VNET Historical Prices

Summary

Key Stock Metrics

1.39

(February 5, 2024)

52-Week Low

8.54

(February 5, 2025)

52-Week High

44.45

(February 10, 2021)

All-Time High

8.52

(February 5, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-04-21	20.26	22.33	18.34	18.80	18180211
2011-04-25	19.40	19.50	17.32	17.75	2323404
2011-04-26	17.70	18.71	17.40	17.56	1812538
2011-04-27	17.84	17.84	15.80	16.25	1977673
2011-04-28	16.11	16.78	15.70	16.03	1928010
2011-04-29	15.95	16.42	15.30	15.51	1343824
2011-05-02	15.74	17.00	15.54	16.68	1471196
2011-05-03	16.90	16.93	15.54	15.74	1387485
2011-05-04	15.62	15.69	13.94	14.59	1746927
2011-05-05	14.18	15.04	13.42	13.50	891952
2011-05-06	13.75	14.20	13.16	13.75	1012714
2011-05-09	13.70	14.40	13.12	14.26	631659
2011-05-10	14.39	15.65	14.16	15.35	937054
2011-05-11	15.43	15.43	14.50	14.93	394678
2011-05-12	14.95	14.95	14.28	14.53	429521
2011-05-13	14.55	14.65	13.75	13.91	623786
2011-05-16	13.97	13.97	12.24	12.55	861898
2011-05-17	12.40	12.45	11.32	12.04	836375
2011-05-18	11.81	13.71	11.81	13.47	801184
2011-05-19	13.74	13.74	12.83	13.47	617949
2011-05-20	13.35	13.71	12.70	12.81	503030
2011-05-23	12.56	12.56	11.25	11.29	836015
2011-05-24	11.27	11.79	11.25	11.61	444839
2011-05-25	11.51	11.94	11.29	11.31	582962
2011-05-26	11.26	12.24	11.26	12.06	354658
2011-05-27	12.40	13.50	12.26	13.28	638393
2011-05-31	13.40	13.40	12.34	12.37	392878
2011-06-01	12.55	12.88	11.84	11.85	340841
2011-06-02	12.95	13.12	12.14	12.61	569528
2011-06-03	12.36	12.63	11.85	11.95	351240
2011-06-06	12.28	12.28	10.60	10.77	701281
2011-06-07	10.74	10.86	9.87	10.45	1634553
2011-06-08	10.37	10.80	10.08	10.14	289916
2011-06-09	10.30	10.50	10.02	10.26	547442
2011-06-10	10.26	10.26	9.95	10.01	211691
2011-06-13	10.10	10.33	9.65	9.92	392299
2011-06-14	10.49	11.35	10.02	10.75	295718
2011-06-15	10.84	11.10	10.27	10.60	190663
2011-06-16	10.75	11.37	10.68	11.03	299383
2011-06-17	11.12	11.35	10.89	10.99	107104
2011-06-20	10.88	11.59	10.65	11.20	164447
2011-06-21	11.30	12.44	11.06	12.36	251503
2011-06-22	12.25	12.28	11.73	12.00	90192
2011-06-23	11.75	13.08	11.10	13.00	116890
2011-06-24	12.92	13.10	12.66	13.10	133851
2011-06-27	12.84	13.45	12.81	13.04	215806
2011-06-28	12.72	13.50	12.33	12.88	319528
2011-06-29	13.03	13.53	13.03	13.53	222722
2011-06-30	13.45	13.95	13.45	13.74	283175
2011-07-01	13.88	14.22	13.78	14.17	231833
2011-07-05	14.02	14.53	14.00	14.28	299207
2011-07-06	14.39	14.40	14.10	14.28	399174
2011-07-07	14.30	14.52	14.23	14.27	108957
2011-07-08	13.97	14.80	13.38	14.69	221578
2011-07-11	14.60	14.80	14.33	14.73	86084
2011-07-12	14.72	14.72	14.16	14.27	86409
2011-07-13	14.40	14.82	14.24	14.28	70761
2011-07-14	14.50	14.50	14.25	14.35	51241
2011-07-15	14.35	14.46	14.02	14.37	39146
2011-07-18	14.35	14.40	13.85	14.23	39090
2011-07-19	14.40	14.40	13.92	14.24	66490
2011-07-20	14.32	14.44	13.95	13.99	440178
2011-07-21	14.02	14.10	13.35	13.95	155728
2011-07-22	14.42	14.42	13.51	13.69	300191
2011-07-25	13.62	13.76	13.35	13.62	152141
2011-07-26	13.55	14.00	13.25	13.47	41143
2011-07-27	13.39	13.52	12.95	13.05	193036
2011-07-28	12.98	13.07	12.49	12.90	83816
2011-07-29	12.50	13.44	12.42	13.15	83661
2011-08-01	13.48	13.94	13.33	13.53	202977
2011-08-02	13.43	13.94	13.35	13.51	311881
2011-08-03	13.52	13.52	12.98	13.24	80040
2011-08-04	13.60	14.09	13.04	13.23	577120
2011-08-05	13.22	13.30	11.78	12.35	378039
2011-08-08	11.56	11.56	10.15	10.35	528555
2011-08-09	10.82	11.33	10.35	11.33	306389
2011-08-10	10.80	12.21	10.61	11.45	111173
2011-08-11	11.65	13.22	11.23	12.87	249204
2011-08-12	13.06	13.06	11.82	12.29	37049
2011-08-15	12.40	13.23	11.96	12.13	134959
2011-08-16	11.98	12.46	11.42	11.74	142262
2011-08-17	12.13	12.13	11.11	11.19	38957
2011-08-18	10.60	11.21	10.17	10.36	147165
2011-08-19	10.00	10.78	9.97	10.30	255515
2011-08-22	10.75	10.76	10.06	10.55	96191
2011-08-23	10.66	12.00	10.46	11.61	120560
2011-08-24	11.48	12.05	10.55	11.23	40560
2011-08-25	11.34	11.62	10.79	11.10	89528
2011-08-26	10.93	11.42	10.61	10.96	83780
2011-08-29	11.49	12.21	11.29	11.79	255894
2011-08-30	11.85	12.00	11.19	11.45	429634
2011-08-31	11.50	12.10	11.00	12.02	314796
2011-09-01	12.00	12.01	11.44	11.46	46633
2011-09-02	11.40	11.83	10.67	10.78	172557
2011-09-06	10.76	10.89	10.11	10.52	117347
2011-09-07	10.80	10.93	10.22	10.35	121081
2011-09-08	10.36	10.67	10.07	10.37	209233
2011-09-09	10.29	10.78	9.80	9.92	126696
2011-09-12	9.78	10.17	9.74	10.10	88225
2011-09-13	10.09	10.55	9.90	10.09	44580
2011-09-14	11.41	11.48	10.45	10.81	181963
2011-09-15	10.98	11.42	10.96	11.31	125355
2011-09-16	11.25	11.75	10.98	11.65	105678
2011-09-19	11.74	11.78	11.01	11.63	79918
2011-09-20	11.58	11.65	11.16	11.16	106865
2011-09-21	11.04	11.85	11.00	11.35	113694
2011-09-22	10.71	11.24	10.21	10.96	308025
2011-09-23	11.70	11.70	10.88	11.01	232130
2011-09-26	11.00	11.17	10.90	11.00	369066
2011-09-27	11.14	11.48	10.42	10.61	148425
2011-09-28	10.58	10.95	10.18	10.49	136023
2011-09-29	10.64	10.98	10.14	10.50	126918
2011-09-30	10.23	10.62	9.83	10.15	352261
2011-10-03	10.02	10.49	9.94	10.16	142295
2011-10-04	10.01	10.70	10.01	10.48	148868
2011-10-05	10.50	11.07	10.14	10.50	171479
2011-10-06	10.50	10.84	10.24	10.57	102476
2011-10-07	10.60	10.80	10.22	10.32	262192
2011-10-10	10.48	11.15	10.48	10.96	123124
2011-10-11	11.14	11.14	10.67	10.81	90256
2011-10-12	10.85	11.09	10.70	10.71	274363
2011-10-13	10.69	10.99	10.00	10.25	148998
2011-10-14	10.44	10.96	10.05	10.75	161434
2011-10-17	10.59	11.05	10.32	10.78	171243
2011-10-18	10.74	10.96	10.29	10.37	143510
2011-10-19	10.23	10.23	9.84	10.03	550233
2011-10-20	10.29	10.29	9.55	9.89	486192
2011-10-21	9.89	10.30	9.43	9.98	714091
2011-10-24	9.97	10.02	9.76	9.91	317847
2011-10-25	9.80	9.98	9.39	9.45	167881
2011-10-26	9.48	9.76	9.28	9.45	174829
2011-10-27	9.79	9.79	9.00	9.22	586020
2011-10-28	9.26	9.45	9.12	9.33	214927
2011-10-31	9.12	9.41	8.76	8.87	249750
2011-11-01	8.49	8.93	8.38	8.78	154409
2011-11-02	9.31	9.31	8.54	9.00	362164
2011-11-03	9.16	9.17	8.85	8.95	328558
2011-11-04	8.96	9.13	8.85	9.00	168372
2011-11-07	9.03	9.15	8.95	9.00	297267
2011-11-08	9.14	9.38	8.89	9.00	436884
2011-11-09	8.85	9.08	8.54	8.59	429818
2011-11-10	8.72	8.78	8.31	8.50	386467
2011-11-11	8.56	9.04	8.37	8.60	492590
2011-11-14	8.70	9.31	8.61	9.27	891484
2011-11-15	10.13	10.46	9.75	10.00	2019437
2011-11-16	9.92	10.32	9.91	10.04	1150396
2011-11-17	10.00	10.37	9.62	10.00	492336
2011-11-18	10.00	10.24	9.95	10.06	381477
2011-11-21	9.93	10.00	9.50	9.53	351978
2011-11-22	9.47	9.47	8.95	9.20	320984
2011-11-23	9.11	9.40	8.96	9.01	363415
2011-11-25	9.65	9.65	9.05	9.37	258607
2011-11-28	9.54	10.03	9.54	10.00	446127
2011-11-29	9.95	10.04	9.20	9.28	261484
2011-11-30	9.50	10.01	9.49	9.86	484529
2011-12-01	9.79	9.80	9.47	9.47	131755
2011-12-02	9.59	9.59	9.48	9.58	40086
2011-12-05	9.60	9.78	9.56	9.65	154583
2011-12-06	9.62	9.62	9.17	9.31	53611
2011-12-07	9.20	9.20	8.82	9.05	205000
2011-12-08	8.97	9.10	8.89	9.00	112059
2011-12-09	9.00	9.26	8.97	9.14	177324
2011-12-12	9.08	9.08	8.62	8.94	41246
2011-12-13	8.95	9.05	8.79	8.99	96515
2011-12-14	8.90	8.90	8.51	8.74	56944
2011-12-15	8.70	8.88	8.60	8.73	33043
2011-12-16	8.92	9.67	8.92	9.58	279448
2011-12-19	9.60	9.70	9.21	9.22	80404
2011-12-20	9.45	9.60	9.20	9.57	173939
2011-12-21	9.50	9.65	9.28	9.43	142025
2011-12-22	9.40	9.70	9.23	9.55	236826
2011-12-23	9.50	9.50	9.20	9.37	66980
2011-12-27	9.30	9.30	9.03	9.11	109821
2011-12-28	9.18	9.18	8.98	9.04	48010
2011-12-29	8.99	9.11	8.77	9.07	103636
2011-12-30	9.10	9.48	8.89	9.15	216612
2012-01-03	9.27	9.41	9.19	9.33	328999
2012-01-04	9.31	9.45	9.23	9.39	717435
2012-01-05	9.35	9.40	9.23	9.32	124011
2012-01-06	9.21	9.54	9.19	9.35	143986
2012-01-09	9.41	9.41	9.16	9.35	142700
2012-01-10	9.40	10.05	9.39	10.04	735337
2012-01-11	10.22	10.47	9.96	10.38	503388
2012-01-12	10.42	10.57	10.41	10.46	116031
2012-01-13	10.48	10.48	10.02	10.22	132044
2012-01-17	10.37	10.48	10.35	10.46	176502
2012-01-18	10.42	10.60	10.37	10.51	106519
2012-01-19	10.48	10.48	9.88	10.37	349551
2012-01-20	10.25	10.27	10.06	10.25	118250
2012-01-23	10.29	10.57	10.11	10.38	190078
2012-01-24	10.29	10.49	10.18	10.45	128917
2012-01-25	10.48	10.50	10.17	10.28	110600
2012-01-26	10.35	10.40	10.09	10.40	108424
2012-01-27	10.38	10.68	10.08	10.49	217019
2012-01-30	10.41	10.54	10.33	10.44	55193
2012-01-31	10.45	10.73	10.43	10.72	230010
2012-02-01	10.75	11.44	10.73	11.33	656019
2012-02-02	11.33	11.61	10.56	11.55	280537
2012-02-03	11.66	12.20	11.48	12.11	399039
2012-02-06	12.20	12.20	11.53	12.07	254379
2012-02-07	12.27	12.28	11.92	12.00	225237
2012-02-08	11.97	12.18	11.83	12.00	87776
2012-02-09	11.95	12.19	11.87	11.98	202403
2012-02-10	11.80	12.12	11.36	11.98	472690
2012-02-13	12.01	12.11	11.55	11.85	195955
2012-02-14	11.68	11.72	11.20	11.31	210167
2012-02-15	11.10	11.20	10.77	10.83	216587
2012-02-16	10.73	11.68	10.51	11.43	182978
2012-02-17	11.40	11.40	10.90	10.91	142593
2012-02-21	11.00	11.00	10.62	10.90	189761
2012-02-22	10.74	11.23	10.74	11.09	119630
2012-02-23	11.15	11.59	11.01	11.57	323990
2012-02-24	11.59	12.80	11.38	12.74	809654
2012-02-27	12.72	12.95	12.24	12.46	1106575
2012-02-28	13.45	13.75	11.78	12.43	1245281
2012-02-29	12.09	12.80	12.01	12.15	127210
2012-03-01	12.00	12.36	11.98	12.12	247315
2012-03-02	12.04	12.14	11.70	11.90	271182
2012-03-05	11.80	12.00	11.18	11.40	642845
2012-03-06	11.28	11.31	10.98	11.20	737606
2012-03-07	11.34	11.60	11.34	11.40	514183
2012-03-08	11.41	11.50	11.14	11.38	583120
2012-03-09	11.99	11.99	11.56	11.62	426621
2012-03-12	11.61	12.38	11.38	11.64	300772
2012-03-13	11.76	11.96	11.33	11.55	290137
2012-03-14	11.33	11.48	11.00	11.39	189734
2012-03-15	11.11	11.52	11.00	11.09	329287
2012-03-16	11.06	11.45	10.90	11.15	351049
2012-03-19	11.09	11.27	11.00	11.20	328611
2012-03-20	11.11	11.33	11.00	11.05	253351
2012-03-21	11.03	11.24	11.02	11.18	430911
2012-03-22	11.18	11.60	11.06	11.41	272355
2012-03-23	11.49	11.99	11.16	11.85	566999
2012-03-26	12.00	12.37	11.90	12.26	291233
2012-03-27	12.21	12.30	11.86	11.96	169546
2012-03-28	11.66	11.75	11.07	11.53	495249
2012-03-29	11.40	11.74	11.33	11.41	83292
2012-03-30	11.46	11.84	11.25	11.35	207917
2012-04-02	11.44	11.59	11.01	11.50	563449
2012-04-03	11.49	11.59	11.20	11.40	101543
2012-04-04	11.25	11.47	11.18	11.35	129221
2012-04-05	11.30	11.39	11.26	11.30	162320
2012-04-09	11.09	11.45	10.75	11.40	341550
2012-04-10	11.48	11.88	10.90	10.97	483601
2012-04-11	11.19	11.25	11.02	11.13	91859
2012-04-12	11.34	11.82	11.26	11.82	309195
2012-04-13	11.82	11.82	11.30	11.76	105805
2012-04-16	11.77	11.89	11.50	11.62	185386
2012-04-17	11.82	12.00	11.52	11.96	182253
2012-04-18	11.90	12.28	11.82	12.21	356915
2012-04-19	12.25	12.38	11.67	11.76	171114
2012-04-20	11.90	12.09	11.71	11.78	153782
2012-04-23	11.58	12.02	11.36	12.00	145934
2012-04-24	12.01	12.10	11.47	11.55	260614
2012-04-25	11.60	11.67	11.28	11.61	245534
2012-04-26	11.50	11.80	11.31	11.50	227028
2012-04-27	11.64	12.95	11.45	12.70	517337
2012-04-30	12.70	13.15	12.45	13.13	250651
2012-05-01	13.03	13.16	12.75	12.92	153002
2012-05-02	12.95	12.95	12.34	12.84	112079
2012-05-03	12.87	13.15	12.49	12.90	393335
2012-05-04	12.80	13.41	12.70	13.32	536340
2012-05-07	13.32	13.63	12.98	13.17	785584
2012-05-08	12.99	13.30	12.37	13.17	443590
2012-05-09	13.16	13.16	12.49	12.58	373656
2012-05-10	12.78	12.80	12.49	12.58	220506
2012-05-11	12.58	12.68	12.40	12.46	137542
2012-05-14	12.28	12.48	11.85	11.95	371820
2012-05-15	11.90	12.10	11.68	11.89	400695
2012-05-16	11.54	12.73	11.14	12.73	593476
2012-05-17	11.16	12.28	10.51	12.25	1852885
2012-05-18	12.20	12.20	10.96	11.15	535291
2012-05-21	11.24	11.52	11.17	11.49	288667
2012-05-22	11.20	11.50	11.20	11.37	392760
2012-05-23	11.22	11.90	11.21	11.63	345084
2012-05-24	11.71	11.97	11.53	11.67	354596
2012-05-25	11.66	11.95	11.38	11.62	192098
2012-05-29	11.68	11.90	11.42	11.55	200859
2012-05-30	11.38	11.64	11.35	11.44	254057
2012-05-31	11.38	11.60	11.23	11.58	180307
2012-06-01	11.26	11.47	10.80	11.00	493237
2012-06-04	11.07	11.11	10.70	10.91	262976
2012-06-05	10.78	11.10	10.43	10.49	182236
2012-06-06	10.64	10.98	10.47	10.53	183287
2012-06-07	10.77	10.94	10.57	10.57	72341
2012-06-08	10.63	10.63	9.87	9.99	187562
2012-06-11	10.06	10.18	9.78	9.83	93839
2012-06-12	9.82	10.49	9.51	9.58	141936
2012-06-13	9.49	9.87	9.49	9.72	249998
2012-06-14	9.84	9.91	9.63	9.90	141741
2012-06-15	9.89	10.95	9.89	10.95	294459
2012-06-18	10.82	11.11	10.71	11.06	228233
2012-06-19	11.06	11.73	10.90	11.56	372784
2012-06-20	11.50	11.63	11.00	11.56	264680
2012-06-21	11.61	12.07	11.58	11.90	882203
2012-06-22	11.90	12.03	11.66	11.98	249876
2012-06-25	11.82	11.95	11.15	11.35	270090
2012-06-26	11.36	11.61	11.13	11.52	228953
2012-06-27	11.60	12.00	11.50	11.77	459467
2012-06-28	11.78	11.81	11.26	11.35	225381
2012-06-29	11.58	11.80	11.19	11.45	300184
2012-07-02	11.50	11.78	11.37	11.56	95757
2012-07-03	11.59	12.00	11.59	11.89	80895
2012-07-05	12.00	12.07	11.51	11.53	151141
2012-07-06	11.69	11.73	11.50	11.66	82019
2012-07-09	11.71	11.71	11.24	11.33	89489
2012-07-10	11.26	11.47	11.00	11.02	69715
2012-07-11	11.00	11.53	10.87	11.52	103604
2012-07-12	11.09	11.41	10.81	11.36	124568
2012-07-13	11.45	11.45	11.21	11.26	94551
2012-07-16	11.33	11.33	11.09	11.19	91230
2012-07-17	11.32	11.36	9.36	9.37	357125
2012-07-18	9.59	10.21	9.27	9.40	503552
2012-07-19	9.53	10.06	9.53	10.03	245371
2012-07-20	10.25	10.48	9.80	9.96	177334
2012-07-23	9.76	9.76	9.36	9.60	122952
2012-07-24	9.79	10.05	9.71	10.00	264399
2012-07-25	9.72	10.25	9.72	10.06	159292
2012-07-26	10.15	10.18	9.91	10.00	211763
2012-07-27	10.15	10.15	9.90	10.10	704407
2012-07-30	10.09	10.24	10.00	10.03	356821
2012-07-31	10.27	10.50	9.96	10.06	346120
2012-08-01	10.23	10.43	9.97	9.99	202188
2012-08-02	9.86	10.09	9.86	9.99	242575
2012-08-03	10.09	10.12	9.55	9.71	65325
2012-08-06	9.90	10.97	9.52	10.70	375006
2012-08-07	10.77	10.77	10.39	10.58	142061
2012-08-08	10.93	10.93	10.28	10.53	319716
2012-08-09	10.64	10.72	10.47	10.57	327445
2012-08-10	10.64	10.80	10.55	10.66	177699
2012-08-13	10.80	10.80	10.59	10.71	193563
2012-08-14	10.77	10.77	10.21	10.33	285786
2012-08-15	10.22	10.23	9.98	10.08	336512
2012-08-16	10.08	10.22	9.78	10.00	533073
2012-08-17	9.66	9.67	8.77	8.94	1448338
2012-08-20	9.11	9.36	8.72	8.95	528982
2012-08-21	9.08	9.11	8.61	8.92	1717971
2012-08-22	9.00	9.03	8.76	8.84	1053302
2012-08-23	9.02	9.11	8.79	9.05	1004550
2012-08-24	9.23	9.63	9.00	9.57	538240
2012-08-27	9.86	10.44	9.75	10.38	714814
2012-08-28	10.38	10.39	9.96	10.06	360943
2012-08-29	10.24	10.33	9.98	10.27	509980
2012-08-30	10.19	10.20	9.85	9.94	309710
2012-08-31	10.09	10.40	9.91	10.20	390749
2012-09-04	10.13	10.39	9.96	10.30	207824
2012-09-05	10.26	10.54	10.12	10.53	222037
2012-09-06	10.54	10.62	10.37	10.52	148607
2012-09-07	10.31	10.50	10.30	10.46	181505
2012-09-10	10.30	10.45	10.30	10.41	250011
2012-09-11	10.31	10.58	10.31	10.55	377485
2012-09-12	10.60	11.43	10.41	10.70	343915
2012-09-13	10.80	11.04	10.40	10.97	519717
2012-09-14	10.88	11.40	10.51	11.04	283172
2012-09-17	10.95	11.10	10.62	10.89	233454
2012-09-18	10.66	10.84	10.61	10.83	234195
2012-09-19	10.90	10.90	10.41	10.62	241051
2012-09-20	10.60	10.99	10.31	10.99	551057
2012-09-21	10.95	11.06	10.60	11.06	687869
2012-09-24	11.10	11.56	10.70	11.51	615211
2012-09-25	11.47	11.67	11.05	11.25	451383
2012-09-26	11.17	11.25	10.77	10.93	336906
2012-09-27	11.02	11.30	11.02	11.18	243202
2012-09-28	11.22	11.62	11.18	11.54	300046
2012-10-01	11.44	11.76	11.41	11.53	287057
2012-10-02	11.61	11.80	11.45	11.76	100977
2012-10-03	11.76	11.85	11.25	11.29	303923
2012-10-04	11.38	11.57	11.09	11.49	80130
2012-10-05	11.60	12.00	11.44	11.71	141418
2012-10-08	11.59	11.96	11.59	11.68	157771
2012-10-09	11.60	12.00	11.60	11.94	273098
2012-10-10	11.87	12.05	11.61	11.71	106442
2012-10-11	11.83	12.03	11.50	12.00	172699
2012-10-12	12.07	12.09	11.79	12.01	282364
2012-10-15	12.11	12.11	11.90	12.00	70982
2012-10-16	12.10	12.10	11.95	11.95	437630
2012-10-17	11.97	12.26	11.97	12.24	373016
2012-10-18	12.27	12.43	12.11	12.38	152704
2012-10-19	12.51	12.51	12.18	12.34	101231
2012-10-22	12.08	12.47	12.08	12.33	204040
2012-10-23	12.17	12.17	11.03	12.05	189966
2012-10-24	12.10	12.17	11.87	12.10	82024
2012-10-25	12.10	12.15	11.88	11.92	167707
2012-10-26	11.87	11.88	11.17	11.33	177152
2012-10-31	11.08	11.30	10.88	11.08	275448
2012-11-01	11.30	11.95	10.97	11.20	346096
2012-11-02	11.18	11.75	11.18	11.35	228243
2012-11-05	11.19	11.28	10.58	10.78	267108
2012-11-06	10.74	11.17	10.03	10.89	735303
2012-11-07	10.92	10.92	10.35	10.49	285599
2012-11-08	10.34	10.65	10.28	10.39	127112
2012-11-09	10.34	10.56	10.26	10.43	203504
2012-11-12	10.50	10.83	10.10	10.17	314531
2012-11-13	10.04	10.41	10.00	10.05	175981
2012-11-14	10.50	10.50	9.98	10.00	286609
2012-11-15	11.66	12.00	9.90	9.90	335256
2012-11-16	9.88	9.98	9.09	9.29	385297
2012-11-19	9.31	10.21	9.30	9.94	347005
2012-11-20	10.15	10.15	9.72	9.79	138505
2012-11-21	9.80	10.07	9.74	10.06	61142
2012-11-23	10.14	10.25	9.97	10.13	43059
2012-11-26	10.05	10.20	9.77	9.81	55338
2012-11-27	9.74	9.94	9.72	9.75	55524
2012-11-28	9.70	9.84	9.60	9.74	185433
2012-11-29	9.88	9.88	9.60	9.68	97010
2012-11-30	9.79	9.85	9.66	9.77	142094
2012-12-03	9.77	9.85	9.27	9.58	535903
2012-12-04	9.54	9.56	9.04	9.33	251012
2012-12-05	9.27	9.30	9.00	9.12	357978
2012-12-06	9.19	9.26	8.80	9.05	240437
2012-12-07	9.04	9.09	8.81	8.91	214963
2012-12-10	8.91	9.00	8.70	8.87	274249
2012-12-11	8.87	9.11	8.80	8.95	193585
2012-12-12	9.49	9.49	9.00	9.18	209877
2012-12-13	9.13	9.24	8.70	8.73	185430
2012-12-14	8.70	9.10	8.39	8.62	768763
2012-12-17	8.79	8.92	8.63	8.85	260709
2012-12-18	8.90	9.00	8.80	9.00	161632
2012-12-19	9.04	9.56	8.98	9.38	466474
2012-12-20	9.49	9.49	9.12	9.27	202603
2012-12-21	9.24	9.30	8.76	9.23	588566
