.29	15.31	15.22	15.26	184673
2012-09-21	15.29	15.34	15.26	15.34	187482
2012-09-24	15.37	15.41	15.30	15.32	217153
2012-09-25	15.36	15.42	15.33	15.42	137609
2012-09-26	15.45	15.50	15.43	15.50	190124
2012-09-27	15.50	15.51	15.44	15.50	148261
2012-09-28	15.49	15.62	15.49	15.62	159481
2012-10-01	15.67	15.70	15.58	15.65	162134
2012-10-02	15.69	15.69	15.54	15.60	122626
2012-10-03	15.63	15.65	15.55	15.59	109537
2012-10-04	15.59	15.60	15.44	15.52	171237
2012-10-05	15.55	15.58	15.49	15.54	146494
2012-10-08	15.54	15.58	15.51	15.56	161438
2012-10-09	15.59	15.59	15.47	15.50	156263
2012-10-10	15.48	15.52	15.43	15.49	175211
2012-10-11	15.45	15.50	15.34	15.36	166841
2012-10-12	15.42	15.45	15.36	15.44	122942
2012-10-15	15.47	15.47	15.34	15.39	186124
2012-10-16	15.44	15.51	15.38	15.51	147468
2012-10-17	15.51	15.57	15.46	15.56	163258
2012-10-18	15.64	15.64	15.50	15.59	143195
2012-10-19	15.61	15.61	15.52	15.60	109814
2012-10-22	15.62	15.63	15.52	15.58	120779
2012-10-23	15.58	15.63	15.56	15.61	158853
2012-10-24	15.63	15.68	15.60	15.64	103203
2012-10-25	15.69	15.69	15.62	15.66	118801
2012-10-26	15.70	15.70	15.58	15.67	72669
2012-10-31	15.69	15.70	15.49	15.53	216136
2012-11-01	15.65	15.69	15.61	15.66	189634
2012-11-02	15.69	15.69	15.51	15.57	115437
2012-11-05	15.58	15.58	15.44	15.44	104625
2012-11-06	15.49	15.53	15.46	15.51	87585
2012-11-07	15.53	15.71	15.40	15.66	183209
2012-11-08	15.73	15.82	15.71	15.79	184667
2012-11-09	15.85	15.87	15.78	15.85	115267
2012-11-12	15.88	15.89	15.79	15.83	139561
2012-11-13	15.80	15.81	15.71	15.75	207363
2012-11-14	15.72	15.76	15.48	15.50	256758
2012-11-15	15.52	15.52	15.19	15.37	344437
2012-11-16	15.32	15.60	15.31	15.56	161624
2012-11-19	15.61	15.76	15.61	15.68	168339
2012-11-20	15.69	15.72	15.58	15.71	156646
2012-11-21	15.75	15.75	15.68	15.73	139524
2012-11-23	15.76	15.81	15.73	15.78	62576
2012-11-26	15.77	15.78	15.70	15.76	123614
2012-11-27	15.82	15.82	15.72	15.73	174324
2012-11-28	15.75	15.81	15.75	15.79	158146
2012-11-29	15.78	15.84	15.77	15.80	124318
2012-11-30	15.84	15.97	15.82	15.97	298174
2012-12-03	15.97	16.04	15.85	15.96	167410
2012-12-04	15.87	15.89	15.74	15.80	218654
2012-12-05	15.82	15.85	15.74	15.83	179133
2012-12-06	15.84	15.89	15.79	15.85	179372
2012-12-07	15.85	15.87	15.74	15.77	228936
2012-12-10	15.81	15.81	15.64	15.70	284271
2012-12-11	15.70	15.80	15.68	15.77	175640
2012-12-12	15.71	15.75	15.52	15.54	266887
2012-12-13	15.62	15.62	15.43	15.50	217680
2012-12-14	15.47	15.47	15.25	15.34	289443
2012-12-17	15.36	15.36	15.00	15.04	431858
2012-12-18	14.98	15.09	14.88	15.05	449675
2012-12-19	15.11	15.30	15.06	15.27	347910
2012-12-20	15.36	15.43	15.29	15.40	256765
2012-12-21	15.38	15.57	15.27	15.57	210444
2012-12-24	15.53	15.56	15.45	15.46	129022
2012-12-26	15.46	15.49	15.34	15.41	210490
2012-12-27	15.41	15.43	15.19	15.30	247324
2012-12-28	15.32	15.38	15.13	15.37	202979
2012-12-31	15.37	15.46	15.30	15.33	260454
2013-01-02	15.51	15.65	15.47	15.62	202943
2013-01-03	15.68	15.85	15.66	15.80	190261
2013-01-04	15.80	15.90	15.74	15.90	272894
2013-01-07	15.89	15.89	15.77	15.87	149425
2013-01-08	15.87	15.88	15.80	15.88	145835
2013-01-09	15.93	15.94	15.87	15.91	144002
2013-01-10	15.95	15.95	15.86	15.91	143656
2013-01-11	15.86	15.87	15.79	15.86	147351
2013-01-14	15.86	15.88	15.81	15.88	122121
2013-01-15	15.94	15.94	15.70	15.77	175802
2013-01-16	15.72	15.84	15.61	15.82	155152
2013-01-17	15.88	15.88	15.78	15.82	125562
2013-01-18	15.83	15.89	15.78	15.89	165602
2013-01-22	15.87	15.93	15.85	15.90	144001
2013-01-23	15.93	15.98	15.85	15.94	143159
2013-01-24	15.95	15.99	15.90	15.99	144485
2013-01-25	15.95	15.99	15.91	15.98	116209
2013-01-28	15.94	15.94	15.64	15.69	276671
2013-01-29	15.67	15.80	15.58	15.65	207632
2013-01-30	15.68	15.73	15.55	15.68	170394
2013-01-31	15.62	15.73	15.61	15.73	102134
2013-02-01	15.81	15.82	15.75	15.78	154920
2013-02-04	15.75	15.77	15.66	15.68	92025
2013-02-05	15.64	15.72	15.62	15.64	172139
2013-02-06	15.62	15.71	15.62	15.70	82592
2013-02-07	15.70	15.74	15.63	15.73	110556
2013-02-08	15.75	15.78	15.74	15.78	69788
2013-02-11	15.78	15.79	15.72	15.74	145561
2013-02-12	15.76	15.79	15.74	15.79	131330
2013-02-13	15.75	15.77	15.59	15.63	196458
2013-02-14	15.55	15.57	15.46	15.53	157837
2013-02-15	15.47	15.54	15.39	15.47	178479
2013-02-19	15.43	15.52	15.41	15.49	127709
2013-02-20	15.49	15.60	15.47	15.60	203653
2013-02-21	15.61	15.74	15.58	15.69	132770
2013-02-22	15.60	15.68	15.60	15.66	140924
2013-02-25	15.70	15.70	15.50	15.59	130751
2013-02-26	15.61	15.62	15.47	15.56	154525
2013-02-27	15.61	15.64	15.57	15.62	116787
2013-02-28	15.57	15.62	15.53	15.60	102511
2013-03-01	15.65	15.67	15.60	15.65	123664
2013-03-04	15.69	15.71	15.61	15.68	158401
2013-03-05	15.67	15.69	15.58	15.65	114245
2013-03-06	15.63	15.68	15.59	15.66	75926
2013-03-07	15.70	15.72	15.61	15.66	102096
2013-03-08	15.67	15.67	15.42	15.43	242438
2013-03-11	15.40	15.47	15.14	15.15	313306
2013-03-12	15.15	15.16	15.01	15.11	330478
2013-03-13	15.05	15.12	14.82	14.95	407345
2013-03-14	14.86	14.86	14.56	14.60	771034
2013-03-15	14.60	14.68	14.46	14.52	718079
2013-03-18	14.47	14.87	14.47	14.84	313897
2013-03-19	14.92	14.93	14.77	14.85	204760
2013-03-20	14.89	14.96	14.86	14.94	253552
2013-03-21	14.94	15.02	14.84	14.93	245360
2013-03-22	14.89	14.94	14.84	14.88	143537
2013-03-25	14.94	14.94	14.75	14.82	189653
2013-03-26	14.84	14.87	14.75	14.86	172201
2013-03-27	14.84	15.00	14.82	14.99	141761
2013-03-28	15.00	15.09	15.00	15.02	162282
2013-04-01	15.07	15.09	15.00	15.00	135696
2013-04-02	15.01	15.02	14.94	14.96	136280
2013-04-03	14.91	14.91	14.82	14.86	170176
2013-04-04	14.86	14.98	14.86	14.91	144581
2013-04-05	14.96	15.17	14.94	15.09	146153
2013-04-08	15.10	15.12	15.00	15.00	116417
2013-04-09	14.98	15.04	14.97	15.00	115127
2013-04-10	15.00	15.12	14.97	15.07	173109
2013-04-11	14.99	15.02	14.92	14.93	165419
2013-04-12	14.92	15.00	14.91	14.98	151896
2013-04-15	14.95	14.97	14.92	14.93	157497
2013-04-16	14.93	14.96	14.91	14.93	107561
2013-04-17	14.93	15.00	14.93	15.00	95556
2013-04-18	14.99	15.03	14.91	15.00	148082
2013-04-19	14.97	15.02	14.95	14.98	80537
2013-04-22	15.03	15.04	14.95	14.95	76934
2013-04-23	14.96	15.03	14.96	14.99	76533
2013-04-24	15.01	15.02	14.95	15.01	123502
2013-04-25	15.00	15.04	14.95	14.95	148856
2013-04-26	14.94	15.09	14.94	15.05	113316
2013-04-29	15.02	15.13	15.00	15.08	139295
2013-04-30	15.04	15.12	15.04	15.09	118050
2013-05-01	15.13	15.17	15.08	15.17	144322
2013-05-02	15.12	15.18	15.12	15.17	115588
2013-05-03	15.11	15.12	15.05	15.05	165221
2013-05-06	15.04	15.08	14.97	14.98	160094
2013-05-07	14.96	15.05	14.96	15.04	116352
2013-05-08	15.00	15.07	15.00	15.03	115257
2013-05-09	15.03	15.08	15.01	15.08	99733
2013-05-10	15.02	15.07	14.93	15.00	187518
2013-05-13	14.98	14.98	14.75	14.78	357717
2013-05-14	14.73	14.77	14.63	14.70	289414
2013-05-15	14.73	14.80	14.62	14.64	214726
2013-05-16	14.62	14.72	14.59	14.67	252978
2013-05-17	14.66	14.69	14.62	14.68	109059
2013-05-20	14.68	14.78	14.67	14.77	131613
2013-05-21	14.76	14.76	14.63	14.73	126084
2013-05-22	14.70	14.75	14.63	14.67	147238
2013-05-23	14.67	14.72	14.61	14.64	124227
2013-05-24	14.62	14.63	14.55	14.59	176612
2013-05-28	14.56	14.58	14.33	14.33	310728
2013-05-29	14.33	14.33	14.02	14.18	571076
2013-05-30	14.13	14.23	14.07	14.20	334028
2013-05-31	14.15	14.20	13.89	14.10	516700
2013-06-03	14.07	14.08	13.90	14.01	645416
2013-06-04	13.86	14.17	13.83	14.11	843327
2013-06-05	14.05	14.37	14.05	14.33	444835
2013-06-06	14.33	14.47	14.30	14.44	184861
2013-06-07	14.39	14.57	14.27	14.50	425333
2013-06-10	14.57	14.57	14.32	14.40	452867
2013-06-11	14.25	14.28	14.10	14.23	414614
2013-06-12	14.11	14.15	13.91	13.97	578848
2013-06-13	13.87	14.14	13.79	14.05	456270
2013-06-14	14.11	14.18	14.08	14.13	281605
2013-06-17	14.13	14.18	14.02	14.05	216709
2013-06-18	13.99	14.04	13.85	13.94	309636
2013-06-19	13.95	13.99	13.85	13.86	321185
2013-06-20	13.61	13.70	13.50	13.59	608098
2013-06-21	13.63	13.65	13.41	13.47	443507
2013-06-24	13.29	13.44	13.06	13.31	539371
2013-06-25	13.22	13.39	13.03	13.34	390185
2013-06-26	13.37	13.87	13.37	13.75	432546
2013-06-27	13.78	14.02	13.78	13.99	264541
2013-06-28	14.03	14.03	13.82	14.00	279837
2013-07-01	14.11	14.17	14.04	14.12	194916
2013-07-02	14.09	14.10	13.92	13.93	152073
2013-07-03	13.63	13.90	13.55	13.77	619917
2013-07-05	13.70	13.70	13.50	13.58	411897
2013-07-08	13.62	13.78	13.48	13.48	325979
2013-07-09	13.51	13.55	13.42	13.46	305418
2013-07-10	13.46	13.46	13.33	13.39	221057
2013-07-11	13.44	13.60	13.42	13.54	255046
2013-07-12	13.55	13.64	13.49	13.58	215319
2013-07-15	13.52	13.54	13.33	13.35	256427
2013-07-16	13.33	13.43	13.26	13.40	194160
2013-07-17	13.44	13.51	13.37	13.51	222368
2013-07-18	13.51	13.63	13.50	13.58	284622
2013-07-19	13.53	13.61	13.40	13.43	177591
2013-07-22	13.37	13.37	13.19	13.20	305481
2013-07-23	13.11	13.35	13.11	13.32	195694
2013-07-24	13.22	13.25	13.08	13.10	242948
2013-07-25	13.01	13.02	12.89	12.89	385785
2013-07-26	12.89	13.00	12.85	12.95	285159
2013-07-29	12.94	13.08	12.94	13.04	181560
2013-07-30	13.04	13.07	12.95	13.02	221094
2013-07-31	12.96	12.98	12.87	12.95	362675
2013-08-01	12.96	13.03	12.85	12.85	296693
2013-08-02	12.90	13.14	12.90	13.10	495155
2013-08-05	13.00	13.02	12.87	12.90	256882
2013-08-06	12.86	13.00	12.79	12.97	390598
2013-08-07	12.88	13.11	12.85	13.03	340090
2013-08-08	13.05	13.21	12.94	13.20	389906
2013-08-09	13.07	13.30	13.06	13.25	314960
2013-08-12	13.23	13.29	13.03	13.05	252399
2013-08-13	12.92	12.96	12.83	12.84	253085
2013-08-14	12.77	12.83	12.72	12.72	247717
2013-08-15	12.66	12.70	12.51	12.58	490674
2013-08-16	12.50	12.56	12.43	12.50	398295
2013-08-19	12.44	12.61	12.40	12.61	402385
2013-08-20	12.48	12.87	12.48	12.84	464408
2013-08-21	12.82	12.90	12.80	12.84	252077
2013-08-22	12.78	13.08	12.78	13.02	355226
2013-08-23	12.98	13.05	12.91	12.96	341061
2013-08-26	12.94	12.98	12.84	12.84	227141
2013-08-27	12.77	12.85	12.76	12.76	273511
2013-08-28	12.76	12.83	12.68	12.69	190550
2013-08-29	12.61	12.66	12.57	12.61	241567
2013-08-30	12.65	12.69	12.56	12.69	168763
2013-09-03	12.69	12.69	12.57	12.62	181243
2013-09-04	12.59	12.73	12.56	12.71	207754
2013-09-05	12.63	12.70	12.62	12.68	163383
2013-09-06	12.71	12.72	12.61	12.65	191933
2013-09-09	12.64	12.68	12.58	12.59	221929
2013-09-10	12.59	12.62	12.54	12.55	210680
2013-09-11	12.47	12.50	12.29	12.33	424956
2013-09-12	12.29	12.46	12.29	12.36	362515
2013-09-13	12.36	12.60	12.35	12.54	300525
2013-09-16	12.60	12.66	12.57	12.57	229103
2013-09-17	12.62	12.85	12.61	12.82	353530
2013-09-18	12.78	13.12	12.75	13.10	369194
2013-09-19	13.11	13.19	12.99	13.04	310563
2013-09-20	13.02	13.10	12.99	13.05	173839
2013-09-23	13.01	13.17	13.01	13.01	181415
2013-09-24	12.97	13.10	12.97	13.10	309834
2013-09-25	13.07	13.15	13.06	13.12	206682
2013-09-26	13.14	13.16	13.04	13.16	313636
2013-09-27	13.09	13.12	13.02	13.12	210688
2013-09-30	13.07	13.07	12.97	13.00	429333
2013-10-01	12.98	13.00	12.89	12.92	223520
2013-10-02	12.74	12.92	12.73	12.88	547783
2013-10-03	12.83	12.87	12.80	12.81	213520
2013-10-04	12.79	12.85	12.79	12.80	233703
2013-10-07	12.83	12.83	12.71	12.73	297545
2013-10-08	12.70	12.86	12.66	12.81	710998
2013-10-09	12.85	12.85	12.75	12.77	456208
2013-10-10	12.75	12.77	12.61	12.62	426389
2013-10-11	12.65	12.66	12.60	12.61	219049
2013-10-14	12.60	12.66	12.58	12.58	193305
2013-10-15	12.58	12.59	12.56	12.57	174540
2013-10-16	12.56	12.62	12.55	12.62	307136
2013-10-17	12.64	12.83	12.62	12.82	385632
2013-10-18	12.85	12.94	12.84	12.88	308835
2013-10-21	12.92	12.92	12.78	12.79	374792
2013-10-22	12.83	12.90	12.81	12.85	297608
2013-10-23	12.85	13.02	12.85	12.99	291678
2013-10-24	13.03	13.03	12.92	12.96	202895
2013-10-25	12.94	13.02	12.93	13.00	247806
2013-10-28	13.03	13.06	13.00	13.04	206665
2013-10-29	13.02	13.04	13.00	13.02	249397
2013-10-30	13.02	13.04	12.94	12.96	230039
2013-10-31	12.95	13.01	12.90	12.99	443227
2013-11-01	13.03	13.03	12.87	13.02	628368
2013-11-04	13.02	13.11	13.00	13.05	508898
2013-11-05	13.00	13.18	12.99	13.18	489692
2013-11-06	13.18	13.20	13.08	13.13	407255
2013-11-07	13.07	13.13	12.97	12.99	428134
2013-11-08	12.96	12.96	12.85	12.92	292744
2013-11-11	12.88	12.94	12.87	12.90	151278
2013-11-12	12.83	12.93	12.83	12.93	328686
2013-11-13	12.80	12.84	12.77	12.79	293431
2013-11-14	12.79	12.86	12.75	12.83	243877
2013-11-15	12.87	12.92	12.84	12.84	247947
2013-11-18	12.85	12.89	12.80	12.80	224393
2013-11-19	12.78	12.83	12.77	12.80	204533
2013-11-20	12.77	12.79	12.75	12.75	272307
2013-11-21	12.74	12.76	12.67	12.67	389088
2013-11-22	12.64	12.67	12.59	12.65	361446
2013-11-25	12.61	12.65	12.57	12.60	295443
2013-11-26	12.64	12.67	12.55	12.65	338549
2013-11-27	12.65	12.70	12.60	12.70	286270
2013-11-29	12.71	12.75	12.66	12.75	76254
2013-12-02	12.70	12.77	12.61	12.61	481277
2013-12-03	12.57	12.72	12.57	12.67	310917
2013-12-04	12.60	12.65	12.58	12.58	214044
2013-12-05	12.57	12.68	12.56	12.60	602035
2013-12-06	12.75	12.75	12.63	12.70	585826
2013-12-09	12.70	12.72	12.62	12.64	271615
2013-12-10	12.63	12.74	12.62	12.72	566007
2013-12-11	12.65	12.68	12.58	12.63	449423
2013-12-12	12.63	12.68	12.59	12.66	321847
2013-12-13	12.61	12.68	12.61	12.62	415356
2013-12-16	12.62	12.68	12.60	12.65	526056
2013-12-17	12.65	12.90	12.65	12.89	436555
2013-12-18	12.94	12.97	12.85	12.97	416200
2013-12-19	12.91	12.99	12.87	12.97	520371
2013-12-20	12.93	13.04	12.89	13.01	443932
2013-12-23	13.03	13.31	13.03	13.26	754541
2013-12-24	13.26	13.30	13.21	13.25	376383
2013-12-26	13.28	13.29	13.10	13.12	571609
2013-12-27	13.14	13.24	13.10	13.21	718559
2013-12-30	13.27	13.27	13.18	13.22	674941
2013-12-31	13.22	13.26	13.19	13.22	472397
2014-01-02	13.23	13.27	13.15	13.26	290517
2014-01-03	13.23	13.33	13.15	13.33	546339