2012-12-24	9.24	9.24	8.69	8.83	103106
2012-12-26	8.92	9.01	8.80	8.85	205304
2012-12-27	8.97	9.00	8.71	9.00	171992
2012-12-28	9.04	9.07	8.86	8.86	132294
2012-12-31	8.94	9.97	8.92	9.61	686812
2013-01-02	9.99	10.11	9.48	9.68	254158
2013-01-03	9.78	9.79	9.50	9.56	63075
2013-01-04	9.55	9.77	9.52	9.65	34406
2013-01-07	9.65	9.96	9.65	9.72	79300
2013-01-08	9.72	9.79	9.25	9.44	85399
2013-01-09	9.37	9.52	9.17	9.41	99283
2013-01-10	9.50	9.90	9.22	9.83	255673
2013-01-11	9.77	9.88	9.64	9.82	208323
2013-01-14	9.88	9.94	9.51	9.58	151375
2013-01-15	9.56	9.66	9.26	9.59	145923
2013-01-16	9.56	10.30	9.39	10.25	734808
2013-01-17	10.36	10.40	10.20	10.36	265100
2013-01-18	10.40	10.42	10.20	10.37	514586
2013-01-22	10.42	10.49	10.29	10.48	228170
2013-01-23	10.56	10.56	10.39	10.46	311412
2013-01-24	10.44	10.47	10.17	10.26	329733
2013-01-25	10.20	10.24	9.99	10.03	176611
2013-01-28	10.12	10.29	9.99	10.07	77970
2013-01-29	10.11	10.20	9.91	10.04	162499
2013-01-30	10.08	10.19	9.94	9.95	173517
2013-01-31	9.99	10.02	9.92	9.92	108018
2013-02-01	10.01	10.03	9.73	9.81	96354
2013-02-04	9.83	9.91	9.50	9.58	207912
2013-02-05	9.73	9.76	9.53	9.69	126011
2013-02-06	9.79	9.92	9.67	9.83	178354
2013-02-07	9.90	10.00	9.70	9.78	108653
2013-02-08	9.77	9.96	9.75	9.85	101791
2013-02-11	9.79	9.90	9.70	9.78	41253
2013-02-12	9.84	9.98	9.76	9.90	129250
2013-02-13	9.93	9.99	9.70	9.84	45729
2013-02-14	9.80	9.95	9.70	9.85	91036
2013-02-15	9.80	9.93	9.75	9.85	149469
2013-02-19	10.10	10.14	9.83	9.93	152016
2013-02-20	10.00	10.00	9.71	9.71	162607
2013-02-21	9.69	9.76	9.63	9.68	186945
2013-02-22	9.68	9.93	9.64	9.78	184482
2013-02-25	9.94	9.94	9.73	9.74	109874
2013-02-26	9.80	9.82	9.68	9.72	68732
2013-02-27	9.79	9.88	9.65	9.73	322249
2013-02-28	9.72	9.81	9.57	9.69	273371
2013-03-01	9.60	9.78	9.60	9.69	280292
2013-03-04	9.69	9.75	9.62	9.72	177857
2013-03-05	9.79	9.87	9.66	9.70	333153
2013-03-06	9.51	9.96	9.51	9.81	970039
2013-03-07	9.51	9.74	9.15	9.68	913209
2013-03-08	9.72	9.72	9.44	9.64	254478
2013-03-11	9.58	9.68	9.33	9.41	224195
2013-03-12	9.55	9.55	8.82	9.09	469680
2013-03-13	8.97	9.18	8.81	9.04	178875
2013-03-14	9.05	9.30	8.94	9.08	320752
2013-03-15	9.04	9.05	8.87	8.88	222053
2013-03-18	8.87	8.95	8.61	8.75	158719
2013-03-19	8.75	8.85	8.70	8.75	118947
2013-03-20	8.77	9.10	8.70	9.03	289885
2013-03-21	9.04	9.30	8.98	9.25	685478
2013-03-22	9.25	9.41	9.15	9.27	568351
2013-03-25	9.28	9.44	9.18	9.32	157888
2013-03-26	9.33	9.35	9.24	9.33	113105
2013-03-27	9.31	9.51	9.25	9.50	132344
2013-03-28	9.46	9.64	9.30	9.40	71871
2013-04-01	9.35	9.48	9.11	9.14	280265
2013-04-02	9.22	9.30	9.15	9.19	253569
2013-04-03	9.28	9.50	9.26	9.30	176536
2013-04-04	9.36	9.35	9.18	9.27	54175
2013-04-05	9.30	9.50	9.20	9.22	141521
2013-04-08	9.20	9.20	8.93	9.10	99697
2013-04-09	9.17	9.19	8.78	8.82	352677
2013-04-10	8.80	9.20	8.80	9.09	109418
2013-04-11	9.13	9.13	8.92	9.00	209327
2013-04-12	8.94	9.05	8.85	8.99	147575
2013-04-15	9.00	9.00	8.83	8.83	142593
2013-04-16	8.92	9.03	8.80	8.88	115260
2013-04-17	8.85	8.95	8.80	8.81	507539
2013-04-18	8.84	8.95	8.52	8.69	230492
2013-04-19	8.71	8.79	8.57	8.65	312151
2013-04-22	8.77	9.09	8.66	8.88	180417
2013-04-23	8.99	9.05	8.76	8.80	344321
2013-04-24	8.78	9.03	8.77	9.00	315904
2013-04-25	9.00	9.12	8.87	9.02	359225
2013-04-26	8.98	9.09	8.89	9.02	216314
2013-04-29	9.09	9.10	8.89	8.95	148204
2013-04-30	9.00	9.07	8.90	9.04	246376
2013-05-01	9.00	9.00	8.84	8.84	64968
2013-05-02	8.85	8.97	8.65	8.90	153249
2013-05-03	9.00	9.03	8.83	8.95	226374
2013-05-06	8.99	9.05	8.89	9.04	127454
2013-05-07	9.01	9.05	8.83	9.02	114460
2013-05-08	9.07	9.21	9.01	9.20	298647
2013-05-09	9.24	9.80	9.18	9.53	532355
2013-05-10	9.49	9.62	9.20	9.56	170299
2013-05-13	9.60	9.62	9.40	9.41	212542
2013-05-14	9.43	9.53	9.39	9.50	210784
2013-05-15	9.52	9.59	9.44	9.49	282175
2013-05-16	9.57	9.57	9.38	9.46	461620
2013-05-17	9.34	9.64	9.00	9.31	576793
2013-05-20	9.27	9.67	9.20	9.61	665135
2013-05-21	9.56	9.65	9.44	9.60	512806
2013-05-22	9.65	9.73	9.22	9.30	328638
2013-05-23	9.33	9.61	8.98	9.54	314472
2013-05-24	9.46	9.46	9.20	9.31	193609
2013-05-28	9.35	9.53	9.29	9.53	246473
2013-05-29	9.63	9.63	9.30	9.43	119803
2013-05-30	9.44	9.60	9.31	9.36	55597
2013-05-31	9.30	9.36	9.07	9.14	182982
2013-06-03	9.33	9.44	9.13	9.36	202382
2013-06-04	9.38	9.61	9.35	9.60	721631
2013-06-05	9.62	9.78	9.51	9.70	508269
2013-06-06	9.75	9.97	9.62	9.81	209912
2013-06-07	9.84	10.90	9.83	10.87	636337
2013-06-10	11.20	11.22	10.53	10.89	621801
2013-06-11	10.80	10.99	10.65	10.95	316675
2013-06-12	11.00	11.12	10.79	10.99	281911
2013-06-13	10.92	11.40	10.92	11.35	559864
2013-06-14	11.53	11.53	11.06	11.18	658252
2013-06-17	11.20	12.18	11.19	11.95	647118
2013-06-18	11.90	12.20	11.87	12.01	361928
2013-06-19	12.02	12.14	11.75	11.80	259224
2013-06-20	11.69	12.00	11.32	11.39	457409
2013-06-21	11.45	11.50	11.29	11.31	396302
2013-06-24	11.16	11.29	10.74	10.85	644175
2013-06-25	10.80	11.32	10.74	11.27	297689
2013-06-26	11.30	11.45	11.12	11.17	333600
2013-06-27	11.32	11.50	11.06	11.45	280427
2013-06-28	11.37	11.51	11.22	11.33	202926
2013-07-01	11.40	11.71	11.25	11.57	248013
2013-07-02	11.70	12.48	11.65	11.93	675324
2013-07-03	12.00	12.02	11.73	11.73	136460
2013-07-05	11.70	11.94	11.60	11.74	348714
2013-07-08	11.73	11.95	11.48	11.73	512302
2013-07-09	11.76	11.84	11.30	11.46	475130
2013-07-10	11.47	11.73	11.47	11.65	297187
2013-07-11	11.84	12.09	11.63	11.86	411744
2013-07-12	11.85	13.00	11.76	12.84	1102445
2013-07-15	13.00	13.17	12.67	12.98	1298907
2013-07-16	12.68	13.02	12.42	12.48	686642
2013-07-17	12.50	13.25	12.50	13.17	466639
2013-07-18	13.17	13.41	12.86	13.09	348265
2013-07-19	13.13	13.27	12.64	13.05	188730
2013-07-22	12.95	13.03	12.68	12.89	278544
2013-07-23	12.90	13.10	12.87	13.06	140068
2013-07-24	13.08	13.08	12.44	12.50	996888
2013-07-25	12.62	13.18	12.62	12.99	211783
2013-07-26	12.83	13.03	12.77	12.91	105426
2013-07-29	12.81	13.05	12.74	12.83	217800
2013-07-30	12.72	12.96	12.62	12.78	120243
2013-07-31	12.80	12.99	12.67	12.84	67804
2013-08-01	12.91	13.49	12.85	13.21	1145422
2013-08-02	13.36	14.50	13.01	14.42	1294287
2013-08-05	14.55	14.68	14.05	14.37	468051
2013-08-06	14.39	14.39	13.61	13.81	408122
2013-08-07	13.55	14.00	13.37	13.68	172173
2013-08-08	13.85	13.86	13.52	13.69	115637
2013-08-09	13.79	13.84	13.46	13.78	138788
2013-08-12	13.86	13.86	13.59	13.70	146206
2013-08-13	13.62	13.86	13.46	13.61	215831
2013-08-14	13.65	14.15	13.65	14.06	569133
2013-08-15	14.00	14.08	13.62	13.69	462454
2013-08-16	13.66	13.81	13.53	13.67	126898
2013-08-19	13.58	14.20	13.58	14.11	286708
2013-08-20	14.19	14.32	13.72	13.99	537205
2013-08-21	13.40	13.57	12.98	13.00	1376028
2013-08-22	12.91	13.09	12.57	12.74	506759
2013-08-23	12.76	13.28	12.63	13.18	421975
2013-08-26	13.25	13.32	12.91	13.03	274059
2013-08-27	12.99	13.39	12.93	13.17	349372
2013-08-28	13.12	13.28	12.94	13.13	148907
2013-08-29	13.15	13.73	13.13	13.70	269845
2013-08-30	13.79	13.81	13.45	13.55	233563
2013-09-03	13.74	13.98	13.65	13.96	334065
2013-09-04	13.97	13.97	13.73	13.83	152332
2013-09-05	14.02	14.95	13.95	14.82	622135
2013-09-06	14.88	15.10	14.56	14.98	408254
2013-09-09	14.95	15.86	14.95	15.84	689985
2013-09-10	15.81	16.37	15.21	15.97	449466
2013-09-11	16.01	16.03	15.50	15.72	416787
2013-09-12	15.65	15.91	15.29	15.32	253438
2013-09-13	15.28	15.83	15.04	15.80	322146
2013-09-16	15.63	16.15	15.37	15.60	470303
2013-09-17	15.66	15.70	15.06	15.18	356564
2013-09-18	15.24	15.43	15.02	15.32	294465
2013-09-19	15.40	15.68	15.27	15.64	238834
2013-09-20	15.65	15.96	15.61	15.88	504104
2013-09-23	15.88	15.89	15.48	15.64	140437
2013-09-24	15.63	15.99	15.39	15.87	366537
2013-09-25	15.83	16.32	15.75	16.20	245698
2013-09-26	16.26	16.50	16.13	16.28	228498
2013-09-27	16.12	16.33	16.12	16.16	223702
2013-09-30	16.18	16.54	15.98	16.49	430356
2013-10-01	16.41	16.80	16.18	16.69	475797
2013-10-02	16.67	17.15	16.60	17.14	732458
2013-10-03	17.00	17.28	16.60	17.01	630652
2013-10-04	17.20	17.99	17.01	17.83	407482
2013-10-07	17.76	17.80	17.19	17.33	372033
2013-10-08	17.34	17.49	15.93	16.12	500006
2013-10-09	16.19	16.61	15.75	16.57	475280
2013-10-10	17.10	18.50	17.01	18.04	1006007
2013-10-11	17.89	18.48	17.32	18.28	468303
2013-10-14	18.23	18.73	18.05	18.69	306771
2013-10-15	18.50	18.70	18.30	18.47	272785
2013-10-16	18.61	19.19	18.39	18.92	587870
2013-10-17	18.91	19.43	18.80	19.41	390846
2013-10-18	19.83	20.50	19.50	20.33	1310470
2013-10-21	20.40	20.90	20.10	20.55	585710
2013-10-22	20.56	20.56	19.83	19.89	811159
2013-10-23	19.69	19.74	18.60	18.66	753601
2013-10-24	18.74	18.90	18.10	18.39	789405
2013-10-25	18.48	19.05	16.94	17.00	1044108
2013-10-28	17.30	17.92	16.84	17.35	1200953
2013-10-29	17.04	18.08	17.04	18.02	789582
2013-10-30	18.02	18.53	17.80	18.24	649811
2013-10-31	18.18	18.29	17.90	18.00	183092
2013-11-01	17.96	17.96	16.73	17.53	585805
2013-11-04	17.53	18.50	17.53	18.42	350749
2013-11-05	18.50	18.86	17.90	18.09	619415
2013-11-06	20.37	20.53	18.55	18.56	1159031
2013-11-07	18.68	19.00	17.62	17.81	503621
2013-11-08	18.00	18.56	17.84	18.36	219902
2013-11-11	18.40	18.79	18.16	18.24	1417984
2013-11-12	18.28	18.56	18.24	18.34	471234
2013-11-13	18.13	18.59	18.06	18.55	175389
2013-11-14	18.43	19.28	18.43	19.23	586058
2013-11-15	19.29	21.09	18.99	20.54	1452691
2013-11-18	20.50	21.06	20.12	20.60	629805
2013-11-19	20.52	20.55	19.50	19.80	752164
2013-11-20	19.66	20.00	19.07	19.07	311418
2013-11-21	19.10	19.34	18.89	18.98	410773
2013-11-22	18.90	19.28	18.73	18.90	586461
2013-11-25	18.92	18.96	18.10	18.40	731713
2013-11-26	16.50	17.49	16.27	16.78	3192994
2013-11-27	17.23	17.67	16.97	17.63	704129
2013-11-29	17.45	18.26	17.45	17.85	476999
2013-12-02	18.01	18.49	17.90	18.40	662405
2013-12-03	18.49	19.15	18.41	19.14	417285
2013-12-04	18.90	19.79	18.85	19.77	593249
2013-12-05	19.69	20.27	19.49	19.72	464493
2013-12-06	19.89	19.89	19.21	19.50	451724
2013-12-09	19.40	19.48	18.84	19.44	325520
2013-12-10	19.31	20.20	19.30	19.99	394958
2013-12-11	19.97	19.97	18.99	19.03	515012
2013-12-12	19.00	19.70	19.00	19.54	200127
2013-12-13	19.50	19.90	19.40	19.84	177440
2013-12-16	19.64	20.10	19.50	19.70	299173
2013-12-17	20.06	20.52	19.61	20.48	795204
2013-12-18	20.50	22.28	20.14	21.85	2123348
2013-12-19	22.00	22.59	21.39	21.44	839301
2013-12-20	21.47	22.58	20.93	22.40	871680
2013-12-23	22.46	22.46	21.76	22.11	277062
2013-12-24	22.16	23.28	22.00	23.22	284724
2013-12-26	23.42	23.49	22.59	22.82	311604
2013-12-27	22.75	23.10	22.23	22.65	404000
2013-12-30	22.89	23.19	22.83	23.09	393047
2013-12-31	23.11	23.64	22.93	23.52	524213
2014-01-02	23.52	23.52	22.99	23.32	742604
2014-01-03	23.00	23.12	21.78	21.83	796050
2014-01-06	21.85	22.15	21.59	21.80	1156495
2014-01-07	22.00	23.18	21.88	23.01	856289
2014-01-08	23.00	23.32	22.71	23.28	1066746
2014-01-09	23.38	23.70	22.97	23.03	627223
2014-01-10	23.12	23.22	22.82	22.89	265718
2014-01-13	22.75	22.89	22.05	22.21	350036
2014-01-14	22.40	22.46	21.90	22.03	1054330
2014-01-15	21.96	23.20	21.90	23.12	1332164
2014-01-16	23.01	24.05	22.99	24.01	1562150
2014-01-17	23.76	24.10	23.53	23.56	1111508
2014-01-21	23.83	24.26	23.10	23.13	808031
2014-01-22	23.25	23.51	22.36	22.41	663463
2014-01-23	22.00	22.78	20.90	22.06	976666
2014-01-24	21.72	21.95	21.15	21.41	823517
2014-01-27	21.35	21.77	20.28	20.82	1314056
2014-01-28	21.09	23.74	21.09	23.65	952773
2014-01-29	23.14	23.37	22.33	22.64	899074
2014-01-30	22.96	23.37	22.57	22.58	239450
2014-01-31	22.23	22.79	22.22	22.57	140173
2014-02-03	22.42	22.88	21.78	21.85	327992
2014-02-04	22.08	22.49	21.47	21.58	446494
2014-02-05	21.50	22.04	21.10	21.81	553530
2014-02-06	21.97	22.27	21.44	21.61	285898
2014-02-07	20.88	21.78	20.88	21.63	566342
2014-02-10	21.20	21.35	20.78	21.11	647875
2014-02-11	21.20	21.90	20.95	21.89	471504
2014-02-12	21.94	22.61	21.62	22.57	221268
2014-02-13	22.39	24.17	22.11	24.04	719562
2014-02-14	24.09	24.23	23.35	23.91	624100
2014-02-18	24.00	26.20	23.80	25.56	1188913
2014-02-19	25.64	26.66	25.32	25.92	952697
2014-02-20	26.05	27.50	25.59	26.94	1098874
2014-02-21	27.36	27.36	25.98	26.08	683862
2014-02-24	26.20	26.56	25.80	25.82	559033
2014-02-25	25.82	26.46	25.48	26.06	857220
2014-02-26	26.05	26.49	25.21	25.46	525297
2014-02-27	25.47	25.90	25.08	25.85	766343
2014-02-28	25.94	27.24	25.79	25.99	806970
2014-03-03	25.81	26.41	25.19	26.39	663083
2014-03-04	27.23	29.45	27.01	29.33	1350715
2014-03-05	29.79	29.79	27.23	27.73	1379959
2014-03-06	27.75	28.66	27.37	27.65	1140804
2014-03-07	27.86	27.86	24.71	26.65	2836439
2014-03-10	27.13	28.19	26.05	27.89	2054113
2014-03-11	27.90	28.25	27.70	28.18	1378702
2014-03-12	28.00	28.26	26.96	27.41	795250
2014-03-13	27.40	28.09	27.02	27.17	1046054
2014-03-14	26.95	27.44	26.76	26.84	621426
2014-03-17	27.07	28.26	27.07	27.80	978899
2014-03-18	29.00	31.90	28.75	30.77	3029683
2014-03-19	30.63	32.19	30.63	31.55	2794747
2014-03-20	31.55	32.01	30.24	30.31	1616777
2014-03-21	30.70	31.43	29.93	30.00	983434
2014-03-24	30.16	30.64	29.06	29.22	721551
2014-03-25	28.96	29.29	27.37	28.07	776547
2014-03-26	28.38	28.50	27.18	27.40	628176
2014-03-27	27.01	27.26	25.16	25.45	1702640
2014-03-28	26.00	28.80	26.00	26.78	1471285
2014-03-31	27.68	28.88	26.92	28.70	2272081
2014-04-01	28.97	30.28	28.97	30.00	1519905
2014-04-02	30.00	30.00	28.17	28.34	1300765
2014-04-03	28.74	28.97	25.96	26.18	1309481
2014-04-04	26.05	26.71	25.33	25.60	1242351
2014-04-07	25.59	26.15	23.02	24.57	2063574
2014-04-08	24.99	26.25	24.58	25.07	961067
2014-04-09	25.21	26.37	25.13	26.21	655381
2014-04-10	26.60	28.15	25.62	25.73	1780804
2014-04-11	25.04	25.65	24.14	24.18	822800
2014-04-14	24.33	26.07	24.24	25.09	596557
2014-04-15	25.01	25.55	21.73	24.33	2215401
2014-04-16	25.00	26.83	24.31	26.10	1235926
2014-04-17	25.62	26.33	25.19	26.20	559440
2014-04-21	26.10	26.64	25.90	26.57	483109
2014-04-22	26.56	27.25	26.20	26.91	344864
2014-04-23	27.17	27.37	25.73	25.95	466427
2014-04-24	26.38	26.58	24.87	25.43	778672
2014-04-25	25.36	25.40	24.35	24.57	856990
2014-04-28	24.79	25.32	23.47	23.68	777207
2014-04-29	24.13	25.37	23.80	25.37	679663
2014-04-30	24.64	25.04	23.73	24.05	585798
2014-05-01	23.97	24.99	23.68	24.20	345306
2014-05-02	24.18	24.77	23.82	24.49	222829
2014-05-05	24.36	24.93	23.70	24.41	232455
2014-05-06	24.27	25.12	24.00	24.22	346090
2014-05-07	24.21	24.21	22.59	23.79	986735
2014-05-08	23.76	24.26	23.12	23.16	442470
2014-05-09	22.78	23.66	22.61	23.06	764440
2014-05-12	23.44	26.26	23.15	26.13	852054
2014-05-13	26.68	27.00	24.90	26.54	685869
2014-05-14	26.33	27.37	25.55	26.81	480444
2014-05-15	26.69	26.69	25.04	25.86	526564
2014-05-16	26.08	26.08	25.36	25.85	173655
2014-05-19	25.88	26.38	25.37	25.78	437200
2014-05-20	25.57	26.34	25.26	25.62	630012
2014-05-21	25.79	26.03	25.39	25.89	453819
2014-05-22	26.06	27.68	26.06	26.92	1279904
2014-05-23	25.50	25.90	23.90	25.87	3012443
2014-05-27	25.88	26.02	25.02	25.27	1286833
2014-05-28	25.27	26.07	25.00	25.37	699273
2014-05-29	25.75	26.18	25.38	26.15	722271
2014-05-30	26.29	27.10	25.98	26.96	1765193
2014-06-02	26.98	27.38	25.50	25.53	895948
2014-06-03	25.07	25.76	25.07	25.47	609112
2014-06-04	25.11	25.21	24.10	24.70	593595
2014-06-05	24.58	26.10	24.58	26.00	1160781
2014-06-06	26.50	27.87	25.99	27.43	1088058
2014-06-09	27.50	28.39	26.89	27.13	895217
2014-06-10	27.06	27.43	26.20	26.26	484428
2014-06-11	26.00	27.14	26.00	26.83	683209
2014-06-12	26.77	26.85	25.64	25.78	448391
2014-06-13	26.27	26.27	25.42	25.82	633541
2014-06-16	26.07	26.76	25.44	26.69	647885
2014-06-17	26.60	27.81	26.37	27.64	851222
2014-06-18	27.89	29.41	27.25	29.31	875874
2014-06-19	29.70	29.70	28.52	29.50	559656
2014-06-20	29.50	29.60	28.93	29.47	593551
2014-06-23	29.35	29.78	28.71	29.36	547300
2014-06-24	29.36	29.99	29.32	29.72	565129
2014-06-25	29.80	30.38	29.51	29.89	497027
2014-06-26	29.70	30.41	29.70	30.03	368598
2014-06-27	29.80	30.04	29.50	29.99	365318
2014-06-30	29.77	30.10	29.64	29.97	355180
2014-07-01	29.99	30.23	29.56	30.19	594805
2014-07-02	30.35	32.34	30.34	30.99	889418
2014-07-03	31.04	32.32	30.45	31.96	609856
2014-07-07	31.78	32.02	31.05	31.11	551700
2014-07-08	30.71	30.83	28.79	29.55	1120748
2014-07-09	29.79	30.07	29.00	29.42	763310
2014-07-10	28.71	29.33	28.07	29.01	971897
2014-07-11	29.20	29.82	28.75	28.89	292278
2014-07-14	29.24	29.90	29.02	29.56	399779
2014-07-15	29.53	29.88	28.51	29.09	611212
2014-07-16	29.20	29.37	28.26	28.60	373511
2014-07-17	28.32	29.05	27.57	27.62	444420
2014-07-18	27.59	28.46	27.54	27.99	254973
2014-07-21	27.87	28.38	27.39	28.14	444606
2014-07-22	28.51	28.59	27.20	27.78	1126518
2014-07-23	27.74	28.21	27.70	27.82	528140
2014-07-24	27.68	28.16	26.84	27.39	347521
2014-07-25	27.40	27.55	26.49	27.22	684576
2014-07-28	27.35	29.03	27.02	28.96	894808
2014-07-29	29.26	29.26	26.64	26.68	1108806
2014-07-30	27.04	28.00	27.04	27.72	578989
2014-07-31	27.30	28.01	26.87	27.83	1112103
2014-08-01	27.46	27.77	26.84	27.70	568122
2014-08-04	27.72	28.91	27.72	28.31	621067
2014-08-05	27.82	28.49	27.55	28.12	634248
2014-08-06	27.91	28.30	27.63	27.86	497246
2014-08-07	28.08	28.80	27.62	27.77	697535
2014-08-08	27.71	28.09	27.34	27.82	307509
2014-08-11	28.22	30.00	28.02	29.87	844501
2014-08-12	29.94	30.00	28.39	28.74	382870
2014-08-13	28.85	29.64	28.68	28.83	430276
2014-08-14	28.87	28.87	27.78	28.05	463372
2014-08-15	28.09	29.15	27.79	28.46	581846
2014-08-18	28.74	29.49	28.62	29.42	684678
2014-08-19	29.76	29.78	28.86	29.46	505389
2014-08-20	29.39	30.02	29.20	29.88	500461
2014-08-21	30.02	30.07	29.03	29.25	281777
2014-08-22	29.34	29.80	28.92	29.54	174327
2014-08-25	29.84	31.32	29.58	31.29	826138
2014-08-26	31.50	31.65	28.91	30.06	721582
2014-08-27	29.76	29.76	28.14	28.31	907090
2014-08-28	29.18	30.95	28.04	28.68	2198461
2014-08-29	29.00	29.20	27.24	27.31	1530070
2014-09-02	27.87	29.27	27.42	28.05	2058318
2014-09-03	28.05	28.77	25.66	25.71	2577268
2014-09-04	26.82	27.54	26.02	27.08	1889831
2014-09-05	26.68	28.20	26.59	28.04	1298976
2014-09-08	27.55	28.26	26.77	27.41	2514007
2014-09-09	27.42	27.42	21.57	21.88	7885829
2014-09-10	23.30	25.84	14.23	20.12	36773155
2014-09-11	18.58	18.70	15.38	15.52	25846985
2014-09-12	16.50	20.65	16.50	19.87	14461858
2014-09-15	18.80	22.68	18.80	21.46	7997269
2014-09-16	22.30	22.51	19.99	20.20	4985172
2014-09-17	20.21	21.12	19.19	21.00	5258255
2014-09-18	20.84	21.75	19.91	20.04	4062676
2014-09-19	20.28	21.40	19.89	20.00	2811076
2014-09-22	19.91	20.27	18.41	19.06	2384112
2014-09-23	18.76	20.49	18.03	19.18	3793216
2014-09-24	18.88	19.20	18.06	18.74	1662488
2014-09-25	18.46	18.95	18.13	18.21	1004950
2014-09-26	18.53	18.79	17.87	18.13	1052989
2014-09-29	17.84	18.27	17.30	18.04	1084439
2014-09-30	18.11	18.40	17.84	18.00	1058610
2014-10-01	17.58	17.96	16.55	16.85	1765777
2014-10-02	17.06	17.49	16.56	17.42	1064038
2014-10-03	17.71	18.11	17.51	17.91	957045
2014-10-06	17.68	18.19	17.38	17.55	844895
2014-10-07	17.51	19.50	17.26	18.89	2053504
2014-10-08	18.78	21.84	18.44	21.54	3571341
2014-10-09	20.69	21.18	19.30	19.39	2466701
2014-10-10	19.16	19.98	18.56	18.73	1673759
2014-10-13	18.35	18.98	16.77	17.01	1789474
2014-10-14	17.15	17.90	17.11	17.41	1055990
2014-10-15	17.00	17.99	16.90	17.82	1014607
2014-10-16	17.31	18.68	17.05	18.33	1378568
2014-10-17	18.69	19.40	17.59	17.61	893011
2014-10-20	17.65	18.39	17.46	18.20	893357
2014-10-21	18.20	19.70	18.17	19.40	1517672
2014-10-22	19.66	20.51	19.00	19.01	1507079
2014-10-23	19.45	19.72	18.85	18.95	729467
2014-10-24	18.78	19.26	18.67	18.99	342459
2014-10-27	18.74	19.32	18.65	19.05	370778
2014-10-28	19.35	20.06	18.94	19.96	968335
2014-10-29	19.82	19.87	19.01	19.24	682365
2014-10-30	19.26	20.36	19.17	19.83	547148
2014-10-31	20.11	21.00	20.11	20.92	1150201
2014-11-03	20.51	23.00	20.51	21.92	2528309
2014-11-04	21.90	22.13	21.60	21.92	769556
2014-11-05	21.97	22.00	20.70	20.91	741305
2014-11-06	21.01	21.31	19.38	19.41	1092253
2014-11-07	19.25	19.53	18.89	19.45	1655476
2014-11-10	19.78	20.50	19.78	20.40	855931
2014-11-11	20.62	20.84	19.82	20.64	914576
2014-11-12	20.68	20.79	20.27	20.67	715366
2014-11-13	20.74	20.89	20.41	20.51	141945
2014-11-14	20.42	21.79	20.16	21.39	871638
2014-11-17	21.99	21.99	20.18	20.30	981054
2014-11-18	21.54	21.54	18.65	18.81	1392551
2014-11-19	18.71	20.63	18.71	20.23	3024770
2014-11-20	20.47	20.51	19.30	20.36	1372457
2014-11-21	20.47	20.75	19.24	19.51	1171149
2014-11-24	19.66	20.41	19.52	20.37	1388080
2014-11-25	20.00	20.89	19.53	20.76	3723010
2014-11-26	18.14	19.70	18.00	18.61	6921257
2014-11-28	18.60	19.01	18.20	18.82	1310411
2014-12-01	20.50	20.84	18.90	19.83	5857236
2014-12-02	19.66	20.27	19.20	19.46	1687382
2014-12-03	19.31	19.90	18.44	18.46	1434726
2014-12-04	18.50	18.97	18.24	18.48	990189
2014-12-05	18.26	18.68	18.17	18.20	1096900
2014-12-08	18.44	18.47	16.53	16.94	1611683
2014-12-09	16.86	16.96	15.91	16.19	2473254
2014-12-10	16.43	16.63	15.38	15.51	1650588
2014-12-11	15.59	17.05	15.58	16.50	1233459
2014-12-12	16.46	16.70	15.67	15.72	1169214
2014-12-15	15.56	16.34	15.53	15.85	795501
2014-12-16	15.59	15.98	15.32	15.55	589475
2014-12-17	15.60	16.13	15.39	16.04	657454
2014-12-18	16.38	17.06	15.63	15.81	1150863
2014-12-19	15.65	16.09	15.59	16.01	599735
2014-12-22	15.98	16.05	15.61	15.73	547602
2014-12-23	15.73	15.96	15.62	15.86	515391
2014-12-24	15.73	16.11	15.71	15.89	288767
2014-12-26	15.90	16.13	15.65	15.67	474938
2014-12-29	15.65	15.83	15.50	15.56	963386
2014-12-30	15.45	15.94	15.10	15.80	672560
2014-12-31	15.90	15.90	15.37	15.47	697858
2015-01-02	15.51	15.77	15.31	15.46	551629
2015-01-05	15.48	16.07	15.42	15.83	912886
2015-01-06	15.81	15.95	15.41	15.70	555091
2015-01-07	15.89	16.77	15.75	16.20	986590
2015-01-08	16.37	17.75	16.31	17.17	1095101
2015-01-09	17.29	17.50	17.00	17.47	654089
2015-01-12	17.53	17.70	16.94	17.32	400320
2015-01-13	17.56	17.56	17.03	17.16	727895
2015-01-14	16.88	17.31	16.88	17.26	617050
2015-01-15	17.39	17.43	16.67	16.87	698712
2015-01-16	16.77	17.39	16.77	17.35	587825
2015-01-20	17.39	17.66	16.99	17.40	827947
2015-01-21	17.40	17.78	17.25	17.60	593561
2015-01-22	17.67	17.67	17.07	17.30	539239
2015-01-23	17.38	17.58	17.17	17.36	279084
2015-01-26	17.36	17.54	17.12	17.53	467333
2015-01-27	17.30	17.99	17.07	17.50	525490
2015-01-28	17.46	17.46	17.01	17.13	379105
2015-01-29	17.06	17.33	16.28	16.91	640950
2015-01-30	16.75	17.00	16.53	16.55	388441
2015-02-02	16.53	16.74	16.20	16.50	427089
2015-02-03	16.48	17.35	16.16	17.24	481696
2015-02-04	17.17	17.73	17.02	17.62	340786
2015-02-05	17.74	18.01	17.53	17.92	511721
2015-02-06	18.18	18.44	17.85	18.28	857646
2015-02-09	18.10	18.10	17.70	17.98	480299
2015-02-10	18.13	18.13	17.81	18.00	287557
2015-02-11	17.92	18.18	17.67	18.06	303426
2015-02-12	18.04	18.17	17.94	18.10	368940
2015-02-13	18.18	19.34	18.18	19.05	615029
2015-02-17	19.09	19.28	18.76	19.06	586282
2015-02-18	19.13	19.17	18.84	19.10	439657
2015-02-19	19.07	19.10	18.50	18.57	466471
2015-02-20	18.48	18.56	18.20	18.33	253715
2015-02-23	18.16	18.28	17.76	17.86	459821
2015-02-24	17.79	18.11	17.73	17.85	335128
2015-02-25	17.74	17.90	17.42	17.57	438125
2015-02-26	17.57	17.99	17.57	17.64	516570
2015-02-27	17.61	17.82	17.19	17.30	508876
2015-03-02	17.27	17.52	16.51	16.57	1308944
2015-03-03	16.41	16.57	16.00	16.10	856688
2015-03-04	16.10	16.69	15.95	16.64	923331
2015-03-05	16.52	17.00	16.52	16.59	431844
2015-03-06	16.58	17.53	16.58	17.33	728582
2015-03-09	17.57	17.89	17.21	17.73	1118885
2015-03-10	16.25	18.18	16.25	17.27	1835407
2015-03-11	17.30	17.77	17.02	17.74	842691
2015-03-12	17.85	17.93	17.41	17.55	570755
2015-03-13	17.52	17.58	17.11	17.39	563047
2015-03-16	17.39	17.39	16.50	17.28	810749
2015-03-17	17.13	17.26	16.58	17.20	764675
2015-03-18	17.11	17.65	16.84	17.05	875322
2015-03-19	17.00	17.00	15.79	16.19	2051734
2015-03-20	16.27	17.44	16.24	17.20	1198476
2015-03-23	17.10	17.33	16.91	17.18	458102
2015-03-24	17.28	17.42	16.97	17.09	362360
2015-03-25	17.04	17.18	16.66	16.99	377157
2015-03-26	16.96	17.05	16.75	16.93	287665
2015-03-27	16.97	17.02	16.56	16.98	288124
2015-03-30	17.17	17.33	16.95	17.30	896234
2015-03-31	17.12	17.97	16.85	17.66	814308
2015-04-01	18.13	18.14	16.89	17.11	779971
2015-04-02	16.98	17.45	16.84	17.39	246407
2015-04-06	17.37	18.46	17.37	18.10	564776
2015-04-07	18.24	18.74	18.16	18.48	882599
2015-04-08	18.73	20.33	18.72	19.95	2354948
2015-04-09	20.20	20.20	19.46	19.90	1169617
2015-04-10	19.80	20.20	19.75	19.76	689839
2015-04-13	19.84	20.58	19.79	20.54	934161
2015-04-14	20.43	20.43	19.62	19.98	1242578
2015-04-15	19.98	20.49	19.91	20.47	355404
2015-04-16	20.50	20.79	20.31	20.70	809100
2015-04-17	20.19	20.50	20.00	20.47	784293
2015-04-20	20.51	20.65	19.88	20.01	604923
2015-04-21	20.23	20.27	19.84	20.00	593337
2015-04-22	20.13	20.27	19.94	20.01	381003
2015-04-23	19.84	20.22	19.80	20.14	364836
2015-04-24	20.19	20.48	20.15	20.20	579708
2015-04-27	20.31	20.64	20.28	20.49	1013873
2015-04-28	20.58	20.82	20.30	20.75	454700
2015-04-29	20.55	20.81	20.35	20.55	455638
2015-04-30	20.65	20.94	20.48	20.57	482460
2015-05-01	20.65	20.74	20.29	20.59	191509
2015-05-04	20.69	20.91	20.50	20.77	232022
2015-05-05	20.55	20.62	20.35	20.40	267959
2015-05-06	20.35	20.35	19.80	20.07	455459
2015-05-07	20.00	20.00	19.41	19.49	548010
2015-05-08	22.04	22.86	19.58	19.76	496381
2015-05-11	19.76	20.00	19.21	19.24	643885
2015-05-12	19.17	19.42	18.80	19.00	303750
2015-05-13	19.00	19.11	18.68	18.84	260132
2015-05-14	18.97	19.14	18.77	18.83	593764
2015-05-15	18.81	19.24	18.77	19.21	434583
2015-05-18	19.18	19.44	19.14	19.29	189713
2015-05-19	19.37	19.52	19.12	19.28	265622
2015-05-20	19.25	19.71	19.25	19.67	296579
2015-05-21	19.78	20.02	19.41	19.49	521226
2015-05-22	19.50	19.75	19.35	19.40	751185
2015-05-26	19.68	19.68	18.22	18.61	997468
2015-05-27	16.92	17.59	16.12	17.53	3053165
2015-05-28	17.20	17.77	17.10	17.73	840079
2015-05-29	18.00	18.16	17.70	18.06	1023721
2015-06-01	18.30	19.45	18.30	18.84	1243115
2015-06-02	18.85	20.35	18.84	20.31	876124
2015-06-03	20.41	21.11	20.27	20.99	2423425
2015-06-04	20.96	21.69	20.80	21.21	2009360
2015-06-05	21.15	21.51	20.91	21.46	948383
2015-06-08	21.50	21.58	20.37	20.65	868101
2015-06-09	20.52	20.81	19.57	19.91	662686
2015-06-10	22.39	22.59	21.82	21.85	3998179
2015-06-11	21.84	22.00	21.61	21.71	3325495
2015-06-12	21.75	21.85	21.58	21.71	2353959
2015-06-15	21.71	22.07	21.48	21.77	1030539
2015-06-16	21.64	21.74	21.40	21.45	1543821
2015-06-17	21.52	21.79	21.26	21.36	974630
2015-06-18	21.34	21.64	21.34	21.56	1312336
2015-06-19	21.51	21.57	21.25	21.25	1167140
2015-06-22	21.30	21.47	21.19	21.21	1122527
2015-06-23	21.22	21.30	21.09	21.19	1673619
2015-06-24	21.18	21.18	20.86	20.97	1587370
2015-06-25	20.93	20.97	20.56	20.71	984610
2015-06-26	20.58	20.75	20.46	20.56	847171
2015-06-29	20.50	20.55	19.56	19.65	1712866
2015-06-30	19.82	20.58	19.82	20.52	1253637
2015-07-01	20.55	20.71	20.30	20.41	759018
2015-07-02	20.40	20.55	20.13	20.33	700935
2015-07-06	19.96	20.03	17.75	18.24	1891355
2015-07-07	17.90	17.96	15.19	16.39	4291335
2015-07-08	15.49	16.65	15.03	16.40	2481120
2015-07-09	19.05	19.38	18.50	18.74	2088370
2015-07-10	19.01	19.67	18.97	19.50	1645957
2015-07-13	19.68	19.88	19.43	19.56	972838
2015-07-14	19.47	20.19	19.47	20.07	559282
2015-07-15	19.91	19.91	19.20	19.27	960799
2015-07-16	19.44	19.81	19.31	19.46	527417
2015-07-17	19.73	19.94	19.67	19.84	289933
2015-07-20	19.83	20.36	19.72	20.07	426861
2015-07-21	20.15	20.38	19.95	20.32	274484
2015-07-22	20.24	20.78	20.24	20.48	794745
2015-07-23	20.58	20.99	20.58	20.71	246664
2015-07-24	20.77	20.91	20.39	20.51	329327
2015-07-27	19.54	20.04	19.32	19.89	849273
2015-07-28	20.03	20.03	19.46	19.97	597776
2015-07-29	20.03	20.49	19.77	20.12	999733
2015-07-30	20.11	21.02	19.95	20.51	857774
2015-07-31	20.47	20.47	20.08	20.26	583431
2015-08-03	20.03	20.32	19.92	20.04	568825
2015-08-04	20.05	20.37	19.90	20.27	507058
2015-08-05	20.32	20.53	20.22	20.29	224805
2015-08-06	20.45	20.65	20.02	20.41	347594
2015-08-07	20.55	20.82	20.43	20.65	404317
2015-08-10	20.65	21.01	20.65	20.99	235906
2015-08-11	20.83	20.99	20.31	20.68	409697
2015-08-12	20.35	20.67	19.84	20.11	684665
2015-08-13	20.26	20.35	19.95	20.25	463456
2015-08-14	20.16	20.75	20.16	20.66	401803
2015-08-17	20.66	21.47	20.12	21.41	1039782
2015-08-18	21.27	21.38	20.98	21.05	388720
2015-08-19	21.00	21.11	20.40	20.42	679278
2015-08-20	19.97	20.46	19.88	19.90	903766
2015-08-21	19.66	19.99	19.26	19.27	1319185
2015-08-24	18.18	18.46	15.92	17.77	2616031
2015-08-25	18.36	18.71	17.24	17.28	789662
2015-08-26	17.84	18.19	16.50	16.75	1649781
2015-08-27	16.65	18.75	16.65	17.97	1765399
2015-08-28	18.00	18.23	17.50	18.05	877170
2015-08-31	17.93	18.37	17.60	17.79	571225
2015-09-01	17.16	17.55	17.08	17.24	962524
2015-09-02	17.53	17.53	16.40	16.73	809931
2015-09-03	16.97	18.10	16.74	18.07	809089
2015-09-04	17.68	18.06	17.43	18.00	489835
2015-09-08	18.07	18.38	17.95	18.31	783560
2015-09-09	18.59	18.59	18.10	18.38	517911
2015-09-10	18.32	18.36	17.62	18.16	383861
2015-09-11	18.10	18.30	17.69	18.27	292237
2015-09-14	18.11	18.11	17.57	17.69	228191
2015-09-15	17.64	17.80	17.30	17.57	178469
2015-09-16	17.81	18.21	17.71	18.07	392786
2015-09-17	17.89	18.04	17.77	17.84	162625
2015-09-18	17.62	18.17	17.57	18.08	403573
2015-09-21	18.21	18.21	17.82	17.94	176975
2015-09-22	17.69	17.87	16.97	17.01	503024
2015-09-23	17.06	17.18	16.90	17.08	193994
2015-09-24	17.10	17.74	16.82	17.70	424609
2015-09-25	17.76	17.99	17.58	17.86	289998
2015-09-28	17.79	17.86	17.11	17.49	663243
2015-09-29	17.50	18.11	17.11	18.08	420212
2015-09-30	18.15	18.46	18.13	18.28	465746
2015-10-01	18.34	18.59	17.82	17.96	347529
2015-10-02	17.94	18.59	17.84	18.46	695855
2015-10-05	18.64	18.67	18.19	18.35	857086
2015-10-06	18.21	18.42	17.81	18.04	984160
2015-10-07	18.49	18.80	18.24	18.57	1058858
2015-10-08	18.55	18.92	18.28	18.66	829476
2015-10-09	18.77	19.10	18.70	18.93	577979
2015-10-12	19.05	19.39	18.83	19.25	579385
2015-10-13	19.13	19.65	19.03	19.37	698027
2015-10-14	19.30	19.67	19.13	19.55	599050
2015-10-15	19.79	19.95	19.64	19.82	741020
2015-10-16	19.92	20.39	19.73	20.24	1654402
2015-10-19	20.00	20.48	19.99	20.30	735959
2015-10-20	20.21	20.34	19.98	20.10	531140
2015-10-21	20.08	20.18	19.72	20.01	764928
2015-10-22	19.92	20.15	19.80	20.00	537084
2015-10-23	20.32	20.37	19.82	20.06	397934
2015-10-26	19.90	20.48	19.90	20.35	653397
2015-10-27	20.37	20.37	19.94	20.18	704559
2015-10-28	20.16	20.28	19.92	20.01	801760
2015-10-29	19.96	20.12	19.91	19.98	535536
2015-10-30	20.07	20.24	19.88	20.04	650467
2015-11-02	19.98	20.38	19.98	20.26	346869
2015-11-03	20.00	20.25	19.77	19.92	977944
2015-11-04	20.25	20.25	19.80	20.07	964451
2015-11-05	20.00	20.02	19.67	19.88	503991
2015-11-06	19.88	20.09	19.85	20.03	425779
2015-11-09	19.91	19.91	19.67	19.82	387611
2015-11-10	19.80	20.00	19.60	19.85	444058
2015-11-11	19.85	19.96	19.67	19.77	335451
2015-11-12	19.74	20.15	19.73	19.87	1417280
2015-11-13	19.75	19.96	19.64	19.67	639436
2015-11-16	19.53	19.88	19.51	19.68	606025
2015-11-17	19.55	20.00	19.46	19.79	410529
2015-11-18	19.75	19.86	19.51	19.74	348360
2015-11-19	19.85	19.95	19.71	19.78	744133
2015-11-20	19.85	20.17	19.74	20.04	2027851
2015-11-23	20.09	20.60	19.98	20.17	1606404
2015-11-24	20.00	20.23	20.00	20.12	616599
2015-11-25	19.53	20.27	19.43	20.02	2107016
2015-11-27	19.66	20.13	19.60	19.98	632937
2015-11-30	19.99	20.84	19.98	20.83	1539687
2015-12-01	20.69	20.97	20.41	20.71	743970
2015-12-02	20.50	20.87	20.45	20.77	530778
2015-12-03	20.78	20.88	20.37	20.51	2445851
2015-12-04	20.50	20.65	20.16	20.24	2730355
2015-12-07	20.25	20.54	20.11	20.26	1275923
2015-12-08	20.16	20.30	20.01	20.26	1356988
2015-12-09	20.17	20.50	20.11	20.37	1350644
2015-12-10	20.34	20.41	20.19	20.34	738488
2015-12-11	20.34	20.45	20.20	20.26	1013199
2015-12-14	20.30	20.38	20.15	20.19	1099463
2015-12-15	20.31	20.51	20.25	20.45	1082066
2015-12-16	20.50	20.60	20.21	20.25	1521239
2015-12-17	20.35	20.51	20.18	20.26	1364981
2015-12-18	20.30	20.56	20.30	20.38	1647433
2015-12-21	20.43	20.86	20.43	20.70	2853454
2015-12-22	20.80	21.28	20.73	21.24	1491394
2015-12-23	21.29	21.29	20.98	21.11	878433
2015-12-24	21.18	21.32	21.11	21.22	472474
2015-12-28	21.06	21.27	21.02	21.17	621851
2015-12-29	21.23	21.25	21.13	21.18	427510
2015-12-30	21.12	21.21	20.99	21.02	915889
2015-12-31	20.96	21.21	20.94	21.14	744197
2016-01-04	20.59	20.87	20.46	20.76	1509795
2016-01-05	20.74	20.89	20.66	20.70	595915
2016-01-06	20.48	20.72	20.48	20.62	454621
2016-01-07	20.17	20.37	19.89	19.97	2434296
2016-01-08	20.13	20.38	19.75	19.84	1357592
2016-01-11	19.83	19.97	18.54	18.71	2124198
2016-01-12	18.99	19.40	18.23	18.54	2831312
2016-01-13	18.56	19.39	18.56	18.69	2913155
2016-01-14	18.85	19.26	18.45	19.24	1904422
2016-01-15	18.96	19.18	18.43	18.84	1035474
2016-01-19	19.45	19.86	19.10	19.47	1912283
2016-01-20	19.10	19.26	18.51	18.95	1329675
2016-01-21	19.10	19.45	18.80	19.13	754931
2016-01-22	19.27	19.58	18.99	19.08	912835
2016-01-25	19.15	19.30	18.95	19.00	682002
2016-01-26	18.83	19.18	18.71	19.05	544696
2016-01-27	19.06	19.10	18.81	18.87	1396120
2016-01-28	18.99	19.12	18.81	18.97	453710
2016-01-29	19.15	19.36	19.02	19.19	622281
2016-02-01	19.04	19.26	18.95	19.11	1236803
2016-02-02	19.05	19.14	18.92	19.04	1456482
2016-02-03	19.12	19.19	18.55	18.87	1049264
2016-02-04	18.78	19.00	18.54	18.67	678354
2016-02-05	18.73	18.88	17.96	18.18	1348594
2016-02-08	18.02	18.14	16.53	16.79	1885637
2016-02-09	16.80	16.98	15.20	15.65	2628926
2016-02-10	15.83	16.59	15.81	16.38	915201
2016-02-11	16.03	16.13	15.68	15.85	1176290
2016-02-12	16.01	17.17	16.01	17.02	1423937
2016-02-16	17.91	18.18	17.30	18.07	1375238
2016-02-17	18.10	18.58	18.00	18.55	1133539
2016-02-18	18.68	18.76	18.39	18.62	689471
2016-02-19	18.67	18.80	18.36	18.58	690185
2016-02-22	18.67	19.10	18.63	19.06	547834
2016-02-23	18.96	18.96	18.44	18.84	527309
2016-02-24	18.60	18.60	17.94	18.54	1052963
2016-02-25	18.27	18.41	17.80	18.00	566015
2016-02-26	18.10	18.22	17.93	17.98	334173
2016-02-29	17.92	17.97	17.41	17.56	648971
2016-03-01	17.56	18.89	17.56	18.06	499
2016-03-02	19.18	19.97	19.08	19.89	1867767
2016-03-03	19.78	20.07	19.61	19.87	1460754
2016-03-04	19.98	20.56	19.97	20.22	2088269
2016-03-07	20.17	20.36	20.13	20.27	797150
2016-03-08	20.13	20.25	19.90	20.27	977840
2016-03-09	20.01	20.20	19.82	20.00	422584
2016-03-10	20.12	20.14	19.89	19.95	358346
2016-03-11	20.08	20.42	20.02	20.33	966992
2016-03-14	20.25	20.44	20.10	20.11	1190813
2016-03-15	19.50	19.92	19.00	19.45	1810304
2016-03-16	19.63	20.10	19.37	19.83	994728
2016-03-17	19.80	20.15	19.65	19.95	690402
2016-03-18	20.00	20.30	19.92	20.15	1215173
2016-03-21	20.24	20.35	19.94	20.28	973382
2016-03-22	20.18	20.22	20.00	20.02	600510
2016-03-23	20.02	20.02	19.48	19.71	1048779
2016-03-24	19.59	19.76	19.39	19.56	536950
2016-03-28	19.56	19.65	19.01	19.25	291947
2016-03-29	19.21	19.44	19.08	19.28	497467
2016-03-30	19.53	19.90	19.35	19.71	812446
2016-03-31	19.64	20.01	19.50	19.71	672892
2016-04-01	19.81	20.00	19.64	19.85	517804
2016-04-04	19.84	20.28	19.79	20.17	444109
2016-04-05	20.00	20.29	19.94	20.27	527623
2016-04-06	20.19	20.58	20.01	20.46	657316
2016-04-07	20.38	20.46	20.05	20.45	731275
2016-04-08	20.45	20.75	20.43	20.59	576191
2016-04-11	20.75	20.87	20.75	20.79	612509
2016-04-12	20.88	21.07	20.81	20.96	1287788
2016-04-13	21.03	21.09	20.93	21.03	2975367
2016-04-14	21.05	21.09	20.67	20.89	1351627
2016-04-15	20.85	21.05	20.81	20.98	1533664
2016-04-18	20.90	21.12	20.82	20.99	844931
2016-04-19	20.98	21.05	20.81	21.00	1052801
2016-04-20	20.88	21.03	20.82	20.93	327332
2016-04-21	20.96	21.04	20.86	20.92	631458
2016-04-22	20.88	20.95	20.51	20.67	365495
2016-04-25	20.64	20.68	20.14	20.41	535843
2016-04-26	20.42	20.46	20.28	20.41	475960