2014-01-06	13.34	13.51	13.33	13.49	478696
2014-01-07	13.48	13.56	13.42	13.46	349548
2014-01-08	13.41	13.49	13.38	13.45	308372
2014-01-09	13.45	13.51	13.38	13.39	216156
2014-01-10	13.45	13.54	13.41	13.44	373403
2014-01-13	13.41	13.45	13.35	13.35	289689
2014-01-14	13.34	13.38	13.29	13.30	364607
2014-01-15	13.29	13.35	13.28	13.30	286364
2014-01-16	13.29	13.48	13.29	13.46	282285
2014-01-17	13.49	13.56	13.47	13.55	248620
2014-01-21	13.58	13.60	13.47	13.48	340826
2014-01-22	13.47	13.55	13.45	13.51	252230
2014-01-23	13.50	13.63	13.50	13.57	429599
2014-01-24	13.61	13.70	13.59	13.69	328804
2014-01-27	13.71	13.79	13.57	13.62	291326
2014-01-28	13.60	13.68	13.55	13.65	265665
2014-01-29	13.64	13.65	13.59	13.61	194750
2014-01-30	13.56	13.65	13.56	13.60	166802
2014-01-31	13.60	13.66	13.60	13.65	218249
2014-02-03	13.70	13.76	13.59	13.62	379590
2014-02-04	13.65	13.75	13.62	13.63	357846
2014-02-05	13.63	13.66	13.58	13.64	170277
2014-02-06	13.66	13.67	13.60	13.66	156772
2014-02-07	13.66	13.71	13.65	13.71	187918
2014-02-10	13.74	13.77	13.70	13.77	182710
2014-02-11	13.77	13.78	13.67	13.70	340003
2014-02-12	13.66	13.67	13.60	13.67	136734
2014-02-13	13.64	13.70	13.60	13.70	127604
2014-02-14	13.70	13.70	13.60	13.60	184605
2014-02-18	13.63	13.66	13.56	13.59	203875
2014-02-19	13.61	13.67	13.57	13.64	202837
2014-02-20	13.65	13.66	13.61	13.66	111460
2014-02-21	13.69	13.70	13.63	13.66	148220
2014-02-24	13.65	13.67	13.56	13.59	224027
2014-02-25	13.58	13.62	13.55	13.62	149140
2014-02-26	13.65	13.70	13.63	13.65	159247
2014-02-27	13.66	13.68	13.62	13.68	161537
2014-02-28	13.69	13.69	13.66	13.69	128191
2014-03-03	13.74	13.75	13.70	13.75	147819
2014-03-04	13.73	13.75	13.70	13.74	241568
2014-03-05	13.71	13.74	13.68	13.74	108071
2014-03-06	13.75	13.75	13.63	13.65	144102
2014-03-07	13.58	13.58	13.48	13.52	265543
2014-03-10	13.54	13.67	13.54	13.65	154949
2014-03-11	13.64	13.68	13.63	13.67	114820
2014-03-12	13.63	13.68	13.58	13.67	145747
2014-03-13	13.64	13.69	13.63	13.69	114579
2014-03-14	13.68	13.70	13.66	13.70	95727
2014-03-17	13.68	13.76	13.68	13.74	168508
2014-03-18	13.74	13.75	13.66	13.74	122786
2014-03-19	13.70	13.74	13.61	13.64	186056
2014-03-20	13.57	13.61	13.48	13.50	361618
2014-03-21	13.55	13.59	13.52	13.55	92000
2014-03-24	13.53	13.62	13.53	13.61	97439
2014-03-25	13.59	13.66	13.58	13.63	133643
2014-03-26	13.62	13.71	13.60	13.71	154412
2014-03-27	13.70	13.79	13.69	13.78	118728
2014-03-28	13.78	13.79	13.75	13.78	131790
2014-03-31	13.78	13.78	13.70	13.76	167114
2014-04-01	13.75	13.76	13.68	13.73	163474
2014-04-02	13.70	13.71	13.65	13.67	191886
2014-04-03	13.65	13.74	13.65	13.74	128509
2014-04-04	13.74	13.79	13.72	13.78	148771
2014-04-07	13.79	13.82	13.78	13.81	119942
2014-04-08	13.80	13.86	13.79	13.85	191852
2014-04-09	13.85	13.90	13.82	13.87	178299
2014-04-10	13.87	13.93	13.87	13.89	175072
2014-04-11	13.83	13.93	13.82	13.88	173015
2014-04-14	13.86	13.87	13.72	13.77	276375
2014-04-15	13.77	13.77	13.70	13.75	316704
2014-04-16	13.75	13.80	13.73	13.77	117260
2014-04-17	13.77	13.80	13.72	13.74	148893
2014-04-21	13.78	13.81	13.77	13.81	118059
2014-04-22	13.81	13.88	13.81	13.87	147805
2014-04-23	13.90	13.96	13.89	13.95	125019
2014-04-24	13.94	13.98	13.94	13.96	216758
2014-04-25	13.96	14.00	13.95	14.00	106173
2014-04-28	14.06	14.07	14.02	14.05	151551
2014-04-29	14.00	14.04	13.97	14.03	203018
2014-04-30	14.00	14.06	13.99	14.06	102099
2014-05-01	14.10	14.17	14.06	14.17	199292
2014-05-02	14.11	14.15	14.05	14.07	227204
2014-05-05	14.08	14.10	14.07	14.10	174614
2014-05-06	14.07	14.12	14.04	14.12	139664
2014-05-07	14.12	14.14	14.08	14.14	132691
2014-05-08	14.11	14.14	14.10	14.14	96592
2014-05-09	14.10	14.13	14.10	14.12	106203
2014-05-12	14.10	14.17	14.10	14.17	146491
2014-05-13	14.07	14.10	14.06	14.08	156732
2014-05-14	14.08	14.12	14.08	14.11	96782
2014-05-15	14.17	14.17	14.14	14.17	140754
2014-05-16	14.21	14.21	14.13	14.16	156830
2014-05-19	14.20	14.22	14.16	14.18	120818
2014-05-20	14.18	14.22	14.15	14.20	172251
2014-05-21	14.20	14.20	14.14	14.20	79156
2014-05-22	14.20	14.22	14.17	14.20	108228
2014-05-23	14.17	14.19	14.15	14.19	124787
2014-05-27	14.21	14.21	14.14	14.17	117144
2014-05-28	14.18	14.24	14.18	14.23	145562
2014-05-29	14.26	14.28	14.23	14.26	78450
2014-05-30	14.24	14.26	14.22	14.26	127618
2014-06-02	14.26	14.28	14.20	14.20	172827
2014-06-03	14.16	14.18	14.13	14.13	140502
2014-06-04	14.10	14.12	13.95	13.95	268208
2014-06-05	13.91	14.02	13.91	13.97	179550
2014-06-06	14.00	14.07	13.99	14.05	179086
2014-06-09	14.04	14.12	14.04	14.10	168519
2014-06-10	14.11	14.14	14.06	14.13	180233
2014-06-11	14.07	14.09	14.04	14.07	90521
2014-06-12	14.05	14.11	14.03	14.11	134243
2014-06-13	14.08	14.08	14.00	14.06	126753
2014-06-16	14.03	14.06	14.01	14.01	97072
2014-06-17	14.01	14.01	13.92	13.94	200198
2014-06-18	13.94	13.97	13.92	13.95	121444
2014-06-19	13.96	14.01	13.91	13.94	134720
2014-06-20	13.96	13.96	13.91	13.94	174591
2014-06-23	13.94	13.98	13.94	13.96	100257
2014-06-24	13.97	14.03	13.96	13.99	119291
2014-06-25	14.00	14.07	14.00	14.05	84028
2014-06-26	14.09	14.10	14.05	14.06	103946
2014-06-27	14.06	14.11	14.05	14.08	121147
2014-06-30	14.07	14.11	14.07	14.11	145030
2014-07-01	14.13	14.13	13.98	14.06	214931
2014-07-02	14.01	14.03	13.83	13.86	347342
2014-07-03	13.80	13.81	13.65	13.67	441408
2014-07-07	13.64	13.77	13.63	13.75	380693
2014-07-08	13.80	13.85	13.80	13.85	237998
2014-07-09	13.90	13.94	13.80	13.94	516388
2014-07-10	13.98	14.00	13.93	13.97	229477
2014-07-11	13.91	13.98	13.90	13.98	163251
2014-07-14	13.99	13.99	13.90	13.91	228658
2014-07-15	13.90	13.91	13.86	13.86	186833
2014-07-16	13.87	13.93	13.86	13.91	137714
2014-07-17	13.93	14.01	13.93	13.99	241214
2014-07-18	14.00	14.06	13.97	14.05	111405
2014-07-21	14.08	14.11	14.03	14.06	113408
2014-07-22	14.05	14.07	14.01	14.01	119717
2014-07-23	14.05	14.08	14.03	14.03	140694
2014-07-24	14.03	14.11	14.02	14.10	148574
2014-07-25	14.13	14.15	14.06	14.08	99073
2014-07-28	14.08	14.09	14.06	14.06	116181
2014-07-29	14.08	14.14	14.08	14.13	233394
2014-07-30	14.11	14.11	13.90	13.94	328650
2014-07-31	13.88	14.01	13.83	13.98	341018
2014-08-01	14.05	14.05	13.99	14.02	151461
2014-08-04	14.02	14.03	13.94	13.95	132582
2014-08-05	13.92	13.95	13.90	13.93	96282
2014-08-06	13.93	13.99	13.91	13.96	77730
2014-08-07	13.96	14.10	13.96	14.10	152836
2014-08-08	14.10	14.17	14.09	14.09	138641
2014-08-11	14.12	14.14	14.09	14.09	119888
2014-08-12	14.10	14.16	14.09	14.10	146565
2014-08-13	14.04	14.08	14.04	14.07	113033
2014-08-14	14.12	14.12	14.08	14.11	114713
2014-08-15	14.07	14.13	14.06	14.11	78409
2014-08-18	14.13	14.14	14.10	14.12	72235
2014-08-19	14.15	14.15	14.10	14.10	108192
2014-08-20	14.11	14.13	14.06	14.08	115336
2014-08-21	14.11	14.12	14.06	14.08	93419
2014-08-22	14.08	14.08	14.02	14.08	98640
2014-08-25	14.05	14.08	14.01	14.07	103187
2014-08-26	14.06	14.09	14.04	14.07	78696
2014-08-27	14.11	14.12	14.09	14.11	85096
2014-08-28	14.12	14.15	14.09	14.12	149135
2014-08-29	14.11	14.15	14.09	14.15	94792
2014-09-02	14.13	14.13	14.09	14.10	96323
2014-09-03	14.09	14.12	14.09	14.10	111723
2014-09-04	14.09	14.25	14.09	14.23	511981
2014-09-05	14.24	14.28	14.23	14.28	240077
2014-09-08	14.30	14.32	14.24	14.24	156516
2014-09-09	14.26	14.31	14.24	14.30	121903
2014-09-10	14.29	14.38	14.26	14.33	188195
2014-09-11	14.30	14.33	14.25	14.28	177263
2014-09-12	14.25	14.25	14.13	14.15	176131
2014-09-15	14.17	14.19	14.11	14.12	117042
2014-09-16	14.12	14.13	14.04	14.06	219877
2014-09-17	14.09	14.10	14.03	14.07	153173
2014-09-18	14.07	14.26	14.07	14.25	294643
2014-09-19	14.24	14.24	14.13	14.18	199340
2014-09-22	14.15	14.22	14.13	14.19	126047
2014-09-23	14.16	14.19	14.15	14.17	119796
2014-09-24	14.15	14.19	14.15	14.19	91931
2014-09-25	14.20	14.21	14.18	14.18	132419
2014-09-26	14.19	14.23	14.18	14.22	80420
2014-09-29	14.19	14.24	14.16	14.17	111124
2014-09-30	14.18	14.28	14.17	14.25	106910
2014-10-01	14.31	14.36	14.24	14.25	236083
2014-10-02	14.25	14.29	14.20	14.28	146144
2014-10-03	14.30	14.38	14.28	14.38	246261
2014-10-06	14.39	14.49	14.37	14.46	219618
2014-10-07	14.46	14.54	14.46	14.49	232677
2014-10-08	14.48	14.56	14.48	14.54	199473
2014-10-09	14.55	14.59	14.44	14.44	150219
2014-10-10	14.36	14.41	14.28	14.30	154214
2014-10-13	14.34	14.40	14.27	14.31	139529
2014-10-14	14.32	14.40	14.30	14.30	164608
2014-10-15	14.30	14.40	14.27	14.31	228936
2014-10-16	14.29	14.35	14.22	14.34	521041
2014-10-17	14.34	14.41	14.34	14.41	96361
2014-10-20	14.41	14.45	14.37	14.39	105180
2014-10-21	14.41	14.54	14.35	14.53	319269
2014-10-22	14.51	14.56	14.47	14.53	109031
2014-10-23	14.50	14.53	14.48	14.48	88045
2014-10-24	14.45	14.52	14.45	14.48	72443
2014-10-27	14.45	14.59	14.45	14.54	192762
2014-10-28	14.56	14.60	14.52	14.57	148610
2014-10-29	14.59	14.62	14.57	14.57	138603
2014-10-30	14.54	14.61	14.52	14.52	135046
2014-10-31	14.55	14.60	14.47	14.58	137201
2014-11-03	14.59	14.60	14.54	14.58	144859
2014-11-04	14.56	14.61	14.51	14.61	102462
2014-11-05	14.60	14.61	14.49	14.56	185273
2014-11-06	14.56	14.58	14.51	14.54	79172
2014-11-07	14.51	14.59	14.51	14.56	112250
2014-11-10	14.57	14.63	14.57	14.63	99529
2014-11-11	14.63	14.64	14.59	14.62	65599
2014-11-12	14.58	14.58	14.50	14.50	107470
2014-11-13	14.49	14.52	14.49	14.51	51843
2014-11-14	14.49	14.49	14.40	14.41	160070
2014-11-17	14.40	14.41	14.30	14.31	213138
2014-11-18	14.31	14.34	14.30	14.31	121046
2014-11-19	14.26	14.30	14.25	14.25	106253
2014-11-20	14.26	14.32	14.26	14.28	140044
2014-11-21	14.31	14.33	14.28	14.29	88008
2014-11-24	14.24	14.30	14.22	14.24	147097
2014-11-25	14.27	14.30	14.26	14.28	105293
2014-11-26	14.28	14.34	14.28	14.34	62977
2014-11-28	14.36	14.36	14.34	14.36	30297
2014-12-01	14.40	14.43	14.36	14.36	172832
2014-12-02	14.36	14.43	14.36	14.43	84704
2014-12-03	14.42	14.48	14.42	14.45	225661
2014-12-04	14.47	14.50	14.45	14.47	140999
2014-12-05	14.49	14.49	14.41	14.42	141828
2014-12-08	14.43	14.52	14.40	14.49	124875
2014-12-09	14.48	14.48	14.35	14.38	230988
2014-12-10	14.38	14.42	14.36	14.36	100591
2014-12-11	14.32	14.34	14.25	14.28	140104
2014-12-12	14.26	14.56	14.25	14.54	590148
2014-12-15	14.60	14.60	14.50	14.50	252153
2014-12-16	14.55	14.60	14.50	14.54	140784
2014-12-17	14.55	14.55	14.49	14.52	135809
2014-12-18	14.48	14.57	14.48	14.57	183361
2014-12-19	14.54	14.58	14.50	14.50	145440
2014-12-22	14.53	14.53	14.44	14.44	133901
2014-12-23	14.47	14.54	14.47	14.53	106307
2014-12-24	14.53	14.56	14.51	14.56	46869
2014-12-26	14.56	14.58	14.54	14.58	80390
2014-12-29	14.56	14.56	14.50	14.54	144277
2014-12-30	14.51	14.61	14.51	14.60	162897
2014-12-31	14.64	14.67	14.58	14.67	151984
2015-01-02	14.63	14.70	14.63	14.67	147379
2015-01-05	14.67	14.73	14.65	14.70	104243
2015-01-06	14.74	14.84	14.72	14.76	277640
2015-01-07	14.76	14.89	14.76	14.85	239772
2015-01-08	14.84	14.86	14.77	14.81	223505
2015-01-09	14.84	14.87	14.78	14.87	99087
2015-01-12	14.90	14.97	14.89	14.92	233876
2015-01-13	14.89	14.91	14.84	14.86	154709
2015-01-14	14.86	14.92	14.75	14.78	272217
2015-01-15	14.81	14.89	14.81	14.89	174377
2015-01-16	14.88	14.93	14.81	14.84	158229
2015-01-20	14.84	14.89	14.80	14.84	190993
2015-01-21	14.82	14.86	14.77	14.79	343820
2015-01-22	14.77	14.81	14.72	14.72	366095
2015-01-23	14.73	14.77	14.73	14.75	170783
2015-01-26	14.75	14.80	14.74	14.78	198904
2015-01-27	14.82	14.88	14.82	14.88	116711
2015-01-28	14.90	14.98	14.90	14.96	169614
2015-01-29	14.94	15.02	14.93	15.01	174065
2015-01-30	15.01	15.09	15.01	15.05	138411
2015-02-02	15.10	15.10	15.05	15.05	161980
2015-02-03	15.01	15.07	15.00	15.07	207423
2015-02-04	15.06	15.06	14.96	14.99	114498
2015-02-05	14.98	15.05	14.95	14.98	212600
2015-02-06	14.91	14.93	14.79	14.79	225093
2015-02-09	14.77	14.82	14.74	14.75	172013
2015-02-10	14.75	14.75	14.54	14.56	475433
2015-02-11	14.47	14.53	14.44	14.49	228139
2015-02-12	14.45	14.54	14.42	14.48	206907
2015-02-13	14.46	14.48	14.36	14.36	278435
2015-02-17	14.35	14.40	14.03	14.04	770629
2015-02-18	14.06	14.27	14.04	14.24	455647
2015-02-19	14.21	14.34	14.19	14.21	346068
2015-02-20	14.26	14.33	14.25	14.30	215052
2015-02-23	14.32	14.40	14.32	14.37	186383
2015-02-24	14.34	14.36	14.31	14.36	197725
2015-02-25	14.40	14.44	14.39	14.41	142549
2015-02-26	14.41	14.43	14.36	14.37	219731
2015-02-27	14.40	14.49	14.37	14.49	142434
2015-03-02	14.49	14.50	14.40	14.43	233284
2015-03-03	14.43	14.44	14.37	14.41	163089
2015-03-04	14.41	14.47	14.41	14.44	174630
2015-03-05	14.44	14.45	14.39	14.44	115557
2015-03-06	14.37	14.37	14.22	14.26	260469
2015-03-09	14.25	14.30	14.21	14.26	285235
2015-03-10	14.27	14.32	14.27	14.23	181937
2015-03-11	14.23	14.26	14.21	14.22	157941
2015-03-12	14.25	14.31	14.22	14.27	526991
2015-03-13	14.27	14.30	14.25	14.26	146304
2015-03-16	14.26	14.29	14.25	14.25	148827
2015-03-17	14.25	14.27	14.18	14.18	162555
2015-03-18	14.20	14.36	14.18	14.32	160582
2015-03-19	14.34	14.36	14.21	14.27	154255
2015-03-20	14.28	14.34	14.26	14.33	124845
2015-03-23	14.35	14.37	14.33	14.36	129448
2015-03-24	14.35	14.44	14.33	14.41	110246
2015-03-25	14.41	14.41	14.38	14.41	109805
2015-03-26	14.39	14.41	14.35	14.37	183928
2015-03-27	14.41	14.46	14.37	14.45	138290
2015-03-30	14.48	14.52	14.45	14.52	505988
2015-03-31	14.54	14.68	14.53	14.68	252132
2015-04-01	14.75	14.76	14.66	14.71	230392
2015-04-02	14.69	14.73	14.51	14.57	309256
2015-04-06	14.66	14.67	14.48	14.49	206695
2015-04-07	14.54	14.61	14.50	14.59	121728
2015-04-08	14.56	14.65	14.56	14.65	96869
2015-04-09	14.65	14.66	14.58	14.65	124705
2015-04-10	14.63	14.64	14.58	14.63	189211
2015-04-13	14.53	14.59	14.53	14.59	114347
2015-04-14	14.60	14.63	14.59	14.62	131830
2015-04-15	14.63	14.66	14.62	14.62	109396
2015-04-16	14.60	14.64	14.59	14.60	132591
2015-04-17	14.60	14.63	14.58	14.60	70095
2015-04-20	14.58	14.66	14.58	14.62	126804