2016-04-27	20.35	20.41	20.20	20.34	186337
2016-04-28	20.50	20.50	20.17	20.22	363788
2016-04-29	20.32	20.36	20.14	20.18	252209
2016-05-02	20.14	20.25	19.88	19.92	405444
2016-05-03	19.85	20.20	19.83	19.89	540068
2016-05-04	19.81	20.07	19.81	19.97	448668
2016-05-05	20.06	20.06	17.97	19.34	2348085
2016-05-06	18.50	18.85	18.01	18.66	1368364
2016-05-09	18.50	18.50	13.86	14.18	5233598
2016-05-10	15.31	16.59	15.00	16.29	4036536
2016-05-11	15.51	15.58	14.91	14.98	3143462
2016-05-12	14.39	14.50	13.13	13.40	5421767
2016-05-13	14.60	14.60	13.57	13.66	2619993
2016-05-16	13.77	15.22	13.77	15.04	2698687
2016-05-17	14.93	15.08	14.57	15.00	1297998
2016-05-18	14.82	15.12	14.71	14.85	798720
2016-05-19	14.75	14.95	14.34	14.48	991117
2016-05-20	14.42	14.64	14.28	14.45	1789952
2016-05-23	15.10	15.14	13.85	13.99	5413478
2016-05-24	14.07	14.19	13.69	13.79	3900161
2016-05-25	13.79	13.88	12.53	12.98	5930788
2016-05-26	13.07	14.21	13.07	13.77	2065358
2016-05-27	13.02	13.94	12.83	13.67	2087871
2016-05-31	14.05	14.61	13.88	14.52	1948925
2016-06-01	14.28	14.39	13.94	13.96	817336
2016-06-02	13.88	14.13	13.86	13.90	1011537
2016-06-03	14.17	14.17	13.60	13.70	888747
2016-06-06	13.62	13.75	13.52	13.70	1161791
2016-06-07	13.73	13.79	13.48	13.57	593672
2016-06-08	13.52	13.88	13.52	13.56	554436
2016-06-09	13.52	13.69	13.02	13.21	1403522
2016-06-10	13.08	13.25	12.12	12.26	2483304
2016-06-13	12.08	12.94	12.07	12.20	1868925
2016-06-14	12.03	12.33	11.45	12.22	3234463
2016-06-15	12.05	12.06	11.23	11.33	2867050
2016-06-16	11.50	11.50	10.68	10.87	2241876
2016-06-17	10.77	11.01	10.56	11.01	1555325
2016-06-20	11.09	11.66	10.94	11.39	1644605
2016-06-21	11.38	11.74	11.22	11.48	802696
2016-06-22	11.53	11.74	11.20	11.40	1100757
2016-06-23	11.57	11.66	11.09	11.62	771932
2016-06-24	10.91	11.23	10.86	11.08	1423300
2016-06-27	10.99	11.03	9.79	9.83	2291388
2016-06-28	10.09	10.52	10.09	10.50	2079935
2016-06-29	10.54	10.54	8.76	9.69	5871559
2016-06-30	9.20	10.32	9.02	10.21	5676841
2016-07-01	10.10	10.10	9.44	9.57	1514185
2016-07-05	9.57	9.81	9.40	9.64	1747366
2016-07-06	9.50	9.51	9.02	9.16	2370314
2016-07-07	9.12	9.59	9.08	9.30	2017385
2016-07-08	9.29	9.62	8.88	9.54	2517312
2016-07-11	9.88	10.32	9.81	9.95	1560405
2016-07-12	10.15	10.33	10.01	10.14	1104821
2016-07-13	10.30	10.42	10.17	10.36	1521735
2016-07-14	10.45	10.48	9.80	9.98	1393259
2016-07-15	9.94	9.98	9.15	9.44	2060763
2016-07-18	9.42	9.75	9.36	9.66	1096353
2016-07-19	9.60	9.65	9.41	9.51	398235
2016-07-20	9.57	9.57	9.40	9.50	475544
2016-07-21	9.50	9.70	9.49	9.52	605910
2016-07-22	9.50	9.57	9.39	9.55	341110
2016-07-25	9.47	9.58	9.47	9.57	351356
2016-07-26	9.50	9.88	9.50	9.84	547925
2016-07-27	9.90	9.99	9.72	9.78	498753
2016-07-28	9.70	9.84	9.57	9.61	434605
2016-07-29	9.53	9.59	9.41	9.58	361196
2016-08-01	9.50	9.64	9.45	9.62	518519
2016-08-02	9.53	9.61	9.41	9.49	343607
2016-08-03	9.49	9.65	9.45	9.59	500013
2016-08-04	9.53	9.63	9.45	9.56	313454
2016-08-05	9.50	9.65	9.50	9.61	553008
2016-08-08	9.63	10.16	9.55	10.05	874420
2016-08-09	10.02	10.72	10.02	10.31	1518608
2016-08-10	10.33	10.57	10.12	10.28	1364216
2016-08-11	10.25	10.36	10.10	10.27	1201220
2016-08-12	10.22	10.49	10.13	10.27	1722550
2016-08-15	10.42	10.91	10.16	10.91	2562066
2016-08-16	10.89	11.09	10.51	10.51	2019850
2016-08-17	9.13	9.78	9.01	9.20	6443110
2016-08-18	9.15	9.20	8.89	8.95	2862334
2016-08-19	8.94	9.03	8.82	9.00	1566008
2016-08-22	8.95	9.09	8.33	8.59	3012201
2016-08-23	8.52	8.96	8.52	8.80	1400795
2016-08-24	8.82	9.47	8.82	8.85	1717563
2016-08-25	8.74	8.97	8.60	8.78	904020
2016-08-26	8.72	8.97	8.72	8.87	786635
2016-08-29	8.88	9.18	8.88	9.00	1268960
2016-08-30	9.01	9.38	9.01	9.16	1389712
2016-08-31	9.15	9.32	9.14	9.27	1001957
2016-09-01	9.30	9.42	9.20	9.31	929990
2016-09-02	9.38	9.42	9.22	9.37	661361
2016-09-06	9.42	9.50	8.88	9.19	1980286
2016-09-07	9.11	9.16	8.95	9.03	1109775
2016-09-08	9.00	9.07	8.90	8.97	486599
2016-09-09	8.91	8.98	8.65	8.70	1018445
2016-09-12	8.58	8.77	8.22	8.61	1688515
2016-09-13	8.46	8.52	8.05	8.28	2267502
2016-09-14	8.27	8.38	8.15	8.26	583387
2016-09-15	8.26	8.38	8.11	8.34	447274
2016-09-16	8.25	8.36	8.16	8.18	438487
2016-09-19	8.16	8.32	8.13	8.19	401820
2016-09-20	8.18	8.22	8.08	8.12	574535
2016-09-21	8.15	8.32	8.07	8.24	716534
2016-09-22	8.36	8.65	8.30	8.51	986050
2016-09-23	8.43	8.55	8.40	8.51	505076
2016-09-26	8.40	8.43	8.15	8.18	892911
2016-09-27	8.21	8.36	8.21	8.25	306602
2016-09-28	8.31	8.33	8.15	8.24	480142
2016-09-29	8.18	8.27	8.02	8.07	648076
2016-09-30	8.08	8.10	7.95	7.95	820562
2016-10-03	7.91	7.97	7.74	7.80	675351
2016-10-04	7.75	7.97	7.74	7.81	796587
2016-10-05	7.81	8.05	7.75	8.01	898438
2016-10-06	8.00	8.08	7.80	7.82	640191
2016-10-07	7.79	7.89	7.77	7.79	347578
2016-10-10	7.80	7.93	7.78	7.82	420065
2016-10-11	7.78	8.02	7.78	7.84	696735
2016-10-12	7.81	7.94	7.78	7.84	402839
2016-10-13	7.79	7.79	7.03	7.09	2465761
2016-10-14	7.06	7.41	6.80	6.86	2060108
2016-10-17	6.77	7.24	6.77	6.97	1630246
2016-10-18	7.13	7.23	6.99	7.03	860562
2016-10-19	7.03	7.40	6.97	7.04	1233956
2016-10-20	7.23	7.25	7.02	7.24	411209
2016-10-21	7.14	7.59	7.13	7.53	1182813
2016-10-24	7.54	7.72	7.45	7.61	1327766
2016-10-25	7.55	8.08	7.55	7.95	2252777
2016-10-26	7.87	8.06	7.64	7.65	879092
2016-10-27	7.61	7.84	7.60	7.71	815261
2016-10-28	7.75	7.76	7.22	7.31	811556
2016-10-31	7.32	7.49	7.25	7.31	596336
2016-11-01	7.40	7.42	7.03	7.19	951709
2016-11-02	7.17	7.20	7.04	7.15	599624
2016-11-03	7.19	7.20	7.00	7.01	455153
2016-11-04	7.00	7.24	6.94	7.09	422609
2016-11-07	7.20	7.45	7.13	7.30	745510
2016-11-08	7.31	7.39	7.12	7.28	430449
2016-11-09	7.03	7.44	7.00	7.40	613779
2016-11-10	7.44	7.63	7.19	7.35	609874
2016-11-11	7.29	7.48	7.20	7.43	693495
2016-11-14	7.45	7.59	7.25	7.26	876573
2016-11-15	7.30	7.53	7.12	7.23	470051
2016-11-16	7.20	7.58	7.20	7.49	702205
2016-11-17	7.53	7.58	7.40	7.51	561225
2016-11-18	7.50	7.63	7.49	7.51	570346
2016-11-21	7.58	7.65	7.54	7.59	534455
2016-11-22	7.61	7.69	7.55	7.60	440664
2016-11-23	7.56	7.76	7.51	7.71	359685
2016-11-25	7.77	7.77	7.65	7.71	261116
2016-11-28	7.75	7.85	7.51	7.62	894806
2016-11-29	7.74	7.82	7.21	7.82	1233710
2016-11-30	7.83	7.88	7.59	7.85	1176626
2016-12-01	7.84	7.85	7.35	7.42	955071
2016-12-02	7.43	7.65	7.41	7.57	685362
2016-12-05	7.60	7.77	7.48	7.62	610296
2016-12-06	7.64	7.70	7.59	7.69	316396
2016-12-07	7.50	7.72	7.50	7.70	618090
2016-12-08	7.67	8.07	7.67	8.04	912933
2016-12-09	7.95	8.49	7.95	8.47	886085
2016-12-12	8.38	8.52	7.96	8.08	1193888
2016-12-13	8.10	8.26	8.03	8.05	650318
2016-12-14	8.02	8.07	7.54	7.59	1041393
2016-12-15	7.57	7.57	7.13	7.21	1094578
2016-12-16	7.22	7.63	7.21	7.33	779659
2016-12-19	7.33	7.47	7.18	7.32	554561
2016-12-20	7.35	7.45	7.22	7.32	343300
2016-12-21	7.29	7.32	7.05	7.10	506586
2016-12-22	7.10	7.24	6.83	6.99	1022856
2016-12-23	6.95	7.05	6.86	7.05	677307
2016-12-27	7.05	7.24	7.04	7.15	460169
2016-12-28	7.19	7.21	7.05	7.09	434558
2016-12-29	7.06	7.22	6.91	6.96	383722
2016-12-30	6.98	7.08	6.85	7.01	825881
2017-01-03	7.06	7.16	6.97	7.10	820676
2017-01-04	7.13	7.16	6.98	7.02	810477
2017-01-05	7.05	7.55	7.05	7.46	1012782
2017-01-06	7.46	7.54	7.34	7.38	558171
2017-01-09	7.37	7.41	7.16	7.20	467724
2017-01-10	7.23	7.37	7.13	7.20	463674
2017-01-11	7.18	7.21	7.00	7.09	654692
2017-01-12	7.10	7.17	6.97	7.07	370553
2017-01-13	7.08	7.49	7.00	7.31	963281
2017-01-17	7.42	7.50	7.10	7.16	823213
2017-01-18	7.14	7.27	7.01	7.10	655433
2017-01-19	7.09	7.15	6.96	7.06	665571
2017-01-20	7.02	7.11	7.02	7.04	377894
2017-01-23	7.00	7.20	7.00	7.10	338785
2017-01-24	7.11	7.17	7.10	7.13	236723
2017-01-25	7.15	7.43	7.15	7.37	588434
2017-01-26	7.40	7.45	7.26	7.29	192350
2017-01-27	7.28	7.33	7.22	7.24	167957
2017-01-30	7.24	7.26	7.00	7.06	293770
2017-01-31	7.05	7.19	7.00	7.17	235908
2017-02-01	7.21	7.29	7.13	7.23	280655
2017-02-02	7.18	7.46	7.18	7.43	643727
2017-02-03	7.44	7.59	7.41	7.48	590092
2017-02-06	7.43	7.45	7.18	7.27	495627
2017-02-07	7.27	7.29	7.17	7.20	252576
2017-02-08	7.20	7.32	7.15	7.29	314147
2017-02-09	7.29	7.39	7.21	7.22	328929
2017-02-10	7.23	7.37	7.23	7.29	350023
2017-02-13	7.29	7.47	7.29	7.46	414327
2017-02-14	7.44	7.53	7.33	7.38	541985
2017-02-15	7.38	7.56	7.26	7.51	677649
2017-02-16	7.50	7.70	7.45	7.48	472280
2017-02-17	7.44	7.46	7.33	7.39	147889
2017-02-21	7.40	7.42	7.32	7.36	153999
2017-02-22	7.37	7.40	7.30	7.33	227991
2017-02-23	7.35	7.37	7.21	7.23	274009
2017-02-24	7.20	7.27	7.16	7.24	166755
2017-02-27	7.23	7.42	7.20	7.34	248680
2017-02-28	7.35	7.35	7.23	7.23	185633
2017-03-01	7.23	7.33	7.21	7.25	186863
2017-03-02	7.21	7.32	7.19	7.23	238704
2017-03-03	7.23	7.29	7.06	7.10	371497
2017-03-06	7.04	7.11	7.00	7.05	374702
2017-03-07	7.06	7.07	6.96	7.00	500830
2017-03-08	7.00	7.13	6.96	7.05	430542
2017-03-09	6.60	6.74	5.51	5.61	4893133
2017-03-10	5.76	5.89	5.55	5.60	1504037
2017-03-13	5.60	5.77	5.51	5.68	1307283
2017-03-14	5.67	5.68	5.20	5.24	1903034
2017-03-15	5.28	5.64	5.23	5.55	1128933
2017-03-16	5.58	5.78	5.55	5.73	924337
2017-03-17	5.70	5.85	5.60	5.83	611749
2017-03-20	5.85	5.85	5.46	5.55	852795
2017-03-21	5.55	5.68	5.35	5.49	599950
2017-03-22	5.47	5.68	5.30	5.58	697878
2017-03-23	5.57	5.76	5.46	5.70	629928
2017-03-24	5.70	5.79	5.33	5.45	1171400
2017-03-27	5.42	5.76	5.30	5.65	989289
2017-03-28	5.65	5.74	5.55	5.55	403421
2017-03-29	5.55	5.62	5.34	5.46	474452
2017-03-30	5.45	5.64	5.44	5.61	661932
2017-03-31	5.58	5.59	5.43	5.49	1138443
2017-04-03	5.48	5.51	5.29	5.38	724093
2017-04-04	5.37	5.44	5.28	5.41	612658
2017-04-05	5.40	5.46	5.30	5.36	495930
2017-04-06	5.36	5.52	5.30	5.48	359948
2017-04-07	5.42	5.50	5.38	5.39	360107
2017-04-10	5.38	5.55	5.38	5.55	403895
2017-04-11	5.53	5.71	5.45	5.49	526923
2017-04-12	5.50	5.50	5.41	5.48	245354
2017-04-13	5.48	5.58	5.42	5.51	271055
2017-04-17	5.52	5.59	5.48	5.55	325858
2017-04-18	5.57	5.57	5.46	5.52	331899
2017-04-19	5.50	5.56	5.40	5.51	526003
2017-04-20	5.52	5.59	5.48	5.51	316109
2017-04-21	5.50	5.58	5.44	5.54	391156
2017-04-24	5.58	5.63	5.46	5.50	261729
2017-04-25	5.57	5.59	5.46	5.50	237897
2017-04-26	5.52	5.53	5.41	5.43	184400
2017-04-27	5.43	5.50	5.41	5.42	241402
2017-04-28	5.38	5.44	5.28	5.41	455757
2017-05-01	5.41	5.42	5.33	5.39	170825
2017-05-02	5.41	5.50	5.39	5.47	401623
2017-05-03	5.45	5.45	5.32	5.37	420415
2017-05-04	5.35	5.36	5.26	5.27	492712
2017-05-05	5.25	5.27	5.18	5.20	2586086
2017-05-08	5.20	5.25	5.12	5.15	639723
2017-05-09	5.14	5.29	5.14	5.18	477044
2017-05-10	5.20	5.20	5.05	5.12	518287
2017-05-11	5.11	5.29	5.02	5.25	902120
2017-05-12	5.25	5.26	5.17	5.20	284768
2017-05-15	5.20	5.28	5.19	5.25	274757
2017-05-16	5.27	5.31	5.18	5.22	272902
2017-05-17	5.20	5.30	5.12	5.23	366366
2017-05-18	5.20	5.26	4.92	4.98	607079
2017-05-19	5.17	5.60	5.07	5.51	1317742
2017-05-22	5.54	5.68	5.28	5.58	939927
2017-05-23	5.53	5.62	5.41	5.53	703483
2017-05-24	5.55	5.64	5.48	5.60	377038
2017-05-25	5.66	5.72	5.56	5.60	639987
2017-05-26	5.46	5.55	4.96	5.33	1113538
2017-05-30	5.18	5.58	5.18	5.38	424725
2017-05-31	5.37	5.39	5.20	5.35	479065
2017-06-01	5.33	5.35	5.14	5.31	512197
2017-06-02	5.23	5.49	5.07	5.44	588793
2017-06-05	5.40	5.48	5.34	5.46	403738
2017-06-06	5.40	5.50	5.38	5.48	213610
2017-06-07	5.48	5.58	5.47	5.47	271094
2017-06-08	5.50	5.69	5.50	5.68	460812
2017-06-09	5.66	5.79	5.51	5.64	343902
2017-06-12	5.59	5.68	5.53	5.60	223273
2017-06-13	5.57	5.69	5.54	5.64	207160
2017-06-14	5.65	5.69	5.53	5.56	232085
2017-06-15	5.56	5.56	5.37	5.50	325302
2017-06-16	5.45	5.59	5.39	5.46	655534
2017-06-19	5.48	5.58	5.44	5.56	301582
2017-06-20	5.51	5.60	5.40	5.45	292644
2017-06-21	5.48	5.57	5.41	5.49	192171
2017-06-22	5.50	5.54	5.45	5.47	264775
2017-06-23	5.43	5.63	5.43	5.58	220335
2017-06-26	5.58	5.58	5.42	5.50	313347
2017-06-27	5.48	5.52	5.42	5.45	196192
2017-06-28	5.45	5.48	5.20	5.25	317553
2017-06-29	5.23	5.25	4.98	5.08	986112
2017-06-30	5.10	5.10	4.83	5.02	714311
2017-07-03	5.01	5.03	4.86	4.93	649921
2017-07-05	4.93	4.93	4.79	4.88	465893
2017-07-06	4.80	4.82	4.60	4.60	747128
2017-07-07	4.63	4.67	4.51	4.62	350749
2017-07-10	4.63	4.67	4.43	4.51	353044
2017-07-11	4.53	4.79	4.52	4.75	470034
2017-07-12	4.75	4.77	4.51	4.54	343866
2017-07-13	4.55	4.76	4.49	4.66	485634
2017-07-14	4.66	4.72	4.53	4.69	348291
2017-07-17	4.66	4.68	4.50	4.56	233786
2017-07-18	4.56	4.65	4.52	4.60	196361
2017-07-19	4.60	4.70	4.52	4.59	282001
2017-07-20	4.62	4.66	4.49	4.52	339321
2017-07-21	4.52	4.61	4.44	4.60	268254
2017-07-24	4.57	4.77	4.45	4.71	446423
2017-07-25	4.71	4.80	4.62	4.66	339482
2017-07-26	4.67	4.72	4.62	4.69	233907
2017-07-27	4.69	4.75	4.46	4.57	296557
2017-07-28	4.55	4.60	4.51	4.56	172642
2017-07-31	4.55	4.60	4.30	4.46	393704
2017-08-01	4.47	4.47	4.31	4.40	271087
2017-08-02	4.41	4.42	4.18	4.18	449010
2017-08-03	4.19	4.42	4.19	4.35	280010
2017-08-04	4.34	4.46	4.30	4.44	225556
2017-08-07	4.41	4.49	4.33	4.45	213206
2017-08-08	4.43	4.57	4.34	4.49	320488
2017-08-09	4.47	4.55	4.42	4.48	180188
2017-08-10	4.45	4.50	4.21	4.22	359689
2017-08-11	4.17	4.43	4.17	4.37	221675
2017-08-14	4.37	4.48	4.26	4.42	299313
2017-08-15	4.41	4.50	4.34	4.42	257044
2017-08-16	4.41	4.52	4.40	4.45	248574
2017-08-17	4.45	4.48	4.33	4.36	212000
2017-08-18	4.36	4.88	4.34	4.72	846751
2017-08-21	4.36	4.69	4.35	4.55	647978
2017-08-22	4.58	4.73	4.46	4.58	555903
2017-08-23	4.40	4.49	4.18	4.37	572923
2017-08-24	4.39	4.60	4.30	4.49	428830
2017-08-25	4.40	4.70	4.33	4.62	790736
2017-08-28	4.61	4.70	4.61	4.65	222835
2017-08-29	4.61	4.87	4.61	4.84	336970
2017-08-30	4.87	5.12	4.85	5.08	316073
2017-08-31	5.13	5.22	5.04	5.19	519950
2017-09-01	5.23	5.30	5.15	5.28	245421
2017-09-05	5.28	5.30	5.18	5.26	301569
2017-09-06	5.29	5.35	5.22	5.27	336083
2017-09-07	5.30	5.53	5.27	5.49	416085
2017-09-08	5.47	5.57	5.36	5.50	233776
2017-09-11	5.54	5.66	5.49	5.62	264473
2017-09-12	5.64	5.87	5.59	5.82	428521
2017-09-13	5.82	6.02	5.82	5.97	565064
2017-09-14	5.98	6.21	5.90	5.95	563267
2017-09-15	5.91	6.01	5.65	5.68	1130676
2017-09-18	5.70	5.97	5.60	5.95	548492
2017-09-19	5.99	6.05	5.75	5.89	267575
2017-09-20	5.90	6.07	5.89	6.06	365844
2017-09-21	6.08	6.16	5.96	6.09	377502
2017-09-22	6.08	6.19	6.02	6.16	253652
2017-09-25	6.10	6.10	6.00	6.01	542326
2017-09-26	6.10	7.24	6.09	7.19	1956615
2017-09-27	7.16	7.16	5.79	5.87	3179521
2017-09-28	5.88	5.93	5.64	5.65	936604
2017-09-29	5.71	5.83	5.58	5.69	552615
2017-10-02	5.72	5.96	5.66	5.79	400184
2017-10-03	5.85	5.92	5.73	5.81	555530
2017-10-04	6.29	6.82	6.05	6.67	2745012
2017-10-05	6.71	7.13	6.67	6.86	1810953
2017-10-06	6.84	7.20	6.83	7.17	1391820
2017-10-09	7.00	7.53	6.98	7.51	1598975
2017-10-10	7.54	7.94	7.36	7.59	1252700
2017-10-11	7.58	7.76	7.43	7.69	699324
2017-10-12	7.68	7.69	7.44	7.68	507438
2017-10-13	7.74	7.88	7.61	7.70	457132
2017-10-16	7.73	7.73	7.42	7.63	380755
2017-10-17	7.60	7.77	7.59	7.69	355090
2017-10-18	7.74	7.89	7.72	7.87	342135
2017-10-19	7.75	7.85	7.63	7.81	411653
2017-10-20	7.85	7.90	7.69	7.69	273884
2017-10-23	7.69	7.74	7.50	7.66	273964
2017-10-24	7.68	7.75	7.53	7.60	281744
2017-10-25	7.59	7.72	7.27	7.53	414179
2017-10-26	7.54	7.61	7.39	7.47	274268
2017-10-27	7.49	7.62	7.40	7.44	288450
2017-10-30	7.43	7.59	7.37	7.48	243566
2017-10-31	7.50	7.67	7.44	7.51	298296
2017-11-01	7.55	7.68	7.44	7.51	316467
2017-11-02	7.53	7.61	7.40	7.43	240493
2017-11-03	7.43	7.44	6.98	7.14	516363
2017-11-06	7.12	7.35	7.08	7.22	225933
2017-11-07	7.22	7.38	7.14	7.21	144231
2017-11-08	7.16	7.38	7.13	7.37	187796
2017-11-09	7.29	7.46	7.18	7.24	161467
2017-11-10	7.24	7.43	7.20	7.30	144407
2017-11-13	7.25	7.28	7.11	7.25	145620
2017-11-14	7.24	7.30	7.10	7.18	178066
2017-11-15	7.12	7.12	6.75	6.79	297041
2017-11-16	6.83	7.01	6.76	6.87	228029
2017-11-17	6.88	6.90	6.78	6.84	293973
2017-11-20	6.81	7.23	6.81	6.86	131573
2017-11-21	6.91	7.04	6.88	7.03	108671
2017-11-22	7.05	7.36	6.91	7.18	336731
2017-11-24	7.18	7.28	7.12	7.24	77397
2017-11-27	7.22	7.27	7.10	7.10	161156
2017-11-28	7.09	7.12	6.89	7.05	343182
2017-11-29	7.04	7.22	6.76	6.88	645969
2017-11-30	6.90	7.30	6.90	7.14	472167
2017-12-01	7.10	7.26	7.04	7.04	432777
2017-12-04	7.06	7.22	6.92	7.12	596202
2017-12-05	7.20	7.85	6.97	7.00	3864281
2017-12-06	6.51	7.19	6.51	6.89	1045535
2017-12-07	6.97	6.99	6.01	6.02	757798
2017-12-08	6.05	6.36	5.95	6.34	1044550
2017-12-11	6.34	6.58	6.27	6.53	858925
2017-12-12	6.53	7.15	6.53	6.80	1371405
2017-12-13	6.90	7.43	6.88	7.36	1468554
2017-12-14	7.45	7.97	7.45	7.56	4230648
2017-12-15	7.51	7.79	7.51	7.67	1440913
2017-12-18	7.72	7.82	7.53	7.75	981711
2017-12-19	7.75	7.80	7.55	7.61	752230
2017-12-20	7.61	8.23	7.59	7.86	1620840
2017-12-21	7.85	8.07	7.77	7.88	507394
2017-12-22	7.83	8.05	7.74	7.80	352685
2017-12-26	7.70	7.94	7.66	7.80	349621
2017-12-27	7.83	8.04	7.74	7.94	272178
2017-12-28	7.95	8.16	7.95	8.10	367426
2017-12-29	8.07	8.18	7.95	7.98	346472
2018-01-02	8.11	8.47	7.97	8.42	976774
2018-01-03	8.47	9.00	8.38	9.00	1156545
2018-01-04	9.00	9.12	8.67	8.97	1093821
2018-01-05	9.14	9.42	9.01	9.16	901209
2018-01-08	9.16	9.20	9.01	9.14	540193
2018-01-09	9.00	9.00	8.60	8.77	728304
2018-01-10	8.73	8.87	8.50	8.69	436829
2018-01-11	8.63	8.97	8.63	8.89	252537
2018-01-12	8.88	8.97	8.64	8.67	240851
2018-01-16	8.71	8.74	8.17	8.27	462864
2018-01-17	8.27	8.50	8.01	8.42	704977
2018-01-18	8.37	8.52	8.13	8.47	334827
2018-01-19	8.50	8.64	8.33	8.57	406216
2018-01-22	8.56	8.67	8.47	8.62	300383
2018-01-23	8.62	8.76	8.47	8.60	442639
2018-01-24	8.50	8.73	8.48	8.66	371131
2018-01-25	8.72	8.83	8.68	8.79	245333
2018-01-26	8.83	9.57	8.78	9.47	1132685
2018-01-29	9.52	9.59	9.06	9.24	589631
2018-01-30	9.15	9.15	8.82	8.93	368357
2018-01-31	9.01	9.13	8.92	9.11	333634
2018-02-01	9.00	9.12	8.93	8.95	403162
2018-02-02	8.89	8.95	8.46	8.48	395661
2018-02-05	8.47	8.47	8.21	8.25	590807
2018-02-06	8.10	8.30	7.87	8.18	706837
2018-02-07	8.13	8.28	7.76	7.77	402958
2018-02-08	7.81	8.04	7.76	7.77	691431
2018-02-09	7.71	7.87	7.35	7.53	707400
2018-02-12	7.60	7.98	7.60	7.97	375406
2018-02-13	7.93	7.97	7.77	7.87	216712
2018-02-14	7.89	8.11	7.88	8.09	394327
2018-02-15	8.16	8.24	8.03	8.15	190724
2018-02-16	8.11	8.31	8.11	8.21	298660
2018-02-20	8.11	8.20	8.07	8.17	358238
2018-02-21	8.23	8.55	8.23	8.33	291327
2018-02-22	8.20	8.21	8.03	8.03	478017
2018-02-23	8.09	8.09	7.93	7.98	242092
2018-02-26	7.99	8.06	7.78	7.91	321868
2018-02-27	7.86	7.86	7.47	7.48	300570
2018-02-28	7.51	7.75	7.48	7.63	255278
2018-03-01	7.66	7.74	7.27	7.70	288084
2018-03-02	7.62	7.95	7.50	7.93	137172
2018-03-05	7.87	7.90	7.66	7.80	163589
2018-03-06	7.89	7.99	7.79	7.81	247955
2018-03-07	7.80	7.99	7.77	7.91	156712
2018-03-08	7.90	7.97	7.84	7.90	250364
2018-03-09	7.96	8.33	7.92	8.27	422182
2018-03-12	8.24	8.56	8.22	8.28	333094
2018-03-13	8.65	8.84	7.86	8.21	888158
2018-03-14	8.28	8.28	7.92	8.05	337465
2018-03-15	8.08	8.08	7.87	8.03	282925
2018-03-16	8.03	8.15	7.80	7.84	734359
2018-03-19	7.81	8.08	7.80	8.05	226854
2018-03-20	8.05	8.09	7.83	7.85	255193
2018-03-21	7.79	7.96	7.77	7.87	173383
2018-03-22	7.77	7.97	7.70	7.89	312719
2018-03-23	7.86	7.89	7.67	7.69	297171
2018-03-26	7.88	7.88	7.25	7.44	659422
2018-03-27	7.44	7.61	6.94	6.99	329054
2018-03-28	6.99	7.05	6.77	6.88	211444
2018-03-29	6.91	7.03	6.82	6.93	130254
2018-04-02	6.92	7.18	6.72	6.75	109216
2018-04-03	6.78	6.85	6.62	6.69	101707
2018-04-04	6.58	6.66	6.36	6.63	318945
2018-04-05	6.68	6.89	6.63	6.66	101824
2018-04-06	6.62	6.68	6.26	6.30	215642
2018-04-09	6.29	6.47	6.21	6.24	121747
2018-04-10	6.26	6.73	6.25	6.70	201595
2018-04-11	6.66	6.75	6.52	6.60	174173
2018-04-12	6.60	6.70	6.39	6.41	202936
2018-04-13	6.45	6.62	6.24	6.32	278053
2018-04-16	6.32	6.49	6.29	6.41	101358
2018-04-17	6.42	6.61	6.42	6.53	121324
2018-04-18	6.52	6.54	6.32	6.45	97791
2018-04-19	6.43	6.43	6.11	6.16	241412
2018-04-20	6.18	6.20	5.81	5.84	287828
2018-04-23	5.90	5.94	5.59	5.69	474691
2018-04-24	5.69	5.95	5.68	5.77	296745
2018-04-25	5.76	5.84	5.53	5.56	185753
2018-04-26	5.58	5.68	5.40	5.63	296247
2018-04-27	5.62	5.65	5.36	5.43	266809
2018-04-30	5.44	5.50	5.11	5.27	352929
2018-05-01	5.23	5.36	5.17	5.18	196243
2018-05-02	5.17	5.39	5.16	5.24	509515
2018-05-03	5.21	5.29	5.17	5.22	208279
2018-05-04	5.21	5.31	5.01	5.10	377085
2018-05-07	5.12	5.48	5.12	5.39	371244
2018-05-08	5.36	5.36	5.06	5.14	417588
2018-05-09	5.17	5.37	5.11	5.17	425908
2018-05-10	5.22	5.35	5.09	5.14	413288
2018-05-11	5.17	5.25	5.08	5.10	273829
2018-05-14	5.14	5.65	5.12	5.60	444101
2018-05-15	5.49	5.72	5.45	5.50	521428
2018-05-16	5.63	6.87	5.60	6.82	2666825
2018-05-17	6.61	7.27	6.61	7.01	1613390
2018-05-18	6.70	7.35	6.58	6.70	1269140
2018-05-21	6.85	7.69	6.85	7.34	2091048
2018-05-22	7.28	7.86	7.26	7.72	1137905
2018-05-23	7.63	8.09	7.53	8.01	863569
2018-05-24	8.00	8.08	7.82	8.00	622482
2018-05-25	8.00	8.03	7.66	7.88	777697
2018-05-29	7.87	7.92	7.70	7.85	426633
2018-05-30	7.85	7.88	7.77	7.82	349005
2018-05-31	7.83	8.30	7.81	8.27	927613
2018-06-01	8.33	8.50	7.98	8.21	579763
2018-06-04	8.26	8.44	8.10	8.36	1012867
2018-06-05	8.39	8.62	8.22	8.51	1696190
2018-06-06	8.49	8.95	8.49	8.74	1120203
2018-06-07	8.80	9.33	8.80	9.22	1682591
2018-06-08	9.19	9.37	9.00	9.13	1811186
2018-06-11	9.15	9.22	8.94	8.99	1424840
2018-06-12	9.02	9.18	8.84	8.92	516139
2018-06-13	8.89	8.91	8.73	8.80	531597
2018-06-14	8.85	8.96	8.73	8.84	639048
2018-06-15	8.83	8.86	8.48	8.64	1322346
2018-06-18	8.53	8.67	8.35	8.66	576184
2018-06-19	8.52	8.70	8.25	8.65	546756
2018-06-20	8.68	8.89	8.42	8.58	676598
2018-06-21	8.50	8.60	8.42	8.52	369489
2018-06-22	8.56	8.91	8.56	8.80	488105
2018-06-25	8.67	8.67	8.25	8.48	716730
2018-06-26	8.47	8.73	8.47	8.66	665496
2018-06-27	8.54	8.72	8.30	8.50	891616
2018-06-28	8.41	8.89	8.41	8.88	859642
2018-06-29	8.94	9.78	8.88	9.70	1330637
2018-07-02	9.64	10.96	9.62	10.19	3899315
2018-07-03	10.55	10.55	8.40	10.22	1514033
2018-07-05	10.11	10.17	9.57	9.72	457482
2018-07-06	9.64	9.94	9.62	9.88	237787
2018-07-09	9.92	10.00	9.85	9.91	233724
2018-07-10	9.90	9.94	9.69	9.79	219307
2018-07-11	9.74	9.93	9.74	9.82	146725
2018-07-12	9.88	9.89	9.73	9.80	560828
2018-07-13	9.80	9.94	9.72	9.86	229757
2018-07-16	9.93	10.05	9.90	10.00	376140
2018-07-17	9.97	10.43	9.95	10.41	390229
2018-07-18	10.37	11.23	10.37	10.93	1665972
2018-07-19	10.94	11.15	10.92	11.09	667676
2018-07-20	11.08	11.54	11.08	11.12	459932
2018-07-23	11.10	11.17	10.67	10.78	307377
2018-07-24	10.90	11.01	10.18	10.31	754548
2018-07-25	10.30	10.36	9.99	10.32	762304
2018-07-26	10.22	10.60	10.15	10.50	340066
2018-07-27	10.44	10.44	9.50	9.74	1019589
2018-07-30	9.72	9.93	9.50	9.52	493402
2018-07-31	9.50	9.85	9.40	9.44	510754
2018-08-01	9.40	9.68	8.73	8.89	483027
2018-08-02	8.63	8.97	8.24	8.94	661605
2018-08-03	8.90	8.95	8.55	8.70	255286
2018-08-06	8.72	8.78	8.52	8.64	234685
2018-08-07	8.72	8.85	8.59	8.60	263537
2018-08-08	8.59	8.66	8.53	8.61	293502
2018-08-09	8.70	9.24	8.62	8.90	315497
2018-08-10	8.82	8.89	8.74	8.82	134491
2018-08-13	8.82	9.07	8.72	8.94	257755
2018-08-14	9.04	9.62	9.00	9.31	483703
2018-08-15	9.10	9.20	8.89	9.02	774525
2018-08-16	9.04	9.50	9.02	9.45	515021
2018-08-17	9.10	9.79	8.22	9.04	1411873
2018-08-20	9.09	9.73	8.95	9.24	653493
2018-08-21	9.30	10.62	9.30	10.51	808743
2018-08-22	10.45	10.56	10.37	10.49	533527
2018-08-23	10.52	10.56	10.21	10.43	369641
2018-08-24	10.50	10.96	10.49	10.95	393733
2018-08-27	10.99	11.24	10.80	11.20	630336
2018-08-28	11.26	11.30	10.99	11.08	359377
2018-08-29	11.13	11.13	10.50	10.53	709239
2018-08-30	10.43	10.44	9.50	9.56	611776
2018-08-31	9.55	10.01	9.55	9.75	317492
2018-09-04	9.78	9.86	9.50	9.71	322984
2018-09-05	9.58	9.89	9.56	9.81	549298
2018-09-06	9.85	9.96	9.55	9.66	465130
2018-09-07	9.61	9.94	9.56	9.74	286257
2018-09-10	9.70	9.76	9.58	9.66	239165
2018-09-11	9.59	9.59	9.18	9.32	201344
2018-09-12	9.29	9.42	8.93	9.26	350929
2018-09-13	9.47	9.56	9.18	9.24	277406
2018-09-14	9.21	9.61	8.92	8.93	469227
2018-09-17	8.96	9.00	8.53	8.55	460774
2018-09-18	8.72	8.96	8.57	8.87	313229
2018-09-19	8.97	9.24	8.92	9.20	192050
2018-09-20	9.26	9.74	9.22	9.69	875174
2018-09-21	9.79	10.39	9.73	10.38	1325188
2018-09-24	10.26	10.29	9.83	10.04	379219
2018-09-25	10.05	10.50	9.90	10.20	473681
2018-09-26	10.19	10.25	10.01	10.13	699746
2018-09-27	9.96	10.21	9.52	10.10	707593
2018-09-28	10.11	10.23	9.71	10.10	393987
2018-10-01	10.12	10.64	10.12	10.27	265929
2018-10-02	10.11	10.25	9.87	10.10	354878
2018-10-03	10.43	11.48	10.39	11.48	2694103
2018-10-04	11.45	11.45	9.90	10.21	1371996
2018-10-05	9.91	10.65	9.89	10.01	726998
2018-10-08	9.75	10.01	9.47	9.55	610156
2018-10-09	9.55	10.18	9.53	9.77	971299
2018-10-10	9.74	10.10	9.46	9.67	771074
2018-10-11	9.58	9.89	9.44	9.71	728446
2018-10-12	9.89	10.21	9.84	10.12	392835
2018-10-15	9.92	10.08	9.78	9.93	231039
2018-10-16	9.94	10.34	9.75	10.31	323133
2018-10-17	10.32	10.32	9.79	9.94	295843
2018-10-18	9.81	9.86	9.43	9.51	236794
2018-10-19	9.62	9.80	9.23	9.28	212595
2018-10-22	9.34	9.77	9.34	9.67	234511
2018-10-23	9.45	9.72	9.40	9.59	301875
2018-10-24	9.60	9.98	9.40	9.42	376521
2018-10-25	9.58	9.98	9.34	9.70	264582
2018-10-26	9.50	9.81	9.34	9.61	216821
2018-10-29	9.70	10.10	9.39	9.52	347940
2018-10-30	9.52	9.69	9.43	9.59	292682
2018-10-31	9.74	11.34	9.60	10.88	3867579
2018-11-01	10.87	11.24	10.46	11.07	693965
2018-11-02	11.15	11.25	10.75	10.81	588698
2018-11-05	10.80	10.83	10.38	10.76	282032
2018-11-06	10.75	11.02	10.71	10.96	231179
2018-11-07	11.00	11.18	10.59	10.80	397395
2018-11-08	10.69	10.69	10.15	10.20	410053
2018-11-09	10.18	10.53	9.90	10.46	447530
2018-11-12	10.41	10.69	10.10	10.27	377790
2018-11-13	10.36	10.91	10.36	10.76	350283
2018-11-14	10.75	11.06	10.72	10.91	269651
2018-11-15	10.94	11.80	10.79	11.71	656497
2018-11-16	11.65	11.65	11.16	11.45	450026
2018-11-19	11.53	11.67	11.22	11.31	395146
2018-11-20	11.08	11.45	10.91	11.21	435495
2018-11-21	11.80	11.98	10.08	10.36	1967494
2018-11-23	10.31	10.84	10.30	10.37	320299
2018-11-26	10.50	10.69	9.33	9.53	791077
2018-11-27	9.54	9.88	9.41	9.52	373255
2018-11-28	9.80	10.00	9.57	9.89	478646
2018-11-29	9.77	9.93	9.55	9.61	267850
2018-11-30	9.58	9.69	9.32	9.48	499240
2018-12-03	9.95	10.17	9.62	9.98	604890
2018-12-04	9.89	9.91	9.45	9.48	289245
2018-12-06	9.25	9.75	9.11	9.70	240694
2018-12-07	9.61	9.78	9.37	9.39	170043
2018-12-10	9.39	9.54	9.04	9.16	208677
2018-12-11	9.30	9.36	8.95	9.12	402215
2018-12-12	9.24	9.56	9.19	9.43	409263
2018-12-13	9.48	9.61	9.34	9.50	332461
2018-12-14	9.36	9.57	9.17	9.47	306504
2018-12-17	9.51	9.53	8.99	9.11	269532
2018-12-18	9.16	9.42	9.12	9.36	176058
2018-12-19	9.40	9.48	9.19	9.23	231248
2018-12-20	9.19	9.35	8.99	9.18	212339
2018-12-21	9.21	9.45	8.65	8.66	309524
2018-12-24	8.62	8.99	8.56	8.65	199015
2018-12-26	8.65	9.03	8.50	8.90	356262
2018-12-27	8.79	8.90	8.46	8.72	232156
2018-12-28	8.71	8.80	8.46	8.63	122177
2018-12-31	8.63	8.82	8.51	8.64	248936
2019-01-02	8.51	8.63	8.24	8.55	186361
2019-01-03	8.50	8.79	8.42	8.59	284062
2019-01-04	8.72	9.07	8.72	8.88	273644
2019-01-07	8.88	9.00	8.67	8.86	172816
2019-01-08	8.93	9.40	8.86	9.40	195091
2019-01-09	9.46	9.62	9.27	9.43	162373
2019-01-10	9.41	9.54	9.24	9.40	190962
2019-01-11	9.37	9.55	9.26	9.51	418636
2019-01-14	9.45	9.77	9.37	9.48	239298
2019-01-15	9.50	9.67	9.45	9.52	290062
2019-01-16	9.53	9.64	9.44	9.52	273563
2019-01-17	9.22	9.65	9.22	9.50	258739
2019-01-18	9.57	9.64	9.40	9.41	163046
2019-01-22	9.31	9.53	8.83	8.90	186395
2019-01-23	8.93	9.18	8.75	8.83	226134
2019-01-24	8.84	9.09	8.58	8.73	231615
2019-01-25	8.80	9.10	8.58	8.93	283771
2019-01-28	8.87	9.06	8.70	8.83	375862
2019-01-29	8.82	8.94	8.69	8.83	132978
2019-01-30	8.90	8.91	8.61	8.74	360339
2019-01-31	8.76	9.04	8.75	8.98	276204
2019-02-01	8.96	9.25	8.96	9.09	161001
2019-02-04	9.20	9.29	9.20	9.26	171621
2019-02-05	9.29	9.43	9.29	9.41	76277
2019-02-06	9.41	9.59	9.39	9.40	168466
2019-02-07	9.33	9.45	9.22	9.29	140169
2019-02-08	9.23	9.41	9.20	9.31	134144
2019-02-11	9.34	9.44	9.26	9.36	339792
2019-02-12	9.38	9.44	9.18	9.23	370027
2019-02-13	9.18	9.25	8.87	8.90	857943
2019-02-14	8.85	9.18	8.75	9.12	650084
2019-02-15	9.13	9.13	8.75	8.88	247504
2019-02-19	8.85	9.05	8.85	8.89	364200
2019-02-20	8.93	8.95	8.36	8.74	656668
2019-02-21	8.73	8.81	8.57	8.78	344903
2019-02-22	8.84	9.43	8.80	9.41	530444
2019-02-25	9.48	9.95	9.43	9.91	512595
2019-02-26	9.88	10.10	9.66	10.00	487831
2019-02-27	10.55	11.00	10.07	10.13	1836208
2019-02-28	10.12	10.12	9.32	9.44	1174873
2019-03-01	9.50	9.72	8.39	8.54	1022894
2019-03-04	8.75	9.03	8.55	8.97	975710
2019-03-05	8.69	8.92	8.38	8.44	990894
2019-03-06	8.40	8.86	8.29	8.62	1754499
2019-03-07	8.59	8.82	8.45	8.79	527924
2019-03-08	8.68	8.83	8.64	8.81	655827
2019-03-11	8.87	9.03	8.72	8.76	210007
2019-03-12	8.80	8.91	8.69	8.75	247071
2019-03-13	8.74	8.81	8.64	8.71	607984
2019-03-14	8.71	8.78	8.32	8.45	654970
2019-03-15	8.50	9.13	8.50	9.01	603823
2019-03-18	9.06	9.08	8.55	8.56	347078
2019-03-19	8.57	8.69	8.51	8.54	212238
2019-03-20	8.51	8.63	8.36	8.58	318372
2019-03-21	8.52	8.64	8.34	8.57	182763
2019-03-22	8.49	8.54	8.35	8.37	278282
2019-03-25	8.35	8.44	8.22	8.30	187902
2019-03-26	8.33	8.44	8.16	8.17	208880
2019-03-27	8.16	8.16	7.86	7.91	401373
2019-03-28	7.93	8.01	7.68	7.78	331768
2019-03-29	7.82	8.09	7.70	7.94	387467
2019-04-01	8.00	8.20	7.69	7.81	370298
2019-04-02	7.78	7.86	7.28	7.80	773322
2019-04-03	7.84	8.06	7.83	7.98	291996
2019-04-04	7.98	8.07	7.83	7.90	125574
2019-04-05	7.91	7.95	7.79	7.84	99965
2019-04-08	7.81	7.88	7.66	7.72	153277
2019-04-09	7.71	7.77	7.32	7.39	482608
2019-04-10	7.33	7.35	7.00	7.13	814582
2019-04-11	7.15	7.34	7.14	7.17	549648
2019-04-12	7.19	7.37	7.10	7.20	674548
2019-04-15	7.20	7.28	7.10	7.19	339895
2019-04-16	7.23	7.30	7.15	7.27	2589626
2019-04-17	7.28	8.23	7.28	7.98	2361253
2019-04-18	7.86	7.95	7.72	7.76	295875
2019-04-22	7.73	7.80	7.58	7.61	188020
2019-04-23	7.63	7.85	7.63	7.78	1066249
2019-04-24	7.76	7.88	7.34	7.78	276421
2019-04-25	7.78	7.79	7.65	7.75	220529
2019-04-26	7.75	7.92	7.67	7.80	1483193
2019-04-29	7.83	8.10	7.82	8.05	229455
2019-04-30	8.02	8.15	7.76	7.86	971429
2019-05-01	7.86	7.99	7.73	7.74	98807
2019-05-02	7.70	7.85	7.25	7.71	299108
2019-05-03	7.75	7.88	7.71	7.81	105845
2019-05-06	7.49	7.80	7.49	7.76	160976
2019-05-07	7.66	7.82	7.61	7.64	257289
2019-05-08	7.61	7.81	7.57	7.77	294781
2019-05-09	7.67	7.71	7.43	7.60	262774
2019-05-10	7.60	7.76	7.58	7.74	376859
2019-05-13	7.59	7.79	7.53	7.78	316480
2019-05-14	7.83	7.92	7.65	7.78	353594
2019-05-15	7.77	8.03	7.77	7.97	357489
2019-05-16	7.96	8.02	7.82	7.92	589682
2019-05-17	8.00	9.36	7.92	8.99	1572879
2019-05-20	8.82	8.89	8.70	8.81	775785
2019-05-21	8.88	8.99	8.79	8.80	328325
2019-05-22	8.71	8.80	8.25	8.27	351792
2019-05-23	8.15	8.15	7.75	8.00	410551
2019-05-24	8.07	8.13	7.54	7.55	954871
2019-05-28	7.60	7.84	7.55	7.60	364565
2019-05-29	7.55	7.65	7.37	7.43	1901655
2019-05-30	7.43	7.60	7.29	7.34	245577
2019-05-31	7.27	7.34	7.12	7.15	201736
2019-06-03	7.19	7.25	6.97	7.22	410450
2019-06-04	7.20	7.30	7.10	7.29	311685
2019-06-05	7.25	7.77	7.23	7.36	889883
2019-06-06	7.37	7.46	7.24	7.26	269097
2019-06-07	7.26	7.36	6.99	7.11	508778
2019-06-10	7.14	7.37	7.12	7.24	383421
2019-06-11	7.31	7.45	7.09	7.33	366662
2019-06-12	7.28	7.41	7.12	7.23	235631
2019-06-13	7.23	7.28	6.94	6.98	306580
2019-06-14	6.92	7.07	6.60	6.68	1521009
2019-06-17	6.69	7.25	6.68	7.19	413146
2019-06-18	7.23	7.64	7.18	7.54	343888
2019-06-19	7.58	7.77	7.54	7.70	270306
2019-06-20	7.74	7.94	7.74	7.78	296419
2019-06-21	7.76	7.90	7.49	7.64	707372
2019-06-24	7.66	7.83	7.54	7.74	180199
2019-06-25	7.72	7.77	7.58	7.59	187753
2019-06-26	7.64	7.75	7.58	7.61	146870
2019-06-27	7.62	7.91	7.57	7.90	296126
2019-06-28	7.84	7.96	7.75	7.79	149195
2019-07-01	7.88	7.98	7.75	7.89	167088
2019-07-02	7.85	8.12	7.85	8.08	248666
2019-07-03	8.05	8.05	7.93	8.04	81495
2019-07-05	8.12	8.12	7.83	8.05	110318
2019-07-08	7.99	7.99	7.71	7.73	144200
2019-07-09	7.70	7.90	7.69	7.84	130969
2019-07-10	7.90	7.97	7.75	7.84	142771
2019-07-11	7.87	7.91	7.75	7.81	60189
2019-07-12	7.83	7.83	7.73	7.78	58460
2019-07-15	7.83	7.87	7.72	7.76	82817
2019-07-16	7.78	7.81	7.58	7.58	128517
2019-07-17	7.57	7.57	7.23	7.24	120640
2019-07-18	7.25	7.25	7.02	7.12	119415
2019-07-19	7.12	7.17	7.00	7.14	149879
2019-07-22	7.09	7.21	7.03	7.17	171703
2019-07-23	7.22	7.38	7.21	7.30	108475
2019-07-24	7.25	7.37	7.20	7.24	66712
2019-07-25	7.27	7.32	7.13	7.28	95182
2019-07-26	7.29	7.37	7.15	7.28	263439
2019-07-29	7.24	7.38	7.21	7.38	107012
2019-07-30	7.33	7.50	7.33	7.37	196828
2019-07-31	7.36	7.51	7.33	7.36	162617
2019-08-01	7.36	7.58	7.18	7.24	110231
2019-08-02	7.19	7.51	7.01	7.50	206616
2019-08-05	7.22	7.48	7.18	7.32	206378
2019-08-06	7.43	7.43	6.93	7.10	167462
2019-08-07	7.00	7.10	6.91	7.03	134157
2019-08-08	7.08	7.14	6.97	7.09	149815
2019-08-09	7.03	7.16	6.97	7.07	95232
2019-08-12	7.00	7.09	6.97	7.02	260812
2019-08-13	7.05	7.24	7.03	7.23	137359
2019-08-14	7.17	7.30	6.64	6.87	286869
2019-08-15	6.88	6.92	6.69	6.78	182663
2019-08-16	6.75	6.99	6.69	6.82	180887
2019-08-19	6.98	7.10	6.89	7.02	459856
2019-08-20	7.55	7.98	7.51	7.77	679705
2019-08-21	7.72	7.83	7.43	7.45	174165
2019-08-22	7.53	8.00	7.46	7.72	263747
2019-08-23	7.65	8.00	7.58	7.63	321264
2019-08-26	7.71	7.71	7.21	7.23	183360
2019-08-27	7.38	7.38	7.08	7.13	170677
2019-08-28	7.13	7.36	7.07	7.27	110142
2019-08-29	7.31	7.54	7.28	7.31	211152
2019-08-30	7.35	7.91	7.35	7.85	248561
2019-09-03	7.74	7.93	7.68	7.69	147531
2019-09-04	7.76	7.98	7.74	7.95	126133
2019-09-05	8.00	8.43	7.95	8.41	315522
2019-09-06	8.45	8.52	8.24	8.43	149381
2019-09-09	8.45	8.61	8.09	8.39	94765
2019-09-10	8.35	8.67	8.23	8.62	280527
2019-09-11	8.67	8.87	8.64	8.86	237644
2019-09-12	8.85	8.85	8.45	8.54	134210
2019-09-13	8.59	8.59	8.32	8.47	114585
2019-09-16	8.45	8.70	8.31	8.69	174298
2019-09-17	8.63	8.82	8.23	8.64	206368
2019-09-18	8.67	8.67	8.34	8.42	114619
2019-09-19	8.40	8.66	8.40	8.43	109552
2019-09-20	8.39	8.53	8.22	8.27	298211
2019-09-23	8.27	8.41	8.09	8.36	155566
2019-09-24	8.40	8.40	7.98	8.12	95953
2019-09-25	8.06	8.19	8.06	8.12	92367
2019-09-26	8.06	8.39	7.95	7.99	59272
2019-09-27	8.02	8.48	7.54	7.55	278253
2019-09-30	7.59	7.75	7.52	7.62	126069
2019-10-01	7.59	7.77	7.59	7.74	119757
2019-10-02	7.73	7.77	7.48	7.49	117949
2019-10-03	7.50	7.62	7.31	7.59	67821
2019-10-04	7.62	7.72	7.47	7.49	65158
2019-10-07	7.50	7.56	7.37	7.49	96016
2019-10-08	7.43	7.45	7.18	7.18	135614
2019-10-09	7.25	7.28	7.12	7.21	91209
2019-10-10	7.20	7.25	7.16	7.19	50007
2019-10-11	7.25	7.36	7.18	7.22	146228
2019-10-14	7.86	8.64	7.50	8.36	1360794
2019-10-15	8.30	8.80	8.25	8.76	375756
2019-10-16	8.69	8.74	8.48	8.52	91268
2019-10-17	8.58	8.58	8.28	8.40	161927
2019-10-18	8.41	8.44	8.08	8.18	184025
2019-10-21	8.26	8.50	8.19	8.35	130896
2019-10-22	8.31	8.37	8.16	8.16	83029
2019-10-23	8.11	8.20	7.96	8.01	63697
2019-10-24	8.04	8.23	8.04	8.15	95580
2019-10-25	8.15	8.15	7.90	8.10	87619
2019-10-28	8.16	8.40	8.07	8.27	409848
2019-10-29	8.26	8.37	8.17	8.34	75698
2019-10-30	8.31	8.46	8.26	8.30	50722
2019-10-31	8.28	8.52	8.18	8.48	114741
2019-11-01	8.52	8.68	8.39	8.52	151357
2019-11-04	8.61	8.61	8.38	8.47	164343
2019-11-05	8.49	8.50	8.16	8.19	95239
2019-11-06	8.19	8.19	8.05	8.08	78138
2019-11-07	8.16	8.36	8.03	8.26	271891
2019-11-08	8.24	8.33	8.11	8.31	232433
2019-11-11	8.23	8.29	8.17	8.20	80197
2019-11-12	8.20	8.25	8.12	8.21	75621
2019-11-13	8.14	8.14	7.92	7.93	107268
2019-11-14	7.90	8.04	7.86	7.92	80244
2019-11-15	7.96	8.13	7.94	8.07	70492
2019-11-18	8.08	8.29	8.02	8.27	168682
2019-11-19	7.72	8.10	7.41	7.55	351438
2019-11-20	7.59	7.75	7.47	7.48	172121
2019-11-21	7.45	7.57	7.28	7.52	174010
2019-11-22	7.56	7.72	7.49	7.51	87107
2019-11-25	7.57	7.72	7.41	7.45	261033
2019-11-26	7.40	7.48	7.02	7.03	272698
2019-11-27	7.04	7.16	6.92	6.94	355903
2019-11-29	6.98	7.00	6.66	6.77	297221
2019-12-02	6.84	7.07	6.80	6.81	331873
2019-12-03	6.72	6.73	6.50	6.51	243957