2015-04-21	14.60	14.63	14.60	14.61	80641
2015-04-22	14.62	14.62	14.54	14.54	204001
2015-04-23	14.56	14.63	14.55	14.58	142468
2015-04-24	14.62	14.62	14.56	14.60	253453
2015-04-27	14.58	14.63	14.56	14.57	106150
2015-04-28	14.54	14.62	14.54	14.61	116930
2015-04-29	14.56	14.62	14.56	14.61	150795
2015-04-30	14.57	14.61	14.54	14.58	175263
2015-05-01	14.59	14.59	14.50	14.55	174843
2015-05-04	14.53	14.56	14.50	14.53	224096
2015-05-05	14.53	14.53	14.46	14.49	172001
2015-05-06	14.47	14.47	14.22	14.23	406221
2015-05-07	14.22	14.33	14.21	14.32	243494
2015-05-08	14.37	14.39	14.33	14.36	158821
2015-05-11	14.37	14.38	14.21	14.24	180703
2015-05-12	14.22	14.27	14.18	14.25	219044
2015-05-13	14.23	14.23	14.16	14.19	122554
2015-05-14	14.22	14.25	14.18	14.24	151773
2015-05-15	14.26	14.32	14.22	14.28	152153
2015-05-18	14.30	14.30	14.18	14.21	171765
2015-05-19	14.16	14.16	14.09	14.13	283348
2015-05-20	14.13	14.13	14.07	14.07	161148
2015-05-21	14.07	14.13	14.07	14.08	169309
2015-05-22	14.07	14.07	13.97	13.98	299092
2015-05-26	13.98	14.02	13.95	13.95	140438
2015-05-27	14.00	14.05	13.98	14.01	153161
2015-05-28	13.99	14.01	13.96	14.01	105195
2015-05-29	14.01	14.04	13.97	14.04	142779
2015-06-01	14.08	14.10	14.05	14.10	175935
2015-06-02	14.04	14.05	14.00	14.01	145754
2015-06-03	13.98	13.99	13.82	13.85	403405
2015-06-04	13.82	13.85	13.70	13.74	749260
2015-06-05	13.63	13.64	13.35	13.53	1052050
2015-06-08	13.48	13.54	13.37	13.47	600385
2015-06-09	13.43	13.45	13.36	13.40	604452
2015-06-10	13.36	13.45	13.31	13.44	449208
2015-06-11	13.43	13.47	13.40	13.46	331898
2015-06-12	13.46	13.51	13.44	13.47	217255
2015-06-15	13.57	13.63	13.52	13.63	549237
2015-06-16	13.65	13.70	13.60	13.69	316362
2015-06-17	13.69	13.73	13.63	13.72	246650
2015-06-18	13.72	13.73	13.65	13.72	218288
2015-06-19	13.75	13.82	13.72	13.81	238798
2015-06-22	13.81	13.82	13.75	13.80	252545
2015-06-23	13.76	13.83	13.74	13.82	225922
2015-06-24	13.86	13.88	13.81	13.88	139169
2015-06-25	13.89	13.89	13.81	13.87	147794
2015-06-26	13.83	13.83	13.54	13.60	795265
2015-06-29	13.58	13.60	13.45	13.51	487080
2015-06-30	13.50	13.61	13.50	13.61	234008
2015-07-01	13.62	13.64	13.57	13.64	395686
2015-07-02	13.64	13.72	13.63	13.72	192250
2015-07-06	13.67	13.74	13.67	13.70	169356
2015-07-07	13.70	13.83	13.70	13.75	235722
2015-07-08	13.76	13.82	13.73	13.82	107604
2015-07-09	13.77	13.81	13.74	13.78	196926
2015-07-10	13.75	13.79	13.70	13.79	214360
2015-07-13	13.69	13.71	13.62	13.70	197092
2015-07-14	13.68	13.68	13.63	13.68	120033
2015-07-15	13.71	13.72	13.66	13.72	107051
2015-07-16	13.69	13.72	13.66	13.70	197267
2015-07-17	13.68	13.69	13.66	13.66	107097
2015-07-20	13.66	13.71	13.65	13.69	139577
2015-07-21	13.65	13.69	13.62	13.68	115609
2015-07-22	13.70	13.72	13.65	13.66	107562
2015-07-23	13.69	13.73	13.66	13.71	108021
2015-07-24	13.68	13.76	13.68	13.73	236062
2015-07-27	13.76	13.96	13.74	13.89	756330
2015-07-28	13.93	14.00	13.91	14.00	420551
2015-07-29	14.02	14.07	14.00	14.06	190423
2015-07-30	14.08	14.10	14.05	14.05	154611
2015-07-31	14.11	14.12	14.07	14.12	131505
2015-08-03	14.17	14.18	14.11	14.16	192328
2015-08-04	14.18	14.29	14.18	14.27	277313
2015-08-05	14.25	14.26	14.04	14.04	247717
2015-08-06	14.01	14.05	13.95	13.98	299388
2015-08-07	13.99	14.07	13.99	14.06	145325
2015-08-10	14.03	14.14	14.03	14.12	140559
2015-08-11	14.12	14.24	14.12	14.23	140336
2015-08-12	14.16	14.20	14.12	14.12	120010
2015-08-13	14.11	14.13	14.09	14.09	75467
2015-08-14	14.10	14.13	14.08	14.12	86917
2015-08-17	14.12	14.14	14.08	14.09	78062
2015-08-18	14.11	14.12	14.07	14.12	130677
2015-08-19	14.10	14.12	14.05	14.05	176636
2015-08-20	14.05	14.08	13.97	14.00	220990
2015-08-21	13.99	14.03	13.94	13.98	148072
2015-08-24	13.87	13.91	13.77	13.91	295433
2015-08-25	13.95	13.96	13.85	13.87	124361
2015-08-26	13.82	13.87	13.67	13.67	430305
2015-08-27	13.73	13.78	13.71	13.76	292063
2015-08-28	13.77	13.84	13.76	13.84	129827
2015-08-31	13.84	13.84	13.77	13.84	99904
2015-09-01	13.85	13.90	13.82	13.90	116817
2015-09-02	13.62	13.88	13.62	13.79	486514
2015-09-03	13.77	13.89	13.69	13.86	448485
2015-09-04	13.90	13.94	13.84	13.91	369479
2015-09-08	13.93	13.93	13.84	13.84	193786
2015-09-09	13.83	13.88	13.80	13.86	215071
2015-09-10	13.88	13.91	13.83	13.88	252947
2015-09-11	13.84	13.85	13.81	13.83	90768
2015-09-14	13.85	13.85	13.74	13.74	139437
2015-09-15	13.73	13.73	13.64	13.66	191351
2015-09-16	13.64	13.68	13.61	13.62	221662
2015-09-17	13.62	13.74	13.61	13.70	557488
2015-09-18	13.75	13.80	13.71	13.73	204879
2015-09-21	13.73	13.80	13.73	13.80	204664
2015-09-22	13.82	13.93	13.80	13.91	220747
2015-09-23	13.90	13.99	13.87	13.99	174524
2015-09-24	13.99	13.99	13.96	13.99	132460
2015-09-25	13.98	13.99	13.88	13.97	166486
2015-09-28	13.99	14.01	13.95	14.01	165308
2015-09-29	14.02	14.06	14.00	14.06	176487
2015-09-30	14.05	14.09	14.02	14.09	195949
2015-10-01	14.13	14.16	14.07	14.15	183669
2015-10-02	14.13	14.15	14.10	14.13	238214
2015-10-05	14.11	14.13	14.01	14.07	234083
2015-10-06	14.05	14.10	14.03	14.10	149813
2015-10-07	14.12	14.16	14.11	14.14	105111
2015-10-08	14.15	14.20	14.14	14.18	94167
2015-10-09	14.18	14.19	14.15	14.19	94872
2015-10-12	14.17	14.23	14.17	14.19	81054
2015-10-13	14.11	14.14	14.08	14.09	135034
2015-10-14	14.08	14.12	14.08	14.08	75975
2015-10-15	14.07	14.13	14.07	14.12	98023
2015-10-16	14.14	14.15	14.10	14.12	106106
2015-10-19	14.11	14.18	14.08	14.10	150942
2015-10-20	14.09	14.13	14.08	14.11	116581
2015-10-21	14.14	14.17	14.12	14.16	140444
2015-10-22	14.20	14.23	14.17	14.23	192680
2015-10-23	14.21	14.31	14.21	14.26	319858
2015-10-26	14.23	14.24	14.18	14.20	144252
2015-10-27	14.23	14.24	14.20	14.20	132093
2015-10-28	14.24	14.27	14.20	14.22	178438
2015-10-29	14.21	14.25	14.18	14.24	135239
2015-10-30	14.24	14.26	14.20	14.24	159937
2015-11-02	14.24	14.32	14.22	14.26	293203
2015-11-03	14.29	14.29	14.24	14.27	234682
2015-11-04	14.30	14.30	14.23	14.27	218124
2015-11-05	14.29	14.29	14.24	14.25	326169
2015-11-06	14.20	14.20	14.02	14.08	372990
2015-11-09	14.00	14.00	13.89	13.94	333171
2015-11-10	13.80	13.95	13.80	13.92	289117
2015-11-11	13.87	13.93	13.86	13.89	296457
2015-11-12	13.88	13.98	13.88	13.96	172000
2015-11-13	13.92	14.03	13.92	14.00	188895
2015-11-16	14.03	14.07	13.98	13.99	154050
2015-11-17	13.94	14.04	13.94	14.03	187030
2015-11-18	13.97	14.00	13.95	13.98	203455
2015-11-19	14.03	14.03	13.95	13.96	135771
2015-11-20	13.94	14.00	13.93	13.96	172527
2015-11-23	13.99	14.01	13.97	14.00	150194
2015-11-24	13.96	14.00	13.95	13.96	166340
2015-11-25	14.00	14.01	13.97	13.99	200844
2015-11-27	13.98	14.03	13.98	14.03	76999
2015-11-30	14.03	14.06	13.97	14.05	186881
2015-12-01	14.10	14.14	14.07	14.13	195084
2015-12-02	14.13	14.16	14.12	14.13	311930
2015-12-03	14.13	14.13	14.01	14.07	223580
2015-12-04	14.05	14.09	13.86	13.90	1540543
2015-12-07	13.83	13.88	13.76	13.80	758513
2015-12-08	13.78	13.89	13.78	13.86	372479
2015-12-09	13.83	13.89	13.81	13.82	557914
2015-12-10	13.79	13.88	13.79	13.88	355751
2015-12-11	13.83	13.89	13.82	13.85	250765
2015-12-14	13.85	13.86	13.74	13.78	338969
2015-12-15	13.74	13.77	13.68	13.72	423658
2015-12-16	13.69	13.87	13.68	13.83	435964
2015-12-17	13.85	13.98	13.83	13.98	532352
2015-12-18	14.00	14.05	13.96	13.99	371376
2015-12-21	14.00	14.09	14.00	14.01	212644
2015-12-22	14.01	14.07	14.00	14.04	155481
2015-12-23	14.03	14.10	14.03	14.08	189878
2015-12-24	14.06	14.13	14.06	14.10	102811
2015-12-28	14.10	14.15	14.10	14.12	216484
2015-12-29	14.11	14.15	14.11	14.13	153735
2015-12-30	14.11	14.24	14.11	14.24	230117
2015-12-31	14.30	14.35	14.23	14.33	297088
2016-01-04	14.32	14.38	14.27	14.38	305611
2016-01-05	14.40	14.49	14.38	14.43	293865
2016-01-06	14.43	14.58	14.43	14.57	269225
2016-01-07	14.54	14.62	14.50	14.51	260820
2016-01-08	14.50	14.58	14.49	14.54	387037
2016-01-11	14.57	14.59	14.45	14.48	411984
2016-01-12	14.48	14.55	14.46	14.47	353797
2016-01-13	14.47	14.47	14.33	14.34	461706
2016-01-14	14.34	14.43	14.33	14.40	268355
2016-01-15	14.40	14.48	14.40	14.43	382854
2016-01-19	14.43	14.50	14.40	14.40	335255
2016-01-20	14.46	14.47	14.19	14.29	407586
2016-01-21	14.27	14.41	14.26	14.33	282080
2016-01-22	14.35	14.45	14.35	14.45	131367
2016-01-25	14.47	14.48	14.40	14.42	194801
2016-01-26	14.44	14.44	14.38	14.44	168819
2016-01-27	14.42	14.47	14.41	14.41	187168
2016-01-28	14.40	14.52	14.40	14.48	476324
2016-01-29	14.52	14.62	14.50	14.62	277191
2016-02-01	14.59	14.69	14.54	14.67	235350
2016-02-02	14.65	14.74	14.58	14.63	362569
2016-02-03	14.61	14.75	14.61	14.70	278677
2016-02-04	14.73	14.77	14.70	14.76	190778
2016-02-05	14.78	14.78	14.70	14.74	201484
2016-02-08	14.77	14.77	14.68	14.74	206359
2016-02-09	14.69	14.80	14.63	14.59	382269
2016-02-10	14.59	14.70	14.59	14.65	139540
2016-02-11	14.70	14.77	14.67	14.77	223580
2016-02-12	14.79	14.83	14.62	14.62	238600
2016-02-16	14.62	14.65	14.48	14.48	275777
2016-02-17	14.40	14.59	14.40	14.57	219885
2016-02-18	14.55	14.58	14.45	14.46	427453
2016-02-19	14.46	14.63	14.46	14.59	214650
2016-02-22	14.63	14.64	14.53	14.56	167675
2016-02-23	14.56	14.62	14.55	14.56	160884
2016-02-24	14.62	14.67	14.60	14.61	252198
2016-02-25	14.60	14.66	14.60	14.66	165613
2016-02-26	14.64	14.67	14.56	14.63	301234
2016-02-29	14.68	14.68	14.61	14.61	161127
2016-03-01	14.59	14.66	14.57	14.57	249905
2016-03-02	14.58	14.60	14.54	14.54	239135
2016-03-03	14.48	14.54	14.42	14.44	744725
2016-03-04	14.47	14.53	14.43	14.50	223960
2016-03-07	14.52	14.58	14.49	14.58	215369
2016-03-08	14.61	14.62	14.58	14.60	181516
2016-03-09	14.56	14.64	14.56	14.59	247020
2016-03-10	14.58	14.64	14.56	14.53	291133
2016-03-11	14.58	14.59	14.53	14.56	259763
2016-03-14	14.58	14.60	14.53	14.56	183179
2016-03-15	14.57	14.57	14.49	14.49	197927
2016-03-16	14.48	14.58	14.48	14.57	174794
2016-03-17	14.62	14.64	14.59	14.63	147227
2016-03-18	14.63	14.67	14.63	14.67	215945
2016-03-21	14.69	14.70	14.60	14.70	227430
2016-03-22	14.68	14.81	14.68	14.76	208215
2016-03-23	14.79	14.79	14.69	14.69	166017
2016-03-24	14.73	14.74	14.67	14.67	151105
2016-03-28	14.68	14.70	14.65	14.67	124231
2016-03-29	14.70	14.73	14.68	14.72	199138
2016-03-30	14.71	14.71	14.60	14.69	502934
2016-03-31	14.66	14.75	14.64	14.72	284535
2016-04-01	14.75	14.79	14.74	14.76	236913
2016-04-04	14.75	14.81	14.75	14.78	254671
2016-04-05	14.81	14.86	14.80	14.77	223258
2016-04-06	14.75	14.85	14.70	14.73	227572
2016-04-07	14.73	14.75	14.68	14.71	354932
2016-04-08	14.74	14.77	14.67	14.67	202628
2016-04-11	14.67	14.67	14.67	14.67	0
2016-04-12	14.67	14.67	14.67	14.67	0
2016-04-13	14.67	14.67	14.67	14.67	0
2016-04-14	14.67	14.67	14.67	14.67	0
2016-04-15	14.67	14.67	14.67	14.67	0
2018-09-12	6.00	6.93	5.35	6.60	66848996
2018-09-13	6.62	12.69	6.52	11.60	158346490
2018-09-14	12.66	13.80	9.22	9.90	172473560
2018-09-17	9.61	9.75	8.50	8.50	56323875
2018-09-18	8.73	9.10	7.67	7.68	41827593
2018-09-19	7.88	9.15	7.54	8.50	48306520
2018-09-20	9.07	9.47	8.42	8.78	40275036
2018-09-21	9.05	9.07	8.50	8.59	15118471
2018-09-24	8.32	8.39	7.85	7.87	16297902
2018-09-25	8.06	8.19	7.50	7.58	18909287
2018-09-26	7.59	7.76	7.50	7.50	11088293
2018-09-27	7.55	7.55	7.01	7.01	16815631
2018-09-28	6.97	7.28	6.68	6.98	21813582
2018-10-01	7.06	7.08	6.60	6.60	16429120
2018-10-02	6.60	6.60	5.87	5.93	19439988
2018-10-03	6.12	6.55	6.12	6.30	13251168
2018-10-04	6.19	6.25	6.00	6.25	11896599
2018-10-05	6.20	6.29	6.03	6.26	8378259
2018-10-08	6.07	6.18	5.95	6.04	11508763
2018-10-09	6.19	7.40	6.10	7.39	38464354
2018-10-10	8.10	8.35	7.39	7.75	74971137
2018-10-11	7.44	7.55	6.92	7.18	22730045
2018-10-12	7.46	7.75	7.28	7.46	14545424
2018-10-15	7.86	8.30	7.70	7.82	26781651
2018-10-16	8.06	8.20	7.83	8.04	17490452
2018-10-17	8.12	8.16	7.73	7.77	11705259
2018-10-18	7.60	7.67	7.26	7.50	11905956
2018-10-19	7.59	7.75	7.22	7.32	7336209
2018-10-22	7.68	7.69	7.00	7.03	12758537
2018-10-23	6.74	6.89	6.45	6.81	14901741
2018-10-24	6.85	6.85	6.13	6.17	14789857
2018-10-25	6.27	6.57	6.25	6.45	9188691
2018-10-26	6.21	6.51	6.18	6.35	9458953
2018-10-29	6.53	6.79	6.05	6.19	16027640
2018-10-30	6.20	6.22	5.62	5.95	21823905
2018-10-31	6.08	6.25	5.90	5.90	15213393
2018-11-01	6.00	6.78	5.96	6.62	24330932
2018-11-02	6.84	6.84	6.27	6.49	17988834
2018-11-05	6.52	6.72	6.25	6.68	13188661
2018-11-06	7.22	7.32	6.40	6.40	49855770
2018-11-07	6.42	6.88	6.15	6.74	23761772
2018-11-08	6.49	7.10	6.47	6.69	20510714
2018-11-09	6.59	6.93	6.52	6.77	12789789
2018-11-12	6.72	6.93	6.56	6.65	12709127
2018-11-13	6.69	6.90	6.58	6.78	15374076
2018-11-14	6.80	7.45	6.80	7.10	29585149
2018-11-15	7.15	7.49	7.11	7.34	18036362
2018-11-16	7.40	7.65	7.16	7.19	14972458
2018-11-19	7.38	8.21	7.28	7.84	49171758
2018-11-20	7.65	7.91	7.15	7.67	26923192
2018-11-21	7.90	8.05	7.63	7.71	13993640
2018-11-23	7.68	7.70	7.41	7.46	8119651
2018-11-26	7.61	7.63	7.16	7.37	12164902
2018-11-27	7.30	7.70	7.23	7.48	9084856
2018-11-28	7.60	8.15	7.60	8.12	22096929
2018-11-29	8.06	8.12	7.76	7.79	13207636
2018-11-30	7.80	8.00	7.68	7.71	10994730
2018-12-03	8.10	8.13	7.50	7.58	22336440
2018-12-04	7.60	7.64	7.05	7.08	19624735
2018-12-06	6.86	7.37	6.72	7.37	16688145
2018-12-07	7.36	7.38	6.96	6.99	11576166
2018-12-10	7.03	7.12	6.74	7.03	9980958
2018-12-11	7.08	7.20	6.92	7.08	8095733
2018-12-12	7.20	7.55	7.12	7.54	16007523
2018-12-13	7.55	7.90	7.26	7.75	14980941
2018-12-14	7.53	7.89	7.40	7.70	10773624
2018-12-17	7.63	7.64	6.96	7.03	18132776
2018-12-18	7.03	7.19	6.84	7.07	10685752
2018-12-19	7.01	7.15	6.80	6.83	9299725
2018-12-20	6.82	6.92	6.33	6.52	12080014
2018-12-21	6.53	6.65	6.06	6.07	13598339
2018-12-24	6.00	6.12	5.84	5.92	8835827
2018-12-26	6.11	6.37	5.96	6.36	9912348
2018-12-27	6.17	6.45	6.03	6.43	8531875
2018-12-28	6.50	6.56	6.30	6.47	7996498
2018-12-31	6.56	6.57	6.21	6.37	8667438
2019-01-02	6.13	6.24	6.00	6.20	8823588