2019-12-04	6.84	7.08	6.78	7.01	330653
2019-12-05	7.02	7.11	6.98	7.04	115044
2019-12-06	7.04	7.13	6.98	6.98	584370
2019-12-09	6.95	7.06	6.91	6.96	189768
2019-12-10	6.93	7.21	6.90	7.18	1388216
2019-12-11	7.22	7.37	7.20	7.24	153591
2019-12-12	7.20	7.35	7.15	7.34	189022
2019-12-13	7.35	7.36	7.11	7.18	128310
2019-12-16	7.23	7.33	7.10	7.29	300978
2019-12-17	7.32	7.35	7.21	7.34	187718
2019-12-18	7.31	7.39	7.24	7.26	485315
2019-12-19	7.30	7.34	7.09	7.16	254227
2019-12-20	7.17	7.17	6.95	6.95	351166
2019-12-23	6.97	6.97	6.60	6.73	316133
2019-12-24	6.68	6.72	6.37	6.60	469960
2019-12-26	6.64	6.68	6.41	6.44	400928
2019-12-27	6.46	6.46	6.31	6.41	492936
2019-12-30	7.10	7.10	6.63	6.64	579220
2019-12-31	6.70	7.31	6.68	7.25	586489
2020-01-02	7.49	7.81	7.26	7.64	546116
2020-01-03	7.71	8.27	7.61	8.25	544414
2020-01-06	8.44	9.35	8.29	9.30	1282172
2020-01-07	9.20	9.75	9.05	9.43	977180
2020-01-08	9.30	9.57	9.20	9.23	591156
2020-01-09	9.29	9.37	9.05	9.20	334837
2020-01-10	9.13	9.22	8.88	8.94	291427
2020-01-13	8.96	9.51	8.90	9.50	452194
2020-01-14	9.55	9.66	9.45	9.50	405232
2020-01-15	9.60	10.60	9.52	10.33	1001663
2020-01-16	10.34	11.00	10.21	10.95	575322
2020-01-17	11.00	11.25	10.48	10.77	565550
2020-01-21	10.49	10.84	10.26	10.36	343530
2020-01-22	10.43	10.84	10.30	10.33	302188
2020-01-23	10.33	10.58	10.22	10.43	204204
2020-01-24	10.43	10.67	10.20	10.28	197544
2020-01-27	10.01	10.07	9.67	9.75	437208
2020-01-28	9.82	10.04	9.70	9.72	195099
2020-01-29	9.78	9.79	9.51	9.66	176371
2020-01-30	9.52	9.74	9.22	9.44	175007
2020-01-31	9.36	9.48	9.12	9.24	143339
2020-02-03	9.29	9.86	9.20	9.82	271293
2020-02-04	10.00	10.48	10.00	10.43	891148
2020-02-05	10.60	10.96	10.44	10.65	328855
2020-02-06	10.88	12.88	10.84	12.72	1360864
2020-02-07	12.75	13.64	12.01	12.05	932417
2020-02-10	12.00	13.07	11.81	12.95	782183
2020-02-11	13.00	13.25	12.69	12.83	754454
2020-02-12	13.18	14.17	13.08	13.62	926909
2020-02-13	13.50	13.72	13.12	13.47	366293
2020-02-14	13.54	13.54	13.08	13.20	291586
2020-02-18	13.44	14.62	13.27	14.44	1369096
2020-02-19	13.88	14.91	13.66	14.63	1404817
2020-02-20	14.57	15.04	14.53	14.89	670664
2020-02-21	14.83	14.83	14.07	14.67	699405
2020-02-24	14.00	14.72	13.89	14.46	535706
2020-02-25	14.82	15.65	14.71	15.22	1264728
2020-02-26	15.22	15.95	14.90	14.95	817218
2020-02-27	14.77	15.42	14.54	15.23	1144128
2020-02-28	14.27	15.12	13.65	14.98	887287
2020-03-02	15.01	15.28	14.73	15.06	446872
2020-03-03	15.16	15.48	14.88	15.25	543284
2020-03-04	15.77	16.81	15.62	16.53	1377666
2020-03-05	15.94	16.41	15.18	15.26	3809610
2020-03-06	15.02	16.30	14.82	15.28	1720840
2020-03-09	14.05	15.10	13.75	14.66	1450877
2020-03-10	15.13	15.95	14.69	15.50	1635465
2020-03-11	15.04	15.36	14.54	14.95	1268615
2020-03-12	14.03	14.07	12.14	12.20	1290377
2020-03-13	13.20	14.07	12.80	14.03	1261277
2020-03-16	12.90	13.51	12.10	12.78	1030800
2020-03-17	12.79	13.53	12.40	12.66	1216147
2020-03-18	11.91	12.13	9.34	10.15	1556569
2020-03-19	10.21	12.05	9.69	11.88	1071007
2020-03-20	11.91	13.80	11.91	13.41	1708017
2020-03-23	13.00	13.25	12.18	12.98	860621
2020-03-24	13.21	13.73	12.90	13.00	1456487
2020-03-25	13.00	13.28	12.20	12.73	1294384
2020-03-26	12.86	13.85	12.45	13.79	892113
2020-03-27	13.12	14.02	12.92	13.79	340552
2020-03-30	13.96	13.96	13.37	13.53	276778
2020-03-31	13.50	14.07	13.44	13.86	574358
2020-04-01	13.35	13.96	13.12	13.45	344183
2020-04-02	13.12	14.99	12.71	14.87	1227214
2020-04-03	14.68	14.88	13.09	13.24	694485
2020-04-06	13.62	15.35	13.62	15.26	510510
2020-04-07	15.79	15.80	14.10	14.38	654208
2020-04-08	14.38	14.41	13.68	14.04	868657
2020-04-09	14.26	14.75	13.94	14.00	433138
2020-04-13	14.04	14.20	13.52	13.76	774848
2020-04-14	13.90	15.11	13.90	14.83	620077
2020-04-15	14.35	14.61	14.08	14.47	305077
2020-04-16	14.61	15.25	14.51	15.18	538716
2020-04-17	15.08	15.48	14.67	15.41	593434
2020-04-20	14.90	15.78	14.79	15.49	792142
2020-04-21	15.78	15.78	15.10	15.22	567938
2020-04-22	15.48	16.74	15.36	16.27	820081
2020-04-23	16.38	17.14	16.35	17.10	1068219
2020-04-24	17.20	17.37	15.73	16.70	793934
2020-04-27	16.89	16.89	16.39	16.50	830832
2020-04-28	16.80	16.84	15.22	15.31	400762
2020-04-29	15.58	16.18	14.91	14.91	705412
2020-04-30	14.63	15.71	14.46	14.97	744824
2020-05-01	14.77	14.87	13.99	14.11	694508
2020-05-04	14.22	14.34	13.99	14.27	448018
2020-05-05	14.37	15.36	14.37	15.20	532996
2020-05-06	15.10	16.31	15.10	16.06	789599
2020-05-07	16.23	16.95	16.23	16.44	658831
2020-05-08	16.47	17.05	16.45	17.00	605316
2020-05-11	16.89	17.01	16.06	16.10	396938
2020-05-12	16.29	17.23	15.93	16.78	766604
2020-05-13	16.88	17.14	16.60	16.80	904060
2020-05-14	16.78	17.02	16.12	16.98	856655
2020-05-15	16.05	17.02	16.03	16.95	1025065
2020-05-18	17.60	17.62	16.81	16.85	910459
2020-05-19	16.27	16.53	14.73	15.21	1830410
2020-05-20	15.22	15.85	15.19	15.52	1414400
2020-05-21	15.26	15.46	14.37	14.79	1557211
2020-05-22	14.31	14.77	13.89	13.89	1331866
2020-05-26	14.66	15.60	14.56	15.16	1152664
2020-05-27	14.98	15.29	14.87	15.14	719087
2020-05-28	15.00	15.24	14.11	14.13	1187585
2020-05-29	14.55	14.63	14.04	14.60	987882
2020-06-01	14.50	15.04	14.19	14.96	1132933
2020-06-02	15.12	15.13	14.48	14.53	594296
2020-06-03	14.96	15.03	14.15	14.24	635131
2020-06-04	14.17	14.29	13.82	13.84	745820
2020-06-05	14.00	14.00	12.67	13.34	1852603
2020-06-08	13.62	14.17	13.36	13.50	1412788
2020-06-09	13.75	13.86	12.97	13.05	1329310
2020-06-10	13.32	15.00	13.32	14.91	1418877
2020-06-11	14.08	14.94	14.08	14.85	1138714
2020-06-12	15.00	15.00	14.21	14.82	1525748
2020-06-15	14.58	15.04	14.21	14.84	1220323
2020-06-16	14.93	15.01	14.53	14.66	467991
2020-06-17	14.99	17.40	14.84	16.99	2855575
2020-06-18	16.82	17.09	16.07	16.56	1335295
2020-06-19	16.82	18.33	16.74	18.33	3308273
2020-06-22	19.75	22.00	19.60	21.52	5012777
2020-06-23	22.42	24.58	21.20	23.75	5483188
2020-06-24	23.19	23.24	21.81	22.21	5299546
2020-06-25	22.50	24.48	21.93	24.27	3256311
2020-06-26	24.35	24.68	23.18	24.56	1726907
2020-06-29	24.44	25.23	24.25	24.79	2341398
2020-06-30	24.56	25.04	23.29	23.86	1128039
2020-07-01	24.00	25.69	23.79	25.25	1418063
2020-07-02	25.42	26.23	25.29	26.07	1319253
2020-07-06	27.50	30.33	26.02	26.37	4421381
2020-07-07	26.80	27.45	26.10	27.36	953085
2020-07-08	28.29	29.87	27.45	29.25	2121576
2020-07-09	29.50	30.44	28.31	28.95	2216799
2020-07-10	28.87	29.48	26.70	27.52	1629226
2020-07-13	28.11	28.89	24.48	24.63	1964989
2020-07-14	24.88	26.10	23.81	24.95	1491630
2020-07-15	25.60	25.88	24.30	24.65	981645
2020-07-16	23.50	24.27	23.50	24.10	752960
2020-07-17	24.19	24.66	23.73	24.11	726847
2020-07-20	24.50	24.65	23.96	24.12	1062185
2020-07-21	24.95	25.00	22.83	23.52	1318123
2020-07-22	23.33	23.33	22.10	22.44	1318578
2020-07-23	23.37	23.37	21.97	22.17	2925731
2020-07-24	21.35	22.19	21.05	22.00	712011
2020-07-27	22.10	23.44	21.90	23.40	1277405
2020-07-28	23.06	23.25	22.69	22.93	963298
2020-07-29	23.00	23.21	22.36	22.53	945188
2020-07-30	22.17	22.38	21.65	22.01	1131938
2020-07-31	22.00	22.01	21.38	21.74	618454
2020-08-03	22.00	24.40	21.95	24.15	1618008
2020-08-04	24.32	27.02	24.08	26.68	2560537
2020-08-05	27.50	27.87	26.31	26.90	1291476
2020-08-06	26.58	26.58	25.00	25.33	1172314
2020-08-07	25.16	25.16	22.92	23.13	1475069
2020-08-10	22.87	23.60	21.33	22.96	1425636
2020-08-11	23.21	24.27	21.82	23.46	1462760
2020-08-12	23.92	24.63	23.47	24.31	687021
2020-08-13	24.17	24.81	23.67	23.93	680968
2020-08-14	23.71	23.90	22.47	22.53	656903
2020-08-17	22.97	24.29	22.90	23.60	812510
2020-08-18	23.80	24.71	23.75	24.08	1675854
2020-08-19	24.05	24.59	22.16	22.33	1548572
2020-08-20	22.72	23.74	22.25	23.08	1013287
2020-08-21	23.03	23.06	22.10	22.18	1029814
2020-08-24	22.50	23.05	21.52	21.60	1247807
2020-08-25	20.43	21.34	19.78	21.09	4539688
2020-08-26	21.40	24.98	21.05	24.70	13411355
2020-08-27	24.08	24.19	22.72	23.25	3418711
2020-08-28	23.95	24.14	23.31	23.75	1936517
2020-08-31	23.76	23.92	22.72	23.21	1741752
2020-09-01	22.94	24.72	22.81	24.63	1653660
2020-09-02	24.79	24.99	23.19	23.50	1932863
2020-09-03	22.76	23.09	21.13	22.44	1841837
2020-09-04	22.11	23.13	21.44	22.76	1169261
2020-09-08	21.13	22.31	21.03	21.05	960627
2020-09-09	21.74	22.19	20.67	21.18	1487981
2020-09-10	21.05	21.57	20.49	20.60	793884
2020-09-11	20.90	21.09	20.37	20.66	424742
2020-09-14	21.27	22.13	20.97	21.87	586679
2020-09-15	22.00	22.14	21.39	21.82	1197653
2020-09-16	21.85	21.90	20.63	20.81	2303884
2020-09-17	20.48	20.90	20.30	20.74	844678
2020-09-18	20.89	21.69	20.74	21.14	1885271
2020-09-21	20.51	21.14	19.54	21.08	1375622
2020-09-22	21.44	21.74	20.67	21.35	882085
2020-09-23	21.10	21.38	20.26	20.42	683496
2020-09-24	19.85	20.63	19.63	19.94	1493298
2020-09-25	19.88	20.63	19.65	20.52	799826
2020-09-28	21.69	22.01	21.21	22.01	1816955
2020-09-29	21.71	22.78	21.38	22.77	862047
2020-09-30	22.63	23.72	22.54	23.16	1173619
2020-10-01	23.51	24.59	23.24	23.83	1573762
2020-10-02	23.05	23.69	22.51	22.84	553364
2020-10-05	22.95	23.04	22.32	22.37	934342
2020-10-06	22.41	23.08	21.86	22.56	1028811
2020-10-07	22.98	23.75	22.91	23.45	705753
2020-10-08	23.36	23.67	22.22	22.60	671217
2020-10-09	22.99	23.19	22.53	23.03	400295
2020-10-12	23.41	23.82	23.10	23.11	503400
2020-10-13	23.45	23.50	22.90	23.46	334549
2020-10-14	23.63	25.00	22.69	22.90	1737902
2020-10-15	22.16	23.00	21.50	22.90	1095355
2020-10-16	23.42	24.73	22.70	24.08	984135
2020-10-19	24.34	24.99	23.69	23.74	864074
2020-10-20	23.66	24.69	23.66	24.60	675024
2020-10-21	24.89	26.58	24.87	25.64	2165781
2020-10-22	25.53	25.88	24.31	24.71	1906135
2020-10-23	24.78	24.85	23.52	23.88	562648
2020-10-26	23.75	24.59	22.48	22.87	1245275
2020-10-27	22.91	23.78	22.55	23.33	743238
2020-10-28	22.60	23.03	21.88	22.63	1092650
2020-10-29	23.02	23.65	22.80	23.14	468997
2020-10-30	22.90	23.03	21.72	22.96	807376
2020-11-02	23.00	23.47	22.47	23.40	565474
2020-11-03	23.40	24.20	23.25	23.97	596755
2020-11-04	24.70	25.65	24.63	25.05	1348456
2020-11-05	25.88	26.17	24.24	26.13	1365390
2020-11-06	26.47	27.05	25.21	26.50	1379023
2020-11-09	26.52	26.69	22.92	23.35	4271595
2020-11-10	23.00	23.17	21.86	22.71	2048633
2020-11-11	22.92	23.60	22.39	23.51	1267154
2020-11-12	23.99	24.60	23.14	24.06	923003
2020-11-13	24.11	24.63	22.80	24.50	1662625
2020-11-16	24.00	24.01	23.39	23.96	1168267
2020-11-17	23.89	24.12	22.45	22.92	1801225
2020-11-18	23.46	23.46	22.51	22.74	681695
2020-11-19	23.00	23.89	22.27	23.82	631896
2020-11-20	23.97	25.10	23.73	24.13	1093547
2020-11-23	24.23	25.05	24.17	24.80	1597377
2020-11-24	24.86	25.38	24.06	24.89	1636178
2020-11-25	30.20	31.50	27.50	29.96	8933081
2020-11-27	30.01	30.29	28.85	29.99	2724919
2020-11-30	29.90	30.40	28.02	28.34	2939829
2020-12-01	28.63	28.90	27.26	27.92	2015840
2020-12-02	28.00	28.00	26.91	27.76	2004156
2020-12-03	27.73	28.95	27.41	27.85	2031818
2020-12-04	28.00	28.47	27.49	28.04	1358444
2020-12-07	27.76	28.96	27.34	27.53	1828342
2020-12-08	27.70	29.40	27.59	28.88	1179250
2020-12-09	29.35	30.08	28.12	28.27	1133263
2020-12-10	27.84	29.29	27.73	28.67	672440
2020-12-11	29.28	29.28	28.00	28.62	775363
2020-12-14	29.68	30.40	28.62	29.90	2672151
2020-12-15	29.91	30.29	28.09	28.65	967584
2020-12-16	30.40	30.50	27.53	27.69	1618661
2020-12-17	28.50	31.25	28.50	30.89	2918091
2020-12-18	31.00	33.04	30.30	32.00	3643876
2020-12-21	31.44	32.17	30.67	32.09	2456217
2020-12-22	32.90	34.47	32.51	33.19	2565637
2020-12-23	33.20	33.64	32.12	32.61	1226379
2020-12-24	32.19	32.98	31.64	32.36	577270
2020-12-28	32.36	33.29	32.13	32.28	1167399
2020-12-29	32.42	33.48	32.11	33.24	797814
2020-12-30	33.45	35.00	33.00	34.86	2010200
2020-12-31	35.00	35.50	34.00	34.69	1135739
2021-01-04	35.00	35.76	32.09	33.88	3038828
2021-01-05	33.78	34.94	33.19	34.28	1772691
2021-01-06	33.42	34.98	32.75	34.04	2495203
2021-01-07	34.10	35.42	33.88	34.91	1823122
2021-01-08	35.06	37.55	35.05	37.24	2662362
2021-01-11	37.61	38.32	36.84	37.32	1633493
2021-01-12	37.45	39.41	37.35	38.72	1702847
2021-01-13	38.60	39.61	38.01	39.22	1262428
2021-01-14	39.40	40.03	38.85	39.54	1881267
2021-01-15	39.67	40.39	38.62	39.66	1151384
2021-01-19	40.88	40.88	39.32	40.17	3313268
2021-01-20	40.50	40.54	39.27	40.23	2546198
2021-01-21	38.00	40.30	37.55	38.91	6193084
2021-01-22	39.62	41.98	39.00	41.17	5250602
2021-01-25	41.99	43.80	41.04	41.72	3930993
2021-01-26	41.79	41.88	39.80	39.89	2800955
2021-01-27	38.77	39.25	34.63	34.94	4274802
2021-01-28	34.94	38.75	34.88	37.61	3976765
2021-01-29	37.33	39.00	36.41	37.73	1964297
2021-02-01	38.02	40.45	37.39	39.75	2275457
2021-02-02	39.91	40.80	39.36	39.71	1461570
2021-02-03	40.04	40.90	39.35	40.39	1367282
2021-02-04	40.00	40.32	38.66	39.37	1867345
2021-02-05	40.03	40.59	38.87	40.59	1556109
2021-02-08	40.76	41.98	40.76	41.87	1079667
2021-02-09	41.24	44.24	41.18	42.48	1959121
2021-02-10	43.18	44.45	41.31	42.60	1904120
2021-02-11	42.91	43.13	41.06	41.29	1685666
2021-02-12	41.86	43.28	41.00	41.60	879037
2021-02-16	41.65	42.52	41.10	41.24	1205277
2021-02-17	41.00	42.50	40.27	40.92	1099368
2021-02-18	40.00	40.62	38.51	40.01	2772112
2021-02-19	40.40	41.13	39.61	39.81	1632340
2021-02-22	38.20	38.48	36.00	37.76	4164849
2021-02-23	36.99	39.10	35.93	38.68	3311293
2021-02-24	39.00	39.09	36.91	38.30	1457346
2021-02-25	38.31	39.00	36.21	36.83	1260646
2021-02-26	36.78	38.26	35.90	36.44	11301225
2021-03-01	37.08	39.69	37.08	38.72	1623249
2021-03-02	38.73	40.00	37.38	37.42	1415875
2021-03-03	37.40	37.40	34.76	34.83	1990078
2021-03-04	34.31	34.93	32.25	32.76	3907374
2021-03-05	33.05	33.79	30.54	33.33	2783417
2021-03-08	32.31	33.17	30.43	30.77	3317468
2021-03-09	30.58	34.01	30.58	33.85	2973487
2021-03-10	33.85	34.90	33.31	33.52	3212880
2021-03-11	33.75	36.00	33.70	35.52	3313617
2021-03-12	34.32	34.59	33.22	33.79	1504603
2021-03-15	34.08	34.50	33.55	34.39	984297
2021-03-16	33.80	35.18	33.45	33.84	1065975
2021-03-17	33.20	34.34	32.30	34.07	1154129
2021-03-18	33.52	34.52	33.42	33.70	1541234
2021-03-19	33.83	34.01	32.27	32.54	1429951
2021-03-22	33.69	34.07	32.57	33.00	719674
2021-03-23	33.05	34.18	31.87	34.10	2168973
2021-03-24	33.38	33.64	27.63	28.08	8895625
2021-03-25	28.22	34.00	27.58	31.29	7739759
2021-03-26	30.79	32.31	30.46	31.79	3732305
2021-03-29	32.00	32.81	30.35	30.48	1569767
2021-03-30	30.38	32.61	29.90	31.72	1492440
2021-03-31	32.08	33.30	32.04	32.30	1932894
2021-04-01	33.52	34.20	33.13	33.54	1896635
2021-04-05	34.12	34.41	32.89	33.89	1801882
2021-04-06	33.70	34.88	33.14	34.16	855567
2021-04-07	33.64	34.00	31.94	32.17	977284
2021-04-08	32.74	34.00	30.94	31.23	1955478
2021-04-09	30.52	30.98	29.35	30.67	1348236
2021-04-12	30.67	30.67	29.01	29.81	1748934
2021-04-13	29.88	30.66	29.71	30.03	1010173
2021-04-14	30.15	30.47	28.75	28.81	1002800
2021-04-15	29.35	29.35	27.78	28.52	1279375
2021-04-16	27.81	28.36	27.38	27.91	1122314
2021-04-19	27.88	28.95	27.53	27.93	1478216
2021-04-20	27.98	28.39	26.81	27.36	1243983
2021-04-21	27.39	28.83	27.11	28.40	987995
2021-04-22	28.61	29.69	28.50	28.58	1434932
2021-04-23	28.60	30.00	28.60	29.39	792302
2021-04-26	29.39	30.66	29.23	30.21	977977
2021-04-27	30.42	30.76	29.94	30.41	449564
2021-04-28	30.60	30.60	29.81	29.82	673029
2021-04-29	29.46	30.39	27.29	27.69	1081117
2021-04-30	29.14	30.00	27.54	27.91	1727096
2021-05-03	28.19	28.23	25.81	25.95	3113289
2021-05-04	25.29	25.99	24.81	25.72	2512343
2021-05-05	26.07	26.80	25.60	26.17	2715648
2021-05-06	25.67	25.85	24.37	24.79	1238630
2021-05-07	25.04	26.19	23.94	25.70	2072335
2021-05-10	25.48	25.78	24.09	24.35	2539787
2021-05-11	23.22	24.60	22.97	24.55	1335739
2021-05-12	24.55	25.15	24.35	24.53	1150995
2021-05-13	24.78	25.69	22.93	22.95	1316757
2021-05-14	23.61	25.94	23.15	25.77	1589964
2021-05-17	25.88	25.88	24.39	24.80	1867476
2021-05-18	25.12	25.81	24.41	24.88	2724453
2021-05-19	24.22	25.17	23.84	24.87	1263993
2021-05-20	24.62	24.85	22.18	22.48	2476619
2021-05-21	22.70	23.13	20.69	21.35	3388431
2021-05-24	21.48	21.71	20.72	20.94	1838704
2021-05-25	21.48	21.62	20.80	21.22	2964789
2021-05-26	22.66	25.81	21.50	22.08	6195813
2021-05-27	21.83	23.60	21.39	22.47	3028139
2021-05-28	22.84	23.22	22.21	22.32	1653870
2021-06-01	22.90	23.42	22.38	22.47	2382801
2021-06-02	23.02	23.02	21.43	22.24	1969840
2021-06-03	22.00	22.16	20.28	20.59	2319062
2021-06-04	21.00	21.18	20.01	20.40	2695449
2021-06-07	20.23	20.43	19.64	20.19	2875165
2021-06-08	20.20	20.87	20.04	20.54	1347649
2021-06-09	20.75	21.57	20.75	21.21	1960795
2021-06-10	21.25	22.45	21.25	22.01	2270740
2021-06-11	21.83	23.48	21.82	23.00	4949491
2021-06-14	23.00	24.59	22.97	24.08	2747761
2021-06-15	24.37	24.80	23.50	23.87	2551800
2021-06-16	23.74	24.47	23.51	24.30	2049322
2021-06-17	24.07	24.70	23.93	24.50	1681195
2021-06-18	24.26	26.20	24.26	24.85	2719732
2021-06-21	24.63	25.09	22.80	23.26	2264911
2021-06-22	23.18	23.70	23.06	23.30	1559718
2021-06-23	23.40	23.67	22.97	23.03	1183121
2021-06-24	23.11	23.32	22.27	22.73	2472336
2021-06-25	22.99	23.10	22.48	22.58	1089657
2021-06-28	22.66	23.32	22.63	22.90	1539374
2021-06-29	22.97	23.49	22.89	23.28	1107034
2021-06-30	23.16	23.66	22.76	22.95	1270438
2021-07-01	22.75	22.94	22.02	22.27	1711930
2021-07-02	22.11	22.35	21.40	21.43	1001912
2021-07-06	21.27	21.74	20.58	21.06	1472934
2021-07-07	21.06	21.11	18.95	19.88	3377212
2021-07-08	19.16	20.01	18.57	18.80	3458280
2021-07-09	19.21	19.83	18.98	19.74	1333770
2021-07-12	19.68	20.00	19.05	19.52	2140148
2021-07-13	19.61	20.60	19.57	20.06	1404337
2021-07-14	20.03	20.43	19.32	19.45	1441519
2021-07-15	19.44	19.86	18.69	18.85	1577214
2021-07-16	19.06	19.18	17.34	17.93	3427694
2021-07-19	17.55	17.84	16.94	17.70	1370948
2021-07-20	17.72	17.99	17.19	17.79	1268854
2021-07-21	17.87	18.76	17.63	18.75	1551702
2021-07-22	18.80	18.86	18.16	18.35	663643
2021-07-23	17.42	17.91	14.24	15.80	5919272
2021-07-26	14.97	16.52	14.84	15.98	2225682
2021-07-27	15.43	15.58	14.11	14.64	3644408
2021-07-28	15.50	17.63	15.40	17.15	3373405
2021-07-29	17.74	18.19	16.46	17.35	2581956
2021-07-30	17.19	18.00	16.83	17.33	1881281
2021-08-02	17.46	18.17	17.40	17.75	983911
2021-08-03	17.43	17.64	16.91	17.50	592030
2021-08-04	17.39	17.97	16.88	17.20	571456
2021-08-05	17.01	17.20	16.71	17.13	757115
2021-08-06	17.93	18.47	17.39	18.08	2370648
2021-08-09	18.11	19.00	17.85	18.48	2499559
2021-08-10	18.52	18.99	18.16	18.91	2085447
2021-08-11	19.13	19.40	18.57	18.79	1051328
2021-08-12	18.31	19.34	18.15	19.05	1524833
2021-08-13	19.05	19.66	18.78	18.88	1001964
2021-08-16	18.50	18.61	17.56	18.11	975923
2021-08-17	17.35	17.76	16.34	16.42	2082242
2021-08-18	16.42	16.73	15.94	16.38	2173099
2021-08-19	15.87	16.37	15.60	15.99	1000900
2021-08-20	15.95	16.82	15.67	15.95	1433942
2021-08-23	16.01	16.49	15.62	16.36	1159663
2021-08-24	16.95	18.45	16.95	18.20	1679108
2021-08-25	18.41	20.43	17.59	20.32	2981542
2021-08-26	20.25	20.99	19.59	19.97	1817573
2021-08-27	19.74	19.80	17.75	17.85	3007564
2021-08-30	18.03	18.97	17.26	18.76	1775822
2021-08-31	19.31	19.91	18.70	19.79	1967306
2021-09-01	20.00	21.21	19.86	20.79	2302118
2021-09-02	20.80	21.10	20.01	20.52	917847
2021-09-03	20.58	21.92	20.44	21.80	1440165
2021-09-07	22.00	22.91	21.59	22.23	1729713
2021-09-08	21.95	22.10	20.32	20.97	1283095
2021-09-09	20.75	21.85	20.00	21.52	539537
2021-09-10	21.58	22.34	21.15	21.22	627897
2021-09-13	20.88	21.34	20.15	21.04	780849
2021-09-14	20.89	21.00	19.88	20.10	790319
2021-09-15	19.89	19.89	19.01	19.10	1233434
2021-09-16	19.00	19.27	18.51	19.11	1710889
2021-09-17	19.55	19.55	18.66	19.40	1084576
2021-09-20	18.92	19.31	17.15	17.64	1201667
2021-09-21	17.70	17.92	17.48	17.64	780185
2021-09-22	17.76	18.89	17.76	18.44	1012342
2021-09-23	18.46	18.63	17.64	18.11	780331
2021-09-24	17.85	18.08	17.31	17.67	657657
2021-09-27	17.19	18.14	16.69	17.70	925650
2021-09-28	17.77	17.88	16.70	16.96	716432
2021-09-29	16.86	17.25	16.62	16.76	418831
2021-09-30	16.93	17.48	16.79	17.31	1189171
2021-10-01	17.18	17.18	16.00	16.92	886841
2021-10-04	16.58	16.60	15.31	16.01	1347014
2021-10-05	16.16	16.58	16.09	16.28	627732
2021-10-06	15.96	16.88	15.94	16.65	710699
2021-10-07	17.18	17.84	16.89	17.59	1064134
2021-10-08	17.50	17.77	17.07	17.34	564706
2021-10-11	17.66	17.69	16.83	16.86	631769
2021-10-12	16.58	16.77	15.80	15.87	959793
2021-10-13	16.03	16.95	16.02	16.93	535018
2021-10-14	16.93	17.28	16.61	17.20	621115
2021-10-15	17.28	17.56	16.74	17.53	731462
2021-10-18	17.54	18.00	17.29	17.41	773284
2021-10-19	17.67	18.87	17.43	18.67	1002198
2021-10-20	18.83	19.66	18.64	19.23	943018
2021-10-21	18.74	19.37	18.23	18.43	1009113
2021-10-22	18.32	18.86	17.99	18.32	656484
2021-10-25	18.40	18.55	17.89	18.32	758226
2021-10-26	18.35	18.35	16.51	16.77	829034
2021-10-27	16.48	17.29	16.28	16.39	762446
2021-10-28	16.33	17.14	16.17	16.67	888686
2021-10-29	16.65	16.97	15.56	15.68	1004398
2021-11-01	15.69	17.40	15.69	17.21	681723
2021-11-02	16.96	17.01	16.39	16.90	777007
2021-11-03	16.95	17.19	16.75	17.09	475645
2021-11-04	17.18	17.33	16.28	16.30	418368
2021-11-05	16.32	16.36	16.03	16.25	523034
2021-11-08	16.99	17.29	16.75	16.86	638196
2021-11-09	16.85	17.15	16.61	16.64	323899
2021-11-10	16.73	17.50	16.25	16.37	656052
2021-11-11	16.83	17.58	16.67	17.31	945945
2021-11-12	17.26	18.13	17.23	17.94	1404464
2021-11-15	17.99	18.16	17.49	17.49	713789
2021-11-16	17.71	17.74	17.05	17.22	825158
2021-11-17	17.23	17.26	16.16	16.35	905955
2021-11-18	16.03	16.25	15.15	15.18	1134510
2021-11-19	13.80	14.03	11.75	12.97	4053928
2021-11-22	13.69	13.87	13.04	13.66	1907125
2021-11-23	13.64	14.10	11.84	11.99	2730157
2021-11-24	12.05	12.17	11.32	11.70	2793226
2021-11-26	11.30	11.48	10.51	11.07	1749586
2021-11-29	11.31	11.40	10.33	10.48	2988491
2021-11-30	10.51	10.75	9.54	9.72	4777177
2021-12-01	10.00	10.33	9.56	9.68	2568980
2021-12-02	9.80	9.98	9.26	9.68	2326294
2021-12-03	9.52	9.66	7.96	8.00	2013536
2021-12-06	8.25	8.25	7.61	7.83	3683600
2021-12-07	8.13	8.91	8.06	8.70	4653419
2021-12-08	8.65	9.21	8.24	9.14	3230814
2021-12-09	9.17	9.46	8.80	9.15	2381158
2021-12-10	9.14	9.14	8.15	8.51	2251038
2021-12-13	8.56	8.71	8.13	8.21	2063057
2021-12-14	8.05	8.39	7.56	8.21	2873319
2021-12-15	8.27	8.27	7.77	8.14	2801080
2021-12-16	8.25	8.69	7.28	8.49	3115781
2021-12-17	8.05	8.96	7.93	8.94	2086369
2021-12-20	8.50	8.68	8.01	8.19	1380865
2021-12-21	8.53	9.55	8.48	9.34	2128479
2021-12-22	9.17	9.39	8.85	9.09	862980
2021-12-23	8.98	9.40	8.73	9.15	2624596
2021-12-27	9.27	9.27	8.74	8.83	919846
2021-12-28	8.77	9.10	8.70	8.71	1250310
2021-12-29	8.60	8.73	7.90	8.06	2256871
2021-12-30	8.03	9.28	7.91	8.98	2178438
2021-12-31	8.84	9.26	8.82	9.03	1337290
2022-01-03	9.15	9.27	8.71	9.01	1316632
2022-01-04	8.96	9.08	8.19	8.37	1726276
2022-01-05	8.47	8.68	8.08	8.24	1602263
2022-01-06	8.39	8.62	7.73	8.37	1698001
2022-01-07	8.48	9.15	8.38	8.74	1726663
2022-01-10	8.84	9.20	8.50	9.18	1352217
2022-01-11	9.11	9.75	8.98	9.19	2810884
2022-01-12	9.51	9.74	9.17	9.28	5138257
2022-01-13	9.20	9.59	8.95	8.99	3310157
2022-01-14	8.96	9.39	8.95	9.24	2336858
2022-01-18	9.00	9.70	8.94	9.19	2438780
2022-01-19	9.29	9.63	9.07	9.31	1551419
2022-01-20	9.93	10.29	9.50	9.53	3305116
2022-01-21	9.44	9.72	8.65	8.68	2979098
2022-01-24	8.45	8.49	7.83	8.37	3370905
2022-01-25	8.51	8.80	8.16	8.27	3282771
2022-01-26	8.40	8.66	8.11	8.16	2426183
2022-01-27	8.14	8.65	8.01	8.14	2601996
2022-01-28	8.41	8.55	7.87	8.51	3830898
2022-01-31	8.69	9.93	8.69	9.92	2755124
2022-02-01	9.92	10.06	9.70	10.01	1272438
2022-02-02	10.00	10.00	9.10	9.11	1402987
2022-02-03	8.90	8.97	8.35	8.42	1803356
2022-02-04	8.41	8.54	8.06	8.07	2518755
2022-02-07	8.00	8.16	7.64	7.65	1979534
2022-02-08	7.66	7.91	7.51	7.57	2452972
2022-02-09	7.74	8.63	7.71	8.54	3480320
2022-02-10	8.25	9.02	8.16	8.71	2704583
2022-02-11	8.68	9.13	8.32	8.38	2251044
2022-02-14	8.20	8.22	7.41	7.50	2731558
2022-02-15	7.71	8.68	7.71	8.66	2783787
2022-02-16	8.56	8.69	8.22	8.38	1883524
2022-02-17	8.18	8.27	7.64	7.68	2959217
2022-02-18	7.77	7.86	7.22	7.52	4784133
2022-02-22	7.36	7.86	7.31	7.49	2647975
2022-02-23	7.62	7.67	6.82	6.82	2990150
2022-02-24	6.31	7.22	6.22	7.14	3013580
2022-02-25	7.15	7.24	6.59	7.20	2456321
2022-02-28	6.97	7.92	6.97	7.87	13906734
2022-03-01	7.80	8.31	7.60	7.67	2053255
2022-03-02	7.65	7.73	7.11	7.15	1690417
2022-03-03	7.30	7.34	6.62	6.70	2029327
2022-03-04	6.75	6.77	6.17	6.41	4782956
2022-03-07	6.25	6.41	6.03	6.15	2820766
2022-03-08	6.14	6.62	6.03	6.37	2043093
2022-03-09	6.60	6.93	6.46	6.78	1485719
2022-03-10	6.29	6.38	5.44	5.51	3083818
2022-03-11	5.74	5.74	4.67	4.76	6708214
2022-03-14	4.25	4.29	3.62	3.65	6629177
2022-03-15	3.52	3.95	3.51	3.82	6223426
2022-03-16	4.76	7.14	4.73	7.00	12690476
2022-03-17	6.38	6.74	6.10	6.37	6827844
2022-03-18	6.49	7.10	6.35	6.48	5926035
2022-03-21	6.33	6.56	6.14	6.24	2293713
2022-03-22	6.71	7.28	6.50	6.93	3762509
2022-03-23	6.91	7.94	6.75	7.33	5292505
2022-03-24	7.30	7.38	6.63	7.33	6018851
2022-03-25	6.90	7.10	6.77	6.93	3486357
2022-03-28	7.00	7.41	6.77	6.93	4166028
2022-03-29	7.27	7.55	7.06	7.28	1680835
2022-03-30	7.22	7.60	7.07	7.12	1807897
2022-03-31	6.80	6.80	5.81	5.83	3432073
2022-04-01	6.44	6.57	5.86	6.18	4178888
2022-04-04	6.40	6.99	6.38	6.99	7166791
2022-04-05	6.83	6.95	6.51	6.59	3161690
2022-04-06	6.46	6.52	6.09	6.40	4524260
2022-04-07	6.39	6.39	5.46	5.96	4375785
2022-04-08	5.88	5.88	5.37	5.40	1465567
2022-04-11	6.44	7.28	6.03	7.00	10361081
2022-04-12	6.91	7.08	6.62	6.79	3294624
2022-04-13	6.88	7.25	6.64	6.79	3624059
2022-04-14	6.76	6.96	6.59	6.59	2435323
2022-04-18	6.58	6.58	6.10	6.16	2692238
2022-04-19	6.10	6.35	5.73	6.35	1825523
2022-04-20	6.37	6.37	5.90	5.99	1493298
2022-04-21	5.96	6.01	5.52	5.60	2391623
2022-04-22	5.75	6.04	5.39	5.50	2613724
2022-04-25	5.33	5.38	5.08	5.21	2886692
2022-04-26	5.20	5.44	5.09	5.21	2748587
2022-04-27	5.40	5.67	5.29	5.63	4397085
2022-04-28	5.68	5.86	5.33	5.83	1801144
2022-04-29	6.34	6.53	5.96	5.97	1569161
2022-05-02	5.97	6.36	5.92	6.23	1117182
2022-05-03	6.24	6.56	6.13	6.50	1370473
2022-05-04	6.24	6.92	6.19	6.91	2426881
2022-05-05	6.63	6.78	6.29	6.75	2059513
2022-05-06	6.59	6.72	5.92	6.20	1639745
2022-05-09	5.90	5.99	5.59	5.75	1471262
2022-05-10	6.06	6.12	5.38	5.57	1787422
2022-05-11	5.66	5.77	5.22	5.44	2207396
2022-05-12	5.36	5.91	5.34	5.72	1375567
2022-05-13	5.81	6.15	5.81	5.99	1289167
2022-05-16	5.86	6.29	5.84	6.04	891621
2022-05-17	6.45	6.65	5.88	5.99	1993888
2022-05-18	5.86	6.16	5.81	5.85	1374848
2022-05-19	5.82	6.24	5.75	5.77	2450231
2022-05-20	5.92	5.99	5.45	5.69	2249107
2022-05-23	5.67	5.75	5.45	5.47	1131863
2022-05-24	5.31	5.32	4.58	4.62	3975606
2022-05-25	4.86	5.03	4.45	4.70	2014083
2022-05-26	4.79	5.56	4.66	5.40	2276054
2022-05-27	5.40	5.58	5.09	5.49	2195316
2022-05-31	5.63	5.90	5.46	5.65	1638150
2022-06-01	5.68	5.86	5.31	5.34	1079967
2022-06-02	5.35	5.59	5.22	5.50	1895644
2022-06-03	5.50	5.53	5.25	5.37	783459
2022-06-06	5.73	5.97	5.44	5.55	2175945
2022-06-07	5.48	6.08	5.45	6.07	4023717
2022-06-08	6.20	6.63	6.18	6.46	2025804
2022-06-09	6.07	6.33	6.05	6.29	1081772
2022-06-10	6.32	6.32	5.80	5.90	2609224
2022-06-13	5.62	5.75	5.30	5.35	951242
2022-06-14	5.53	5.63	5.40	5.60	664850
2022-06-15	5.83	5.95	5.58	5.80	777916
2022-06-16	5.50	5.55	5.23	5.25	2111850
2022-06-17	5.51	5.70	5.34	5.66	1447228
2022-06-21	5.80	6.00	5.71	5.83	1763568
2022-06-22	5.58	6.00	5.56	5.91	1875150
2022-06-23	6.03	6.26	5.91	6.25	1897616
2022-06-24	6.37	6.62	6.12	6.26	1000583
2022-06-27	6.39	6.48	6.01	6.44	2390504
2022-06-28	6.50	6.58	6.14	6.23	1035666
2022-06-29	6.29	6.29	5.93	6.13	682461
2022-06-30	5.95	6.07	5.79	6.04	725223
2022-07-01	5.97	6.28	5.95	6.01	1048983
2022-07-05	5.78	5.97	5.69	5.96	1456759
2022-07-06	5.83	5.93	5.36	5.39	1208013
2022-07-07	5.57	5.73	5.45	5.61	497137
2022-07-08	5.46	5.61	5.35	5.52	958021
2022-07-11	5.40	5.42	5.12	5.34	1678868
2022-07-12	5.34	5.56	5.33	5.37	626190
2022-07-13	5.25	5.53	5.25	5.27	481920
2022-07-14	5.26	5.30	4.70	4.70	2787854
2022-07-15	4.77	5.17	4.61	5.11	1276195
2022-07-18	5.28	5.47	5.07	5.08	874610
2022-07-19	5.15	5.24	5.07	5.19	492815
2022-07-20	5.19	5.35	5.02	5.16	729864
2022-07-21	5.16	5.25	5.06	5.19	513891
2022-07-22	5.11	5.14	4.85	4.85	911386
2022-07-25	4.86	4.94	4.81	4.90	465941
2022-07-26	4.93	4.97	4.69	4.72	407456
2022-07-27	5.28	5.60	5.18	5.20	3492514
2022-07-28	5.14	5.33	5.05	5.24	1261810
2022-07-29	5.05	5.18	4.95	5.16	741258
2022-08-01	5.08	5.10	4.72	4.73	1660078
2022-08-02	4.66	5.08	4.47	4.88	1177241
2022-08-03	4.89	5.22	4.87	5.15	492458
2022-08-04	5.18	5.30	5.00	5.05	976383
2022-08-05	4.92	5.14	4.89	5.09	968048
2022-08-08	5.09	5.20	5.09	5.13	336420
2022-08-09	5.06	5.14	5.01	5.03	328003
2022-08-10	5.07	5.21	5.05	5.17	604722
2022-08-11	5.26	5.44	5.25	5.29	575871
2022-08-12	5.17	5.28	5.08	5.25	570232
2022-08-15	5.15	5.53	5.15	5.46	1048941
2022-08-16	5.39	5.39	5.22	5.25	438256
2022-08-17	5.17	5.20	5.01	5.05	496013
2022-08-18	5.01	5.16	4.95	5.13	835127
2022-08-19	5.07	5.12	4.94	5.05	974872
2022-08-22	5.00	5.02	4.89	4.90	606929
2022-08-23	4.91	4.99	4.72	4.75	425673
2022-08-24	4.70	5.00	4.66	4.80	780063
2022-08-25	5.01	5.26	4.87	5.06	2420340
2022-08-26	5.40	5.50	5.06	5.17	587646
2022-08-29	5.11	5.25	4.95	4.95	387938
2022-08-30	4.96	5.24	4.91	5.15	1159550
2022-08-31	5.14	5.43	5.00	5.35	1506402
2022-09-01	5.16	5.43	5.15	5.28	643325
2022-09-02	5.25	5.32	4.93	4.97	503077
2022-09-06	4.96	4.98	4.33	4.49	1343504
2022-09-07	4.46	4.64	4.42	4.58	526821
2022-09-08	4.48	4.58	4.30	4.31	649730
2022-09-09	4.39	4.62	4.35	4.59	625753
2022-09-12	4.63	4.80	4.63	4.69	380176
2022-09-13	5.42	6.29	5.23	5.66	12755311
2022-09-14	5.67	6.20	5.67	6.09	3974902
2022-09-15	6.04	6.20	5.90	6.10	2428158
2022-09-16	5.96	6.14	5.81	6.11	3541501
2022-09-19	6.04	6.43	6.00	6.25	3156626
2022-09-20	6.27	6.36	6.15	6.21	1851522
2022-09-21	6.19	6.34	6.00	6.08	1424375
2022-09-22	6.14	6.22	5.94	5.97	1550476
2022-09-23	5.91	6.00	5.77	5.80	1002272
2022-09-26	5.80	5.92	5.51	5.74	1461000
2022-09-27	5.76	5.98	5.76	5.80	1266099
2022-09-28	5.76	5.85	5.68	5.77	1793235
2022-09-29	5.61	5.67	5.27	5.32	1623888
2022-09-30	5.34	5.69	5.29	5.50	1235815
2022-10-03	5.55	5.67	5.51	5.56	988000
2022-10-04	5.80	5.84	5.61	5.70	1087670
2022-10-05	5.61	5.88	5.45	5.57	865246
2022-10-06	5.51	5.58	5.28	5.39	741405
2022-10-07	5.31	5.37	5.06	5.13	1142730
2022-10-10	5.09	5.16	4.72	4.80	1250026
2022-10-11	4.71	4.75	4.48	4.53	1548368
2022-10-12	4.53	4.73	4.37	4.67	1186198
2022-10-13	4.45	4.84	4.43	4.77	824553
2022-10-14	4.86	5.15	4.74	4.97	1299492
2022-10-17	5.13	5.51	5.09	5.38	1452684
2022-10-18	6.00	6.02	5.39	5.42	1602020
2022-10-19	5.27	5.27	4.88	5.03	1101952
2022-10-20	5.08	5.51	5.07	5.14	953660
2022-10-21	5.15	5.36	4.98	5.34	917107
2022-10-24	4.72	4.80	4.07	4.26	4714017
2022-10-25	4.36	4.66	4.35	4.44	1558510
2022-10-26	4.40	4.97	4.40	4.65	1895350
2022-10-27	4.56	4.63	4.31	4.40	1660302
2022-10-28	4.30	4.52	4.30	4.44	1950683
2022-10-31	4.40	4.49	4.10	4.19	3290151
2022-11-01	4.47	4.57	4.32	4.56	2398747
2022-11-02	4.85	5.20	4.56	5.03	3196398
2022-11-03	4.92	5.66	4.87	5.47	1244054
2022-11-04	5.72	5.84	5.60	5.73	1275396
2022-11-07	5.77	5.85	5.44	5.62	1349453
2022-11-08	5.52	5.61	5.26	5.44	1068091
2022-11-09	5.22	5.37	5.01	5.15	1346249
2022-11-10	5.38	5.61	5.30	5.41	1933206
2022-11-11	5.60	5.76	5.52	5.61	1101857
2022-11-14	5.62	5.75	5.51	5.59	914743
2022-11-15	5.89	6.45	5.77	5.99	3676267
2022-11-16	6.00	6.00	5.48	5.55	1207414
2022-11-17	5.50	5.73	5.31	5.45	1460690
2022-11-18	5.46	5.46	5.01	5.08	1977278
2022-11-21	5.01	5.29	4.82	5.25	1200825
2022-11-22	5.12	5.18	4.96	5.07	1049936
2022-11-23	5.11	5.15	4.77	5.06	970512
2022-11-25	4.92	5.10	4.82	4.89	691819
2022-11-28	4.84	4.96	4.62	4.63	2335841
2022-11-29	4.90	5.22	4.83	4.93	1250896
2022-11-30	5.03	5.13	4.67	5.01	3517000
2022-12-01	4.96	4.96	4.71	4.82	1269673
2022-12-02	4.73	5.11	4.69	4.97	1684442
2022-12-05	5.05	5.47	4.99	5.19	1584189
2022-12-06	5.25	5.30	5.18	5.27	919165
2022-12-07	5.10	5.19	4.72	4.85	1542165
2022-12-08	5.00	5.54	4.70	4.74	3991595
2022-12-09	4.78	5.21	4.73	5.17	8902960
2022-12-12	5.07	5.15	4.94	5.05	981230
2022-12-13	5.20	5.36	5.09	5.13	1319774
2022-12-14	5.10	5.31	5.04	5.23	756656
2022-12-15	5.25	5.33	5.02	5.17	1455417
2022-12-16	5.27	5.31	5.15	5.22	953098
2022-12-19	5.20	5.22	4.81	5.01	1187915
2022-12-20	4.93	5.00	4.89	4.94	512852
2022-12-21	4.95	5.37	4.89	5.31	1182897
2022-12-22	5.30	5.70	5.30	5.69	1750366
2022-12-23	5.68	5.71	5.51	5.64	778319
2022-12-27	5.71	5.78	5.53	5.76	877478
2022-12-28	5.67	5.71	5.51	5.58	841477
2022-12-29	5.46	5.77	5.25	5.72	1261311
2022-12-30	5.55	5.95	5.53	5.67	1247105
2023-01-03	5.70	6.03	5.70	5.90	1656236
2023-01-04	6.16	6.18	5.82	6.16	2399640
2023-01-05	6.05	6.27	5.97	6.27	1407048
2023-01-06	6.16	6.30	6.01	6.13	751083
2023-01-09	6.25	6.61	6.09	6.17	1057945
2023-01-10	6.17	6.33	6.05	6.28	477177
2023-01-11	6.23	6.25	5.95	6.21	792044
2023-01-12	6.12	6.21	5.98	6.16	1073123
2023-01-13	6.04	6.13	5.84	6.10	1851368
2023-01-17	6.10	6.31	5.88	6.18	677957
2023-01-18	6.24	6.33	6.05	6.30	1325293
2023-01-19	6.24	6.57	6.19	6.55	1375829
2023-01-20	6.74	6.83	6.43	6.45	1615093
2023-01-23	6.52	6.67	6.26	6.29	1116640
2023-01-24	6.25	6.35	6.11	6.20	1037955
2023-01-25	6.20	6.23	6.06	6.09	551706
2023-01-26	6.20	6.32	6.10	6.30	2771298
2023-01-27	6.30	6.53	6.24	6.26	987185
2023-01-30	6.16	6.16	5.92	6.06	1063294
2023-01-31	6.07	6.08	5.88	5.88	1247070
2023-02-01	5.93	6.30	5.93	6.22	911736
2023-02-02	6.22	6.55	6.16	6.49	2837253
2023-02-03	6.37	6.41	6.18	6.21	873957
2023-02-06	6.03	6.22	6.01	6.13	1155727
2023-02-07	6.13	6.63	6.05	6.28	1824785
2023-02-08	6.24	6.42	6.23	6.37	1183165
2023-02-09	6.53	6.66	6.44	6.62	2133673
2023-02-10	6.43	6.62	6.24	6.31	1612576
2023-02-13	6.31	6.46	6.07	6.11	1144229
2023-02-14	5.94	5.96	4.07	5.02	15203871
2023-02-15	5.20	5.25	4.87	4.92	3541939
2023-02-16	4.84	4.97	4.78	4.78	1828222
2023-02-17	4.75	4.81	4.53	4.53	1705462
2023-02-21	4.56	4.58	4.30	4.57	3071873
2023-02-22	4.70	4.80	4.45	4.45	1346103
2023-02-23	4.55	4.58	4.15	4.18	2816946
2023-02-24	4.13	4.20	4.03	4.13	2555244
2023-02-27	4.23	4.23	4.05	4.09	1636444
2023-02-28	4.10	4.12	3.93	3.97	2224254
2023-03-01	4.17	4.19	3.93	3.95	1630430
2023-03-02	3.90	4.05	3.84	3.92	884984
2023-03-03	4.10	4.16	3.98	4.10	3329978
2023-03-06	4.07	4.17	3.95	4.00	1332887
2023-03-07	3.98	4.03	3.76	3.84	1667540
2023-03-08	3.80	3.86	3.71	3.85	924680
2023-03-09	3.79	3.80	3.56	3.58	1550344
2023-03-10	3.58	3.60	3.17	3.27	3746953
2023-03-13	3.29	3.29	3.00	3.02	3753795
2023-03-14	2.99	3.11	2.90	2.98	2252030
2023-03-15	2.96	3.17	2.90	3.15	2616458
2023-03-16	3.10	3.14	2.92	3.07	2108008
2023-03-17	3.15	3.38	3.08	3.24	2292811
2023-03-20	3.24	3.30	3.06	3.07	1882676
2023-03-21	3.13	3.37	3.11	3.37	1336731
2023-03-22	3.44	3.60	2.95	2.98	3447456
2023-03-23	3.09	3.72	3.09	3.47	3581014
2023-03-24	3.46	3.50	3.11	3.18	3022363
2023-03-27	3.25	3.37	3.13	3.29	1688440
2023-03-28	3.30	3.30	3.17	3.20	1323385
2023-03-29	3.17	3.18	3.02	3.03	1849455
2023-03-30	3.03	3.14	2.94	3.00	4143961
2023-03-31	3.00	3.29	2.90	3.24	7950623
2023-04-03	3.74	4.19	3.64	4.14	15764215
2023-04-04	4.08	4.19	3.86	3.88	3868376
2023-04-05	3.80	3.91	3.54	3.68	2895525
2023-04-06	3.76	3.80	3.61	3.76	924822
2023-04-10	3.69	3.69	3.34	3.41	1330373
2023-04-11	3.47	3.63	3.40	3.42	1074408
2023-04-12	3.47	3.48	3.36	3.38	1470054
2023-04-13	3.43	3.46	3.19	3.19	792488
2023-04-14	3.22	3.23	3.09	3.14	1024918
2023-04-17	3.20	3.22	3.10	3.20	981644
2023-04-18	3.23	3.24	3.05	3.09	1168250
2023-04-19	3.03	3.08	3.00	3.06	835009
2023-04-20	3.01	3.09	3.01	3.08	732087
2023-04-21	3.03	3.05	2.95	2.98	911268
2023-04-24	3.01	3.23	2.86	2.89	3723589
2023-04-25	2.88	2.95	2.75	2.76	2491632
2023-04-26	2.81	2.93	2.81	2.86	2374542
2023-04-27	2.86	3.02	2.86	2.99	697415
2023-04-28	2.95	3.01	2.89	2.94	591014
2023-05-01	2.94	2.97	2.87	2.92	538014