2019-01-03	6.10	6.15	6.02	6.05	7562892
2019-01-04	6.19	6.40	6.13	6.36	9405574
2019-01-07	6.41	6.59	6.31	6.50	9709046
2019-01-08	6.57	6.58	6.17	6.40	9603777
2019-01-09	6.41	6.69	6.35	6.63	11489874
2019-01-10	6.63	6.73	6.41	6.66	11221122
2019-01-11	6.50	6.62	6.48	6.59	6902293
2019-01-14	6.51	7.15	6.37	6.80	19454079
2019-01-15	6.85	7.07	6.75	6.82	12632982
2019-01-16	6.80	6.90	6.68	6.71	6941150
2019-01-17	6.70	6.88	6.53	6.81	8508909
2019-01-18	6.89	6.91	6.68	6.71	9240851
2019-01-22	6.63	6.67	6.51	6.57	6379619
2019-01-23	6.63	6.79	6.47	6.55	5685964
2019-01-24	6.47	6.75	6.47	6.58	5919985
2019-01-25	6.65	6.78	6.60	6.65	6726949
2019-01-28	6.56	6.68	6.48	6.67	5111018
2019-01-29	6.68	6.97	6.64	6.94	14200087
2019-01-30	6.94	7.55	6.92	7.46	28775026
2019-01-31	7.40	7.89	7.40	7.88	21233857
2019-02-01	7.85	8.11	7.68	7.90	20788847
2019-02-04	7.96	7.98	7.74	7.85	8585348
2019-02-05	7.71	7.96	7.61	7.88	9029887
2019-02-06	7.95	8.59	7.83	8.40	33404746
2019-02-07	8.28	8.37	7.80	8.04	23198212
2019-02-08	8.00	8.00	7.28	7.67	21709346
2019-02-11	7.67	7.77	7.38	7.46	9750733
2019-02-12	7.35	7.57	7.14	7.44	13264105
2019-02-13	7.52	7.68	7.39	7.49	10867810
2019-02-14	7.70	7.78	7.42	7.48	14728317
2019-02-15	7.55	7.64	7.26	7.41	15620191
2019-02-19	7.40	7.43	7.21	7.26	9974748
2019-02-20	7.26	7.77	7.26	7.62	21495721
2019-02-21	7.70	7.73	7.43	7.64	8060138
2019-02-22	7.92	8.22	7.75	8.17	26600350
2019-02-25	9.04	9.09	8.60	9.00	52424249
2019-02-26	9.16	10.64	8.82	9.79	106022591
2019-02-27	10.15	10.25	9.33	9.85	53234270
2019-02-28	9.85	9.93	9.46	9.57	26506014
2019-03-01	9.82	10.20	9.73	10.06	32409414
2019-03-04	10.32	10.37	9.15	9.78	43753280
2019-03-05	9.80	10.63	9.70	10.16	53680765
2019-03-06	8.26	8.72	8.00	8.01	73522653
2019-03-07	7.81	7.95	7.00	7.09	52469571
2019-03-08	7.02	7.20	6.85	7.06	32040585
2019-03-11	6.95	6.98	6.55	6.59	62544507
2019-03-12	6.62	6.64	6.37	6.39	41615989
2019-03-13	6.32	6.77	6.24	6.53	41727215
2019-03-14	6.63	6.64	6.00	6.03	58983387
2019-03-15	6.12	6.13	5.71	5.71	85776969
2019-03-18	5.69	5.95	5.44	5.75	76506119
2019-03-19	5.75	6.03	5.73	5.96	54509153
2019-03-20	6.02	6.03	5.71	5.85	39053693
2019-03-21	5.75	5.95	5.74	5.84	21368941
2019-03-22	5.80	5.87	5.60	5.62	24956464
2019-03-25	5.62	5.66	5.27	5.35	38993269
2019-03-26	5.20	5.22	4.90	4.96	67206268
2019-03-27	5.01	5.19	4.96	4.98	39753377
2019-03-28	5.04	5.17	4.93	5.01	29458068
2019-03-29	5.06	5.13	5.03	5.10	23595909
2019-04-01	5.29	5.40	5.14	5.21	32404597
2019-04-02	5.43	5.61	5.35	5.39	55814771
2019-04-03	5.55	5.58	5.23	5.31	35320203
2019-04-04	5.39	5.50	5.27	5.35	31696613
2019-04-05	5.37	5.40	5.31	5.36	18093412
2019-04-08	5.33	5.38	5.25	5.30	17349772
2019-04-09	5.28	5.28	5.06	5.08	32590061
2019-04-10	5.06	5.11	4.96	5.05	25958722
2019-04-11	5.00	5.09	4.97	5.01	17642573
2019-04-12	5.03	5.06	4.95	4.99	15561263
2019-04-15	4.99	5.00	4.72	4.75	27489142
2019-04-16	4.80	4.81	4.43	4.45	46354509
2019-04-17	4.61	4.72	4.51	4.59	30546383
2019-04-18	4.53	4.92	4.44	4.79	31206503
2019-04-22	4.74	4.81	4.62	4.78	12936684
2019-04-23	4.82	4.92	4.73	4.83	15106971
2019-04-24	4.79	5.01	4.75	5.00	20401275
2019-04-25	5.01	5.15	4.85	4.90	21552804
2019-04-26	4.85	4.93	4.77	4.92	11891337
2019-04-29	4.89	5.05	4.87	4.98	15202827
2019-04-30	4.98	5.08	4.80	4.85	14434585
2019-05-01	4.84	4.85	4.68	4.68	13308347
2019-05-02	4.74	4.75	4.57	4.72	14080431
2019-05-03	4.73	5.11	4.73	5.02	25245547
2019-05-06	4.72	4.88	4.69	4.88	16144442
2019-05-07	4.81	4.92	4.76	4.84	11545700
2019-05-08	4.79	4.81	4.56	4.57	20456913
2019-05-09	4.54	4.70	4.51	4.60	15759712
2019-05-10	4.60	4.66	4.51	4.56	17146542
2019-05-13	4.50	4.50	4.30	4.33	21804468
2019-05-14	4.47	4.67	4.41	4.67	27925652
2019-05-15	4.59	4.75	4.53	4.71	14668954
2019-05-16	4.65	4.85	4.61	4.66	16197999
2019-05-17	4.58	4.70	4.42	4.42	19775669
2019-05-20	4.38	4.40	4.11	4.25	23571672
2019-05-21	4.35	4.45	4.25	4.29	23435345
2019-05-22	4.25	4.30	4.00	4.05	35451326
2019-05-23	3.96	4.03	3.83	3.93	27855521
2019-05-24	3.98	4.05	3.81	3.86	26069358
2019-05-28	4.12	4.14	3.88	4.00	114474424
2019-05-29	3.89	3.90	3.60	3.61	41690392
2019-05-30	3.55	3.55	3.11	3.24	55942228
2019-05-31	3.07	3.15	3.00	3.05	39383312
2019-06-03	2.98	3.06	2.74	2.96	51792961
2019-06-04	3.00	3.11	2.97	3.04	30924022
2019-06-05	3.07	3.09	2.76	2.83	38179137
2019-06-06	2.90	2.90	2.54	2.65	54094341
2019-06-07	2.64	2.81	2.55	2.76	31397929
2019-06-10	2.75	2.82	2.59	2.63	35989051
2019-06-11	2.67	2.67	2.55	2.61	33070093
2019-06-12	2.62	2.62	2.50	2.55	30099492
2019-06-13	2.55	2.62	2.50	2.52	21962643
2019-06-14	2.44	2.45	2.35	2.42	27065748
2019-06-17	2.39	2.53	2.35	2.46	20830117
2019-06-18	2.52	2.71	2.45	2.53	50080849
2019-06-19	2.67	2.84	2.56	2.74	43761943
2019-06-20	2.87	3.05	2.80	2.83	55697201
2019-06-21	2.88	2.90	2.57	2.64	49602361
2019-06-24	2.61	2.69	2.51	2.64	22693858
2019-06-25	2.64	2.66	2.55	2.60	16289847
2019-06-26	2.64	2.73	2.54	2.55	20679334
2019-06-27	2.51	2.62	2.44	2.60	27685620
2019-06-28	2.60	2.63	2.51	2.55	17640326
2019-07-01	2.67	2.68	2.58	2.60	19541552
2019-07-02	2.60	2.85	2.57	2.82	35317275
2019-07-03	2.93	3.29	2.90	3.13	75342426
2019-07-05	3.31	3.34	3.15	3.26	35914642
2019-07-08	3.21	3.50	3.13	3.49	40423954
2019-07-09	3.58	3.90	3.42	3.69	87406073
2019-07-10	3.95	4.00	3.60	3.68	85126060
2019-07-11	3.64	3.68	3.32	3.42	57070344
2019-07-12	3.34	3.64	3.32	3.45	39432181
2019-07-15	3.49	3.52	3.34	3.39	19833129
2019-07-16	3.40	3.45	3.26	3.30	25764637
2019-07-17	3.28	3.52	3.25	3.44	26704968
2019-07-18	3.47	3.50	3.31	3.43	17652624
2019-07-19	3.43	3.48	3.36	3.37	13784331
2019-07-22	3.38	3.45	3.31	3.38	12376944
2019-07-23	3.43	3.49	3.37	3.46	12462047
2019-07-24	3.45	3.75	3.44	3.67	38844783
2019-07-25	3.68	3.72	3.50	3.50	26513325
2019-07-26	3.56	3.62	3.50	3.51	15606285
2019-07-29	3.55	3.58	3.32	3.46	25890697
2019-07-30	3.43	3.44	3.35	3.38	14127899
2019-07-31	3.38	3.53	3.36	3.47	19917224
2019-08-01	3.45	3.51	3.20	3.28	28758382
2019-08-02	3.21	3.33	3.16	3.27	17211310
2019-08-05	3.14	3.14	2.85	2.95	38736177
2019-08-06	3.09	3.14	3.00	3.08	23455749
2019-08-07	3.04	3.09	2.93	3.09	18090390
2019-08-08	3.13	3.26	3.11	3.17	20999758
2019-08-09	3.10	3.18	3.10	3.13	10609998
2019-08-12	3.05	3.11	2.96	3.05	14206660
2019-08-13	3.00	3.20	3.00	3.15	18607576
2019-08-14	3.08	3.08	2.88	2.90	28205946
2019-08-15	2.99	2.99	2.77	2.82	15735986
2019-08-16	2.89	3.01	2.86	2.95	15884219
2019-08-19	3.00	3.10	3.00	3.00	13657084
2019-08-20	3.06	3.21	3.00	3.16	16703065
2019-08-21	3.23	3.27	3.02	3.05	21524358
2019-08-22	3.06	3.09	3.01	3.02	12427830
2019-08-23	2.97	3.04	2.89	2.92	13649638
2019-08-26	2.95	2.95	2.83	2.90	14138291
2019-08-27	2.92	3.00	2.83	2.91	20416708
2019-08-28	2.90	2.92	2.83	2.84	10491777
2019-08-29	2.91	2.93	2.85	2.85	12377439
2019-08-30	2.90	2.91	2.84	2.86	8162524
2019-09-03	2.82	2.83	2.58	2.60	26901784
2019-09-04	2.70	2.75	2.64	2.75	15213978
2019-09-05	2.81	3.00	2.80	2.95	23269977
2019-09-06	2.99	3.00	2.87	2.98	14509344
2019-09-09	3.00	3.14	2.93	3.14	17386277
2019-09-10	3.13	3.33	3.07	3.32	20848752
2019-09-11	3.28	3.33	3.16	3.27	13619898
2019-09-12	3.24	3.27	3.10	3.19	10957834
2019-09-13	3.22	3.27	3.15	3.21	8371663
2019-09-16	3.15	3.21	3.09	3.12	12374938
2019-09-17	3.11	3.18	3.00	3.18	13011822
2019-09-18	3.21	3.21	3.03	3.08	12582923
2019-09-19	3.12	3.16	3.08	3.10	8838966
2019-09-20	3.14	3.16	3.02	3.04	12053844
2019-09-23	2.98	2.98	2.71	2.72	40587553
2019-09-24	2.22	2.24	1.97	2.17	122304157
2019-09-25	2.15	2.15	2.02	2.05	39271995
2019-09-26	2.05	2.06	1.90	1.96	52898703
2019-09-27	1.94	2.00	1.71	1.75	59980823
2019-09-30	1.72	1.73	1.53	1.56	58965484
2019-10-01	1.51	1.51	1.22	1.32	88303453
2019-10-02	1.19	1.65	1.19	1.59	99492149
2019-10-03	1.59	1.70	1.43	1.64	58718147
2019-10-04	1.60	1.69	1.56	1.62	25306865
2019-10-07	1.58	1.59	1.45	1.55	26931904
2019-10-08	1.73	1.80	1.66	1.70	47246745
2019-10-09	1.75	1.76	1.58	1.64	35977235
2019-10-10	1.64	1.64	1.50	1.53	34066323
2019-10-11	1.55	1.59	1.50	1.56	25706738
2019-10-14	1.56	1.57	1.52	1.53	12597397
2019-10-15	1.63	1.64	1.54	1.55	27705187
2019-10-16	1.46	1.52	1.40	1.46	40843013
2019-10-17	1.46	1.50	1.42	1.46	18386078
2019-10-18	1.45	1.55	1.44	1.52	21500327
2019-10-21	1.52	1.77	1.49	1.69	40265126
2019-10-22	1.70	1.77	1.52	1.58	39052416
2019-10-23	1.58	1.60	1.52	1.53	12847715
2019-10-24	1.57	1.60	1.53	1.54	21615931
2019-10-25	1.54	1.56	1.50	1.51	20583465
2019-10-28	1.43	1.50	1.38	1.48	32759838
2019-10-29	1.45	1.45	1.39	1.39	22390431
2019-10-30	1.42	1.45	1.36	1.43	20881217
2019-10-31	1.47	1.54	1.44	1.45	22415770
2019-11-01	1.49	1.55	1.49	1.52	18037448
2019-11-04	1.65	1.90	1.58	1.71	61267351
2019-11-05	1.88	2.38	1.80	2.34	184641150
2019-11-06	2.46	2.46	1.96	2.03	114179516
2019-11-07	2.11	2.20	2.05	2.07	39588769
2019-11-08	2.13	2.13	1.94	1.98	38420906
2019-11-11	1.90	1.96	1.78	1.86	34365566
2019-11-12	1.90	2.05	1.83	1.94	27818014
2019-11-13	1.90	1.99	1.85	1.90	25129674
2019-11-14	1.86	1.89	1.66	1.75	46805706
2019-11-15	1.75	1.84	1.66	1.80	32267866
2019-11-18	1.88	1.90	1.73	1.80	26550709
2019-11-19	1.78	1.89	1.78	1.83	26829617
2019-11-20	1.85	1.87	1.77	1.84	20771437
2019-11-21	1.87	2.04	1.82	1.98	41548257
2019-11-22	2.04	2.05	1.88	1.94	25210980
2019-11-25	1.99	2.12	1.96	2.05	36941204
2019-11-26	2.12	2.29	2.12	2.28	55683461
2019-11-27	2.32	2.50	2.28	2.46	77494322
2019-11-29	2.36	2.36	2.20	2.27	32640284
2019-12-02	2.35	2.44	2.30	2.44	33145682
2019-12-03	2.31	2.48	2.25	2.40	38015425
2019-12-04	2.42	2.58	2.41	2.42	46922168
2019-12-05	2.53	2.57	2.25	2.27	53335378
2019-12-06	2.32	2.34	2.20	2.26	32061322
2019-12-09	2.21	2.25	2.11	2.22	31824409
2019-12-10	2.20	2.28	2.14	2.27	25261366
2019-12-11	2.26	2.32	2.23	2.26	20364065
2019-12-12	2.30	2.33	2.26	2.27	22515294
2019-12-13	2.31	2.43	2.29	2.39	37269741
2019-12-16	2.44	2.55	2.39	2.48	36959896
2019-12-17	2.54	2.63	2.50	2.59	45705508
2019-12-18	2.58	2.67	2.54	2.63	31842120
2019-12-19	2.69	2.73	2.61	2.62	36387929
2019-12-20	2.65	2.72	2.63	2.69	51014364
2019-12-23	2.74	2.76	2.65	2.67	28627274
2019-12-24	2.63	2.63	2.45	2.53	32029806
2019-12-26	2.45	2.52	2.35	2.51	44197159
2019-12-27	2.54	2.55	2.41	2.42	37703779
2019-12-30	2.92	4.87	2.88	3.72	433831850
2019-12-31	4.15	4.42	3.82	4.02	215200720
2020-01-02	4.10	4.10	3.61	3.72	103899030
2020-01-03	3.50	3.90	3.48	3.83	82981638
2020-01-06	4.19	4.24	3.66	3.68	106848660
2020-01-07	3.70	3.73	3.21	3.24	109299493
2020-01-08	3.14	3.49	3.13	3.39	65258120
2020-01-09	3.44	3.58	3.33	3.46	54722031
2020-01-10	3.49	3.58	3.40	3.51	35762408
2020-01-13	3.71	3.73	3.52	3.70	59974787
2020-01-14	3.70	3.82	3.61	3.76	55273777
2020-01-15	4.19	4.48	4.00	4.29	236357900
2020-01-16	3.99	4.40	3.91	4.37	99336772
2020-01-17	4.51	4.71	4.46	4.67	109601251
2020-01-21	4.60	5.29	4.52	5.17	181423630
2020-01-22	5.42	5.65	4.69	4.79	207132680
2020-01-23	4.57	4.95	4.31	4.92	102535338
2020-01-24	5.00	5.06	4.51	4.66	65537979
2020-01-27	3.99	4.35	3.84	4.01	102028723
2020-01-28	4.25	4.27	4.03	4.21	48979120
2020-01-29	4.23	4.33	4.02	4.27	54690961
2020-01-30	4.24	4.38	4.01	4.08	75009830
2020-01-31	4.02	4.04	3.67	3.78	77923240
2020-02-03	3.54	4.11	3.52	4.06	74051574
2020-02-04	4.29	4.70	4.16	4.51	123640368
2020-02-05	4.37	4.48	4.13	4.39	73632529
2020-02-06	4.20	4.33	4.05	4.08	75641235
2020-02-07	4.02	4.02	3.74	3.81	80780664
2020-02-10	3.67	3.91	3.62	3.87	67157664
2020-02-11	3.83	4.05	3.80	3.96	54097105
2020-02-12	4.00	4.20	3.98	4.07	50975290
2020-02-13	3.95	4.05	3.86	4.03	42411229
2020-02-14	4.02	4.04	3.75	3.77	69655607
2020-02-18	3.90	3.98	3.76	3.80	47957233
2020-02-19	3.93	4.10	3.86	4.08	73256322
2020-02-20	4.10	4.40	4.01	4.26	86873471
2020-02-21	4.20	4.20	4.02	4.08	40482810
2020-02-24	3.79	3.94	3.76	3.88	56247056
2020-02-25	5.18	5.19	4.24	4.40	206259360
2020-02-26	4.50	4.71	4.30	4.34	69730248
2020-02-27	4.09	4.30	3.92	4.14	77846721
2020-02-28	3.96	4.14	3.87	4.13	63782042
2020-03-02	4.15	4.19	3.90	4.11	56063195
2020-03-03	4.08	4.21	3.95	4.06	47644480
2020-03-04	4.03	4.07	3.77	3.87	49465751
2020-03-05	3.78	3.89	3.68	3.72	72697795
2020-03-06	3.62	3.66	3.42	3.55	61238072
2020-03-09	3.01	3.54	2.99	3.29	55305328
2020-03-10	3.49	3.54	3.29	3.50	34928387
2020-03-11	3.40	3.53	3.26	3.32	31602952
2020-03-12	3.06	3.23	2.98	3.13	52438300
2020-03-13	3.28	3.33	2.99	3.11	41770356
2020-03-16	2.87	3.11	2.75	2.94	41266247
2020-03-17	2.97	3.12	2.79	2.90	34862223
2020-03-18	2.40	2.58	2.11	2.43	94431908
2020-03-19	2.30	2.55	2.23	2.38	35499023
2020-03-20	2.49	2.64	2.35	2.40	50528427
2020-03-23	2.34	2.37	2.15	2.37	47435199
2020-03-24	2.55	2.75	2.40	2.60	64750139
2020-03-25	2.72	2.99	2.60	2.76	56588262
2020-03-26	2.81	3.07	2.78	2.93	43672211
2020-03-27	2.85	2.89	2.76	2.84	25131985
2020-03-30	2.81	2.83	2.70	2.71	20115309
2020-03-31	2.83	2.88	2.68	2.78	30261362
2020-04-01	2.63	2.76	2.60	2.65	17153763
2020-04-02	2.51	2.59	2.22	2.39	58942739
2020-04-03	2.45	2.49	2.33	2.40	19519520
2020-04-06	2.48	2.55	2.40	2.47	34866687
2020-04-07	2.81	2.81	2.65	2.70	46149560
2020-04-08	2.76	2.80	2.71	2.74	18312875
2020-04-09	2.82	2.82	2.63	2.67	32810030
2020-04-13	2.67	2.97	2.63	2.97	38421697
2020-04-14	3.15	3.16	2.92	3.01	36479030
2020-04-15	2.95	3.20	2.88	3.20	27529755
2020-04-16	3.30	3.41	3.20	3.25	37801727
2020-04-17	3.36	3.36	3.15	3.21	22031931
2020-04-20	3.18	3.35	3.05	3.19	18691695
2020-04-21	3.10	3.22	3.01	3.02	19789694
2020-04-22	3.09	3.15	3.05	3.09	14539905
2020-04-23	3.20	3.20	3.05	3.06	17434236
2020-04-24	3.08	3.10	2.91	2.94	22126196
2020-04-27	3.00	3.26	2.95	3.24	35641149
2020-04-28	3.40	3.45	3.20	3.34	36326767
2020-04-29	3.83	3.98	3.59	3.61	89238832
2020-04-30	3.63	3.72	3.37	3.41	44540375
2020-05-01	3.30	3.33	3.12	3.18	31268889
2020-05-04	3.08	3.36	3.08	3.34	23387494
2020-05-05	3.44	3.48	3.28	3.28	22315754
2020-05-06	3.59	3.65	3.45	3.62	54347841
2020-05-07	3.63	3.67	3.52	3.63	26736688
2020-05-08	3.68	3.80	3.60	3.77	27861737
2020-05-11	3.72	3.77	3.66	3.74	16585587
2020-05-12	3.74	3.78	3.61	3.62	21943797
2020-05-13	3.64	3.68	3.32	3.44	34034713
2020-05-14	3.33	3.52	3.27	3.45	20936412
2020-05-15	3.37	3.45	3.36	3.37	13698986
2020-05-18	3.50	3.69	3.50	3.61	27830213
2020-05-19	3.62	3.75	3.59	3.69	21707392
2020-05-20	3.76	3.82	3.40	3.48	52056914
2020-05-21	3.40	3.44	3.23	3.33	41628387
2020-05-22	3.33	3.34	3.18	3.27	22887346
2020-05-26	3.42	3.83	3.40	3.82	59847911
2020-05-27	4.01	4.20	3.90	4.17	70718928
2020-05-28	3.98	4.12	3.75	3.83	63097393
2020-05-29	3.82	4.00	3.73	3.98	50395382
2020-06-01	4.00	4.33	3.96	4.26	69221995
2020-06-02	4.36	4.73	4.35	4.70	82476550
2020-06-03	5.00	5.70	4.98	5.60	199210000
2020-06-04	6.01	6.20	5.61	5.97	173052560
2020-06-05	6.03	6.08	5.52	5.59	90811832
2020-06-08	5.81	6.08	5.68	5.97	85951553
2020-06-09	5.84	6.83	5.76	6.68	136907950
2020-06-10	6.72	6.95	6.16	6.30	100170711
2020-06-11	5.79	6.09	5.66	5.91	126509667
2020-06-12	6.20	6.32	5.92	6.10	59838813
2020-06-15	5.97	6.99	5.92	6.83	113694401
2020-06-16	7.43	7.44	6.53	6.99	130478555
2020-06-17	6.93	6.98	6.58	6.84	58927254
2020-06-18	6.80	7.36	6.78	7.18	78846410
2020-06-19	7.36	7.63	7.23	7.34	84604158
2020-06-22	7.86	7.90	7.38	7.43	112976003
2020-06-23	7.55	7.69	7.19	7.23	79863471
2020-06-24	6.93	7.08	6.50	6.86	103888622
2020-06-25	6.66	7.15	6.60	7.08	46660264
2020-06-26	7.03	7.18	6.80	6.90	33596811
2020-06-29	6.98	7.25	6.71	7.23	46070443
2020-06-30	7.21	7.75	7.12	7.72	84485467
2020-07-01	7.79	7.99	7.67	7.91	64842602
2020-07-02	9.05	9.40	8.70	9.38	221496680
2020-07-06	11.05	12.30	10.93	11.51	329223790
2020-07-07	11.26	13.77	10.70	13.22	444070510
2020-07-08	14.10	15.28	12.00	12.88	570911390
2020-07-09	13.50	14.63	13.07	14.57	316792030
2020-07-10	15.61	15.73	14.20	14.98	318851250
2020-07-13	15.26	16.44	13.61	13.84	313460310
2020-07-14	13.25	14.13	12.42	14.09	196123160
2020-07-15	13.82	13.95	12.85	13.52	114603718
2020-07-16	12.46	13.16	12.45	12.94	134606320
2020-07-17	11.86	12.07	10.46	11.09	290406300
2020-07-20	11.42	12.84	11.38	12.82	155428150
2020-07-21	13.45	13.58	12.62	12.88	128389109
2020-07-22	12.38	12.83	11.81	12.38	112260489
2020-07-23	12.59	12.63	11.85	12.15	95206301
2020-07-24	11.38	11.90	10.91	11.82	93425298
2020-07-27	12.03	12.09	11.27	11.69	64068520
2020-07-28	11.48	12.64	11.38	12.27	90075812
2020-07-29	12.65	13.00	12.43	12.70	69552555
2020-07-30	12.62	12.95	12.07	12.20	64952913
2020-07-31	12.41	12.59	11.73	11.94	61813807
2020-08-03	12.53	13.67	12.46	13.60	122925296
2020-08-04	14.46	14.53	13.22	13.64	125731370
2020-08-05	13.41	14.08	13.37	13.92	60375033
2020-08-06	14.10	14.31	13.52	13.84	49787709
2020-08-07	13.54	13.73	13.20	13.42	57745964
2020-08-10	13.94	14.42	13.68	14.21	84267291
2020-08-11	15.30	15.45	12.94	12.99	181311510
2020-08-12	13.37	13.45	12.67	13.36	77471427
2020-08-13	13.45	13.64	13.17	13.36	50093545
2020-08-14	13.18	13.18	12.54	13.10	63250748
2020-08-17	13.07	14.05	13.06	14.05	78340481
2020-08-18	14.23	14.69	13.87	14.30	69962360
2020-08-19	14.29	14.41	13.85	14.06	41966837
2020-08-20	13.85	14.05	13.53	13.78	50072785
2020-08-21	13.64	14.58	13.62	14.12	70189908
2020-08-24	14.63	14.98	14.31	14.97	98697703
2020-08-25	15.08	17.87	15.06	17.84	299047820
2020-08-26	19.01	20.97	18.56	20.44	364104640
2020-08-27	19.99	20.47	18.76	19.88	199850280
2020-08-28	18.87	19.44	18.11	18.50	155242280
2020-08-31	17.19	19.83	16.82	19.03	226610900
2020-09-01	19.45	20.38	18.75	20.12	137644840
2020-09-02	20.92	21.05	18.50	19.90	153460600
2020-09-03	19.09	19.84	18.35	18.70	128358422
2020-09-04	18.54	19.18	15.61	17.98	163329780
2020-09-08	17.17	17.86	16.51	17.03	89624571
2020-09-09	17.90	18.63	17.70	18.09	90988423
2020-09-10	18.49	18.72	17.49	17.74	79679834
2020-09-11	18.00	18.10	17.45	17.97	55373486
2020-09-14	18.18	18.78	17.90	18.73	68234902
2020-09-15	19.10	20.25	18.88	19.19	111630535
2020-09-16	19.27	19.54	18.52	19.01	57845793
2020-09-17	18.26	19.33	18.08	19.30	55186587
2020-09-18	19.72	19.88	18.94	19.41	54885511
2020-09-21	19.05	19.27	17.66	18.81	75969546
2020-09-22	18.48	19.45	18.37	19.23	61061116
2020-09-23	19.22	19.36	17.80	17.96	70568089
2020-09-24	17.32	18.39	16.75	17.85	71069510
2020-09-25	18.02	18.62	17.95	18.32	44122149
2020-09-28	18.88	19.16	18.43	18.81	42786232
2020-09-29	18.76	21.12	18.71	20.85	164378540
2020-09-30	21.72	22.59	20.76	21.22	183530460
2020-10-01	21.68	21.96	20.83	21.76	79117101
2020-10-02	20.83	22.20	20.80	21.18	92713560
2020-10-05	21.66	21.92	21.07	21.59	60860112
2020-10-06	21.71	21.94	20.60	20.67	73217119
2020-10-07	21.06	21.77	20.79	21.56	59354282
2020-10-08	22.05	22.45	21.29	21.44	77719581
2020-10-09	21.62	21.74	21.32	21.47	37328968
2020-10-12	21.88	22.18	21.55	21.85	45476830
2020-10-13	21.86	21.97	21.17	21.62	42581464
2020-10-14	23.98	26.96	23.73	26.50	387903260
2020-10-15	27.20	29.23	25.78	28.07	385210600
2020-10-16	29.18	29.40	27.94	28.48	186764680
2020-10-19	28.21	28.56	27.22	27.63	115708710
2020-10-20	27.42	28.30	27.05	27.96	105233416
2020-10-21	27.90	28.43	27.39	27.86	65357930
2020-10-22	28.15	28.28	26.81	27.38	72173307
2020-10-23	27.37	27.42	26.48	27.16	51784048
2020-10-26	26.61	27.35	25.46	26.01	72610347
2020-10-27	26.21	28.46	26.03	28.44	104257726
2020-10-28	27.92	28.10	26.51	27.51	89374938
2020-10-29	28.52	32.20	28.32	31.99	214034660
2020-10-30	31.39	31.59	30.03	30.58	136902610
2020-11-02	33.95	34.94	31.68	33.32	265719880
2020-11-03	33.57	35.87	32.78	35.50	217608110
2020-11-04	37.44	39.75	35.82	37.71	339385870
2020-11-05	38.78	42.49	38.25	42.35	302472620
2020-11-06	41.09	43.30	40.05	41.63	288516970
2020-11-09	41.65	45.29	40.38	44.02	218733280
2020-11-10	44.50	45.20	38.11	41.55	237403590
2020-11-11	39.71	43.23	38.64	43.08	179581150
2020-11-12	44.48	49.35	43.95	48.30	348326320
2020-11-13	51.29	54.20	40.55	44.56	578015200
2020-11-16	41.12	45.85	41.10	45.58	306209090
2020-11-17	47.57	49.37	44.96	46.59	345578530
2020-11-18	45.75	46.72	42.50	45.06	271678310
2020-11-19	45.36	48.92	44.68	48.45	233779150
2020-11-20	48.27	50.59	47.88	49.25	209106330
2020-11-23	50.86	55.70	50.48	55.38	270203000
2020-11-24	56.99	57.20	51.50	53.51	243669740
2020-11-25	49.98	53.99	49.25	53.69	204317880
2020-11-27	54.86	55.55	52.60	54.00	105795118
2020-11-30	54.21	54.39	48.18	50.53	179765440
2020-12-01	52.02	52.10	44.05	45.36	248227000
2020-12-02	40.16	48.00	38.43	47.98	313028280
2020-12-03	47.90	48.65	45.21	45.35	173424050
2020-12-04	44.66	45.16	41.65	43.04	191729290
2020-12-07	42.50	46.32	42.41	45.11	165048510
2020-12-08	47.21	48.30	45.67	46.56	115799572
2020-12-09	47.08	47.20	42.96	44.01	121387875
2020-12-10	42.44	45.67	41.89	45.22	107376836
2020-12-11	42.48	43.63	41.26	41.98	146771840
2020-12-14	39.94	41.48	39.51	40.98	171598160
2020-12-15	42.47	43.84	41.27	43.50	132336854
2020-12-16	44.25	45.26	43.33	44.67	120109589
2020-12-17	45.17	46.05	43.90	46.00	130003721
2020-12-18	45.89	48.00	45.52	46.72	126034589
2020-12-21	45.63	49.49	45.02	48.95	132558077
2020-12-22	49.61	49.84	46.53	47.58	117428420
2020-12-23	47.48	48.36	45.81	47.01	81247871
2020-12-24	46.88	47.13	45.35	45.77	60582516
2020-12-28	46.67	46.85	43.67	44.06	105078017
2020-12-29	43.70	46.28	42.23	46.14	120689925
2020-12-30	46.50	48.38	45.72	48.38	116691714
2020-12-31	48.46	50.50	47.77	48.74	129227156
2021-01-04	51.20	54.45	50.67	53.49	213109730
2021-01-05	51.97	53.75	50.40	53.20	147474790
2021-01-06	54.02	55.28	49.08	50.50	176397700
2021-01-07	53.05	54.61	52.35	54.28	119429215
2021-01-08	57.76	59.31	55.88	58.92	218512750
2021-01-11	64.95	66.99	62.19	62.70	279770330
2021-01-12	61.42	64.13	60.42	62.04	184854190
2021-01-13	62.94	64.41	61.41	62.15	116059201
2021-01-14	62.63	63.23	60.04	60.87	99338396
2021-01-15	59.84	60.22	55.67	56.27	131979652
2021-01-19	58.21	59.01	56.41	58.44	99561083
2021-01-20	59.85	60.09	56.19	57.71	94983634
2021-01-21	57.02	58.58	55.88	58.34	73119519
2021-01-22	58.95	62.17	58.32	61.95	133918072
2021-01-25	64.05	64.52	58.35	59.99	111986446
2021-01-26	60.04	60.67	58.64	60.31	70393251
2021-01-27	57.95	59.79	56.60	57.15	73078254
2021-01-28	56.76	59.46	55.15	58.37	73955136
2021-01-29	59.03	60.71	56.44	57.00	78497738
2021-02-01	59.07	59.12	54.37	56.99	79878684
2021-02-02	57.06	57.54	54.51	55.77	66234141
2021-02-03	55.96	58.72	54.84	57.98	80122323
2021-02-04	58.79	59.20	57.11	57.60	48667912
2021-02-05	57.74	57.98	56.01	56.67	43057521
2021-02-08	57.08	59.52	56.18	59.07	64264889
2021-02-09	58.95	63.10	58.24	62.84	97246457
2021-02-10	62.55	64.60	60.33	61.26	90366669
2021-02-11	61.69	63.06	59.81	60.27	55732763
2021-02-12	60.26	61.05	59.10	59.85	40124399
2021-02-16	60.40	62.14	58.65	59.23	55084124
2021-02-17	57.92	58.03	55.90	57.32	64196824
2021-02-18	55.45	56.38	52.60	54.43	62505700
2021-02-19	55.72	56.04	54.10	55.04	42913674
2021-02-22	54.18	54.37	50.40	50.68	68831332
2021-02-23	45.62	49.67	41.66	49.11	142544330
2021-02-24	49.31	52.07	47.75	51.86	82488559
2021-02-25	51.60	51.85	46.01	46.81	95513768
2021-02-26	47.00	47.95	44.62	45.78	100096281
2021-03-01	48.55	50.42	47.63	49.76	94238457
2021-03-02	46.11	47.13	42.66	43.29	161334040
2021-03-03	44.58	45.08	41.11	41.53	107863416
2021-03-04	40.49	42.43	37.59	39.28	205872720
2021-03-05	39.24	39.87	31.91	38.11	270803190
2021-03-08	36.97	39.48	34.90	35.21	143074820
2021-03-09	37.48	42.08	36.52	41.35	176602620
2021-03-10	43.50	45.26	40.25	41.32	190801840
2021-03-11	44.44	46.16	42.80	46.03	134788010
2021-03-12	43.51	45.80	42.76	45.50	113349492
2021-03-15	45.55	46.29	44.38	44.93	74435728
2021-03-16	45.04	45.66	43.17	43.68	84361397
2021-03-17	41.90	45.02	41.33	44.76	96149982
2021-03-18	43.30	44.26	41.45	41.63	71356100
2021-03-19	41.44	43.40	40.44	43.35	97657203
2021-03-22	44.07	44.56	42.58	42.94	72838501
2021-03-23	42.58	43.11	40.98	41.18	58542301
2021-03-24	41.20	41.29	36.58	36.96	130695023
2021-03-25	35.24	39.19	35.12	37.94	118082037
2021-03-26	35.65	36.65	34.00	36.13	163039670
2021-03-29	35.26	36.84	34.50	35.51	83188208
2021-03-30	35.20	37.96	34.61	37.55	106153482
2021-03-31	38.96	39.25	37.45	38.98	98298413
2021-04-01	41.56	42.06	39.25	39.66	116305475
2021-04-05	40.54	40.65	38.72	39.31	71418397
2021-04-06	38.83	40.39	38.42	40.00	67969401
2021-04-07	39.70	39.85	36.95	37.27	80022787
2021-04-08	37.62	39.18	37.47	38.70	63691974
2021-04-09	38.36	38.36	37.01	38.12	69272695
2021-04-12	37.96	38.00	36.76	37.14	53428087
2021-04-13	37.48	38.66	37.33	38.48	62005707
2021-04-14	39.23	39.33	36.79	37.02	78453961
2021-04-15	37.02	37.06	34.56	35.66	100437437
2021-04-16	34.69	36.54	34.06	36.09	84477372
2021-04-19	36.78	37.54	35.36	36.78	92190701
2021-04-20	37.17	37.82	35.94	36.93	71208639
2021-04-21	36.53	38.96	36.16	38.90	77449226
2021-04-22	38.99	40.45	38.49	39.57	115802700
2021-04-23	40.20	41.20	39.54	41.08	70578024
2021-04-26	41.96	43.22	40.86	42.62	88233498
2021-04-27	43.02	43.13	41.02	41.21	69998797
2021-04-28	40.74	41.95	40.44	41.19	57639580
2021-04-29	41.38	41.49	38.73	38.99	82660721
2021-04-30	37.73	41.22	37.35	39.84	116728743
2021-05-03	40.34	41.45	39.31	39.54	80089609
2021-05-04	38.99	39.32	36.92	37.93	78256842
2021-05-05	38.34	38.55	37.34	37.71	24239079
2021-05-06	37.49	38.04	35.77	36.68	71655969
2021-05-07	37.17	38.04	36.62	36.94	55551679
2021-05-10	36.78	36.79	34.30	34.33	92293915
2021-05-11	32.45	35.46	32.20	34.87	113418875
2021-05-12	34.38	35.13	33.48	33.68	75993697
2021-05-13	33.85	34.27	30.71	31.22	113686701
2021-05-14	31.94	33.69	31.56	33.42	80214305
2021-05-17	33.33	34.16	32.82	33.81	64020013
2021-05-18	34.01	34.78	33.26	34.19	64929533
2021-05-19	32.98	33.46	32.59	33.46	68799779
2021-05-20	33.98	34.51	33.64	34.33	48991744
2021-05-21	34.66	34.78	33.87	34.06	49568794
2021-05-24	34.26	36.49	33.56	35.89	67244425
2021-05-25	36.32	37.64	35.69	36.07	76628027
2021-05-26	36.25	38.08	36.07	37.76	55928956
2021-05-27	37.95	38.98	37.18	38.91	53064377
2021-05-28	38.75	39.76	38.17	38.62	58235958
2021-06-01	39.99	42.44	39.94	42.34	101544050
2021-06-02	42.15	42.88	40.95	41.16	66383529
2021-06-03	40.68	42.37	40.31	40.90	62437181
2021-06-04	41.43	42.33	41.15	41.94	40993649
2021-06-07	41.67	43.90	41.44	43.68	53261315
2021-06-08	44.46	44.89	42.82	43.56	50332250
2021-06-09	43.53	44.44	42.73	42.74	36363974
2021-06-10	42.67	43.43	42.16	42.76	34757316
2021-06-11	42.93	46.26	42.76	45.68	85733888
2021-06-14	45.95	47.25	45.58	46.55	65288403
2021-06-15	46.21	46.38	45.04	45.15	44755616
2021-06-16	44.23	45.13	43.77	45.02	47381522
2021-06-17	45.05	47.76	44.86	47.36	64895522
2021-06-18	47.68	48.37	46.59	46.91	90778425
2021-06-21	46.55	46.99	45.07	46.51	44475666
2021-06-22	45.86	46.55	43.81	44.10	61387323
2021-06-23	44.97	45.98	44.61	45.41	39493502
2021-06-24	45.91	46.59	45.24	45.46	37680663
2021-06-25	45.78	45.94	44.88	45.07	32605434
2021-06-28	45.72	49.65	45.55	49.40	90202839
2021-06-29	49.15	50.61	48.55	50.34	64800079
2021-06-30	50.58	53.84	50.55	53.20	92031135
2021-07-01	54.77	55.13	50.27	50.90	124531435
2021-07-02	51.26	51.47	48.53	50.40	78731636
2021-07-06	49.40	51.74	49.18	50.29	67705501
2021-07-07	50.20	50.55	45.75	46.04	85812809
2021-07-08	43.86	46.26	42.73	45.60	93774764
2021-07-09	46.71	47.01	44.58	45.53	64622753
2021-07-12	45.97	46.82	44.60	46.34	54668293
2021-07-13	46.20	46.91	44.93	44.96	44689113
2021-07-14	44.84	45.17	42.68	43.05	56805753
2021-07-15	43.26	44.77	42.68	43.68	55860363
2021-07-16	43.85	44.40	42.40	42.80	49929474
2021-07-19	41.49	43.67	40.48	43.35	65290097
2021-07-20	43.60	44.41	42.43	44.17	37932291
2021-07-21	44.10	47.38	44.00	46.77	59851679
2021-07-22	46.96	47.38	45.47	46.07	38936387
2021-07-23	43.67	44.50	42.50	43.99	49559126
2021-07-26	42.67	44.88	41.93	43.17	54759204
2021-07-27	42.44	43.30	38.66	39.36	102713986
2021-07-28	40.91	42.00	39.79	41.84	59207215
2021-07-29	42.25	43.30	41.64	42.62	46847594
2021-07-30	42.23	45.20	41.53	44.68	66262677
2021-08-02	44.65	46.78	44.30	45.85	68453252
2021-08-03	45.23	45.80	43.76	44.57	46029328
2021-08-04	45.47	45.80	44.56	45.09	35453584
2021-08-05	44.75	46.30	44.02	45.60	33362579
2021-08-06	45.55	45.80	43.45	43.84	38016391
2021-08-09	43.70	45.48	43.70	45.21	30548702
2021-08-10	45.47	46.38	44.10	44.22	29572820
2021-08-11	44.71	45.12	43.15	43.97	33805186
2021-08-12	44.35	44.40	41.55	42.47	50759392
2021-08-13	41.90	42.28	40.61	41.03	39161142
2021-08-16	39.46	39.60	38.07	38.62	66592017
2021-08-17	37.46	39.02	36.83	38.10	60838017
2021-08-18	38.49	39.63	37.95	38.86	48277641
2021-08-19	37.89	38.15	36.24	36.29	56718044
2021-08-20	36.63	37.90	36.60	36.92	43491283
2021-08-23	37.44	38.38	37.04	38.17	39610090
2021-08-24	39.24	39.61	38.63	38.94	37927497
2021-08-25	38.66	39.14	38.18	38.95	25641280
2021-08-26	38.63	39.74	37.82	38.26	34432032
2021-08-27	38.23	38.47	37.83	38.05	23496731
2021-08-30	38.17	38.28	36.64	37.80	38127959
2021-08-31	38.24	39.39	37.90	39.31	44942246
2021-09-01	37.49	39.93	37.20	39.08	56911487
2021-09-02	39.07	41.02	38.90	40.35	43900697
2021-09-03	40.11	40.97	39.83	40.37	30385247
2021-09-07	40.85	41.86	40.59	40.59	35292646
2021-09-08	39.17	39.43	37.81	38.14	51800000
2021-09-09	37.98	38.85	37.55	38.45	33812018
2021-09-10	38.62	39.52	37.90	37.98	29273633
2021-09-13	38.01	38.39	36.56	38.39	38410021
2021-09-14	38.49	39.40	37.69	37.89	30857168
2021-09-15	38.00	38.15	36.95	38.03	27049398
2021-09-16	37.54	37.67	36.74	37.09	33023127
2021-09-17	37.30	37.57	36.97	37.51	29615381
2021-09-20	36.11	36.32	34.54	35.17	57611743
2021-09-21	35.52	35.82	34.88	34.90	31706648
2021-09-22	35.21	35.83	35.12	35.70	26608046
2021-09-23	36.20	36.50	35.57	36.01	27152710
2021-09-24	35.59	36.07	35.20	35.38	23755076
2021-09-27	35.43	36.86	34.43	36.77	36092964
2021-09-28	36.28	37.03	34.93	35.05	37507903
2021-09-29	35.44	36.36	35.02	35.13	33553353
2021-09-30	35.63	35.98	35.29	35.63	25768519
2021-10-01	36.63	36.67	35.26	35.38	34919921
2021-10-04	35.02	35.02	33.28	33.40	40823090
2021-10-05	33.30	34.31	33.27	33.87	26441261
2021-10-06	33.41	34.16	33.17	33.66	22885077
2021-10-07	35.44	36.64	34.91	35.99	67945224
2021-10-08	36.44	36.55	35.83	35.83	31959804
2021-10-11	36.09	36.52	35.53	35.64	25400149
2021-10-12	35.70	36.05	35.18	35.51	26591961
2021-10-13	35.78	36.68	35.47	36.24	33439639
2021-10-14	36.21	36.45	35.61	36.28	29898439
2021-10-15	36.99	38.29	36.94	37.71	48168966
2021-10-18	37.49	39.84	37.27	39.61	43499423
2021-10-19	40.27	40.90	39.56	40.03	37820034
2021-10-20	39.97	40.34	39.16	39.78	25120668
2021-10-21	39.51	40.61	39.37	39.97	25389088
2021-10-22	39.96	40.39	38.54	38.88	28015498
2021-10-25	39.40	41.42	39.24	41.27	46935630
2021-10-26	41.29	42.61	40.47	40.47	55875366
2021-10-27	40.90	41.28	39.26	39.31	28750948
2021-10-28	39.53	40.80	39.19	40.79	32774177
2021-10-29	40.25	40.55	39.21	39.41	33423087
2021-11-01	38.11	40.84	38.11	40.84	53062537
2021-11-02	40.47	42.49	40.20	41.30	46243612
2021-11-03	41.98	42.41	40.63	41.50	34202140
2021-11-04	42.76	44.00	42.50	43.12	53634404
2021-11-05	43.52	43.52	41.82	42.29	33048651
2021-11-08	42.65	44.27	42.28	43.20	38487866
2021-11-09	43.49	43.80	40.60	40.64	49158030
2021-11-10	40.89	42.09	38.83	39.55	48507260
2021-11-11	40.89	42.22	40.35	42.20	39933984
2021-11-12	42.69	43.55	41.91	42.67	34743056
2021-11-15	42.60	42.69	40.02	40.57	47571747
2021-11-16	40.89	41.30	40.02	40.67	37098978
2021-11-17	40.57	40.92	39.07	39.67	35829920
2021-11-18	39.00	39.44	37.45	38.41	42260165
2021-11-19	38.59	39.10	38.00	38.66	30069135
2021-11-22	40.42	42.84	40.25	41.49	70987477
2021-11-23	41.50	43.12	40.47	42.04	55094260
2021-11-24	41.70	42.51	40.89	41.42	33467162
2021-11-26	39.40	40.34	39.10	39.99	30468526
2021-11-29	40.85	41.20	39.49	40.46	35113870
2021-11-30	40.37	41.42	38.36	39.13	47970901
2021-12-01	40.41	40.83	38.20	38.31	48129781
2021-12-02	38.83	39.68	34.02	36.20	85263177
2021-12-03	34.58	35.22	31.50	32.15	106366591
2021-12-06	32.35	33.32	29.66	32.34	70041660
2021-12-07	34.44	34.52	32.68	33.12	51769738
2021-12-08	33.82	35.30	33.05	35.05	48881023
2021-12-09	34.88	35.55	33.90	34.05	36271413
2021-12-10	33.90	34.55	33.25	34.26	32196330
2021-12-13	33.68	34.67	32.90	33.66	31857904
2021-12-14	32.23	32.38	31.20	32.30	45998516
2021-12-15	31.50	31.84	29.06	30.79	80802072
2021-12-16	31.05	31.64	29.75	30.07	42744138
2021-12-17	29.53	30.51	28.02	30.00	54537345
2021-12-20	29.45	29.46	27.79	28.16	56945607
2021-12-21	28.73	30.25	28.67	30.16	73653171
2021-12-22	29.56	30.38	29.33	29.85	38368899
2021-12-23	29.61	30.80	28.97	30.52	38379713
2021-12-27	30.39	31.32	29.81	29.96	36081100
2021-12-28	29.88	30.19	29.47	29.63	28807151
2021-12-29	29.56	29.62	27.52	28.25	51169727
2021-12-30	27.89	33.04	27.80	32.42	137245840
2021-12-31	32.04	32.98	31.66	31.68	67569236
2022-01-03	33.52	33.80	31.88	33.47	64409566
2022-01-04	33.35	33.39	31.11	31.58	47866761
2022-01-05	30.97	31.94	29.78	29.88	42442725
2022-01-06	30.01	30.54	28.28	29.31	48723158
2022-01-07	29.45	30.42	28.78	29.30	40781546
2022-01-10	29.00	29.16	27.78	28.91	44833597
2022-01-11	28.85	30.44	28.47	30.02	41475695
2022-01-12	31.20	31.86	30.34	31.68	54271691
2022-01-13	31.68	31.85	30.48	30.48	35401253
2022-01-14	30.28	31.32	30.08	30.95	34862552
2022-01-18	30.03	30.91	29.60	29.61	33358030
2022-01-19	29.72	30.15	28.61	28.63	34011846
2022-01-20	29.46	30.88	29.05	29.13	45217097
2022-01-21	28.98	28.99	27.22	27.35	60210526
2022-01-24	25.73	25.98	23.10	24.87	94328983
2022-01-25	24.16	25.01	23.38	23.79	53046976
2022-01-26	24.60	24.78	22.53	22.66	72125662
2022-01-27	22.80	22.81	20.96	21.11	78287903
2022-01-28	20.66	21.32	19.31	20.90	96701088
2022-01-31	21.73	24.64	21.60	24.51	96028798
2022-02-01	24.89	25.23	23.56	24.84	81994298
2022-02-02	24.89	24.89	23.01	23.76	60475381
2022-02-03	22.96	24.62	22.95	23.13	55361292
2022-02-04	23.46	24.32	22.73	23.96	45771717
2022-02-07	23.78	24.78	23.53	23.99	39661848
2022-02-08	23.99	24.86	23.54	24.69	42607164
2022-02-09	25.45	26.24	25.05	26.10	56547708
2022-02-10	25.05	26.41	25.02	25.35	54337707
2022-02-11	24.99	25.68	23.70	24.10	47870128
2022-02-14	23.76	24.54	23.34	23.79	41441607
2022-02-15	24.31	25.84	24.20	25.79	47215175
2022-02-16	25.40	25.84	25.05	25.61	32627201
2022-02-17	25.24	26.27	24.65	24.72	34541638
2022-02-18	24.78	24.79	22.74	23.21	52112706
2022-02-22	22.36	22.96	21.32	21.77	56038239
2022-02-23	22.02	22.50	20.45	20.46	49465066
2022-02-24	18.50	21.31	18.47	21.22	77198444
2022-02-25	21.33	21.57	20.19	20.94	56994033
2022-02-28	21.43	23.15	20.94	22.84	83996570
2022-03-01	22.56	23.35	21.73	21.87	50401982
2022-03-02	21.90	22.21	20.63	21.77	47212003
2022-03-03	21.73	21.81	19.72	19.88	69419386
2022-03-04	20.09	20.29	18.55	18.63	68599391
2022-03-07	18.85	20.03	18.04	18.12	79649607
2022-03-08	18.23	18.75	17.58	17.98	74932445
2022-03-09	18.56	20.55	18.51	20.17	84306714
2022-03-10	19.00	19.10	17.22	17.77	105883566
2022-03-11	18.11	18.13	16.07	16.07	93265235
2022-03-14	15.09	15.74	13.82	14.10	115290320
2022-03-15	13.48	15.35	13.01	14.93	139771560
2022-03-16	17.64	18.77	16.78	18.75	168011670
2022-03-17	17.93	18.83	17.44	18.82	93328949
2022-03-18	18.83	21.24	18.55	20.86	128531715
2022-03-21	20.75	21.20	19.33	20.26	89586416
2022-03-22	20.84	22.09	20.59	21.77	79808529
2022-03-23	21.60	22.60	20.89	21.87	88922037
2022-03-24	22.00	22.12	20.66	21.98	97155041
2022-03-25	20.31	20.75	19.35	19.91	106936164
2022-03-28	20.42	21.23	20.32	21.21	75247211
2022-03-29	21.58	21.96	21.02	21.88	65946085
2022-03-30	21.83	23.86	21.63	22.17	114646541
2022-03-31	22.28	22.28	20.76	21.05	77641403
2022-04-01	22.41	23.22	21.56	21.93	110169251
2022-04-04	23.31	23.94	22.78	23.85	101886434
2022-04-05	23.97	23.98	22.44	22.47	69771971
2022-04-06	22.04	22.08	20.93	21.68	73501069
2022-04-07	21.49	21.68	19.73	20.36	82616961
2022-04-08	20.11	20.71	19.83	20.00	59574285
2022-04-11	18.05	20.07	17.77	19.70	93693818
2022-04-12	20.03	20.27	19.22	19.46	51210814
2022-04-13	19.55	20.56	19.03	20.42	57163188
2022-04-14	20.09	20.40	19.53	19.65	43937481
2022-04-18	19.51	19.64	18.51	19.17	40647451
2022-04-19	19.05	19.89	18.36	19.87	43394967
2022-04-20	19.38	19.45	18.07	18.15	53336375
2022-04-21	18.34	18.70	16.98	17.15	61501407
2022-04-22	17.35	18.29	17.12	17.18	60727306
2022-04-25	16.81	17.42	16.18	17.31	54990872
2022-04-26	17.24	17.41	16.16	16.36	52771605
2022-04-27	16.52	17.69	16.52	16.76	56633016
2022-04-28	16.90	17.24	15.91	16.93	53118544
2022-04-29	17.78	18.19	16.66	16.70	62933918
2022-05-02	16.53	17.50	16.40	17.50	56156154
2022-05-03	17.29	17.84	16.95	17.53	44062239
2022-05-04	17.18	18.22	16.72	18.13	53869898
2022-05-05	17.41	17.52	14.87	15.38	95761704
2022-05-06	15.61	15.81	14.46	14.92	57655129
2022-05-09	14.33	14.53	13.48	13.55	63121038
2022-05-10	14.26	14.68	12.86	13.44	77181784
2022-05-11	13.79	14.36	12.64	12.71	86081345
2022-05-12	12.48	13.75	11.67	13.10	83180607
2022-05-13	13.70	14.41	13.54	14.31	63558017
2022-05-16	14.81	15.43	14.28	14.55	82270002
2022-05-17	15.31	16.69	15.26	16.63	93233065
2022-05-18	16.29	16.93	15.66	15.83	72865478
2022-05-19	16.11	16.89	15.79	16.66	61191021
2022-05-20	17.50	17.60	15.68	16.44	86108911
2022-05-23	15.80	16.01	15.24	16.00	65594706
2022-05-24	15.53	15.53	14.40	14.63	48413501
2022-05-25	14.79	15.00	14.09	14.64	44911059
2022-05-26	14.52	16.13	14.33	16.03	64243804
2022-05-27	16.16	16.69	15.67	16.57	51414780
2022-05-31	17.77	17.92	16.76	17.39	96583292
2022-06-01	17.59	18.93	17.48	17.57	92493705
2022-06-02	17.54	18.85	16.99	18.85	77824978
2022-06-03	18.42	18.74	17.81	18.08	57620710
2022-06-06	18.99	19.80	18.80	19.18	68726766
2022-06-07	18.98	19.68	18.60	19.65	49357189
2022-06-08	20.32	20.45	19.86	20.38	65311628
2022-06-09	18.72	19.68	18.45	18.82	73904071
2022-06-10	18.86	19.18	17.81	18.14	61359973
2022-06-13	17.32	17.49	15.84	15.99	60529415
2022-06-14	16.53	19.09	16.49	18.66	105582684
2022-06-15	18.96	20.26	18.18	20.11	121426035
2022-06-16	19.18	19.93	18.47	19.18	77244473
2022-06-17	19.77	20.89	19.73	20.77	82067286
2022-06-21	21.84	23.10	21.58	22.66	90287681
2022-06-22	22.34	23.13	21.93	22.55	81590468
2022-06-23	23.11	23.21	22.23	23.05	77502780
2022-06-24	23.22	24.17	23.16	24.08	67062609
2022-06-27	24.13	24.43	22.85	22.95	61701585
2022-06-28	22.36	23.45	22.02	22.36	76353093
2022-06-29	20.76	22.28	20.60	21.86	71581966
2022-06-30	21.86	22.12	20.90	21.72	53074070
2022-07-01	22.32	22.50	20.95	21.36	56855466
2022-07-05	21.04	22.20	20.35	22.18	50662859
2022-07-06	21.81	21.84	20.26	20.83	58981662
2022-07-07	21.40	23.10	21.36	22.50	72102001
2022-07-08	22.16	23.28	21.66	22.60	48917208
2022-07-11	21.60	21.74	20.50	20.57	54822660
2022-07-12	20.41	21.19	20.04	20.87	49780835
2022-07-13	20.23	21.80	20.23	21.09	50089210
2022-07-14	21.06	21.45	20.66	21.05	39870470
2022-07-15	20.84	20.90	19.93	20.72	41337762
2022-07-18	20.96	21.82	20.60	20.84	40382252
2022-07-19	21.10	21.10	19.53	20.20	63211671
2022-07-20	20.01	20.95	20.01	20.37	40381214
2022-07-21	20.16	21.17	20.16	20.68	39842075
2022-07-22	20.72	20.78	19.00	19.24	55606897
2022-07-25	18.98	19.50	18.77	19.33	30357221
2022-07-26	19.35	19.74	18.91	19.04	27669949
2022-07-27	19.14	19.50	18.75	19.38	32854073
2022-07-28	19.18	19.55	18.59	19.49	31078790
2022-07-29	18.81	19.84	18.66	19.73	36943004
2022-08-01	20.19	20.76	19.87	20.18	54375762
2022-08-02	19.68	20.95	19.61	20.18	51261963
2022-08-03	20.31	20.37	19.43	20.30	44049861
2022-08-04	20.39	21.47	20.33	20.90	37737418
2022-08-05	20.53	20.68	19.88	20.22	34056448
2022-08-08	20.25	20.79	20.15	20.17	29584796
2022-08-09	20.23	20.24	19.01	19.17	38118411
2022-08-10	19.58	20.07	19.07	20.05	35345669
2022-08-11	20.40	21.97	20.08	20.82	56333137
2022-08-12	20.26	21.17	19.79	21.11	34953513
2022-08-15	20.51	21.55	20.47	21.30	36347463
2022-08-16	21.15	21.15	20.41	20.91	32103185
2022-08-17	20.68	21.02	20.06	20.08	26455864
2022-08-18	20.02	20.18	19.51	19.91	21640077
2022-08-19	19.62	19.71	18.92	19.05	24262567
2022-08-22	18.88	19.26	18.66	18.95	27327859
2022-08-23	18.69	18.80	17.73	18.29	34210242
2022-08-24	18.01	19.23	18.00	18.87	29270985
2022-08-25	19.43	20.37	18.76	20.08	42455921
2022-08-26	20.77	21.26	19.81	19.92	61525420
2022-08-29	19.66	20.67	19.64	19.81	33245037
2022-08-30	19.85	20.22	19.30	19.83	29823810
2022-08-31	20.11	20.38	19.28	19.91	39383502
2022-09-01	19.28	19.35	18.09	18.79	47665667
2022-09-02	18.43	18.65	17.71	17.73	44131994
2022-09-06	17.60	17.81	17.09	17.11	32485155
2022-09-07	16.54	18.37	16.54	17.48	58645866
2022-09-08	17.37	17.70	16.99	17.68	30487815
2022-09-09	18.40	19.59	18.29	19.16	55025946
2022-09-12	20.10	21.88	20.01	21.75	86993978
2022-09-13	20.95	22.30	20.85	21.97	77974404
2022-09-14	21.47	22.09	21.03	21.94	47206662
2022-09-15	21.51	22.74	21.25	21.51	43787912
2022-09-16	21.10	21.35	19.96	20.15	65778725
2022-09-19	19.75	20.96	19.75	20.90	36243974
2022-09-20	20.70	20.95	20.21	20.41	29289960
2022-09-21	20.12	20.16	18.25	18.30	64553218
2022-09-22	18.51	19.18	18.09	18.35	36823106
2022-09-23	18.00	18.21	17.42	17.64	39484356
2022-09-26	17.77	18.40	17.53	17.62	42024469
2022-09-27	18.18	18.23	16.98	17.19	40675183
2022-09-28	16.80	17.46	16.66	17.33	37295608
2022-09-29	16.83	16.94	15.37	15.58	51671121
2022-09-30	15.21	16.15	15.20	15.77	39341292
2022-10-03	15.85	15.94	15.28	15.49	38422951
2022-10-04	16.17	16.88	15.95	16.73	45093557
2022-10-05	16.50	16.68	15.64	16.04	39737476
2022-10-06	16.00	16.24	14.76	14.77	67739039
2022-10-07	14.29	14.53	13.54	13.76	53268911
2022-10-10	13.66	13.73	13.02	13.28	48731714
2022-10-11	13.13	13.42	12.58	12.83	51761537
2022-10-12	12.93	13.46	12.48	12.88	50001274
2022-10-13	12.35	12.85	11.95	12.78	53451097
2022-10-14	12.99	13.18	11.73	11.75	60039763
2022-10-17	12.19	12.64	12.12	12.21	51097229
2022-10-18	13.08	13.22	12.09	12.21	58185375
2022-10-19	11.80	11.90	10.71	10.92	99014243
2022-10-20	11.03	11.43	10.88	10.97	47109291
2022-10-21	10.67	11.21	10.41	11.21	42496344
2022-10-24	10.01	10.03	8.38	9.45	166523690
2022-10-25	9.81	10.63	9.53	10.63	98188964
2022-10-26	10.44	11.09	10.23	10.81	79279474
2022-10-27	10.53	10.73	9.97	9.98	64014707
2022-10-28	9.50	9.98	9.28	9.69	74420567
2022-10-31	9.51	10.05	9.38	9.67	46879566
2022-11-01	10.33	10.45	9.69	9.71	56233207
2022-11-02	9.60	10.13	9.48	9.49	76033430
2022-11-03	9.19	10.17	9.03	9.94	64660309
2022-11-04	11.00	11.69	10.60	11.68	125406433
2022-11-07	12.23	12.38	10.70	10.98	84143588
2022-11-08	10.68	10.87	10.08	10.56	61734919
2022-11-09	10.00	10.18	9.14	9.25	81211776
2022-11-10	10.30	10.83	10.05	10.34	84026754
2022-11-11	10.79	11.69	10.54	11.56	100635550
2022-11-14	11.86	12.12	11.17	11.17	62011983
2022-11-15	11.91	11.95	11.36	11.51	63244226
2022-11-16	11.17	11.29	10.45	10.53	49624855
2022-11-17	10.25	10.72	9.93	10.67	62563462
2022-11-18	10.65	10.81	10.26	10.47	49320198
2022-11-21	10.22	10.25	9.67	10.02	53072146
2022-11-22	9.87	10.10	9.75	10.01	36096337
2022-11-23	10.31	10.74	10.24	10.56	49399120
2022-11-25	10.26	10.30	9.96	10.17	23487640
2022-11-28	10.05	10.63	9.99	10.12	39198805
2022-11-29	10.65	10.90	10.39	10.50	48292293
2022-11-30	11.34	13.27	11.34	12.78	173184960
2022-12-01	12.35	12.55	11.95	12.09	59583374
2022-12-02	12.06	13.32	11.97	13.13	106291222
2022-12-05	13.99	14.03	12.59	12.80	94815793
2022-12-06	13.00	13.28	12.43	13.24	62747576
2022-12-07	12.42	12.72	12.15	12.58	52840541
2022-12-08	13.00	13.55	12.88	13.41	52377739
2022-12-09	13.17	13.32	12.62	12.63	44101137
2022-12-12	12.30	12.58	12.16	12.49	35211112
2022-12-13	13.11	13.24	12.03	12.31	52084305
2022-12-14	12.45	12.53	11.97	12.10	33251867
2022-12-15	12.33	12.63	11.68	11.88	41620865
2022-12-16	12.13	12.38	11.60	11.60	46476292
2022-12-19	11.66	11.66	10.83	11.06	40564575
2022-12-20	10.67	11.59	10.58	11.09	44765263
2022-12-21	11.07	11.71	10.86	11.61	34243991
2022-12-22	11.45	11.58	10.76	11.29	32468886
2022-12-23	11.22	11.22	10.69	10.97	33666120
2022-12-27	10.53	10.61	9.97	10.06	54165749
2022-12-28	10.01	10.25	9.61	9.80	42225321
2022-12-29	9.92	10.27	9.77	9.99	49380227
2022-12-30	9.83	9.98	9.52	9.75	40863792
2023-01-03	10.21	10.51	9.50	9.63	54095603
2023-01-04	9.97	10.90	9.85	10.63	63723786
2023-01-05	10.39	10.97	10.24	10.86	37262747
2023-01-06	10.06	10.39	9.50	10.37	70946669
2023-01-09	10.63	11.12	10.63	10.76	42870126
2023-01-10	11.10	11.38	10.68	11.24	44315541
2023-01-11	11.35	11.72	10.99	11.51	42554540
2023-01-12	11.49	11.81	11.13	11.81	40125272
2023-01-13	11.44	11.81	11.23	11.80	41631545
2023-01-17	11.32	11.51	11.09	11.41	48895649
2023-01-18	11.49	11.69	10.98	11.01	43306240
2023-01-19	10.88	11.18	10.62	10.77	33638133
2023-01-20	10.95	11.34	10.83	11.07	39012525
2023-01-23	11.28	12.35	11.15	12.06	64034111
2023-01-24	14.36	14.36	11.06	11.68	37478554
2023-01-25	11.46	11.77	11.28	11.63	26348934
2023-01-26	12.43	12.47	11.80	12.17	51635145
2023-01-27	12.15	13.22	11.98	12.71	69734435
2023-01-30	12.43	12.44	11.85	12.02	54969955
2023-01-31	11.91	12.36	11.76	12.07	45863141
2023-02-01	12.24	12.32	11.59	12.10	65907216
2023-02-02	12.12	12.37	11.81	11.96	68872821
2023-02-03	11.65	11.90	11.16	11.19	55798837
2023-02-06	10.95	11.03	10.67	10.93	45482552
2023-02-07	11.00	11.02	10.56	10.92	35350748
2023-02-08	10.75	10.91	10.58	10.65	28370236
2023-02-09	10.97	11.02	10.37	10.47	40466261
2023-02-10	10.25	10.39	10.02	10.31	38377073
2023-02-13	10.47	10.54	10.28	10.31	30815835
2023-02-14	10.19	10.35	9.91	10.31	38028610
2023-02-15	10.09	10.50	10.09	10.50	35925516
2023-02-16	10.46	10.60	10.19	10.19	38647013
2023-02-17	10.10	10.24	9.93	10.19	37467037
2023-02-21	10.05	10.31	9.96	10.03	35046665
2023-02-22	10.01	10.21	9.90	10.18	34099396
2023-02-23	10.39	10.40	9.58	9.79	50261645
2023-02-24	9.51	9.52	9.13	9.30	56808866
2023-02-27	9.53	9.59	9.24	9.33	42356413
2023-02-28	9.20	9.44	9.12	9.39	53310754
2023-03-01	9.34	9.45	8.77	8.83	82172521
2023-03-02	8.50	9.12	8.31	9.09	73358795
2023-03-03	8.97	9.70	8.92	9.57	60775133
2023-03-06	9.50	9.64	9.30	9.31	35308771
2023-03-07	9.19	9.26	8.87	8.97	45081476
2023-03-08	8.87	9.18	8.67	9.18	39709092
2023-03-09	9.01	9.17	8.72	8.79	48894342
2023-03-10	8.78	8.81	8.33	8.51	46631316
2023-03-13	8.35	8.69	8.03	8.55	43877061
2023-03-14	8.51	8.56	8.35	8.42	36783141
2023-03-15	8.21	8.32	8.07	8.25	40281714
2023-03-16	8.13	8.54	8.10	8.50	27761077
2023-03-17	8.54	8.74	8.18	8.26	38374663
2023-03-20	8.10	9.06	8.07	8.75	56190647
2023-03-21	8.96	9.37	8.91	9.27	52342775
2023-03-22	9.50	9.53	9.06	9.09	36811681
2023-03-23	9.35	9.46	9.13	9.27	30132788
2023-03-24	9.22	9.23	8.83	9.07	28722601
2023-03-27	9.03	9.13	8.84	8.93	20452452
2023-03-28	9.15	9.27	9.03	9.20	31341451
2023-03-29	9.30	9.95	9.26	9.83	56384485
2023-03-30	10.00	10.75	9.94	10.46	66081898
2023-03-31	10.31	10.60	10.20	10.51	35906303
2023-04-03	10.41	10.51	9.67	9.80	56526152
2023-04-04	9.62	9.79	9.12	9.21	53384386
2023-04-05	9.19	9.19	8.75	8.96	33805937
2023-04-06	8.94	9.07	8.83	9.01	23019759
2023-04-10	8.86	9.08	8.78	9.05	26228694
2023-04-11	9.19	9.79	9.18	9.52	44751330
2023-04-12	9.56	9.56	8.96	9.01	48106844
2023-04-13	9.21	9.28	9.02	9.10	25070000
2023-04-14	9.07	9.45	9.00	9.27	30953522
2023-04-17	9.54	10.03	9.51	9.83	48549523
2023-04-18	9.78	9.81	9.45	9.47	26811964
2023-04-19	9.16	9.20	8.77	8.79	60655930
2023-04-20	8.54	8.58	8.16	8.28	59580503
2023-04-21	8.30	8.38	8.05	8.33	34188217
2023-04-24	8.38	8.40	8.16	8.29	29843616
2023-04-25	8.16	8.16	7.60	7.90	88508387
2023-04-26	8.09	8.20	7.65	7.68	56070145
2023-04-27	7.70	7.97	7.61	7.97	36937548
2023-04-28	7.88	8.01	7.66	7.87	39093683
2023-05-01	7.83	7.86	7.55	7.81	39623717
2023-05-02	7.65	7.75	7.33	7.45	53990062
2023-05-03	7.43	7.77	7.40	7.64	39778468
2023-05-04	7.75	8.12	7.75	8.06	50555823
2023-05-05	8.14	8.37	8.10	8.15	34720546
2023-05-08	8.27	8.54	8.03	8.27	30996542
2023-05-09	7.93	8.22	7.85	8.16	24846300
2023-05-10	8.20	8.52	8.04	8.13	47366606
2023-05-11	8.15	8.45	8.09	8.45	48355750
2023-05-12	8.27	8.34	7.94	7.95	42114272
2023-05-15	8.06	8.28	7.90	8.25	35602374
2023-05-16	8.10	8.11	7.82	7.91	33815256
2023-05-17	7.82	8.05	7.79	8.03	33411502
2023-05-18	7.94	8.03	7.73	7.82	46481475
2023-05-19	7.90	8.14	7.85	8.07	41574786
2023-05-22	8.25	8.85	8.24	8.79	73546862
2023-05-23	8.64	8.85	8.59	8.75	38539966
2023-05-24	8.14	8.21	7.72	7.92	84695751
2023-05-25	7.86	7.86	7.51	7.54	48702805
2023-05-26	7.74	7.84	7.54	7.70	43110480
2023-05-30	7.80	7.92	7.35	7.41	63374757
2023-05-31	7.44	7.54	7.15	7.53	89228250
2023-06-01	7.24	7.64	7.00	7.54	74201553
2023-06-02	7.84	7.99	7.56	7.56	62511457
2023-06-05	7.66	7.90	7.63	7.56	36819189
2023-06-06	7.66	7.88	7.30	7.88	79001901
2023-06-07	7.80	7.97	7.58	7.76	47289106
2023-06-08	7.80	7.89	7.60	7.79	64405844
2023-06-09	7.84	8.75	7.69	7.73	140273490
2023-06-12	8.09	8.60	8.07	8.40	100941443
2023-06-13	8.73	9.07	8.60	8.89	81692773
2023-06-14	9.07	9.19	8.80	9.05	60867175
2023-06-15	9.10	9.90	9.05	9.79	97116491
2023-06-16	10.15	10.21	9.35	9.40	81400059
2023-06-20	9.17	9.41	9.06	9.35	52865998
2023-06-21	9.54	9.84	8.96	9.07	66266585
2023-06-22	9.03	9.03	8.74	8.92	28909852
2023-06-23	8.62	8.75	8.28	8.43	41944309
2023-06-26	8.53	8.69	8.40	8.40	33684129
2023-06-27	8.72	9.34	8.66	9.34	73607612
2023-06-28	9.40	9.56	9.18	9.52	44832940
2023-06-29	9.40	9.51	9.25	9.39	38589920
2023-06-30	9.63	10.09	9.59	9.69	63465222
2023-07-03	10.15	10.49	9.79	10.03	68989250
2023-07-05	10.01	10.39	9.81	10.22	62900546
2023-07-06	9.97	10.01	9.49	9.56	53278441
2023-07-07	9.75	10.09	9.66	9.99	51005238
2023-07-10	9.97	10.83	9.79	10.78	84529574
2023-07-11	10.96	11.05	10.44	10.81	69547490
2023-07-12	11.02	11.22	10.71	11.16	61266099
2023-07-13	11.24	11.32	10.72	10.76	60022472
2023-07-14	10.67	10.84	10.46	10.54	40233548
2023-07-17	10.30	10.63	10.21	10.56	28845712
2023-07-18	10.73	10.83	10.27	10.42	35151563
2023-07-19	10.58	11.10	10.58	10.64	51786921
2023-07-20	10.47	10.50	10.22	10.32	34681100
2023-07-21	10.50	10.77	10.38	10.58	33088980
2023-07-24	10.91	12.05	10.84	11.73	108759293
2023-07-25	12.34	12.83	11.88	11.91	102994581
2023-07-26	12.40	13.38	12.21	13.17	137044610
2023-07-27	13.86	13.87	13.16	13.24	103657385
2023-07-28	13.80	14.78	13.56	14.74	115315809
2023-07-31	15.12	15.46	14.73	15.30	117335972
2023-08-01	14.86	15.26	14.41	14.63	90101889
2023-08-02	13.80	14.76	13.67	14.57	79548601
2023-08-03	14.68	15.86	14.66	15.46	86718646
2023-08-04	15.86	16.18	14.70	14.72	85225321
2023-08-07	15.02	15.20	14.38	14.82	53768446
2023-08-08	13.95	14.17	13.73	14.07	63081147
2023-08-09	13.95	14.12	13.21	13.46	57706699
2023-08-10	13.61	13.97	13.19	13.25	55642979
2023-08-11	12.77	13.01	12.55	12.90	54695740
2023-08-14	12.40	12.56	11.94	12.52	67398246
2023-08-15	12.26	12.34	11.55	11.83	71428643
2023-08-16	11.18	11.76	11.15	11.40	59478353
2023-08-17	11.91	12.41	11.47	11.50	73315610
2023-08-18	10.95	11.15	10.62	10.67	68527020
2023-08-21	10.73	11.17	10.54	10.95	54080133
2023-08-22	11.29	11.33	10.53	10.79	43691859
2023-08-23	10.56	11.00	10.50	10.84	30404955
2023-08-24	10.96	11.11	10.62	10.64	27131735
2023-08-25	10.58	10.87	10.48	10.83	31666242
2023-08-28	11.05	11.13	10.70	11.02	41943223
2023-08-29	10.30	10.94	9.46	10.89	124332166
2023-08-30	10.43	10.79	10.39	10.67	46265633
2023-08-31	10.73	10.80	10.26	10.27	51094253
2023-09-01	10.53	11.35	10.50	11.00	77064189
2023-09-05	10.73	11.18	10.72	10.81	37911836
2023-09-06	10.71	10.91	10.47	10.58	31426073
2023-09-07	10.17	10.27	9.93	10.08	44603828
2023-09-08	10.06	10.15	9.92	10.04	26236138
2023-09-11	10.39	10.43	10.02	10.33	31145664
2023-09-12	10.23	10.88	10.21	10.57	38296977
2023-09-13	10.20	10.47	10.06	10.07	36890018
2023-09-14	10.15	10.38	10.14	10.38	26475948
2023-09-15	10.53	10.72	10.29	10.43	40105904
2023-09-18	10.37	10.47	10.22	10.31	22615008
2023-09-19	9.54	9.60	8.41	8.55	215935820
2023-09-20	8.76	9.06	8.67	8.82	122782117
2023-09-21	8.45	8.62	8.35	8.45	49441391
2023-09-22	8.74	8.80	8.45	8.53	36245149
2023-09-25	8.07	8.45	7.93	8.35	56326955
2023-09-26	8.15	8.58	7.93	8.41	42481589
2023-09-27	8.38	8.51	8.30	8.46	24089856
2023-09-28	8.37	8.99	8.36	8.91	55093424
2023-09-29	9.11	9.22	8.86	9.04	40994082
2023-10-02	8.90	9.00	8.70	8.79	38390578
2023-10-03	8.55	8.76	8.54	8.61	27185726
2023-10-04	8.51	8.85	8.48	8.83	28056873
2023-10-05	8.67	8.71	8.51	8.66	21933488
2023-10-06	8.49	8.75	8.46	8.72	23335960
2023-10-09	8.51	8.54	8.11	8.34	39704416
2023-10-10	8.35	8.88	8.35	8.83	42385734
2023-10-11	8.95	9.19	8.90	8.97	34029928
2023-10-12	8.88	8.97	8.38	8.44	37144128
2023-10-13	8.40	8.55	8.27	8.47	28408518
2023-10-16	8.37	8.53	8.25	8.52	24550097
2023-10-17	8.33	8.65	8.29	8.53	18390153
2023-10-18	8.53	8.54	7.87	7.91	51395167
2023-10-19	7.76	7.88	7.59	7.69	39606103
2023-10-20	7.52	7.85	7.47	7.58	31787780
2023-10-23	7.49	7.70	7.31	7.59	33550405
2023-10-24	7.56	8.12	7.56	8.09	42841661
2023-10-25	7.82	7.85	7.60	7.60	28413837
2023-10-26	7.62	7.80	7.52	7.63	27283563
2023-10-27	7.78	7.81	7.39	7.44	33773480
2023-10-30	7.56	7.64	7.40	7.52	25727706
2023-10-31	7.34	7.40	7.18	7.30	29679173
2023-11-01	7.31	7.45	7.19	7.45	33335132
2023-11-02	7.72	7.93	7.69	7.79	43628446
2023-11-03	8.01	8.30	7.87	8.23	56107384
2023-11-06	8.45	8.51	7.86	7.97	43859700
2023-11-07	7.88	7.90	7.70	7.89	25233503
2023-11-08	7.81	8.00	7.68	7.92	37957625
2023-11-09	7.82	7.96	7.46	7.47	36134834
2023-11-10	7.61	7.64	7.16	7.24	39953745
2023-11-13	7.27	7.43	7.11	7.22	34211248
2023-11-14	7.36	7.64	7.33	7.58	43383083
2023-11-15	7.64	8.20	7.63	7.94	55973995
2023-11-16	7.58	7.59	7.14	7.40	68800066
2023-11-17	7.40	7.50	7.25	7.39	26852182
2023-11-20	7.68	8.03	7.65	7.80	62067268
2023-11-21	7.62	7.71	7.42	7.51	35697216
2023-11-22	7.58	7.64	7.36	7.47	22087947
2023-11-24	7.40	7.48	7.28	7.40	22881083
2023-11-27	7.31	7.38	7.18	7.19	33857639
2023-11-28	7.20	7.26	7.02	7.21	47842465
2023-11-29	7.29	7.52	7.13	7.18	47706964
2023-11-30	7.25	7.34	7.13	7.27	45953446
2023-12-01	7.14	7.26	7.01	7.15	46777985
2023-12-04	7.14	7.38	7.03	7.32	53717890
2023-12-05	7.59	7.96	7.38	7.43	89837096
2023-12-06	7.65	8.28	7.59	7.75	118989350
2023-12-07	7.85	7.96	7.43	7.49	63206593
2023-12-08	7.37	7.57	7.30	7.38	42786187
2023-12-11	7.49	7.70	7.41	7.68	39418171
2023-12-12	7.59	7.60	7.17	7.27	59007242
2023-12-13	7.17	7.45	7.05	7.43	57470154
2023-12-14	7.47	8.02	7.46	7.86	94106081
2023-12-15	8.02	8.14	7.74	7.98	71384369
2023-12-18	8.59	8.64	8.23	8.35	131952971
2023-12-19	8.52	8.90	8.51	8.82	88664037
2023-12-20	8.63	8.70	7.92	7.92	105322270
2023-12-21	8.15	8.31	7.99	8.29	48972682
2023-12-22	8.10	8.59	8.08	8.42	56076019
2023-12-26	8.77	9.43	8.63	9.33	130928214
2023-12-27	9.26	9.33	8.89	9.10	99997199
2023-12-28	9.16	9.57	9.12	9.43	91988342
2023-12-29	9.43	9.53	8.95	9.07	74905085
2024-01-02	8.93	8.94	8.38	8.42	81640311
2024-01-03	8.12	8.56	8.10	8.50	58659343
2024-01-04	8.33	8.47	8.25	8.27	38412269
2024-01-05	8.16	8.25	8.03	8.06	40831670
2024-01-08	7.86	8.05	7.73	7.93	49933553
2024-01-09	7.80	7.84	7.52	7.56	70100947
2024-01-10	7.53	7.55	7.31	7.41	54569578
2024-01-11	7.57	7.67	7.33	7.40	52385008
2024-01-12	7.26	7.53	7.16	7.17	49034582
2024-01-16	7.04	7.05	6.45	6.55	121078877
2024-01-17	6.21	6.42	6.12	6.30	63011767
2024-01-18	6.50	6.54	6.10	6.28	71543532
2024-01-19	6.16	6.16	5.86	6.06	82433119
2024-01-22	5.83	6.17	5.80	5.98	74314672
2024-01-23	6.40	6.88	6.17	6.21	119010793
2024-01-24	6.50	6.59	6.01	6.07	76000956
2024-01-25	5.91	6.08	5.83	6.04	59221386
2024-01-26	6.00	6.15	5.97	6.14	39437580
2024-01-29	6.08	6.16	5.95	6.14	40118388
2024-01-30	6.01	6.04	5.79	5.79	66444755
2024-01-31	5.69	5.86	5.43	5.62	75799329
2024-02-01	5.73	5.92	5.54	5.71	51425374
2024-02-02	5.56	5.59	5.43	5.54	56919298
2024-02-05	5.48	5.48	5.30	5.38	45420763
2024-02-06	5.68	6.05	5.60	6.03	88353582
2024-02-07	5.81	6.00	5.73	5.86	42818439
2024-02-08	5.82	5.88	5.72	5.82	32055296
2024-02-09	5.84	5.93	5.75	5.93	25563476
2024-02-12	5.91	6.28	5.90	6.08	43673000
2024-02-13	5.86	5.88	5.65	5.70	52054380
2024-02-14	5.88	6.02	5.84	6.00	41176843
2024-02-15	6.05	6.29	6.04	6.09	54076743
2024-02-16	6.24	6.34	6.09	6.14	41550945
2024-02-20	5.93	6.03	5.79	5.96	39772240
2024-02-21	6.02	6.17	5.95	5.97	33907151
2024-02-22	5.97	5.97	5.71	5.85	49536286
2024-02-23	5.67	5.68	5.37	5.40	75135240
2024-02-26	5.54	5.77	5.50	5.65	60295263
2024-02-27	5.81	5.93	5.72	5.78	53722073
2024-02-28	5.60	5.61	5.39	5.43	58390485
2024-02-29	5.56	5.79	5.54	5.75	63187133
2024-03-01	5.73	5.84	5.68	5.78	39578617
2024-03-04	5.58	5.61	5.25	5.33	94275776
2024-03-05	5.17	5.62	4.78	5.48	94784649
2024-03-06	5.39	5.88	5.38	5.77	77698767
2024-03-07	5.67	5.79	5.47	5.77	46370273
2024-03-08	5.78	5.92	5.66	5.80	39080174
2024-03-11	5.92	6.23	5.88	6.10	64025253
2024-03-12	6.19	6.30	6.09	6.19	38392937
2024-03-13	6.08	6.27	5.91	5.92	42657898
2024-03-14	5.82	5.82	5.54	5.58	42679883
2024-03-15	5.71	5.76	5.57	5.58	33811132
2024-03-18	5.83	5.86	5.48	5.54	48581873
2024-03-19	5.49	5.49	5.13	5.19	77042860
2024-03-20	5.11	5.14	5.04	5.10	59385474
2024-03-21	5.06	5.10	4.96	5.00	46800086
2024-03-22	4.93	4.96	4.80	4.89	43658296
2024-03-25	4.92	5.09	4.89	4.91	56419441
2024-03-26	4.90	4.92	4.77	4.78	83744681
2024-03-27	4.63	4.73	4.45	4.67	85346537
2024-03-28	4.68	4.74	4.48	4.50	55938542
2024-04-01	4.63	4.75	4.57	4.64	42632696
2024-04-02	4.47	4.58	4.38	4.54	38932682
2024-04-03	4.46	4.51	4.36	4.49	33078467
2024-04-04	4.55	4.75	4.49	4.50	53856513
2024-04-05	4.50	4.58	4.38	4.39	43081002
2024-04-08	4.41	4.53	4.37	4.37	47453507
2024-04-09	4.43	4.79	4.42	4.71	76665950
2024-04-10	4.58	4.69	4.54	4.59	32567955
2024-04-11	4.60	4.61	4.43	4.46	39040165
2024-04-12	4.35	4.35	4.09	4.11	74932096
2024-04-15	4.19	4.19	3.82	3.89	70661317
2024-04-16	3.75	3.91	3.71	3.81	42222200
2024-04-17	3.87	3.96	3.84	3.91	38766961
2024-04-18	3.90	4.09	3.85	4.00	38392131
2024-04-19	3.86	3.92	3.78	3.80	35883783
2024-04-22	3.68	4.05	3.61	4.00	60179617
2024-04-23	3.99	4.13	3.98	4.01	41987837
2024-04-24	4.15	4.22	4.05	4.15	34562025
2024-04-25	4.05	4.17	4.03	4.13	25888388
2024-04-26	4.43	4.54	4.39	4.49	59264479
2024-04-29	4.67	4.68	4.47	4.60	56379782
2024-04-30	4.70	4.75	4.51	4.72	52936247
2024-05-01	4.76	5.44	4.74	5.27	148038880
2024-05-02	5.61	5.67	5.17	5.59	99532818
2024-05-03	5.53	5.58	5.33	5.57	54697737
2024-05-06	5.75	6.04	5.57	5.69	75633393
2024-05-07	5.54	5.83	5.46	5.51	43754080
2024-05-08	5.25	5.28	5.11	5.22	54908672
2024-05-09	5.37	5.41	5.23	5.33	34679735
2024-05-10	5.28	5.35	5.03	5.07	49019552
2024-05-13	5.20	5.66	5.16	5.41	76621098
2024-05-14	5.51	5.85	5.46	5.79	80661006
2024-05-15	6.00	6.05	5.21	5.33	112034621
2024-05-16	5.37	5.46	5.22	5.26	41788865
2024-05-17	5.28	5.39	5.04	5.28	58708428
2024-05-20	5.25	5.32	5.10	5.22	47706058
2024-05-21	5.19	5.54	5.14	5.25	75042175
2024-05-22	5.26	5.31	5.14	5.24	36743181
2024-05-23	5.12	5.13	4.71	4.80	79112841
2024-05-24	4.81	4.92	4.77	4.83	32325257
2024-05-28	4.97	5.01	4.83	4.90	46519662
2024-05-29	4.82	5.00	4.81	4.93	37706247
2024-05-30	4.95	5.44	4.93	5.40	69440020
2024-05-31	5.27	5.52	5.26	5.39	63176619
2024-06-03	5.54	5.63	5.19	5.34	53566741
2024-06-04	5.31	5.37	5.20	5.21	29404534
2024-06-05	5.33	5.35	5.15	5.27	49656079
2024-06-06	4.95	5.00	4.74	4.91	84453807
2024-06-07	4.82	4.96	4.80	4.83	34658602
2024-06-10	4.82	4.85	4.67	4.72	38316347
2024-06-11	4.79	4.80	4.35	4.46	66199175
2024-06-12	4.47	4.63	4.31	4.45	62311432
2024-06-13	4.47	4.61	4.40	4.41	27306325
2024-06-14	4.36	4.38	4.29	4.33	23556994
2024-06-17	4.32	4.48	4.24	4.43	31751380
2024-06-18	4.36	4.47	4.32	4.43	28884896
2024-06-20	4.37	4.45	4.25	4.33	28737152
2024-06-21	4.31	4.35	4.24	4.30	22036714
2024-06-24	4.30	4.53	4.29	4.44	28749721
2024-06-25	4.40	4.43	4.32	4.37	23318423
2024-06-26	4.38	4.68	4.34	4.64	53248083
2024-06-27	4.57	4.58	4.37	4.39	37306080
2024-06-28	4.35	4.36	4.14	4.16	47669527
2024-07-01	4.35	4.51	4.25	4.44	55633161
2024-07-02	4.45	4.54	4.38	4.53	35412308
2024-07-03	4.59	5.04	4.59	4.87	72459848
2024-07-05	4.73	4.75	4.41	4.62	61604007
2024-07-08	4.54	4.61	4.44	4.46	39272450
2024-07-09	4.47	4.54	4.42	4.50	27018324
2024-07-10	4.51	4.77	4.50	4.62	43456568
2024-07-11	4.79	4.80	4.60	4.68	56422755
2024-07-12	4.71	4.92	4.70	4.87	51797736
2024-07-15	4.81	4.81	4.53	4.63	58503295
2024-07-16	4.62	4.92	4.62	4.90	50004834
2024-07-17	4.83	4.87	4.55	4.59	54980517
2024-07-18	4.63	4.71	4.51	4.54	36332685
2024-07-19	4.51	4.52	4.41	4.46	22403649
2024-07-22	4.63	4.70	4.58	4.69	34131522
2024-07-23	4.58	4.60	4.47	4.48	37498742
2024-07-24	4.39	4.42	4.26	4.30	43266712
2024-07-25	4.39	4.44	4.27	4.27	40111284
2024-07-26	4.31	4.43	4.24	4.43	32103355
2024-07-29	4.44	4.47	4.30	4.39	33918318
2024-07-30	4.34	4.44	4.31	4.42	41983821
2024-07-31	4.50	4.62	4.43	4.44	33546763
2024-08-01	4.45	4.45	3.99	4.06	88261528
2024-08-02	3.95	4.25	3.93	4.05	39936769
2024-08-05	3.74	3.97	3.66	3.89	53237042
2024-08-06	3.90	3.92	3.76	3.77	37777500
2024-08-07	3.81	3.91	3.67	3.67	33486287
2024-08-08	3.73	3.89	3.63	3.82	35671049
2024-08-09	3.80	3.89	3.75	3.78	25866108
2024-08-12	3.80	3.83	3.74	3.76	20645494
2024-08-13	3.77	3.91	3.76	3.89	29584604
2024-08-14	3.92	3.93	3.71	3.72	37694790
2024-08-15	3.79	3.87	3.78	3.83	28523146
2024-08-16	3.84	3.98	3.83	3.95	28728693
2024-08-19	4.03	4.11	4.03	4.07	23455073
2024-08-20	4.12	4.17	3.83	3.85	43921558
2024-08-21	3.93	4.00	3.83	3.99	25739184
2024-08-22	4.01	4.05	3.92	3.99	25826801
2024-08-23	4.03	4.13	3.99	4.08	25913392
2024-08-26	4.06	4.10	3.98	4.03	25776183
2024-08-27	4.08	4.10	3.96	4.00	24654729
2024-08-28	3.96	4.00	3.68	3.70	62882024
2024-08-29	3.83	3.97	3.76	3.94	45246776
2024-08-30	4.19	4.21	4.00	4.04	65991105
2024-09-03	3.98	4.18	3.96	4.15	52928230
2024-09-04	4.23	4.29	4.18	4.24	49161859
2024-09-05	4.41	4.85	4.27	4.85	110271882
2024-09-06	4.94	5.18	4.90	5.02	105245025
2024-09-09	4.88	5.61	4.76	5.57	125459108
2024-09-10	5.43	5.50	5.32	5.48	58595025
2024-09-11	5.51	5.66	5.43	5.60	51390475
2024-09-12	5.54	5.54	5.10	5.28	71034926
2024-09-13	5.22	5.57	5.19	5.55	64294419
2024-09-16	5.54	5.55	5.38	5.40	37580120
2024-09-17	5.45	5.70	5.40	5.41	41732921
2024-09-18	5.45	5.48	5.01	5.02	65049704
2024-09-19	5.25	5.40	4.97	5.40	93014331
2024-09-20	5.34	5.54	5.21	5.28	53489081
2024-09-23	5.20	5.56	5.05	5.32	66291849
2024-09-24	5.76	5.96	5.61	5.94	116346140
2024-09-25	5.70	5.84	5.57	5.65	72687376
2024-09-26	6.00	6.20	5.70	5.78	139473630
2024-09-27	6.01	6.66	5.99	6.52	180982050
2024-09-30	7.70	7.71	6.66	6.68	214407000
2024-10-01	6.90	7.08	6.44	7.03	146968870
2024-10-02	7.24	7.38	6.82	7.21	135598130
2024-10-03	6.86	6.99	6.67	6.70	99136027
2024-10-04	6.72	6.80	6.40	6.77	92195003
2024-10-07	6.81	6.93	6.56	6.79	78405035
2024-10-08	6.26	6.40	6.11	6.24	82359219
2024-10-09	6.08	6.45	5.98	6.29	70071069
2024-10-10	6.23	6.35	6.13	6.22	47902284
2024-10-11	6.06	6.30	6.03	6.24	42897918
2024-10-14	6.06	6.18	5.76	5.79	80930082
2024-10-15	5.61	5.81	5.55	5.62	67585753
2024-10-16	5.66	5.69	5.48	5.51	46932629
2024-10-17	5.36	5.36	5.05	5.15	74651603
2024-10-18	5.46	5.49	5.18	5.22	66972487
2024-10-21	5.09	5.27	5.05	5.14	35255310
2024-10-22	5.16	5.35	5.15	5.23	38285846
2024-10-23	5.22	5.29	5.15	5.19	36170884
2024-10-24	5.15	5.16	4.96	4.98	49328665
2024-10-25	5.06	5.35	5.01	5.26	67917085
2024-10-28	5.38	6.03	5.37	5.81	109992439
2024-10-29	5.90	5.91	5.59	5.60	64407147
2024-10-30	5.44	5.44	5.30	5.35	57415089
2024-10-31	5.30	5.31	5.05	5.10	50277419
2024-11-01	5.14	5.19	5.00	5.10	43951803
2024-11-04	5.13	5.30	5.12	5.14	36745788
2024-11-05	5.28	5.38	5.22	5.28	32012097
2024-11-06	5.00	5.18	4.86	5.00	81290901
2024-11-07	5.23	5.35	5.13	5.31	56496051
2024-11-08	5.16	5.20	5.02	5.09	57885297
2024-11-11	5.18	5.23	5.00	5.06	51270555
2024-11-12	4.88	4.88	4.58	4.58	86695677
2024-11-13	4.66	4.69	4.56	4.61	45111275
2024-11-14	4.57	4.65	4.43	4.43	39880863
2024-11-15	4.44	4.51	4.36	4.49	46287426
2024-11-18	4.61	4.75	4.55	4.67	47955673
2024-11-19	4.75	4.75	4.48	4.63	81563506
2024-11-20	4.41	4.84	4.31	4.65	92292297
2024-11-21	4.58	4.81	4.50	4.70	54962295
2024-11-22	4.60	4.92	4.59	4.84	66538413
2024-11-25	4.79	4.86	4.64	4.67	54234921
2024-11-26	4.60	4.61	4.31	4.31	71245235
2024-11-27	4.44	4.45	4.28	4.38	45474476
2024-11-29	4.38	4.53	4.36	4.48	29218231
2024-12-02	4.49	4.61	4.36	4.40	40711242
2024-12-03	4.41	4.83	4.40	4.64	79059846
2024-12-04	4.67	4.74	4.52	4.60	47932741
2024-12-05	4.65	4.77	4.60	4.61	86599497
2024-12-06	4.70	4.71	4.56	4.61	44028266
2024-12-09	4.94	5.36	4.93	5.18	123185728
2024-12-10	4.95	5.02	4.75	4.77	64769707
2024-12-11	4.78	4.80	4.57	4.67	55104360
2024-12-12	4.60	4.65	4.49	4.59	47028890
2024-12-13	4.53	4.55	4.45	4.51	31903261
2024-12-16	4.47	4.57	4.40	4.42	36537694
2024-12-17	4.40	4.62	4.39	4.54	39286618
2024-12-18	4.55	4.57	4.28	4.32	45533851
2024-12-19	4.40	4.51	4.37	4.40	27936436
2024-12-20	4.48	4.61	4.42	4.54	36765627
2024-12-23	4.50	4.55	4.47	4.48	32756004
2024-12-24	4.51	4.68	4.51	4.62	24244377
2024-12-26	4.63	4.83	4.61	4.69	33923427
2024-12-27	4.64	4.65	4.48	4.48	41203574
2024-12-30	4.43	4.47	4.33	4.38	36562585
2024-12-31	4.43	4.56	4.35	4.36	39899681
2025-01-02	4.42	4.73	4.36	4.55	63007712
2025-01-03	4.52	4.66	4.46	4.63	35597937
2025-01-06	4.77	4.91	4.67	4.71	53340651
2025-01-07	4.63	4.68	4.45	4.51	61962000
2025-01-08	4.40	4.41	4.26	4.32	49570100
2025-01-10	4.25	4.27	4.16	4.17	41829017
2025-01-13	4.12	4.12	4.01	4.06	36105351
2025-01-14	4.14	4.20	4.02	4.08	32476614
2025-01-15	4.11	4.14	4.02	4.10	32660968
2025-01-16	4.10	4.20	4.08	4.16	28870087
2025-01-17	4.21	4.42	4.19	4.36	50447581
2025-01-21	4.35	4.38	4.17	4.18	38457548
2025-01-22	4.17	4.36	4.13	4.28	39858962
2025-01-23	4.22	4.22	4.09	4.13	33087975
2025-01-24	4.19	4.35	4.14	4.29	40544463
2025-01-27	4.32	4.42	4.25	4.27	51189523
2025-01-28	4.27	4.33	4.17	4.32	37121668
2025-01-29	4.32	4.35	4.22	4.22	24440741
2025-01-30	4.27	4.47	4.27	4.44	49084863
2025-01-31	4.43	4.50	4.30	4.32	37501723
2025-02-03	4.17	4.39	4.11	4.28	63162724
2025-02-04	4.37	4.50	4.36	4.39	44232149
2025-02-05	4.26	4.29	4.18	4.20	35838058
2025-02-06	4.24	4.30	4.16	4.20	31997703
2025-02-07	4.28	4.33	4.19	4.24	37198198
2025-02-10	4.32	4.35	4.24	4.33	28705439
2025-02-11	4.21	4.21	4.03	4.04	69228743
2025-02-12	4.08	4.22	4.05	4.21	73192471
2025-02-13	4.17	4.29	4.16	4.26	51756293
2025-02-14	4.35	4.55	4.32	4.44	54298979
2025-02-18	4.49	4.50	4.35	4.36	43222810
2025-02-19	4.40	4.52	4.37	4.39	74651811
2025-02-20	4.45	4.52	4.30	4.37	39236353
2025-02-21	4.47	4.69	4.42	4.44	101148579
2025-02-24	4.44	4.46	4.35	4.36	37454211
2025-02-25	4.46	4.50	4.25	4.27	49948682
2025-02-26	4.38	4.76	4.37	4.72	121742174
2025-02-27	4.67	5.13	4.64	4.79	134805390
2025-02-28	4.55	4.67	4.43	4.63	60898649
2025-03-03	4.49	4.56	4.20	4.23	80304048
2025-03-04	4.18	4.30	4.10	4.22	41666786
2025-03-05	4.32	4.42	4.27	4.35	48201121
2025-03-06	4.33	4.38	4.21	4.24	44428717
2025-03-07	4.27	4.49	4.25	4.47	45986522
2025-03-10	4.39	4.68	4.39	4.46	66742341
2025-03-11	4.75	5.33	4.72	5.22	162169080
2025-03-12	5.06	5.49	5.04	5.10	87317682
2025-03-13	5.00	5.01	4.65	4.73	64246951
2025-03-14	4.86	5.06	4.83	4.90	53619984
2025-03-17	4.90	5.06	4.86	5.03	38063504
2025-03-18	5.28	5.33	5.06	5.19	79321141
2025-03-19	5.20	5.25	5.10	5.17	38703280
2025-03-20	4.98	4.98	4.70	4.71	79242712
2025-03-21	4.48	4.62	4.36	4.50	82883030
2025-03-24	4.40	4.48	4.34	4.38	59177993
2025-03-25	4.33	4.48	4.30	4.39	38082057
2025-03-26	4.37	4.42	4.18	4.22	62927003
2025-03-27	3.90	4.03	3.88	3.98	156708260
2025-03-28	3.90	3.93	3.73	3.75	78965070
2025-03-31	3.67	3.85	3.57	3.81	64817620
2025-04-01	3.87	4.00	3.82	3.87	43177391
2025-04-02	3.81	3.84	3.75	3.80	46021062
2025-04-03	3.64	3.78	3.63	3.74	36666547
2025-04-04	3.50	3.57	3.20	3.46	77685612
2025-04-07	3.20	3.55	3.18	3.36	73974832
2025-04-08	3.39	3.41	3.02	3.14	78198009
2025-04-09	3.09	3.36	3.04	3.31	78717703
2025-04-10	3.38	3.49	3.24	3.28	73432207
2025-04-11	3.33	3.52	3.30	3.52	56524318
2025-04-14	3.60	3.71	3.57	3.61	44128895
2025-04-15	3.56	3.65	3.55	3.62	28866307
2025-04-16	3.45	3.57	3.42	3.52	33469546
2025-04-17	3.51	3.58	3.49	3.52	23168719
2025-04-21	3.54	3.61	3.48	3.60	28418971
2025-04-22	3.63	3.79	3.61	3.75	38578028
2025-04-23	3.83	3.99	3.82	3.93	46950459
2025-04-24	3.94	4.24	3.94	4.18	55103433
2025-04-25	4.11	4.11	3.97	4.03	39696804
2025-04-28	4.09	4.39	4.09	4.31	60350196
2025-04-29	4.35	4.44	4.18	4.24	45965535
2025-04-30	4.02	4.08	4.01	4.05	31596257
2025-05-01	4.10	4.11	3.90	3.93	41506783
2025-05-02	4.08	4.15	4.00	4.03	28201488
2025-05-05	4.01	4.02	3.94	3.98	24160581
2025-05-06	3.91	3.95	3.85	3.92	33405896
2025-05-07	3.85	3.91	3.82	3.84	28666196
2025-05-08	3.91	4.00	3.88	3.96	27945346
2025-05-09	3.97	4.10	3.96	3.97	24093587
2025-05-12	4.23	4.27	4.09	4.20	44327878
2025-05-13	4.10	4.18	4.06	4.12	28022232
2025-05-14	4.16	4.22	4.11	4.13	25987914
2025-05-15	4.06	4.08	3.96	3.99	29326621
2025-05-16	4.08	4.12	4.03	4.10	25768193
2025-05-19	3.97	4.04	3.91	4.04	21902013
2025-05-20	3.99	4.03	3.96	3.96	22933879
2025-05-21	3.99	4.06	3.92	3.94	38257046
2025-05-22	3.90	3.92	3.86	3.88	31969193
2025-05-23	3.81	3.83	3.74	3.82	29176425
2025-05-27	3.72	3.74	3.63	3.69	47263989
2025-05-28	3.68	3.75	3.65	3.67	27254135
2025-05-29	3.75	3.77	3.66	3.68	23229198
2025-05-30	3.61	3.62	3.52	3.54	37431508

Explore More About NIO

Coins representing dividend payouts and trends

NIO Dividend History

Discover NIO 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

NIO Stock Split History

Discover NIO 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

NIO Historical Prices

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

Web Analytics