2023-05-02	2.91	2.93	2.80	2.90	1424360
2023-05-03	2.88	2.90	2.76	2.80	1843297
2023-05-04	2.82	2.98	2.78	2.97	1108774
2023-05-05	2.96	3.05	2.94	3.00	687835
2023-05-08	2.99	3.00	2.90	2.99	548995
2023-05-09	2.96	3.18	2.94	3.12	1468490
2023-05-10	3.09	3.18	2.97	3.01	1533775
2023-05-11	3.01	3.15	3.00	3.13	717284
2023-05-12	3.07	3.07	2.95	3.03	962628
2023-05-15	3.05	3.06	2.95	3.02	944891
2023-05-16	2.97	3.05	2.91	2.99	1195896
2023-05-17	2.91	2.98	2.85	2.95	1271607
2023-05-18	2.94	2.94	2.65	2.73	1503596
2023-05-19	2.74	2.77	2.68	2.69	583007
2023-05-22	2.73	2.84	2.71	2.82	941298
2023-05-23	2.76	2.83	2.73	2.76	1080780
2023-05-24	2.74	2.75	2.61	2.69	1488522
2023-05-25	2.83	2.84	2.53	2.54	1400636
2023-05-26	2.59	2.75	2.58	2.64	992907
2023-05-30	2.65	2.76	2.59	2.60	756502
2023-05-31	2.63	2.63	2.55	2.57	464532
2023-06-01	2.63	2.74	2.57	2.69	529370
2023-06-02	2.75	2.89	2.75	2.87	1990117
2023-06-05	2.89	2.91	2.77	2.88	455555
2023-06-06	2.84	3.01	2.84	3.01	937891
2023-06-07	3.09	3.16	2.97	2.99	1478566
2023-06-08	3.00	3.12	2.99	3.05	413911
2023-06-09	3.05	3.14	3.04	3.10	1026765
2023-06-12	3.02	3.24	2.97	3.17	1408620
2023-06-13	3.22	3.37	3.22	3.31	1467660
2023-06-14	3.30	3.37	3.24	3.36	1227149
2023-06-15	3.40	3.51	3.29	3.43	2095671
2023-06-16	3.47	3.47	3.15	3.31	1896957
2023-06-20	3.23	3.23	2.95	3.09	1088574
2023-06-21	3.04	3.08	2.98	2.98	588917
2023-06-22	2.96	3.07	2.90	3.01	507525
2023-06-23	2.95	2.98	2.86	2.88	520267
2023-06-26	2.87	3.00	2.81	2.88	479751
2023-06-27	2.92	2.99	2.88	2.96	1608581
2023-06-28	2.90	2.96	2.85	2.96	403730
2023-06-29	2.90	2.96	2.88	2.93	437331
2023-06-30	2.93	2.98	2.89	2.90	409749
2023-07-03	2.94	3.06	2.94	2.98	235950
2023-07-05	2.95	2.98	2.86	2.87	820049
2023-07-06	2.81	2.84	2.72	2.72	862318
2023-07-07	2.71	2.78	2.70	2.71	549704
2023-07-10	2.75	2.85	2.68	2.79	675210
2023-07-11	2.80	2.81	2.72	2.76	667971
2023-07-12	2.80	2.94	2.77	2.94	1474602
2023-07-13	3.00	3.02	2.89	2.93	743217
2023-07-14	2.91	2.94	2.75	2.78	715339
2023-07-17	2.76	2.80	2.61	2.71	1235240
2023-07-18	2.68	2.73	2.61	2.63	935135
2023-07-19	2.68	2.83	2.65	2.66	1255358
2023-07-20	2.65	2.65	2.56	2.59	973868
2023-07-21	2.60	2.67	2.59	2.60	1042383
2023-07-24	2.60	2.80	2.59	2.75	1919273
2023-07-25	2.80	2.88	2.74	2.76	1467486
2023-07-26	2.79	2.85	2.78	2.79	1076459
2023-07-27	2.80	2.82	2.54	2.57	1995553
2023-07-28	2.66	3.01	2.64	2.98	2701697
2023-07-31	2.95	3.00	2.93	2.97	1415228
2023-08-01	2.92	2.92	2.78	2.81	658412
2023-08-02	2.78	2.81	2.68	2.75	757970
2023-08-03	2.80	2.87	2.77	2.82	533245
2023-08-04	2.83	2.91	2.80	2.85	420565
2023-08-07	2.85	2.94	2.74	2.93	1341428
2023-08-08	2.85	2.90	2.81	2.83	1524539
2023-08-09	2.85	2.93	2.81	2.87	873272
2023-08-10	2.88	2.99	2.88	2.94	214475
2023-08-11	2.89	2.95	2.81	2.93	569086
2023-08-14	2.90	2.99	2.84	2.95	1212828
2023-08-15	2.95	3.04	2.88	2.94	672631
2023-08-16	2.90	2.97	2.84	2.96	769702
2023-08-17	2.96	3.25	2.96	3.10	3214323
2023-08-18	3.03	3.27	3.00	3.12	2486275
2023-08-21	3.10	3.22	2.97	3.14	2320904
2023-08-22	3.12	3.14	2.92	3.01	3565147
2023-08-23	3.03	3.37	2.98	3.27	6730752
2023-08-24	3.27	3.34	3.10	3.21	2102630
2023-08-25	3.21	3.32	3.06	3.31	1612262
2023-08-28	3.34	3.51	3.25	3.45	2128530
2023-08-29	3.48	3.60	3.40	3.57	2323727
2023-08-30	3.55	3.65	3.43	3.48	4451266
2023-08-31	3.48	3.88	3.38	3.75	5362320
2023-09-01	3.77	3.86	3.62	3.62	901930
2023-09-05	3.60	3.62	3.28	3.28	2145966
2023-09-06	3.23	3.38	3.20	3.36	579428
2023-09-07	3.27	3.34	3.15	3.15	1395079
2023-09-08	3.16	3.20	3.04	3.12	603523
2023-09-11	3.20	3.20	3.20	3.20	13822
2023-09-12	3.19	3.21	3.07	3.08	413063
2023-09-13	3.04	3.11	2.98	3.06	751195
2023-09-14	3.07	3.08	2.98	3.03	349879
2023-09-15	3.03	3.09	2.98	3.04	938185
2023-09-18	3.05	3.05	2.93	3.02	534274
2023-09-19	3.00	3.08	2.90	3.07	2232620
2023-09-20	3.09	3.30	3.09	3.22	2712443
2023-09-21	3.20	3.33	3.12	3.13	932465
2023-09-22	3.23	3.24	3.15	3.19	445733
2023-09-25	3.14	3.15	3.09	3.12	415303
2023-09-26	3.06	3.11	2.94	2.96	763638
2023-09-27	2.99	3.01	2.93	2.94	675753
2023-09-28	2.94	3.25	2.93	3.22	5125479
2023-09-29	3.22	3.30	3.13	3.13	1087550
2023-10-02	3.10	3.21	2.94	2.94	2261828
2023-10-03	2.95	2.95	2.65	2.79	3276903
2023-10-04	2.80	2.86	2.69	2.73	2978516
2023-10-05	2.81	2.84	2.69	2.77	2603933
2023-10-06	2.87	2.99	2.84	2.95	1944267
2023-10-09	2.98	3.08	2.93	3.07	3811808
2023-10-10	3.05	3.22	3.04	3.18	2592206
2023-10-11	3.17	3.23	2.97	2.97	2043979
2023-10-12	2.94	3.03	2.78	2.78	2098258
2023-10-13	2.66	2.83	2.65	2.74	1379838
2023-10-16	2.74	2.86	2.71	2.83	643156
2023-10-17	2.81	2.92	2.79	2.87	610004
2023-10-18	2.85	2.90	2.81	2.86	837567
2023-10-19	2.82	2.90	2.82	2.82	681634
2023-10-20	2.82	2.88	2.75	2.78	1935569
2023-10-23	2.83	2.84	2.71	2.74	1253886
2023-10-24	2.76	3.02	2.76	2.99	2530165
2023-10-25	3.01	3.19	2.96	3.15	2218033
2023-10-26	3.17	3.24	3.01	3.11	2676688
2023-10-27	3.12	3.15	2.92	2.96	826836
2023-10-30	3.03	3.21	3.00	3.16	2149844
2023-10-31	3.15	3.36	3.13	3.22	1975122
2023-11-01	3.20	3.44	3.19	3.30	3439511
2023-11-02	3.34	3.47	3.32	3.41	2182021
2023-11-03	3.50	3.73	3.44	3.70	3237480
2023-11-06	3.74	3.85	3.58	3.64	4105474
2023-11-07	3.60	3.65	3.53	3.53	995350
2023-11-08	3.49	3.55	3.43	3.52	1832514
2023-11-09	3.52	3.87	3.52	3.66	3090163
2023-11-10	3.78	3.80	3.62	3.70	1395023
2023-11-13	3.69	3.80	3.63	3.66	2090270
2023-11-14	3.69	3.70	3.35	3.38	3327444
2023-11-15	3.45	3.56	3.43	3.54	2295343
2023-11-16	3.59	3.75	2.60	2.61	8838394
2023-11-17	2.75	3.07	2.70	2.93	5004004
2023-11-20	2.97	3.00	2.74	2.75	2019283
2023-11-21	2.78	2.88	2.69	2.77	1533237
2023-11-22	2.84	2.84	2.75	2.81	1086309
2023-11-24	2.78	2.83	2.76	2.79	1698025
2023-11-27	2.80	2.89	2.77	2.83	1427701
2023-11-28	2.91	2.91	2.84	2.84	949647
2023-11-29	2.87	2.91	2.84	2.86	1106899
2023-11-30	2.87	2.91	2.80	2.80	785657
2023-12-01	2.80	2.81	2.66	2.69	1976870
2023-12-04	2.70	2.75	2.68	2.71	1138842
2023-12-05	2.73	2.87	2.70	2.83	3410719
2023-12-06	2.89	3.00	2.84	2.96	1302082
2023-12-07	3.00	3.02	2.92	2.97	1163668
2023-12-08	2.99	3.09	2.99	3.06	1252642
2023-12-11	3.05	3.05	2.87	2.95	2517554
2023-12-12	3.00	3.00	2.80	2.87	714487
2023-12-13	2.90	3.00	2.81	3.00	1236249
2023-12-14	2.98	3.10	2.93	2.94	1578018
2023-12-15	2.93	2.95	2.86	2.88	1381475
2023-12-18	2.89	3.01	2.85	3.01	5045220
2023-12-19	3.01	3.22	2.92	3.10	5752977
2023-12-20	3.13	3.15	3.00	3.01	1726079
2023-12-21	3.11	3.11	2.94	3.01	3615057
2023-12-22	2.91	2.98	2.87	2.87	2551427
2023-12-26	2.89	2.92	2.76	2.77	1157115
2023-12-27	2.80	2.92	2.77	2.82	2834209
2023-12-28	2.89	3.00	2.79	2.82	2132552
2023-12-29	2.84	2.93	2.82	2.87	2210397
2024-01-02	2.88	2.88	2.68	2.70	2420472
2024-01-03	2.74	2.75	2.62	2.66	1693763
2024-01-04	2.67	2.75	2.61	2.62	1206552
2024-01-05	2.74	2.74	2.55	2.58	1884930
2024-01-08	2.64	2.64	2.44	2.54	2031967
2024-01-09	2.54	2.57	2.45	2.49	2752451
2024-01-10	2.49	2.50	2.23	2.35	3392781
2024-01-11	2.35	2.62	2.35	2.56	4287408
2024-01-12	2.56	2.60	2.41	2.41	1772865
2024-01-16	2.42	2.52	2.38	2.47	2889467
2024-01-17	2.46	2.49	2.38	2.44	1343655
2024-01-18	2.43	2.47	2.33	2.38	1405048
2024-01-19	2.34	2.34	2.14	2.20	2255634
2024-01-22	2.14	2.15	1.85	1.92	5157556
2024-01-23	1.99	2.09	1.91	1.92	3918692
2024-01-24	1.98	2.02	1.84	1.90	3116324
2024-01-25	1.90	1.90	1.81	1.84	2266982
2024-01-26	1.80	1.89	1.80	1.85	2131956
2024-01-29	1.83	1.85	1.77	1.83	2380481
2024-01-30	1.77	1.78	1.68	1.69	4133570
2024-01-31	1.66	1.75	1.63	1.70	3664678
2024-02-01	1.70	1.71	1.66	1.67	1641395
2024-02-02	1.64	1.64	1.46	1.49	5547530
2024-02-05	1.47	1.52	1.39	1.42	3590423
2024-02-06	1.48	1.66	1.42	1.57	4889727
2024-02-07	1.57	1.59	1.50	1.59	1545930
2024-02-08	1.56	1.58	1.48	1.55	1064580
2024-02-09	1.53	1.53	1.48	1.50	1175964
2024-02-12	1.49	1.59	1.49	1.56	602809
2024-02-13	1.52	1.58	1.49	1.52	2300851
2024-02-14	1.53	1.56	1.52	1.55	1323757
2024-02-15	1.55	1.62	1.54	1.60	1767383
2024-02-16	1.67	1.67	1.57	1.57	2542046
2024-02-20	1.56	1.58	1.47	1.50	1692417
2024-02-21	1.51	1.52	1.42	1.44	1373800
2024-02-22	1.45	1.62	1.44	1.55	2644521
2024-02-23	1.57	1.58	1.49	1.52	1099153
2024-02-26	1.53	1.61	1.52	1.55	1913281
2024-02-27	1.58	1.68	1.56	1.66	2146779
2024-02-28	1.65	1.65	1.51	1.57	2333542
2024-02-29	1.59	1.66	1.55	1.55	1450777
2024-03-01	1.56	1.58	1.54	1.54	960942
2024-03-04	1.53	1.66	1.50	1.53	2764105
2024-03-05	1.53	1.65	1.52	1.55	3566982
2024-03-06	1.59	1.65	1.57	1.58	2033303
2024-03-07	1.58	1.60	1.48	1.53	2093132
2024-03-08	1.53	1.64	1.52	1.53	2597787
2024-03-11	1.61	1.77	1.61	1.68	3202979
2024-03-12	1.71	1.79	1.65	1.76	3127174
2024-03-13	1.76	1.95	1.76	1.95	3293421
2024-03-14	1.95	2.09	1.91	1.93	4372784
2024-03-15	1.94	2.05	1.80	1.80	4802171
2024-03-18	1.90	1.92	1.77	1.86	2663049
2024-03-19	1.95	1.96	1.87	1.90	1241618
2024-03-20	1.90	1.98	1.89	1.95	1164652
2024-03-21	1.94	1.99	1.87	1.90	1201616
2024-03-22	1.88	1.90	1.81	1.89	1275621
2024-03-25	1.93	1.93	1.80	1.80	867453
2024-03-26	1.85	1.85	1.62	1.63	1669949
2024-03-27	1.63	1.75	1.58	1.70	1123599
2024-03-28	1.64	1.70	1.54	1.55	1723507
2024-04-01	1.55	1.74	1.53	1.65	1043723
2024-04-02	1.63	1.83	1.59	1.81	1090981
2024-04-03	1.80	1.89	1.78	1.89	779488
2024-04-04	1.89	1.90	1.79	1.82	998573
2024-04-05	1.81	1.81	1.76	1.76	457278
2024-04-08	1.80	1.83	1.77	1.80	281036
2024-04-09	1.80	1.90	1.79	1.86	722125
2024-04-10	1.83	1.84	1.76	1.81	1306817
2024-04-11	1.81	1.87	1.73	1.74	756752
2024-04-12	1.73	1.73	1.61	1.61	1145490
2024-04-15	1.61	1.67	1.56	1.58	540227
2024-04-16	1.55	1.60	1.46	1.50	1106603
2024-04-17	1.50	1.52	1.45	1.47	1264705
2024-04-18	1.48	1.52	1.42	1.47	471069
2024-04-19	1.46	1.52	1.44	1.49	787275
2024-04-22	1.51	1.51	1.44	1.47	846710
2024-04-23	1.45	1.49	1.43	1.48	364710
2024-04-24	1.48	1.59	1.48	1.58	538261
2024-04-25	1.54	1.70	1.54	1.66	1009983
2024-04-26	1.69	1.70	1.51	1.58	1354563
2024-04-29	1.58	1.79	1.58	1.72	916296
2024-04-30	1.69	1.71	1.62	1.69	358069
2024-05-01	1.69	1.76	1.66	1.74	278061
2024-05-02	1.78	1.92	1.75	1.91	1445049
2024-05-03	1.93	1.94	1.87	1.91	1279649
2024-05-06	1.91	1.98	1.90	1.93	796387
2024-05-07	1.93	2.02	1.90	1.98	1513670
2024-05-08	1.96	2.00	1.92	1.98	870761
2024-05-09	1.98	1.99	1.87	1.93	594423
2024-05-10	1.95	1.95	1.83	1.92	1315831
2024-05-13	1.91	1.98	1.90	1.90	483030
2024-05-14	1.90	1.98	1.90	1.95	477602
2024-05-15	1.98	2.04	1.92	2.02	1435853
2024-05-16	2.05	2.09	2.00	2.02	949535
2024-05-17	2.01	2.06	2.00	2.05	479595
2024-05-20	2.10	2.10	1.92	1.94	577313
2024-05-21	1.94	1.96	1.88	1.90	911462
2024-05-22	1.89	1.92	1.83	1.91	574486
2024-05-23	1.91	1.91	1.76	1.77	1040121
2024-05-24	1.79	1.83	1.76	1.79	860231
2024-05-28	1.81	1.90	1.79	1.84	583102
2024-05-29	1.80	1.87	1.80	1.82	505913
2024-05-30	1.81	2.10	1.81	2.09	2719923
2024-05-31	2.06	2.13	1.94	1.94	1526317
2024-06-03	1.96	2.21	1.96	2.12	1693293
2024-06-04	2.14	2.22	2.07	2.19	1063057
2024-06-05	2.19	2.30	2.18	2.28	1045508
2024-06-06	2.25	2.33	2.21	2.28	1036378
2024-06-07	2.23	2.29	2.19	2.24	666090
2024-06-10	2.23	2.40	2.21	2.37	640994
2024-06-11	2.39	2.39	2.30	2.32	755445
2024-06-12	2.37	2.38	2.30	2.33	419037
2024-06-13	2.35	2.38	2.32	2.37	486463
2024-06-14	2.38	2.38	2.24	2.25	538560
2024-06-17	2.23	2.25	2.13	2.14	534941
2024-06-18	2.10	2.15	2.03	2.08	934881
2024-06-20	2.05	2.14	2.03	2.04	526810
2024-06-21	2.06	2.18	2.03	2.05	1046950
2024-06-24	2.03	2.40	2.03	2.32	1431631
2024-06-25	2.31	2.36	2.19	2.24	491579
2024-06-26	2.26	2.27	2.13	2.17	538227
2024-06-27	2.17	2.20	2.06	2.08	892794
2024-06-28	2.08	2.15	2.03	2.10	960849
2024-07-01	2.11	2.16	2.05	2.06	285399
2024-07-02	2.05	2.19	2.05	2.18	297086
2024-07-03	2.19	2.37	2.17	2.27	550620
2024-07-05	2.23	2.25	2.20	2.24	286463
2024-07-08	2.23	2.35	2.12	2.32	1156322
2024-07-09	2.22	2.47	2.22	2.41	2126835
2024-07-10	2.40	2.44	2.22	2.25	1335809
2024-07-11	2.21	2.33	2.06	2.31	2166297
2024-07-12	2.30	2.43	2.29	2.31	814295
2024-07-15	2.31	2.31	2.16	2.17	437257
2024-07-16	2.18	2.27	2.18	2.24	798492
2024-07-17	2.21	2.24	2.17	2.18	243989
2024-07-18	2.18	2.22	2.11	2.13	392075
2024-07-19	2.11	2.16	2.09	2.09	622394
2024-07-22	2.12	2.23	2.10	2.16	394489
2024-07-23	2.13	2.15	2.07	2.09	232295
2024-07-24	2.08	2.15	2.00	2.02	661440
2024-07-25	2.06	2.08	1.98	1.99	350748
2024-07-26	1.98	2.04	1.96	1.98	350329
2024-07-29	2.01	2.08	1.98	1.99	335768
2024-07-30	1.94	2.00	1.84	1.84	734221
2024-07-31	1.87	2.09	1.85	2.07	1747150
2024-08-01	2.03	2.06	1.96	1.98	663854
2024-08-02	1.99	2.04	1.84	1.85	591200
2024-08-05	1.84	1.85	1.71	1.76	710679
2024-08-06	1.76	1.84	1.76	1.80	305866
2024-08-07	1.85	1.91	1.76	1.77	413111
2024-08-08	1.79	1.87	1.78	1.84	346055
2024-08-09	1.83	2.06	1.78	2.05	932125
2024-08-12	2.03	2.03	1.84	1.86	996178
2024-08-13	1.89	1.89	1.77	1.83	850085
2024-08-14	1.81	1.82	1.73	1.73	614457
2024-08-15	1.76	1.80	1.72	1.77	649073
2024-08-16	1.77	1.83	1.75	1.79	245254
2024-08-19	1.81	1.92	1.81	1.85	483142
2024-08-20	1.85	1.85	1.80	1.81	146924
2024-08-21	1.82	2.00	1.81	1.90	1019171
2024-08-22	1.93	1.95	1.85	1.94	479889
2024-08-23	1.96	2.13	1.93	2.10	1276421
2024-08-26	2.09	2.18	2.02	2.08	1052240
2024-08-27	2.12	2.12	2.00	2.00	577363
2024-08-28	2.13	2.38	2.10	2.36	5392168
2024-08-29	2.39	2.59	2.25	2.48	2832456
2024-08-30	2.47	2.80	2.47	2.78	4136655
2024-09-03	2.66	2.77	2.50	2.71	2184999
2024-09-04	2.74	2.82	2.71	2.75	1041596
2024-09-05	2.76	2.86	2.72	2.79	1300612
2024-09-06	2.85	2.85	2.66	2.79	1276274
2024-09-09	2.79	2.81	2.74	2.78	626526
2024-09-10	2.74	3.10	2.73	3.04	2059263
2024-09-11	3.01	3.04	2.94	2.96	3104660
2024-09-12	2.95	3.04	2.80	2.89	1855838
2024-09-13	2.91	2.92	2.75	2.87	1107660
2024-09-16	2.85	2.86	2.68	2.73	1676076
2024-09-17	2.74	3.00	2.74	3.00	1994337
2024-09-18	2.99	3.00	2.86	2.99	1277096
2024-09-19	3.07	3.25	2.98	3.21	4952169
2024-09-20	3.13	3.42	3.13	3.42	3400918
2024-09-23	3.42	3.67	3.32	3.53	2662127
2024-09-24	3.68	3.75	3.58	3.75	2163753
2024-09-25	3.66	3.67	3.47	3.49	1146504
2024-09-26	3.75	3.80	3.51	3.60	2347527
2024-09-27	3.64	4.00	3.53	3.96	3429005
2024-09-30	4.11	4.39	3.92	4.08	3523512
2024-10-01	4.14	4.22	3.93	4.19	1876242
2024-10-02	4.38	4.50	4.10	4.30	2240815
2024-10-03	4.12	4.20	3.96	3.96	1442463
2024-10-04	4.06	4.29	3.89	4.21	1980030
2024-10-07	4.25	4.29	4.00	4.11	1719792
2024-10-08	3.81	4.01	3.66	3.87	1638934
2024-10-09	3.88	4.09	3.80	3.99	1802944
2024-10-10	3.98	4.05	3.88	3.90	868105
2024-10-11	3.83	3.90	3.74	3.82	1070136
2024-10-14	3.79	4.03	3.77	4.00	1043438
2024-10-15	3.88	3.88	3.17	3.34	4029950
2024-10-16	3.36	3.76	3.35	3.67	1406187
2024-10-17	3.61	3.69	3.51	3.51	1142019
2024-10-18	3.72	3.72	3.51	3.64	1096799
2024-10-21	3.56	3.65	3.49	3.50	728282
2024-10-22	3.51	3.62	3.41	3.44	1210955
2024-10-23	3.46	3.64	3.46	3.62	1316397
2024-10-24	3.60	3.61	3.28	3.31	1684070
2024-10-25	3.38	3.49	3.36	3.37	1320458
2024-10-28	3.44	3.68	3.44	3.60	1769233
2024-10-29	3.57	3.60	3.43	3.48	1703516
2024-10-30	3.45	3.55	3.38	3.47	1451852
2024-10-31	3.42	3.43	3.26	3.28	1570088
2024-11-01	3.33	3.46	3.25	3.40	1800353
2024-11-04	3.46	3.56	3.30	3.37	1614219
2024-11-05	3.43	3.68	3.35	3.64	2462970
2024-11-06	3.58	3.64	3.25	3.29	2145750
2024-11-07	3.41	3.85	3.37	3.84	1632346
2024-11-08	3.65	3.66	3.45	3.49	1843849
2024-11-11	3.60	3.63	3.44	3.59	663199
2024-11-12	3.51	3.56	3.45	3.48	1544376
2024-11-13	3.50	3.58	3.37	3.42	1446347
2024-11-14	3.40	3.52	3.39	3.41	1567537
2024-11-15	3.41	3.48	3.37	3.45	639166
2024-11-18	3.49	3.68	3.43	3.49	3096941
2024-11-19	3.49	3.70	3.37	3.70	2153394
2024-11-20	3.75	3.83	3.65	3.76	2913248
2024-11-21	4.05	4.38	3.94	4.33	4835630
2024-11-22	4.29	4.30	3.56	3.75	4905334
2024-11-25	3.79	3.79	3.51	3.69	3150849
2024-11-26	3.66	3.67	3.46	3.59	977768
2024-11-27	3.68	3.99	3.63	3.86	2506877
2024-11-29	4.04	4.14	3.88	3.88	1507069
2024-12-02	3.93	4.25	3.91	4.23	2214183
2024-12-03	4.20	4.32	4.13	4.30	1884531
2024-12-04	4.22	4.25	3.93	3.95	1822799
2024-12-05	3.98	4.12	3.96	4.07	1086662
2024-12-06	4.15	4.18	4.03	4.12	1448711
2024-12-09	4.35	4.50	4.22	4.23	4391460
2024-12-10	4.00	4.32	3.77	4.12	2801122
2024-12-11	4.18	4.18	3.97	4.04	1982708
2024-12-12	4.05	4.17	3.96	4.11	2155877
2024-12-13	4.06	4.11	3.90	3.99	3727436
2024-12-16	3.92	4.01	3.81	3.86	2999343
2024-12-17	3.87	4.11	3.85	3.94	2667070
2024-12-18	3.93	3.93	3.52	3.58	2504600
2024-12-19	3.74	3.82	3.54	3.62	2314196
2024-12-20	3.74	3.74	3.54	3.56	2283262
2024-12-23	3.57	3.67	3.52	3.62	1180800
2024-12-24	3.66	3.74	3.54	3.72	585618
2024-12-26	4.02	4.43	4.02	4.12	5685477
2024-12-27	4.37	4.37	4.03	4.27	3263114
2024-12-30	4.50	5.08	4.35	5.02	9414372
2024-12-31	5.06	5.08	4.71	4.74	3150761
2025-01-02	4.76	5.36	4.61	5.06	3894740
2025-01-03	5.13	5.16	4.85	4.95	3530771
2025-01-06	5.10	5.34	5.08	5.18	4197506
2025-01-07	5.30	5.70	5.17	5.57	7680623
2025-01-08	5.50	6.00	5.46	5.76	5038971
2025-01-10	5.56	5.67	5.40	5.50	4218036
2025-01-13	5.25	5.47	5.06	5.08	4980245
2025-01-14	5.30	5.55	5.27	5.40	3042398
2025-01-15	5.70	5.70	5.31	5.54	2601503
2025-01-16	5.52	5.70	5.37	5.64	2325018
2025-01-17	5.65	5.79	5.53	5.60	2361689
2025-01-21	5.84	6.47	5.79	6.30	6088665
2025-01-22	6.31	6.56	6.09	6.36	4546324
2025-01-23	6.21	6.86	6.20	6.85	9993478
2025-01-24	6.80	7.19	6.69	6.99	4945387
2025-01-27	6.99	7.08	6.45	6.77	4274615
2025-01-28	6.72	7.19	6.36	7.18	5067301
2025-01-29	7.29	8.14	7.29	7.42	9826430
2025-01-30	7.45	7.58	6.83	7.48	4181180
2025-01-31	7.51	7.66	6.81	6.97	6974125
2025-02-03	7.04	7.47	6.75	7.22	4666860
2025-02-04	7.76	7.89	7.32	7.54	4555155
2025-02-05	7.44	8.54	7.41	8.52	5855502

Explore More About VNET

Coins representing dividend payouts and trends

VNET Dividend History

Discover 21Vianet Group 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

VNET Stock Split History

Discover 21Vianet Group 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

VNET Historical Prices

Explore 21Vianet Group Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics