AQN Historical Prices

Summary

Key Stock Metrics

4.19

(January 13, 2025)

52-Week Low

6.36

(July 31, 2024)

52-Week High

17.86

(February 16, 2021)

All-Time High

5.82

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	5.97	5.97	5.97	5.97	500
2011-05-24	5.94	5.98	5.82	5.83	73850
2011-05-25	5.86	5.86	5.83	5.83	3400
2011-05-26	5.78	5.78	5.78	5.78	750
2011-05-27	5.74	5.76	5.71	5.75	47100
2011-05-31	5.94	5.96	5.88	5.96	6150
2011-06-01	5.97	5.97	5.88	5.93	15455
2011-06-02	5.94	5.94	5.87	5.87	16200
2011-06-03	5.83	5.83	5.83	5.83	100
2011-06-06	5.86	5.93	5.85	5.93	12075
2011-06-07	5.87	5.90	5.76	5.76	55375
2011-06-08	5.73	5.73	5.62	5.63	3400
2011-06-09	5.58	5.63	5.58	5.63	800
2011-06-10	5.70	5.70	5.60	5.68	3400
2011-06-13	5.66	5.66	5.59	5.62	9232
2011-06-14	5.70	5.73	5.70	5.73	1300
2011-06-15	5.74	5.74	5.66	5.66	700
2011-06-16	5.64	5.77	5.64	5.77	11000
2011-06-17	5.81	5.91	5.81	5.85	11600
2011-06-20	5.89	5.89	5.85	5.85	3580
2011-06-21	5.94	5.98	5.92	5.95	8945
2011-06-22	5.91	6.00	5.91	5.96	7400
2011-06-23	5.91	5.91	5.84	5.89	7000
2011-06-24	5.89	5.89	5.82	5.82	2900
2011-06-27	5.76	5.83	5.67	5.67	5860
2011-06-28	5.68	5.73	5.68	5.73	11800
2011-06-29	5.82	5.83	5.81	5.83	2600
2011-06-30	5.84	5.92	5.83	5.85	14820
2011-07-01	5.98	5.98	5.98	5.98	230
2011-07-05	6.02	6.04	5.96	5.97	9358
2011-07-07	6.01	6.01	5.95	5.98	13700
2011-07-08	5.98	5.98	5.97	5.97	8500
2011-07-11	5.88	5.91	5.88	5.91	6299
2011-07-12	5.98	5.98	5.95	5.95	1500
2011-07-13	5.99	5.99	5.99	5.99	800
2011-07-14	5.91	6.01	5.91	6.01	7598
2011-07-15	6.01	6.07	6.00	6.07	7980
2011-07-18	6.06	6.09	6.06	6.08	4953
2011-07-19	6.12	6.13	6.05	6.10	16660
2011-07-20	6.11	6.23	6.11	6.23	1600
2011-07-21	6.29	6.34	6.24	6.25	9300
2011-07-22	6.20	6.21	6.17	6.17	17759
2011-07-25	6.18	6.20	6.18	6.20	6200
2011-07-26	6.15	6.15	6.08	6.08	3693
2011-07-27	5.98	6.05	5.90	5.93	5043
2011-07-28	5.95	6.01	5.95	5.98	5700
2011-07-29	5.91	5.97	5.91	5.97	233
2011-08-01	5.87	5.87	5.85	5.85	3500
2011-08-02	5.91	5.91	5.87	5.87	5200
2011-08-03	5.88	5.88	5.85	5.86	9100
2011-08-04	5.87	5.88	5.39	5.50	26100
2011-08-05	5.40	5.42	5.22	5.35	30675
2011-08-08	5.11	5.16	5.01	5.05	18133
2011-08-09	5.05	5.35	5.05	5.35	5500
2011-08-10	5.26	5.41	5.25	5.35	6300
2011-08-11	5.42	5.58	5.38	5.54	12350
2011-08-12	5.59	5.85	5.59	5.85	22625
2011-08-15	5.92	5.92	5.78	5.79	3400
2011-08-16	5.76	5.84	5.74	5.81	3332
2011-08-17	5.76	5.77	5.74	5.74	19450
2011-08-18	5.58	5.64	5.58	5.64	5200
2011-08-19	5.58	5.58	5.57	5.57	3200
2011-08-22	5.64	5.64	5.53	5.53	1000
2011-08-23	5.56	5.68	5.53	5.67	7800
2011-08-24	5.72	5.72	5.59	5.63	3700
2011-08-25	5.53	5.56	5.52	5.52	3100
2011-08-26	5.53	5.53	5.47	5.47	420
2011-08-29	5.65	5.71	5.64	5.66	33150
2011-08-30	5.64	5.66	5.64	5.66	600
2011-08-31	5.74	5.94	5.70	5.94	19483
2011-09-01	5.87	5.95	5.87	5.91	16400
2011-09-02	5.76	5.83	5.74	5.74	2200
2011-09-06	5.62	5.76	5.62	5.76	4908
2011-09-08	5.83	5.83	5.76	5.76	900
2011-09-09	5.76	5.76	5.69	5.69	2800
2011-09-12	5.70	5.72	5.67	5.67	1775
2011-09-13	5.77	5.77	5.68	5.68	13950
2011-09-15	5.83	5.83	5.83	5.83	1000
2011-09-16	5.88	5.91	5.87	5.91	1700
2011-09-20	5.80	5.80	5.79	5.79	800
2011-09-21	5.69	5.69	5.63	5.63	1700
2011-09-22	5.37	5.51	5.32	5.51	12100
2011-09-23	5.40	5.40	5.39	5.39	1000
2011-09-26	5.40	5.51	5.37	5.51	4250
2011-09-27	5.62	5.73	5.62	5.73	11150
2011-09-28	5.55	5.55	5.55	5.55	300
2011-09-29	5.54	5.54	5.42	5.42	16290
2011-09-30	5.50	5.50	5.50	5.50	1000
2011-10-03	5.51	5.51	5.47	5.47	3200
2011-10-04	5.33	5.33	5.24	5.26	3500
2011-10-05	5.33	5.47	5.33	5.47	5296
2011-10-06	5.60	5.60	5.54	5.55	2900
2011-10-07	5.46	5.46	5.38	5.41	5500
2011-10-10	5.50	5.50	5.50	5.50	600
2011-10-11	5.41	5.41	5.41	5.41	200
2011-10-12	5.46	5.52	5.46	5.52	3800
2011-10-13	5.44	5.44	5.44	5.44	1800
2011-10-14	5.49	5.53	5.49	5.53	2475
2011-10-17	5.53	5.53	5.47	5.47	440
2011-10-18	5.52	5.52	5.38	5.50	3351
2011-10-19	5.48	5.48	5.42	5.42	1602
2011-10-20	5.42	5.43	5.42	5.43	2000
2011-10-21	5.49	5.49	5.49	5.49	1100
2011-10-24	5.51	5.53	5.50	5.52	17150
2011-10-25	5.50	5.50	5.47	5.47	1900
2011-10-26	5.51	5.54	5.51	5.54	4900
2011-10-27	5.57	5.64	5.57	5.61	7100
2011-10-28	5.61	5.61	5.59	5.60	7100
2011-10-31	5.62	5.64	5.58	5.64	3500
2011-11-01	5.48	5.50	5.45	5.45	2500
2011-11-02	5.49	5.52	5.48	5.48	5100
2011-11-03	5.50	5.53	5.50	5.53	1350
2011-11-04	5.49	5.49	5.49	5.49	1000
2011-11-07	5.49	5.50	5.45	5.50	10335
2011-11-08	5.50	5.53	5.50	5.52	6300
2011-11-09	5.46	5.50	5.46	5.50	4000
2011-11-10	5.56	5.59	5.50	5.52	8500
2011-11-11	5.60	5.63	5.60	5.63	800
2011-11-14	5.56	5.61	5.56	5.61	3750
2011-11-15	5.59	5.69	5.59	5.69	4400
2011-11-16	5.63	5.66	5.63	5.65	16100
2011-11-18	5.62	5.66	5.62	5.65	6000
2011-11-21	5.54	5.55	5.54	5.55	987
2011-11-22	5.56	5.60	5.55	5.56	5735
2011-11-23	5.50	5.50	5.45	5.46	7605
2011-11-25	5.54	5.54	5.53	5.53	4316
2011-11-28	5.63	5.66	5.62	5.66	28000
2011-11-29	5.70	5.85	5.70	5.79	11500
2011-11-30	5.91	5.97	5.87	5.88	66500
2011-12-01	5.95	6.02	5.94	6.02	22400
2011-12-02	5.99	5.99	5.99	5.99	3125
2011-12-05	6.04	6.09	5.99	5.99	7625
2011-12-06	6.01	6.03	6.00	6.02	16600
2011-12-07	6.02	6.06	6.01	6.06	17900
2011-12-08	5.99	5.99	5.95	5.99	3875
2011-12-09	5.95	5.96	5.95	5.96	2500
2011-12-12	5.95	5.95	5.89	5.89	5800
2011-12-13	5.89	5.92	5.89	5.92	2500
2011-12-14	5.88	5.88	5.81	5.82	28100
2011-12-15	5.83	5.85	5.81	5.85	11066
2011-12-16	5.81	6.01	5.81	5.94	19900
2011-12-19	6.12	6.16	6.08	6.08	2100
2011-12-20	6.14	6.14	6.14	6.14	2800
2011-12-21	6.15	6.16	6.10	6.16	14000
2011-12-22	6.18	6.32	6.18	6.32	6800
2011-12-23	6.30	6.40	6.30	6.40	6050
2011-12-27	6.20	6.41	6.20	6.20	2972
2011-12-28	6.38	6.38	6.24	6.29	6100
2011-12-29	6.24	6.24	6.24	6.24	17800
2011-12-30	6.22	6.30	6.22	6.28	23100
2012-01-04	6.36	6.36	6.26	6.26	4200
2012-01-05	6.22	6.24	6.22	6.24	600
2012-01-06	6.23	6.23	6.18	6.20	5500
2012-01-09	6.14	6.14	6.14	6.14	100
2012-01-11	6.05	6.08	6.05	6.08	1600
2012-01-12	6.08	6.08	6.05	6.05	2200
2012-01-13	6.05	6.05	5.98	5.98	1100
2012-01-17	6.13	6.20	6.13	6.19	45100
2012-01-18	6.15	6.15	6.15	6.15	1400
2012-01-19	6.26	6.26	6.14	6.20	8125
2012-01-20	5.99	6.09	5.86	6.09	12400
2012-01-23	6.15	6.20	6.15	6.19	400
2012-01-24	6.15	6.15	6.07	6.14	6570
2012-01-25	6.10	6.11	6.10	6.11	500
2012-01-26	6.15	6.15	6.09	6.09	6210
2012-01-27	6.05	6.06	6.05	6.06	2800
2012-01-30	6.08	6.08	6.05	6.05	4100
2012-01-31	6.09	6.09	6.00	6.00	2800
2012-02-01	6.00	6.09	5.99	6.09	2899
2012-02-02	6.08	6.08	6.00	6.01	1300
2012-02-03	6.03	6.06	6.03	6.05	21000
2012-02-06	6.01	6.06	6.00	6.05	7700
2012-02-07	6.05	6.05	6.05	6.05	1000
2012-02-08	6.11	6.13	6.08	6.13	3600
2012-02-09	6.10	6.11	6.10	6.10	5400
2012-02-10	6.00	6.03	6.00	6.01	19843
2012-02-13	6.10	6.18	6.10	6.18	1300
2012-02-14	6.11	6.14	6.11	6.14	2800
2012-02-15	6.16	6.16	6.14	6.14	2300
2012-02-16	6.12	6.12	6.11	6.12	5280
2012-02-17	6.23	6.24	6.17	6.19	14100
2012-02-21	6.19	6.19	6.18	6.18	600
2012-02-22	6.21	6.22	6.20	6.22	9150
2012-02-23	6.19	6.23	6.17	6.23	28900
2012-02-24	6.18	6.20	6.18	6.20	3350
2012-02-27	6.17	6.20	6.15	6.16	7700
2012-02-28	6.18	6.18	6.12	6.14	6567
2012-02-29	6.18	6.22	6.15	6.22	11375
2012-03-01	6.30	6.48	6.30	6.47	11968
2012-03-02	6.44	6.50	6.42	6.50	950
2012-03-05	6.44	6.44	6.41	6.41	400
2012-03-06	6.34	6.34	6.34	6.34	1388
2012-03-07	6.35	6.35	6.32	6.35	1900
2012-03-08	6.35	6.47	6.35	6.46	1200
2012-03-09	6.27	6.27	6.27	6.27	700
2012-03-12	6.27	6.27	6.25	6.25	1200
2012-03-13	6.28	6.32	6.27	6.28	18100
2012-03-14	6.30	6.30	6.23	6.26	2100
2012-03-15	6.23	6.28	6.23	6.28	700
2012-03-16	6.23	6.23	6.23	6.23	500
2012-03-19	6.23	6.23	6.07	6.07	34500
2012-03-20	6.03	6.07	6.02	6.07	15100
2012-03-21	6.06	6.06	6.01	6.01	9000
2012-03-22	6.00	6.00	5.88	5.88	7600
2012-03-23	5.88	5.91	5.88	5.90	900
2012-03-27	6.04	6.04	5.97	5.98	11976
2012-03-28	5.93	5.95	5.81	5.86	71925
2012-03-29	5.80	5.83	5.73	5.78	63515
2012-03-30	5.69	5.78	5.69	5.78	4700
2012-04-02	5.80	5.85	5.80	5.80	3600
2012-04-03	5.85	5.91	5.84	5.85	11876
2012-04-04	5.76	5.76	5.74	5.74	14000
2012-04-05	5.70	5.72	5.65	5.70	11595
2012-04-09	5.70	5.84	5.70	5.84	6200
2012-04-10	5.75	5.75	5.61	5.62	5300
2012-04-11	5.74	6.05	5.74	6.05	5900
2012-04-12	5.99	6.15	5.99	6.12	13300
2012-04-13	6.18	6.21	6.18	6.21	900
2012-04-16	6.17	6.17	6.17	6.17	5500
2012-04-17	6.26	6.26	6.19	6.19	5300
2012-04-18	6.18	6.20	6.18	6.20	4038
2012-04-19	6.25	6.27	6.25	6.27	1600
2012-04-20	6.30	6.31	6.30	6.31	300
2012-04-23	6.22	6.30	6.22	6.28	2600
2012-04-24	6.26	6.31	6.26	6.29	1100
2012-04-25	6.35	6.35	6.35	6.35	1000
2012-04-26	6.35	6.39	6.35	6.39	1800
2012-04-27	6.44	6.44	6.41	6.41	1400
2012-05-01	6.39	6.40	6.39	6.39	1400
2012-05-02	6.35	6.43	6.35	6.42	7215
2012-05-03	6.43	6.45	6.43	6.45	800
2012-05-04	6.35	6.35	6.34	6.34	4100
2012-05-07	6.36	6.40	6.35	6.40	9046
2012-05-08	6.33	6.38	6.32	6.35	15300
2012-05-09	6.34	6.34	6.31	6.31	5050
2012-05-10	6.30	6.35	6.30	6.35	7800
2012-05-11	6.28	6.28	6.28	6.28	150
2012-05-14	6.29	6.29	6.03	6.13	140800
2012-05-15	6.14	6.20	6.14	6.20	5520
2012-05-16	6.26	6.26	6.20	6.20	5500
2012-05-17	6.17	6.18	5.97	5.98	19000
2012-05-21	5.96	5.96	5.96	5.96	500
2012-05-22	5.99	6.05	5.99	6.05	3100
2012-05-24	5.97	6.03	5.96	6.03	4720
2012-05-25	6.04	6.04	5.99	6.02	6800
2012-05-29	6.05	6.09	6.05	6.06	1400
2012-05-30	6.02	6.03	5.98	6.01	18950
2012-05-31	5.97	6.02	5.97	6.02	5000
2012-06-01	6.02	6.09	6.02	6.08	13370
2012-06-04	6.05	6.05	5.86	5.95	22000
2012-06-05	6.10	6.17	6.10	6.14	9900
2012-06-06	6.35	6.38	6.26	6.38	9500
2012-06-07	6.38	6.40	6.28	6.28	3100
2012-06-08	6.23	6.23	6.11	6.11	3300
2012-06-11	6.26	6.38	6.17	6.38	7200
2012-06-12	6.40	6.40	6.35	6.36	3300
2012-06-13	6.29	6.29	6.15	6.15	3700
2012-06-14	6.16	6.31	6.16	6.30	5600
2012-06-15	6.30	6.47	6.26	6.45	146393
2012-06-18	6.42	6.44	6.32	6.32	6000
2012-06-19	6.30	6.31	6.29	6.31	500
2012-06-20	6.39	6.42	6.38	6.42	1500
2012-06-21	6.49	6.49	6.36	6.36	2800
2012-06-22	6.21	6.21	6.21	6.21	100
2012-06-25	6.21	6.21	6.19	6.19	8000
2012-06-26	6.22	6.39	6.22	6.33	5700
2012-06-27	6.34	6.38	6.29	6.29	2500
2012-06-28	6.27	6.33	6.27	6.33	1400
2012-06-29	6.47	6.47	6.47	6.47	1200
2012-07-02	6.42	6.42	6.42	6.42	510
2012-07-03	6.51	6.51	6.48	6.51	10400
2012-07-05	6.49	6.50	6.48	6.50	3000
2012-07-06	6.44	6.44	6.43	6.44	3500
2012-07-09	6.42	6.42	6.38	6.38	1300
2012-07-10	6.42	6.45	6.42	6.42	300
2012-07-11	6.42	6.42	6.39	6.39	700
2012-07-13	6.45	6.47	6.45	6.45	2354
2012-07-16	6.39	6.39	6.39	6.39	100
2012-07-17	6.52	6.56	6.52	6.56	6800
2012-07-18	6.58	6.70	6.58	6.70	2700
2012-07-19	6.80	6.80	6.76	6.77	5500
2012-07-20	6.72	6.72	6.72	6.72	700
2012-07-23	6.68	6.79	6.68	6.78	12200
2012-07-24	6.78	6.78	6.69	6.69	2600
2012-07-25	6.68	6.68	6.68	6.68	10700
2012-07-26	6.70	6.70	6.70	6.70	1000
2012-07-27	6.75	6.81	6.75	6.81	5100
2012-07-30	6.75	6.75	6.70	6.70	985
2012-07-31	6.59	6.59	6.54	6.54	1200
2012-08-01	6.63	6.63	6.63	6.63	1000
2012-08-02	6.56	6.73	6.55	6.66	6200
2012-08-03	6.70	6.70	6.65	6.65	2100
2012-08-06	6.86	6.86	6.59	6.59	1101
2012-08-07	6.76	6.76	6.67	6.67	12000
2012-08-08	6.67	6.67	6.65	6.66	9670
2012-08-09	6.67	6.67	6.61	6.66	21523
2012-08-10	6.74	6.76	6.71	6.75	15200
2012-08-13	6.80	6.81	6.75	6.75	1800
2012-08-14	6.76	6.76	6.71	6.71	3700
2012-08-15	6.75	6.75	6.63	6.63	2500
2012-08-16	6.73	6.73	6.67	6.70	18200
2012-08-17	6.72	6.83	6.72	6.83	11950
2012-08-20	6.76	6.76	6.76	6.76	400
2012-08-22	6.76	6.80	6.72	6.80	22100
2012-08-23	6.84	6.84	6.84	6.84	1000
2012-08-24	6.87	6.87	6.86	6.86	1400
2012-08-27	6.92	6.92	6.88	6.88	3100
2012-08-28	6.87	6.87	6.83	6.83	5800
2012-08-29	6.79	6.79	6.75	6.75	3000
2012-08-30	6.75	6.75	6.69	6.69	5400
2012-08-31	6.76	6.76	6.76	6.76	41855
2012-09-04	6.74	6.74	6.70	6.70	3100
2012-09-06	6.71	6.79	6.70	6.79	2100
2012-09-10	6.79	6.81	6.76	6.78	7450
2012-09-11	6.78	6.82	6.78	6.82	7500
2012-09-12	6.81	6.81	6.80	6.80	2000
2012-09-13	6.83	6.86	6.82	6.86	5400
2012-09-14	6.89	6.89	6.81	6.81	5800
2012-09-17	6.78	6.78	6.78	6.78	800
2012-09-18	6.78	6.79	6.77	6.77	10527
2012-09-19	6.73	6.77	6.73	6.77	1400
2012-09-20	6.80	6.85	6.80	6.85	350
2012-09-21	6.76	6.76	6.68	6.74	7501
2012-09-24	6.64	6.72	6.63	6.70	6720
2012-09-25	6.71	6.71	6.71	6.71	500
2012-09-27	6.68	6.68	6.68	6.68	660
2012-09-28	6.68	6.75	6.67	6.75	900
2012-10-01	6.75	6.81	6.75	6.77	63770
2012-10-02	6.84	6.84	6.77	6.77	1730
2012-10-03	6.76	6.85	6.75	6.82	7200
2012-10-04	6.87	6.87	6.87	6.87	200
2012-10-05	6.86	6.88	6.84	6.84	31725
2012-10-08	6.94	6.94	6.94	6.94	3300
2012-10-09	6.94	6.94	6.87	6.87	12100
2012-10-10	6.87	6.90	6.87	6.87	4124
2012-10-11	6.95	6.95	6.87	6.90	25500
2012-10-12	6.86	6.86	6.76	6.76	2585
2012-10-15	6.83	6.88	6.83	6.85	4300
2012-10-16	6.84	6.90	6.84	6.90	6400
2012-10-17	6.99	7.02	6.99	7.02	1100
2012-10-18	7.08	7.10	6.96	6.96	13000
2012-10-19	6.95	6.96	6.84	6.84	2970
2012-10-22	6.96	6.96	6.96	6.96	400
2012-10-23	6.96	6.96	6.87	6.87	3065
2012-10-24	6.87	6.93	6.87	6.93	3300
2012-10-25	6.84	6.84	6.84	6.84	1000
2012-10-26	6.87	6.87	6.87	6.87	1101
2012-10-31	7.01	7.01	6.91	6.97	8932
2012-11-01	6.95	6.95	6.94	6.94	5000
2012-11-05	6.89	6.89	6.88	6.88	1100
2012-11-06	6.93	6.93	6.93	6.93	300
2012-11-07	6.87	6.90	6.85	6.86	1800
2012-11-08	6.85	6.85	6.77	6.77	8200
2012-11-09	6.77	6.79	6.77	6.79	5444
2012-11-12	6.82	6.82	6.79	6.82	8100
2012-11-13	6.72	6.72	6.72	6.72	6500
2012-11-15	6.52	6.56	6.02	6.54	9300
2012-11-16	6.60	6.69	6.57	6.67	11800
2012-11-19	6.75	6.86	6.75	6.86	16350
2012-11-20	6.69	6.69	6.69	6.69	200
2012-11-23	6.65	6.65	6.65	6.65	1000
2012-11-26	6.71	6.71	6.70	6.70	9100
2012-11-28	6.62	6.65	6.62	6.65	2650
2012-11-29	6.64	6.64	6.64	6.64	4000
2012-11-30	6.70	6.75	6.70	6.75	42132
2012-12-03	6.71	6.71	6.60	6.60	600
2012-12-04	6.63	6.65	6.62	6.65	3000
2012-12-05	6.68	6.68	6.67	6.67	600
2012-12-06	6.62	6.62	6.58	6.58	1750
2012-12-10	6.76	6.79	6.76	6.79	600
2012-12-11	6.85	6.85	6.80	6.80	4253
2012-12-12	6.91	6.91	6.91	6.91	700
2012-12-13	6.87	6.87	6.87	6.87	6500
2012-12-14	6.86	6.86	6.82	6.82	12400
2012-12-18	6.85	6.85	6.77	6.77	1000
2012-12-19	6.78	6.83	6.78	6.83	200
2012-12-20	6.86	6.91	6.86	6.90	3000
2012-12-21	6.89	6.91	6.87	6.87	2200
2012-12-24	6.86	6.86	6.86	6.86	100
2012-12-26	6.84	6.86	6.84	6.86	3350
2012-12-27	6.88	6.88	6.83	6.83	2700
2012-12-28	6.81	6.90	6.81	6.90	4600
2012-12-31	6.88	6.91	6.85	6.85	82600
2013-01-02	7.03	7.20	7.03	7.19	13294
2013-01-04	7.23	7.23	7.22	7.22	7100
2013-01-07	7.24	7.30	7.24	7.27	11425
2013-01-08	7.23	7.27	7.23	7.27	4200
2013-01-09	7.29	7.29	7.29	7.29	1000
2013-01-10	7.30	7.35	7.30	7.31	17900
2013-01-11	7.36	7.38	7.36	7.38	3500
2013-01-14	7.38	7.41	7.35	7.41	68900
2013-01-15	7.39	7.42	7.39	7.42	7000
2013-01-16	7.49	7.49	7.46	7.46	1800
2013-01-17	7.42	7.42	7.41	7.41	10200
2013-01-18	7.35	7.35	7.34	7.35	5000
2013-01-22	7.47	7.47	7.44	7.45	3475
2013-01-23	7.45	7.51	7.45	7.50	1500
2013-01-24	7.54	7.57	7.50	7.50	15500
2013-01-25	7.41	7.42	7.41	7.42	800
2013-01-28	7.44	7.45	7.41	7.43	3386
2013-01-29	7.43	7.43	7.36	7.36	8000
2013-01-30	7.40	7.41	7.39	7.40	2000
2013-01-31	7.42	7.42	7.32	7.32	4200
2013-02-01	7.33	7.41	7.32	7.41	2100
2013-02-07	7.40	7.40	7.40	7.40	200
2013-02-08	7.33	7.33	7.33	7.33	3000
2013-02-11	7.28	7.49	7.28	7.45	10000
2013-02-12	7.45	7.53	7.36	7.43	3600
2013-02-13	7.30	7.31	7.26	7.31	550
2013-02-14	7.35	7.35	7.28	7.28	1400
2013-02-15	7.27	7.35	7.27	7.29	3100
2013-02-19	7.24	7.31	7.24	7.31	4345
2013-02-20	7.25	7.25	7.25	7.25	1000
2013-02-21	7.22	7.23	7.20	7.23	1950
2013-02-22	7.32	7.36	7.32	7.34	8400
2013-02-25	7.35	7.45	7.34	7.39	6400
2013-02-26	7.34	7.40	7.34	7.39	6150
2013-02-27	7.44	7.44	7.44	7.44	2000
2013-02-28	7.47	7.47	7.39	7.44	17211
2013-03-01	7.42	7.51	7.42	7.51	1800
2013-03-04	7.46	7.49	7.46	7.49	4200
2013-03-05	7.42	7.42	7.38	7.38	1500
2013-03-06	7.37	7.37	7.35	7.35	16600
2013-03-07	7.38	7.53	7.38	7.53	7042
2013-03-08	7.50	7.52	7.50	7.51	1500
2013-03-11	7.59	7.60	7.59	7.59	6300
2013-03-12	7.48	7.48	7.48	7.48	3000
2013-03-13	7.49	7.49	7.43	7.43	2100
2013-03-14	7.51	7.53	7.42	7.51	1400
2013-03-15	7.64	7.64	7.56	7.60	211464
2013-03-18	7.54	7.54	7.47	7.47	5917
2013-03-19	7.38	7.40	7.21	7.30	18000
2013-03-20	7.29	7.31	7.26	7.31	16617
2013-03-21	7.35	7.37	7.31	7.37	1800
2013-03-22	7.34	7.36	7.34	7.34	20100
2013-03-25	7.36	7.36	7.32	7.35	9300
2013-03-26	7.34	7.34	7.26	7.27	8400
2013-03-27	7.20	7.25	7.20	7.21	10100
2013-03-28	7.28	7.35	7.23	7.29	4842
2013-04-01	7.27	7.35	7.27	7.31	6040
2013-04-02	7.30	7.30	7.25	7.29	3737
2013-04-03	7.30	7.33	7.30	7.33	2100
2013-04-04	7.37	7.37	7.37	7.37	100
2013-04-05	7.14	7.28	6.93	7.28	3900
2013-04-08	7.23	7.34	7.23	7.34	7000
2013-04-09	7.40	7.46	7.40	7.46	2300
2013-04-10	7.51	7.55	7.48	7.52	4000
2013-04-11	7.54	7.58	7.52	7.58	3600
2013-04-12	7.50	7.50	7.50	7.50	500
2013-04-15	7.35	7.40	7.31	7.40	11775
2013-04-16	7.51	7.51	7.50	7.50	5350
2013-04-17	7.42	7.42	7.42	7.42	1500
2013-04-18	7.27	7.40	7.27	7.40	1950
2013-04-19	7.53	7.54	7.49	7.49	6100
2013-04-22	7.55	7.57	7.55	7.57	3100
2013-04-23	7.59	7.68	7.59	7.68	550
2013-04-24	7.74	7.76	7.74	7.74	3520
2013-04-29	7.71	7.76	7.70	7.76	4800
2013-04-30	7.78	7.86	7.74	7.85	31051
2013-05-01	7.85	7.89	7.85	7.89	6500
2013-05-02	7.86	7.86	7.83	7.84	5827
2013-05-03	7.83	7.83	7.80	7.80	3678
2013-05-06	7.74	7.80	7.74	7.80	7648
2013-05-07	7.82	7.88	7.82	7.88	1000
2013-05-08	7.89	7.89	7.85	7.85	3550
2013-05-09	7.88	7.88	7.85	7.88	11395
2013-05-10	8.04	8.21	8.00	8.17	12600
2013-05-13	8.06	8.06	8.03	8.03	800
2013-05-14	8.00	8.00	7.88	7.90	6670
2013-05-15	7.91	7.92	7.87	7.90	5142
2013-05-16	7.92	7.92	7.84	7.84	4517
2013-05-17	7.76	7.78	7.76	7.76	500
2013-05-21	7.79	7.89	7.79	7.89	3300
2013-05-22	7.89	7.89	7.79	7.79	9200
2013-05-23	7.93	7.95	7.93	7.95	6098
2013-05-24	7.82	7.82	7.82	7.82	800
2013-05-28	7.72	7.72	7.70	7.70	4276
2013-05-29	7.60	7.61	7.40	7.40	6300
2013-05-30	7.41	7.41	7.41	7.41	2233
2013-05-31	7.46	7.46	7.34	7.34	34989
2013-06-03	7.45	7.46	7.33	7.33	6148
2013-06-04	7.35	7.44	7.35	7.44	2000
2013-06-05	7.31	7.38	7.31	7.38	3350
2013-06-06	7.28	7.40	7.27	7.40	1787
2013-06-07	7.40	7.40	7.23	7.23	1200
2013-06-10	7.27	7.27	7.19	7.19	1800
2013-06-11	7.10	7.30	7.10	7.26	6600
2013-06-13	7.21	7.40	7.21	7.40	1200
2013-06-14	7.35	7.44	7.35	7.41	5100
2013-06-17	7.42	7.42	7.42	7.42	600
2013-06-18	7.20	7.24	7.20	7.24	2530
2013-06-19	7.07	7.07	7.05	7.05	4100
2013-06-20	6.95	6.95	6.63	6.63	10450
2013-06-21	6.70	6.76	6.70	6.76	7871
2013-06-24	6.89	6.89	6.69	6.84	3600
2013-06-25	6.84	6.93	6.84	6.93	4100
2013-06-26	6.95	6.95	6.95	6.95	200
2013-06-27	6.87	6.87	6.87	6.87	200
2013-07-01	6.74	6.76	6.74	6.76	350
2013-07-02	6.76	6.76	6.75	6.75	1738
2013-07-08	6.57	6.71	6.57	6.70	3350
2013-07-09	6.69	6.69	6.69	6.69	284
2013-07-10	6.65	6.65	6.62	6.62	1200
2013-07-11	6.76	6.76	6.76	6.76	400
2013-07-12	6.89	6.96	6.88	6.96	1700
2013-07-15	7.00	7.08	7.00	7.08	19138
2013-07-17	6.86	6.93	6.86	6.86	2491
2013-07-18	7.09	7.09	6.96	6.97	7200
2013-07-19	6.94	6.96	6.90	6.91	5207
2013-07-22	6.94	6.94	6.82	6.82	1507
2013-07-23	6.92	6.94	6.92	6.94	4500
2013-07-24	6.88	6.88	6.83	6.83	7000
2013-07-25	6.82	6.84	6.82	6.84	10900
2013-07-26	6.91	6.91	6.91	6.91	200
2013-07-29	6.91	6.95	6.91	6.95	1300
2013-07-30	6.93	6.93	6.93	6.93	100
2013-07-31	6.86	6.86	6.78	6.78	5600
2013-08-01	6.74	6.75	6.70	6.70	950
2013-08-02	6.67	6.70	6.59	6.59	1200
2013-08-05	6.84	6.84	6.84	6.84	1000
2013-08-06	6.62	6.62	6.49	6.49	2900
2013-08-07	6.54	6.54	6.54	6.54	200
2013-08-09	6.60	6.66	6.60	6.66	2300
2013-08-12	6.67	6.67	6.65	6.65	27300
2013-08-13	6.57	6.57	6.57	6.57	2000
2013-08-14	6.53	6.57	6.53	6.54	13900
2013-08-15	6.55	6.55	6.39	6.51	4700
2013-08-16	6.53	6.70	6.52	6.66	9766
2013-08-19	6.76	6.76	6.54	6.54	1300
2013-08-20	6.46	6.49	6.46	6.47	1300
2013-08-21	6.34	6.34	6.34	6.34	1400
2013-08-22	6.33	6.40	6.32	6.40	1275
2013-08-23	6.33	6.36	6.33	6.36	5400
2013-08-26	6.38	6.39	6.38	6.38	6400
2013-08-27	6.41	6.41	6.41	6.41	1900
2013-08-28	6.40	6.40	6.37	6.37	6000
2013-08-29	6.39	6.39	6.13	6.30	18420
2013-08-30	6.23	6.33	6.23	6.33	8500
2013-09-03	6.50	6.50	6.33	6.33	4779
2013-09-04	6.45	6.45	6.43	6.43	9700
2013-09-05	6.45	6.45	6.43	6.43	2700
2013-09-09	6.31	6.31	6.13	6.14	8350
2013-09-10	6.07	6.09	5.96	6.05	4500
2013-09-11	6.12	6.12	6.12	6.12	300
2013-09-12	6.08	6.08	6.08	6.08	100
2013-09-13	6.09	6.09	6.09	6.09	250
2013-09-16	6.26	6.31	6.26	6.31	500
2013-09-17	6.30	6.30	6.30	6.30	1658
2013-09-18	6.21	6.26	6.21	6.26	50000
2013-09-19	6.37	6.37	6.37	6.37	1000
2013-09-20	6.25	6.25	6.25	6.25	300
2013-09-23	6.20	6.21	6.20	6.21	11000
2013-09-24	6.26	6.36	6.26	6.35	1486
2013-09-25	6.46	6.46	6.45	6.46	2600
2013-09-26	6.21	6.21	6.21	6.21	995
2013-09-27	6.20	6.21	6.20	6.21	5800
2013-09-30	6.26	6.26	6.24	6.24	1100
2013-10-01	6.13	6.17	6.13	6.16	7079
2013-10-03	6.15	6.15	6.14	6.14	1967
2013-10-04	6.17	6.17	6.17	6.17	105
2013-10-07	5.98	5.98	5.98	5.98	100
2013-10-08	5.99	5.99	5.94	5.98	750
2013-10-09	5.94	5.94	5.92	5.92	2300
2013-10-10	5.90	5.90	5.82	5.82	2300
2013-10-11	5.93	5.95	5.93	5.95	5800
2013-10-14	6.00	6.00	5.89	5.95	8875
2013-10-15	6.02	6.02	5.96	5.96	11900
2013-10-16	6.04	6.04	6.04	6.04	1300
2013-10-17	6.11	6.20	6.09	6.20	7136
2013-10-18	6.28	6.31	6.28	6.28	19700
2013-10-21	6.50	6.59	6.49	6.58	10200
2013-10-22	6.64	6.65	6.48	6.48	8100
2013-10-23	6.49	6.49	6.42	6.47	5400
2013-10-25	6.46	6.55	6.46	6.55	1266
2013-10-28	6.61	6.61	6.52	6.52	600
2013-10-30	6.50	6.50	6.50	6.50	1800
2013-11-01	6.42	6.48	6.42	6.48	4400
2013-11-04	6.49	6.49	6.46	6.48	2800
2013-11-05	6.49	6.49	6.49	6.49	4668
2013-11-06	6.48	6.54	6.48	6.50	23400
2013-11-07	6.57	6.57	6.55	6.55	6000
2013-11-08	6.40	6.40	6.29	6.29	8000
2013-11-11	6.36	6.37	6.23	6.23	8700
2013-11-12	6.27	6.27	6.27	6.27	300
2013-11-13	6.24	6.38	6.24	6.38	20400
2013-11-14	6.40	6.40	6.31	6.31	3030
2013-11-15	6.27	6.30	6.27	6.28	16900
2013-11-18	6.31	6.42	6.31	6.42	6928
2013-11-19	6.44	6.44	6.44	6.44	668
2013-11-20	6.48	6.48	6.44	6.44	6000
2013-11-21	6.52	6.52	6.52	6.52	800
2013-11-22	6.55	6.55	6.47	6.50	4850
2013-11-25	6.51	6.51	6.51	6.51	1400
2013-11-26	6.53	6.53	6.53	6.53	23670
2013-11-27	6.44	6.44	6.44	6.44	3400
2013-11-29	6.45	6.46	6.40	6.40	4200
2013-12-02	6.50	6.55	6.50	6.50	21041
2013-12-03	6.61	6.65	6.61	6.65	3075
2013-12-04	6.66	6.66	6.66	6.66	600
2013-12-05	6.62	6.62	6.62	6.62	1000
2013-12-06	6.63	6.63	6.63	6.63	1000
2013-12-09	6.65	6.66	6.65	6.66	2760
2013-12-10	6.69	6.77	6.69	6.77	2655
2013-12-11	6.63	6.68	6.63	6.68	719
2013-12-12	6.62	6.69	6.62	6.68	1600
2013-12-13	6.70	6.71	6.70	6.71	2222
2013-12-16	6.77	6.82	6.76	6.76	16700
2013-12-18	6.83	6.84	6.83	6.83	22586
2013-12-19	6.85	6.86	6.78	6.78	3135
2013-12-20	6.90	6.96	6.90	6.96	4400
2013-12-23	6.94	7.04	6.89	6.89	15409
2013-12-24	6.90	6.90	6.88	6.88	500
2013-12-26	6.71	6.75	6.71	6.75	3695
2013-12-27	6.75	6.79	6.74	6.78	13962
2013-12-30	6.80	6.84	6.78	6.84	11171
2013-12-31	6.83	6.83	6.83	6.83	842
2014-01-02	6.84	6.84	6.84	6.84	398
2014-01-06	6.72	6.75	6.72	6.75	1700
2014-01-07	6.75	6.75	6.75	6.75	400
2014-01-08	6.83	6.83	6.82	6.82	5400
2014-01-09	6.80	6.81	6.75	6.75	9496
2014-01-10	6.71	6.71	6.70	6.70	1003
2014-01-13	6.69	6.69	6.66	6.66	2570
2014-01-14	6.56	6.58	6.55	6.55	3500
2014-01-15	6.55	6.55	6.52	6.52	6240
2014-01-16	6.66	6.66	6.66	6.66	16075
2014-01-17	6.61	6.61	6.57	6.57	807
2014-01-21	6.72	6.72	6.68	6.68	1300
2014-01-22	6.58	6.58	6.58	6.58	2140
2014-01-24	6.43	6.44	6.43	6.44	2275
2014-01-27	6.44	6.44	6.39	6.39	8400
2014-01-28	6.31	6.34	6.31	6.34	1675
2014-01-29	6.41	6.41	6.41	6.41	1185
2014-01-30	6.45	6.49	6.45	6.49	1666
2014-01-31	6.49	6.51	6.48	6.51	2620
2014-02-03	6.48	6.48	6.43	6.43	17250
2014-02-07	6.62	6.62	6.62	6.62	400
2014-02-10	6.68	6.68	6.65	6.65	300
2014-02-12	6.71	6.71	6.71	6.71	13095
2014-02-13	6.71	6.74	6.71	6.73	9300
2014-02-14	6.69	6.69	6.68	6.68	4690
2014-02-18	6.72	6.72	6.72	6.72	500
2014-02-19	6.68	6.68	6.68	6.68	300
2014-02-20	6.68	6.68	6.66	6.66	1100
2014-02-21	6.60	6.61	6.56	6.57	7685
2014-02-24	6.54	6.58	6.54	6.57	10750
2014-02-25	6.65	6.65	6.60	6.60	3400
2014-02-26	6.54	6.54	6.53	6.53	1025
2014-02-27	6.48	6.48	6.48	6.48	300
2014-02-28	6.51	6.52	6.51	6.52	3500
2014-03-03	6.46	6.50	6.46	6.50	1700
2014-03-07	6.76	6.89	6.76	6.85	6400
2014-03-10	6.89	6.91	6.86	6.89	4200
2014-03-11	6.85	6.87	6.85	6.87	1100
2014-03-13	6.87	6.95	6.86	6.95	7613
2014-03-14	6.95	7.00	6.95	7.00	8275
2014-03-17	7.00	7.01	6.93	7.01	5950
2014-03-18	7.02	7.02	7.02	7.02	400
2014-03-19	6.98	6.98	6.98	6.98	300
2014-03-20	6.99	6.99	6.99	6.99	300
2014-03-21	6.99	6.99	6.95	6.95	900
2014-03-24	6.86	7.01	6.86	7.00	5333
2014-03-25	7.07	7.07	6.95	6.95	900
2014-03-26	6.95	6.98	6.95	6.98	2002
2014-03-27	6.87	6.97	6.87	6.97	5600
2014-03-31	7.04	7.05	7.04	7.05	41437
2014-04-01	7.01	7.02	7.01	7.02	700
2014-04-02	6.96	6.99	6.89	6.99	1142
2014-04-03	6.95	6.95	6.95	6.95	1000
2014-04-04	6.92	6.92	6.92	6.92	999
2014-04-07	6.93	6.93	6.93	6.93	1175
2014-04-08	6.92	7.08	6.92	7.08	1800
2014-04-09	7.11	7.13	7.00	7.00	5935
2014-04-10	7.00	7.00	7.00	7.00	1000
2014-04-11	6.95	6.95	6.92	6.93	10700
2014-04-14	6.92	6.92	6.92	6.92	100
2014-04-16	6.93	7.00	6.93	7.00	439
2014-04-21	6.98	6.98	6.98	6.98	2001
2014-04-23	7.04	7.08	7.04	7.08	3666
2014-04-24	7.11	7.15	7.11	7.15	2556
2014-04-28	7.13	7.17	7.06	7.08	5780
2014-04-29	7.16	7.19	7.15	7.19	5182
2014-04-30	7.19	7.20	7.19	7.20	1300
2014-05-01	7.18	7.18	7.18	7.18	592
2014-05-02	7.13	7.21	7.13	7.18	44000
2014-05-05	7.23	7.23	7.22	7.22	2075
2014-05-06	7.28	7.28	7.26	7.28	3500
2014-05-07	7.24	7.24	7.23	7.23	3101
2014-05-08	7.23	7.30	7.23	7.30	5600
2014-05-12	7.32	7.32	7.32	7.32	3668
2014-05-13	7.35	7.35	7.35	7.35	500
2014-05-14	7.40	7.42	7.40	7.41	3700
2014-05-15	7.40	7.51	7.40	7.50	6805
2014-05-19	7.48	7.53	7.48	7.48	850
2014-05-20	7.48	7.51	7.48	7.51	600
2014-05-21	7.40	7.41	7.40	7.41	8310
2014-05-22	7.44	7.49	7.44	7.49	3700
2014-05-23	7.43	7.48	7.43	7.48	1155
2014-05-27	7.58	7.58	7.53	7.53	1217
2014-05-28	7.49	7.49	7.44	7.44	400
2014-05-30	7.43	7.43	7.40	7.40	15945
2014-06-02	7.36	7.43	7.35	7.43	3542
2014-06-03	7.43	7.43	7.40	7.42	955
2014-06-04	7.40	7.40	7.40	7.40	174
2014-06-05	7.49	7.51	7.49	7.51	535
2014-06-06	7.55	7.55	7.54	7.54	1325
2014-06-09	7.44	7.44	7.44	7.44	0
2014-06-10	7.39	7.40	7.32	7.36	0
2014-06-11	7.36	7.39	7.36	7.39	4852
2014-06-12	7.52	7.52	7.48	7.48	0
2014-06-16	7.57	7.60	7.57	7.60	0
2014-06-17	7.53	7.56	7.53	7.56	0
2014-06-18	7.57	7.57	7.56	7.56	5000
2014-06-19	7.61	7.61	7.59	7.60	15200
2014-06-20	7.67	7.67	7.67	7.67	1100
2014-06-23	7.64	7.64	7.64	7.64	200
2014-06-24	7.64	7.64	7.57	7.57	450
2014-06-25	7.60	7.60	7.54	7.54	6450
2014-06-26	7.56	7.56	7.56	7.56	1850
2014-06-27	7.61	7.61	7.56	7.56	1100
2014-06-30	7.65	7.65	7.65	7.65	591
2014-07-01	7.65	7.65	7.65	7.65	1001
2014-07-02	7.67	7.69	7.67	7.69	4740
2014-07-03	7.68	7.68	7.67	7.67	1000
2014-07-07	7.66	7.66	7.62	7.62	342
2014-07-08	7.54	7.56	7.50	7.56	3625
2014-07-09	7.54	7.54	7.54	7.54	1568
2014-07-10	7.48	7.58	7.48	7.57	3005
2014-07-14	7.53	7.53	7.53	7.53	1035
2014-07-15	7.47	7.47	7.47	7.47	688
2014-07-16	7.45	7.50	7.45	7.49	835
2014-07-17	7.53	7.53	7.53	7.53	242
2014-07-18	7.46	7.56	7.46	7.56	801
2014-07-21	7.54	7.57	7.51	7.51	41600
2014-07-22	7.57	7.57	7.56	7.56	800
2014-07-23	7.57	7.57	7.57	7.57	400
2014-07-24	7.59	7.59	7.57	7.57	6650
2014-07-25	7.55	7.55	7.55	7.55	5956
2014-07-28	7.55	7.55	7.55	7.55	27900
2014-07-29	7.54	7.54	7.54	7.54	200
2014-07-30	7.54	7.56	7.54	7.56	1700
2014-07-31	7.50	7.50	7.46	7.46	1293
2014-08-01	7.37	7.37	7.37	7.37	1000
2014-08-04	7.48	7.48	7.48	7.48	602
2014-08-06	7.44	7.46	7.44	7.45	700
2014-08-07	7.43	7.43	7.43	7.43	200
2014-08-08	7.45	7.46	7.44	7.45	1901
2014-08-11	7.45	7.49	7.45	7.48	1850
2014-08-12	7.49	7.50	7.44	7.50	4527
2014-08-13	7.49	7.55	7.49	7.55	4012
2014-08-14	7.63	7.75	7.63	7.75	6660
2014-08-15	7.74	7.74	7.74	7.74	300
2014-08-18	8.09	8.09	8.00	8.00	1095
2014-08-19	8.15	8.16	8.08	8.14	3600
2014-08-20	8.11	8.11	8.08	8.08	2885
2014-08-21	8.12	8.12	8.08	8.08	8850
2014-08-22	8.12	8.12	8.04	8.11	6550
2014-08-25	8.12	8.17	8.11	8.17	4100
2014-08-26	8.21	8.30	8.21	8.30	5500
2014-08-27	8.28	8.28	8.28	8.28	700
2014-08-29	8.36	8.37	8.36	8.37	12055
2014-09-02	8.25	8.27	8.23	8.24	15173
2014-09-03	8.30	8.38	8.30	8.33	154150
2014-09-04	8.35	8.39	8.33	8.35	15709
2014-09-05	8.09	8.30	8.09	8.15	20304
2014-09-08	8.13	8.13	8.02	8.05	13207
2014-09-09	8.02	8.02	7.94	7.96	6635
2014-09-10	8.02	8.05	7.99	8.02	2745
2014-09-11	8.00	8.00	7.95	7.99	6745
2014-09-12	7.98	7.98	7.92	7.94	1930
2014-09-15	7.94	7.95	7.93	7.93	800
2014-09-16	7.99	8.03	7.99	8.02	8548
2014-09-17	8.05	8.05	8.03	8.05	2532
2014-09-18	8.06	8.11	8.05	8.10	16551
2014-09-19	8.15	8.15	8.11	8.14	2089
2014-09-22	8.15	8.23	8.12	8.15	10137
2014-09-23	8.15	8.17	8.15	8.16	36173
2014-09-24	8.11	8.12	8.11	8.12	2170
2014-09-25	8.12	8.12	8.00	8.00	1370
2014-09-26	7.94	7.94	7.86	7.90	4300
2014-09-29	7.94	7.94	7.84	7.87	5933
2014-09-30	7.92	7.92	7.91	7.91	822
2014-10-01	7.89	7.89	6.25	6.91	6594
2014-10-02	7.84	7.84	7.73	7.84	6384
2014-10-03	7.79	7.84	7.79	7.84	2980
2014-10-06	7.91	7.99	7.91	7.99	7700
2014-10-07	7.97	8.09	7.97	8.07	2110
2014-10-08	8.00	8.04	7.96	8.04	7500
2014-10-09	8.00	8.01	7.85	7.85	16675
2014-10-10	7.83	7.87	7.68	7.68	6685
2014-10-13	7.56	7.56	7.56	7.56	1030
2014-10-14	7.64	7.64	7.52	7.52	3758
2014-10-15	7.45	7.53	7.38	7.47	9352
2014-10-16	7.37	7.56	7.37	7.55	6188
2014-10-17	7.73	7.73	7.62	7.68	3786
2014-10-20	7.69	7.86	7.66	7.86	6225
2014-10-21	7.98	7.98	7.96	7.96	600
2014-10-22	7.98	7.98	7.92	7.98	5998
2014-10-23	7.97	7.99	7.90	7.91	9681
2014-10-24	7.93	8.02	7.93	8.00	3925
2014-10-27	8.00	8.05	8.00	8.05	6393
2014-10-28	8.07	8.18	8.07	8.18	6700
2014-10-29	8.31	8.34	8.15	8.15	7936
2014-10-30	8.08	8.08	8.08	8.08	257
2014-10-31	8.00	8.07	8.00	8.07	3250
2014-11-03	8.21	8.21	8.06	8.09	4148
2014-11-04	8.17	8.17	8.00	8.00	4420
2014-11-05	8.06	8.09	8.06	8.09	2100
2014-11-06	8.23	8.23	8.23	8.23	393
2014-11-07	8.35	8.36	8.33	8.33	12051
2014-11-10	8.38	8.38	8.38	8.38	150
2014-11-11	8.40	8.45	8.40	8.45	2455
2014-11-12	8.47	8.47	8.44	8.44	2300
2014-11-13	8.46	8.46	8.46	8.46	600
2014-11-14	8.12	8.38	8.12	8.16	2034
2014-11-17	8.15	8.21	8.12	8.21	10106
2014-11-18	8.20	8.39	8.20	8.38	2400
2014-11-19	8.36	8.41	8.35	8.40	7151
2014-11-20	8.44	8.49	8.41	8.41	11720
2014-11-21	8.63	8.66	8.51	8.51	10860
2014-11-24	8.59	8.59	8.43	8.43	3200
2014-11-25	8.56	8.59	8.50	8.50	7250
2014-11-26	8.51	8.51	8.46	8.46	650
2014-11-28	8.63	8.63	8.43	8.43	2550
2014-12-01	8.43	8.68	8.43	8.68	1200
2014-12-02	8.74	8.86	8.67	8.83	4176
2014-12-03	8.56	8.67	8.56	8.67	1699
2014-12-04	8.65	8.65	8.52	8.59	3555
2014-12-05	8.54	8.54	8.49	8.49	1220
2014-12-08	8.49	8.49	8.23	8.23	2348
2014-12-09	8.06	8.41	8.05	8.39	17301
2014-12-10	8.37	8.37	8.27	8.32	5285
2014-12-11	8.29	8.29	8.22	8.24	3110
2014-12-12	8.10	8.11	8.10	8.11	150
2014-12-15	8.10	8.15	8.09	8.09	5332
2014-12-16	8.12	8.12	8.01	8.05	5147
2014-12-17	8.01	8.02	8.00	8.02	3343
2014-12-18	8.13	8.13	8.06	8.06	900
2014-12-19	8.21	8.29	8.21	8.29	1850
2014-12-22	8.31	8.34	8.31	8.34	3735
2014-12-23	8.34	8.34	8.34	8.34	1000
2014-12-24	8.35	8.41	8.35	8.41	6800
2014-12-29	8.34	8.34	8.34	8.34	625
2014-12-30	8.19	8.27	8.19	8.27	4500
2014-12-31	8.30	8.30	8.22	8.28	2880
2015-01-02	8.25	8.25	8.25	8.25	1017
2015-01-05	8.27	8.28	8.24	8.27	4245
2015-01-06	8.33	8.33	8.19	8.19	2971
2015-01-08	8.25	8.29	8.25	8.29	2012
2015-01-09	8.23	8.27	8.19	8.26	5233
2015-01-12	8.20	8.23	8.02	8.13	2446
2015-01-13	8.06	8.06	7.99	7.99	995
2015-01-14	7.95	7.98	7.87	7.98	6600
2015-01-15	8.19	8.19	8.18	8.18	849
2015-01-16	8.23	8.23	8.22	8.22	1181
2015-01-20	8.19	8.24	8.17	8.21	6501
2015-01-21	8.28	8.28	8.06	8.12	20396
2015-01-22	8.16	8.19	8.14	8.14	20853
2015-01-23	8.29	8.29	8.27	8.27	3700
2015-01-26	8.24	8.24	7.92	7.94	4517
2015-01-27	7.93	8.22	7.93	8.22	1621
2015-01-28	8.35	8.35	8.34	8.34	1903
2015-01-29	8.27	8.27	8.15	8.19	15600
2015-01-30	8.15	8.15	8.08	8.08	6200
2015-02-02	8.21	8.32	8.21	8.29	7200
2015-02-03	8.37	8.45	8.37	8.45	10528
2015-02-04	8.31	8.32	8.29	8.32	13663
2015-02-05	8.42	8.42	8.34	8.39	5411
2015-02-06	8.36	8.36	8.18	8.20	1690
2015-02-10	8.19	8.19	8.16	8.16	2550
2015-02-11	8.13	8.19	8.13	8.19	15820
2015-02-12	8.34	8.34	8.31	8.31	4000
2015-02-13	8.30	8.32	8.22	8.22	3002
2015-02-17	8.24	8.26	8.22	8.24	3587
2015-02-18	8.20	8.21	8.18	8.21	8387
2015-02-19	8.16	8.17	8.15	8.15	5500
2015-02-20	8.15	8.17	8.14	8.14	5225
2015-02-23	8.03	8.07	7.98	8.07	10646
2015-02-24	8.17	8.19	8.12	8.19	731
2015-02-25	8.20	8.29	8.20	8.21	4323
2015-02-26	8.21	8.21	8.10	8.16	5775
2015-02-27	8.21	8.21	8.17	8.19	5603
2015-03-02	8.19	8.19	8.03	8.18	5989
2015-03-03	8.23	8.23	8.23	8.23	400
2015-03-04	8.27	8.27	8.20	8.27	161768
2015-03-05	8.26	8.27	8.26	8.26	6085
2015-03-06	7.74	7.75	6.94	7.45	25386
2015-03-09	6.44	7.08	6.03	6.80	41241
2015-03-10	6.40	7.20	6.40	7.04	9840
2015-03-11	6.93	6.96	6.82	6.85	180625
2015-03-12	6.84	7.09	6.84	7.09	289830
2015-03-13	6.89	6.92	6.60	6.60	270411
2015-03-16	7.46	7.50	7.13	7.18	79738
2015-03-17	7.36	7.38	7.32	7.32	10444
2015-03-18	7.34	7.36	7.31	7.36	2135
2015-03-19	7.32	7.42	7.26	7.33	73821
2015-03-20	7.35	7.43	7.13	7.29	47068
2015-03-23	7.43	7.49	7.40	7.40	6301
2015-03-24	7.42	7.48	7.38	7.44	8340
2015-03-25	7.49	7.49	7.47	7.49	5465
2015-03-26	7.54	7.62	7.46	7.50	3212
2015-03-27	7.38	7.40	7.38	7.38	1300
2015-03-30	7.45	7.45	7.35	7.42	9725
2015-03-31	7.38	7.39	7.32	7.32	6650
2015-04-01	7.36	7.36	7.31	7.32	8398
2015-04-02	7.44	7.45	7.42	7.45	3850
2015-04-06	7.75	7.81	7.70	7.70	3963
2015-04-07	7.70	7.74	7.66	7.66	33859
2015-04-08	7.63	7.67	7.62	7.62	11519
2015-04-09	7.56	7.59	7.50	7.50	6128
2015-04-10	7.52	7.60	7.51	7.60	62860
2015-04-13	7.70	7.74	7.68	7.68	2997
2015-04-14	7.87	7.87	7.82	7.82	9231
2015-04-15	7.89	8.12	7.87	8.08	5236
2015-04-16	8.14	8.17	8.06	8.14	3048
2015-04-17	8.17	8.17	8.16	8.16	2467
2015-04-20	8.19	8.19	8.15	8.15	1875
2015-04-21	8.10	8.15	8.10	8.11	1420
2015-04-22	8.19	8.19	8.12	8.12	750
2015-04-23	8.16	8.24	8.16	8.24	4000
2015-04-24	8.17	8.17	8.11	8.11	2357
2015-04-27	8.25	8.25	8.25	8.25	1291
2015-04-28	8.24	8.24	8.21	8.21	3550
2015-04-29	8.23	8.23	8.18	8.18	4200
2015-04-30	8.10	8.10	8.06	8.09	7756
2015-05-01	8.00	8.00	8.00	8.00	3008
2015-05-04	8.08	8.16	8.08	8.15	12674
2015-05-05	8.16	8.21	8.14	8.21	950
2015-05-06	8.18	8.18	8.10	8.10	1200
2015-05-07	8.03	8.06	8.03	8.06	297
2015-05-08	8.00	8.00	8.00	8.00	138
2015-05-11	8.07	8.07	8.06	8.06	220
2015-05-12	8.11	8.16	8.10	8.10	1000
2015-05-13	8.11	8.12	8.11	8.12	900
2015-05-14	8.15	8.15	8.14	8.14	1400
2015-05-15	8.17	8.17	8.17	8.17	1702
2015-05-18	8.03	8.03	8.03	8.03	5020
2015-05-19	8.02	8.04	7.99	8.00	2651
2015-05-20	8.01	8.03	8.01	8.03	591
2015-05-21	8.03	8.05	8.03	8.05	5345
2015-05-22	8.00	8.00	7.95	7.95	2200
2015-05-26	7.84	7.84	7.59	7.63	9037
2015-05-27	7.60	7.65	7.60	7.65	3601
2015-05-28	7.65	7.77	7.64	7.75	1372
2015-05-29	7.76	7.82	7.74	7.81	34399
2015-06-02	7.77	7.77	7.70	7.70	4235
2015-06-03	7.69	7.69	7.56	7.56	2140
2015-06-04	7.61	7.61	7.61	7.61	6555
2015-06-05	7.35	7.35	7.27	7.32	7840
2015-06-08	7.29	7.33	7.28	7.28	6200
2015-06-09	7.31	7.31	7.21	7.25	4710
2015-06-10	7.42	7.49	7.42	7.48	7330
2015-06-11	7.57	7.57	7.54	7.55	547
2015-06-12	7.54	7.54	7.54	7.54	601
2015-06-15	7.55	7.55	7.55	7.55	950
2015-06-16	7.54	7.54	7.54	7.54	1302
2015-06-17	7.66	7.66	7.66	7.66	1554
2015-06-18	7.74	7.75	7.74	7.75	7600
2015-06-19	7.68	7.75	7.67	7.75	1610
2015-06-22	7.70	7.70	7.68	7.68	2100
2015-06-23	7.74	7.74	7.74	7.74	400
2015-06-24	7.86	7.89	7.86	7.89	11300
2015-06-29	7.61	7.62	7.61	7.61	1380
2015-06-30	7.52	7.53	7.47	7.47	3815
2015-07-01	7.27	7.40	7.25	7.25	3200
2015-07-07	7.31	7.38	7.31	7.38	1693
2015-07-08	7.49	7.53	7.33	7.33	19200
2015-07-09	7.27	7.27	7.19	7.19	6869
2015-07-10	7.28	7.30	7.24	7.24	3696
2015-07-13	7.24	7.29	7.24	7.29	3799
2015-07-14	7.39	7.39	7.38	7.38	201
2015-07-15	7.35	7.35	7.21	7.31	1550
2015-07-16	7.37	7.42	7.37	7.39	2085
2015-07-17	7.47	7.48	7.47	7.48	2351
2015-07-20	7.51	7.51	7.30	7.30	9613
2015-07-21	9.48	9.48	7.32	7.34	3527
2015-07-22	7.27	7.27	7.14	7.14	726
2015-07-23	7.21	7.21	7.21	7.21	100
2015-07-24	7.20	7.20	7.16	7.17	4489
2015-07-27	7.18	7.18	7.08	7.08	22144
2015-07-28	7.02	7.14	7.02	7.14	2910
2015-07-29	7.14	7.14	7.14	7.14	175
2015-07-30	7.15	7.17	7.12	7.15	3811
2015-07-31	7.25	7.25	7.25	7.25	250
2015-08-03	7.27	7.27	7.27	7.27	109
2015-08-04	7.32	7.32	7.19	7.19	2465
2015-08-06	7.02	7.02	6.96	6.99	4556
2015-08-07	6.96	7.01	6.96	6.97	723
2015-08-10	6.88	7.11	6.88	7.05	11224
2015-08-11	7.00	7.00	6.94	6.94	1750
2015-08-12	7.07	7.07	7.00	7.00	7488
2015-08-13	7.02	7.02	6.95	6.95	1500
2015-08-14	7.04	7.42	7.04	7.31	5411
2015-08-17	7.38	7.54	7.38	7.51	11186
2015-08-18	7.52	7.53	7.44	7.46	2583
2015-08-19	7.46	7.47	7.34	7.42	62299
2015-08-20	7.26	7.31	7.26	7.31	700
2015-08-21	7.13	7.24	7.13	7.15	967
2015-08-24	6.77	7.08	6.63	6.71	9496
2015-08-25	6.92	6.95	6.92	6.93	6943
2015-08-26	6.92	6.97	6.84	6.97	38628
2015-08-27	7.21	7.35	7.11	7.35	76600
2015-08-28	7.38	7.53	7.36	7.53	5100
2015-08-31	7.44	7.44	7.42	7.42	14881
2015-09-01	7.25	7.28	7.25	7.28	1050
2015-09-02	7.13	7.13	7.02	7.03	39600
2015-09-03	7.13	7.13	7.10	7.11	17200
2015-09-04	7.04	7.04	7.04	7.04	325
2015-09-08	7.00	7.13	7.00	7.10	48300
2015-09-09	7.06	7.08	7.03	7.03	7154
2015-09-11	6.96	6.96	6.94	6.94	1400
2015-09-14	7.03	7.04	7.02	7.04	3100
2015-09-15	7.07	7.16	7.07	7.12	19825
2015-09-16	7.28	7.33	7.28	7.33	700
2015-09-17	7.33	7.45	7.31	7.42	9614
2015-09-18	7.26	7.26	7.26	7.26	200
2015-09-21	7.26	7.26	7.18	7.19	29350
2015-09-22	7.24	7.24	7.16	7.16	2100
2015-09-23	7.15	7.17	7.15	7.15	1250
2015-09-25	7.10	7.17	7.10	7.14	6352
2015-09-28	6.99	6.99	6.84	6.84	7968
2015-09-29	6.82	6.88	6.82	6.86	1594
2015-09-30	6.85	6.85	6.85	6.85	100
2015-10-01	7.02	7.02	7.02	7.02	100
2015-10-02	7.09	7.09	7.09	7.09	450
2015-10-05	7.23	7.23	7.23	7.23	100
2015-10-06	7.26	7.26	7.26	7.26	150
2015-10-08	7.17	7.19	7.17	7.19	1415
2015-10-09	7.23	7.23	7.23	7.23	210
2015-10-13	7.30	7.30	7.29	7.29	2285
2015-10-14	7.25	7.28	7.25	7.28	1650
2015-10-15	7.34	7.37	7.34	7.37	1002
2015-10-16	7.31	7.31	7.31	7.31	1098
2015-10-19	7.33	7.33	7.27	7.27	1629
2015-10-20	7.28	7.55	7.28	7.51	5615
2015-10-21	7.46	7.47	7.39	7.41	4284
2015-10-22	7.48	7.65	7.48	7.65	1912
2015-10-23	7.65	7.65	7.61	7.61	1100
2015-10-26	7.65	7.65	7.53	7.53	4627
2015-10-27	7.66	7.72	7.55	7.60	5425
2015-10-28	7.60	7.71	7.60	7.71	1879
2015-10-30	7.74	7.74	7.74	7.74	500
2015-11-02	7.76	7.76	7.66	7.67	6047
2015-11-03	7.67	7.76	7.67	7.76	19101
2015-11-04	7.75	7.77	7.65	7.67	9793
2015-11-05	7.69	7.70	7.69	7.70	5200
2015-11-06	7.75	7.91	7.75	7.91	1550
2015-11-09	7.93	8.13	7.93	8.13	2328
2015-11-10	8.03	8.12	8.03	8.12	50424
2015-11-11	8.21	8.21	8.15	8.15	887
2015-11-12	8.06	8.07	8.01	8.01	18684
2015-11-13	7.92	8.00	7.92	7.98	5135
2015-11-16	8.04	8.04	7.99	8.04	19694
2015-11-17	8.19	8.20	8.01	8.01	150650
2015-11-18	8.04	8.10	7.99	8.06	32158
2015-11-19	8.19	8.20	8.17	8.20	11101
2015-11-20	8.19	8.19	8.10	8.10	1027
2015-11-23	8.07	8.07	8.03	8.03	3800
2015-11-25	7.76	7.76	7.75	7.75	1200
2015-11-30	7.74	7.74	7.74	7.74	220
2015-12-01	7.74	7.75	7.74	7.75	43482
2015-12-02	7.72	7.72	7.72	7.72	23385
2015-12-03	7.85	7.88	7.85	7.88	38930
2015-12-04	7.93	7.93	7.84	7.84	2000
2015-12-07	7.60	7.60	7.58	7.58	2200
2015-12-08	7.50	7.50	7.50	7.50	211
2015-12-09	7.58	7.58	7.58	7.58	1400
2015-12-10	7.66	7.66	7.56	7.59	2068
2015-12-11	7.47	7.47	7.47	7.47	153
2015-12-14	7.37	7.45	7.37	7.45	2000
2015-12-15	7.55	7.57	7.53	7.57	2250
2015-12-16	7.71	7.90	7.69	7.90	7837
2015-12-17	7.90	7.90	7.69	7.69	23800
2015-12-18	7.68	7.74	7.68	7.74	3200
2015-12-21	7.83	7.83	7.83	7.83	150
2015-12-22	7.76	7.76	7.75	7.75	300
2015-12-23	7.85	7.96	7.85	7.96	1700
2015-12-24	7.98	8.18	7.98	8.18	2200
2015-12-28	8.15	8.41	7.88	8.31	4550
2015-12-29	8.16	8.17	8.00	8.03	29330
2015-12-30	8.00	8.00	7.97	7.97	1590
2015-12-31	7.92	7.92	7.88	7.88	2688
2016-01-04	7.80	7.80	7.71	7.71	750
2016-01-05	7.74	7.76	7.73	7.76	6430
2016-01-06	7.67	7.67	7.67	7.67	1725
2016-01-07	7.69	7.69	7.61	7.61	1731
2016-01-08	7.61	7.80	7.61	7.80	9913
2016-01-11	7.70	7.70	7.70	7.70	22259
2016-01-12	7.75	7.75	7.62	7.62	63253
2016-01-13	7.72	7.72	7.54	7.54	2758
2016-01-14	7.56	7.56	7.49	7.49	8500
2016-01-15	7.53	7.53	7.24	7.35	9258
2016-01-19	7.25	7.31	7.25	7.25	11365
2016-01-20	7.15	7.43	7.15	7.41	9176
2016-01-21	7.49	7.51	7.46	7.48	1835
2016-01-22	7.77	7.98	7.71	7.89	4200
2016-01-25	7.87	7.87	7.72	7.72	4737
2016-01-26	7.92	8.12	7.92	8.04	9838
2016-01-27	7.88	7.93	7.85	7.93	880
2016-01-28	8.00	8.06	7.99	8.06	3400
2016-01-29	8.26	8.26	8.19	8.19	3400
2016-02-01	8.23	8.23	8.13	8.18	6550
2016-02-02	8.10	8.33	8.10	8.32	8100
2016-02-03	8.50	8.60	8.50	8.59	10800
2016-02-04	8.65	8.73	8.65	8.66	9980
2016-02-05	8.60	8.62	8.60	8.62	7480
2016-02-08	8.52	8.55	8.52	8.55	875
2016-02-09	8.36	8.36	8.36	8.36	450
2016-02-10	7.55	7.65	7.49	7.65	5308
2016-02-11	7.57	7.68	7.55	7.55	4850
2016-02-12	7.60	7.60	7.50	7.54	6760
2016-02-16	7.69	7.69	7.50	7.58	13968
2016-02-17	7.81	7.81	7.79	7.79	10800
2016-02-18	7.84	7.84	7.75	7.84	3060
2016-02-19	7.75	7.75	7.64	7.72	2145
2016-02-22	7.74	7.79	7.73	7.79	1100
2016-02-23	7.67	7.68	7.60	7.60	8060
2016-02-24	7.54	7.62	7.51	7.62	1350
2016-02-25	7.63	7.78	7.63	7.78	1100
2016-02-26	7.82	7.82	7.80	7.80	16200
2016-02-29	7.72	7.75	7.69	7.72	31661
2016-03-01	7.95	7.98	7.95	7.96	5205
2016-03-02	8.04	8.07	8.04	8.05	105302
2016-03-03	8.17	8.17	8.05	8.08	8233
2016-03-04	8.12	8.12	8.12	8.12	500
2016-03-07	8.09	8.21	8.09	8.21	6953
2016-03-08	8.10	8.10	8.10	8.10	23900
2016-03-09	8.12	8.13	8.12	8.13	400
2016-03-10	8.16	8.16	8.16	8.16	1297
2016-03-11	8.33	8.33	8.22	8.22	10456
2016-03-16	8.21	8.22	8.19	8.22	1282
2016-03-17	8.45	8.48	8.37	8.37	1455
2016-03-18	8.40	8.41	8.29	8.29	16852
2016-03-21	8.26	8.32	8.26	8.29	9300
2016-03-22	8.26	8.30	8.24	8.24	2725
2016-03-23	8.15	8.21	8.15	8.17	13895
2016-03-24	8.10	8.11	8.10	8.11	19650
2016-03-28	8.20	8.25	8.19	8.25	1400
2016-03-29	8.26	8.26	8.25	8.25	17777
2016-03-30	8.40	8.40	8.38	8.38	3382
2016-03-31	8.42	8.42	8.40	8.40	1928
2016-04-01	8.34	8.34	8.34	8.34	1468
2016-04-04	8.38	8.38	8.33	8.33	755
2016-04-05	8.22	8.22	8.20	8.20	490
2016-04-06	8.14	8.18	8.14	8.17	3875
2016-04-07	8.16	8.16	8.13	8.13	1000
2016-04-08	8.28	8.28	8.28	8.28	4111
2016-04-11	8.35	8.35	8.31	8.31	4955
2016-04-12	8.29	8.30	8.29	8.30	46155
2016-04-13	8.33	8.39	8.33	8.39	3653
2016-04-14	8.37	8.37	8.29	8.29	1300
2016-04-15	8.27	8.35	8.27	8.35	2070
2016-04-18	8.40	8.40	8.40	8.40	1054
2016-04-19	8.56	8.56	8.48	8.48	1480
2016-04-20	8.45	8.47	8.45	8.45	5710
2016-04-21	8.42	8.43	8.37	8.42	4401
2016-04-22	8.46	8.49	8.45	8.48	2059
2016-04-25	8.47	8.54	8.47	8.50	2167
2016-04-26	8.54	8.63	8.54	8.59	11947
2016-04-27	8.62	8.62	8.59	8.59	1150
2016-04-28	8.74	8.74	8.71	8.71	1650
2016-04-29	8.71	8.74	8.71	8.71	6703
2016-05-02	8.73	8.78	8.73	8.78	1505
2016-05-03	8.70	8.70	8.66	8.70	2951
2016-05-04	8.72	8.72	8.61	8.62	1804
2016-05-05	8.75	8.75	8.75	8.75	300
2016-05-06	8.72	8.72	8.72	8.72	309
2016-05-09	8.65	8.67	8.64	8.64	4403
2016-05-10	8.64	8.73	8.64	8.73	7862
2016-05-11	8.86	8.87	8.83	8.87	1150
2016-05-12	8.94	8.94	8.87	8.87	10234
2016-05-13	8.94	8.94	8.80	8.80	3300
2016-05-16	8.87	8.95	8.80	8.80	189703
2016-05-17	8.81	8.88	8.80	8.80	57215
2016-05-18	8.59	8.64	8.44	8.55	13342
2016-05-19	8.56	8.56	8.55	8.55	2697
2016-05-20	8.56	8.65	8.56	8.65	4015
2016-05-23	8.57	8.82	8.57	8.77	1100
2016-05-24	8.66	8.66	8.58	8.58	400390
2016-05-25	8.55	8.70	8.55	8.70	280400
2016-05-26	8.82	8.85	8.82	8.85	1091
2016-05-27	8.81	8.81	8.80	8.80	850
2016-05-31	8.71	8.85	8.71	8.83	8160
2016-06-01	8.88	8.88	8.87	8.88	650
2016-06-02	8.85	8.85	8.85	8.85	300
2016-06-03	9.01	9.05	8.99	9.05	2635
2016-06-06	9.13	9.17	9.12	9.12	3095
2016-06-07	9.11	9.11	8.97	9.00	12735
2016-06-08	9.12	9.13	9.11	9.12	15575
2016-06-09	9.12	9.12	9.11	9.12	2200
2016-06-10	9.15	9.15	9.12	9.12	250
2016-06-13	8.91	9.19	8.91	9.16	3642
2016-06-14	9.14	9.14	9.12	9.12	400
2016-06-15	9.11	9.17	9.11	9.13	5712
2016-06-16	9.00	9.09	9.00	9.09	1800
2016-06-17	9.18	9.21	9.18	9.21	18770
2016-06-20	9.34	9.34	9.27	9.28	1850
2016-06-21	9.24	9.24	9.19	9.19	984
2016-06-22	9.31	9.31	9.24	9.25	5550
2016-06-23	9.25	9.26	9.18	9.18	4425
2016-06-24	8.96	9.14	8.96	9.11	7301
2016-06-27	9.14	9.14	9.02	9.08	3965
2016-06-28	9.12	9.13	9.01	9.02	32730
2016-06-29	9.08	9.12	9.08	9.08	5295
2016-06-30	9.16	9.24	9.15	9.22	6340
2016-07-01	9.49	9.49	8.96	9.00	2102
2016-07-05	9.27	9.41	9.24	9.41	3592
2016-07-06	9.43	9.50	9.37	9.50	10140
2016-07-07	9.62	9.62	9.43	9.43	3050
2016-07-08	9.36	9.38	9.36	9.37	5569
2016-07-11	9.34	9.34	9.34	9.34	301
2016-07-12	9.40	9.40	9.37	9.37	2995
2016-07-13	9.46	9.50	9.40	9.50	3192
2016-07-14	9.45	9.58	9.45	9.56	4300
2016-07-15	9.55	9.55	9.48	9.49	7374
2016-07-18	9.49	9.49	9.49	9.49	7893
2016-07-19	9.49	9.50	9.49	9.50	6941
2016-07-20	9.45	9.47	9.43	9.44	4000
2016-07-21	9.32	9.43	9.32	9.43	8461
2016-07-22	9.38	9.45	9.38	9.45	2600
2016-07-25	9.40	9.40	9.36	9.37	15822
2016-07-26	9.37	9.37	9.30	9.30	3087
2016-07-27	9.35	9.35	9.20	9.20	7910
2016-07-28	9.28	9.28	9.24	9.24	4906
2016-07-29	9.35	9.35	9.35	9.35	500
2016-08-01	9.42	9.42	9.30	9.30	8517
2016-08-02	9.50	9.50	9.28	9.29	2996
2016-08-03	9.26	9.29	9.24	9.29	29320
2016-08-04	9.33	9.35	9.33	9.35	1255
2016-08-05	9.29	9.29	9.20	9.21	12825
2016-08-08	9.20	9.22	9.19	9.22	2300
2016-08-09	9.20	9.20	9.10	9.10	2768
2016-08-10	9.16	9.18	9.12	9.12	47953
2016-08-11	9.15	9.15	9.09	9.14	13833
2016-08-12	9.34	9.41	9.34	9.38	6770
2016-08-15	9.50	9.50	9.45	9.45	15800
2016-08-16	9.47	9.50	9.47	9.50	10900
2016-08-17	9.50	9.55	9.50	9.55	11374
2016-08-18	9.58	9.59	9.58	9.59	1125
2016-08-19	9.55	9.59	9.44	9.47	18847
2016-08-22	9.41	9.43	9.41	9.43	4110
2016-08-23	9.37	9.51	9.37	9.47	24717
2016-08-24	9.36	9.45	9.34	9.37	4972
2016-08-25	9.40	9.40	9.39	9.39	4900
2016-08-26	9.38	9.38	9.19	9.19	2952
2016-08-29	9.22	9.22	9.19	9.21	5223
2016-08-30	9.20	9.20	9.03	9.03	9167
2016-08-31	9.13	9.13	8.96	8.96	10890
2016-09-01	9.03	9.03	9.00	9.00	1175
2016-09-02	9.23	9.28	9.23	9.28	1850
2016-09-06	9.26	9.46	9.26	9.46	10675
2016-09-07	9.45	9.45	9.36	9.37	20197
2016-09-08	9.36	9.39	9.34	9.34	9880
2016-09-09	9.19	9.19	9.07	9.23	11632
2016-09-12	9.09	9.20	9.05	9.17	8100
2016-09-13	9.02	9.03	8.92	8.92	11443
2016-09-14	8.95	9.00	8.90	8.90	5650
2016-09-15	8.90	8.96	8.90	8.94	5650
2016-09-16	8.86	8.87	8.83	8.83	21795
2016-09-19	8.93	8.93	8.89	8.89	5520
2016-09-20	8.88	8.92	8.88	8.92	2377
2016-09-21	8.98	9.11	8.97	9.11	5350
2016-09-22	9.25	9.26	9.17	9.17	10115
2016-09-23	9.24	9.24	9.11	9.11	1385
2016-09-26	9.14	9.14	9.11	9.13	3189
2016-09-27	9.13	9.13	9.02	9.02	2364
2016-09-28	8.94	9.06	8.94	9.06	1261
2016-09-29	9.09	9.11	8.95	9.04	18066
2016-09-30	9.08	9.08	8.97	8.97	23730
2016-10-03	8.91	8.91	8.84	8.84	4240
2016-10-04	8.78	8.78	8.66	8.66	9500
2016-10-05	8.72	8.72	8.69	8.69	530
2016-10-06	8.59	8.70	8.59	8.70	860
2016-10-07	8.65	8.65	8.55	8.62	6305
2016-10-10	8.50	8.53	8.50	8.53	725
2016-10-11	8.54	8.57	8.54	8.54	21037
2016-10-12	8.54	8.61	8.54	8.59	1100
2016-10-13	8.50	8.77	8.50	8.77	7000
2016-10-14	8.78	8.78	8.73	8.73	2217
2016-10-17	8.78	8.79	8.77	8.77	5752
2016-10-18	8.85	8.85	8.83	8.84	2560
2016-10-19	8.90	8.90	8.89	8.89	6001
2016-10-20	8.83	8.83	8.80	8.80	3570
2016-10-21	8.58	8.93	8.58	8.93	12485
2016-10-24	8.90	9.05	8.90	8.90	1609
2016-10-25	8.92	8.92	8.88	8.88	2374
2016-10-26	8.83	8.83	8.78	8.79	3294
2016-10-27	8.79	8.79	8.76	8.76	4933
2016-10-28	8.81	8.81	8.79	8.81	8264
2016-10-31	8.67	8.85	8.67	8.85	2408
2016-11-01	8.71	8.85	8.71	8.78	4629
2016-11-02	8.77	8.77	8.62	8.62	615
2016-11-03	8.56	8.56	8.53	8.53	1100
2016-11-04	8.55	8.58	8.47	8.57	23130
2016-11-07	8.59	8.61	8.58	8.58	4397
2016-11-08	8.62	8.70	8.62	8.70	2450
2016-11-09	8.50	8.50	8.32	8.34	31121
2016-11-10	8.34	8.34	8.10	8.13	8533
2016-11-11	8.00	8.00	7.87	7.87	23707
2016-11-14	7.83	7.87	7.75	7.82	21804
2016-11-15	7.88	8.06	7.88	8.04	51898
2016-11-16	7.99	8.26	7.99	8.03	60446
2016-11-17	8.04	8.06	7.94	7.95	64194
2016-11-18	7.95	7.96	7.90	7.93	23986
2016-11-21	7.94	7.95	7.92	7.94	30025
2016-11-22	7.97	7.97	7.86	7.89	14325
2016-11-23	7.86	7.88	7.84	7.85	9457
2016-11-25	7.96	7.96	7.89	7.89	9460
2016-11-28	7.91	8.05	7.91	8.05	44166
2016-11-30	8.25	8.30	8.17	8.29	160543
2016-12-01	8.50	8.57	8.29	8.48	55171
2016-12-02	8.38	8.45	8.30	8.30	58894
2016-12-05	8.37	8.37	8.30	8.31	68525
2016-12-06	8.32	8.34	8.20	8.26	56399
2016-12-07	8.24	8.39	8.23	8.38	92379
2016-12-08	8.41	8.49	8.35	8.46	79865
2016-12-09	8.47	8.51	8.44	8.47	62815
2016-12-12	8.48	8.51	8.44	8.51	76422
2016-12-13	8.55	8.62	8.51	8.60	86903
2016-12-14	8.60	8.67	8.43	8.44	104382
2016-12-15	8.38	8.42	8.30	8.34	30918
2016-12-16	8.36	8.54	8.36	8.53	21683
2016-12-19	8.54	8.54	8.46	8.48	32287
2016-12-20	8.51	8.60	8.49	8.59	63716
2016-12-21	8.55	8.66	8.55	8.64	71020
2016-12-22	8.59	8.59	8.47	8.48	134735
2016-12-23	8.46	8.46	8.42	8.43	85022
2016-12-27	8.60	8.91	8.60	8.79	29192
2016-12-28	8.40	8.92	8.33	8.39	95795
2016-12-29	8.36	8.48	8.36	8.46	44735
2016-12-30	8.50	8.51	8.46	8.48	64925
2017-01-03	8.48	8.48	8.33	8.35	135368
2017-01-04	8.46	8.47	8.40	8.47	116002
2017-01-05	8.45	8.51	8.42	8.49	42828
2017-01-06	8.57	8.57	8.44	8.47	82306
2017-01-09	8.49	8.51	8.45	8.47	85904
2017-01-10	8.49	8.51	8.44	8.45	78119
2017-01-11	8.45	8.54	8.42	8.52	109394
2017-01-12	8.60	8.60	8.52	8.55	117904
2017-01-13	8.54	8.55	8.51	8.52	55082
2017-01-17	8.79	8.79	8.58	8.67	172924
2017-01-18	8.68	8.72	8.53	8.56	160018
2017-01-19	8.53	8.56	8.47	8.52	151979
2017-01-20	8.53	8.53	8.45	8.47	140791
2017-01-23	8.48	8.54	8.46	8.49	130918
2017-01-24	8.51	8.62	8.49	8.59	162901
2017-01-25	8.64	8.72	8.62	8.68	104085
2017-01-26	8.69	8.69	8.60	8.62	117190
2017-01-27	8.62	8.62	8.53	8.58	160756
2017-01-30	8.61	8.63	8.55	8.59	72079
2017-01-31	8.64	8.72	8.63	8.70	111230
2017-02-01	8.72	8.75	8.67	8.74	138310
2017-02-02	8.81	8.92	8.77	8.89	81764
2017-02-03	8.95	9.05	8.93	8.95	143347
2017-02-06	8.96	8.96	8.82	8.89	110654
2017-02-07	8.84	8.94	8.84	8.88	229026
2017-02-08	8.92	8.95	8.88	8.94	66374
2017-02-09	9.00	9.04	8.91	8.97	145287
2017-02-10	8.98	9.00	8.88	8.99	365156
2017-02-13	8.98	9.11	8.96	9.07	105842
2017-02-14	9.12	9.12	8.96	9.05	141515
2017-02-15	9.02	9.09	8.99	9.04	202010
2017-02-16	9.08	9.11	9.03	9.07	155023
2017-02-17	9.06	9.06	9.00	9.02	73121
2017-02-21	9.01	9.01	8.95	9.01	123702
2017-02-22	9.00	9.25	9.00	9.23	94368
2017-02-23	9.30	9.37	9.26	9.32	103073
2017-02-24	9.33	9.33	9.20	9.25	100858
2017-02-27	9.22	9.22	9.08	9.12	101475
2017-02-28	9.10	9.18	9.04	9.09	117716
2017-03-01	9.10	9.13	9.00	9.13	166056
2017-03-02	9.09	9.31	9.09	9.27	169334
2017-03-03	9.35	9.43	9.24	9.28	147574
2017-03-06	9.32	9.32	9.21	9.30	120028
2017-03-07	9.31	9.35	9.26	9.33	139535
2017-03-08	9.31	9.31	9.16	9.21	117468
2017-03-09	9.22	9.23	9.06	9.07	160989
2017-03-10	9.14	9.23	9.12	9.21	87373
2017-03-13	9.21	9.30	9.19	9.22	71615
2017-03-14	9.21	9.24	9.14	9.23	58461
2017-03-15	9.26	9.42	9.25	9.42	104217
2017-03-16	9.45	9.45	9.34	9.40	71963
2017-03-17	9.42	9.46	9.37	9.42	76562
2017-03-20	9.47	9.47	9.36	9.42	115924
2017-03-21	10.10	10.10	9.45	9.47	171189
2017-03-22	9.47	9.49	9.37	9.47	92755
2017-03-23	9.47	9.51	9.44	9.47	81684
2017-03-24	9.44	9.59	9.44	9.55	64827
2017-03-27	9.56	9.65	9.53	9.63	110738
2017-03-28	9.70	9.71	9.60	9.55	90823
2017-03-29	9.55	9.59	9.48	9.57	100036
2017-03-30	9.57	9.64	9.53	9.55	89108
2017-03-31	10.18	10.18	9.52	9.58	93859
2017-04-03	9.56	9.56	9.45	9.50	62539
2017-04-04	9.49	9.49	9.38	9.45	66379
2017-04-05	9.49	9.51	9.38	9.42	91630
2017-04-06	9.40	9.50	9.38	9.50	84173
2017-04-07	9.51	9.59	9.51	9.57	73563
2017-04-10	9.56	9.71	9.53	9.69	95478
2017-04-11	9.68	9.71	9.58	9.61	104333
2017-04-12	9.63	9.70	9.60	9.70	51350
2017-04-13	9.73	9.73	9.62	9.66	64346
2017-04-17	9.69	9.74	9.66	9.72	88377
2017-04-18	9.69	9.74	9.65	9.74	43099
2017-04-19	9.69	9.71	9.56	9.61	94733
2017-04-20	9.58	9.63	9.53	9.60	99878
2017-04-21	9.62	9.65	9.55	9.58	33927
2017-04-24	9.65	9.65	9.55	9.60	390159
2017-04-25	9.50	9.53	9.40	9.46	154170
2017-04-26	9.44	9.51	9.42	9.45	108569
2017-04-27	9.45	9.51	9.39	9.47	75730
2017-04-28	9.49	9.49	9.41	9.46	77047
2017-05-01	9.46	9.51	9.45	9.47	48102
2017-05-02	9.48	9.58	9.44	9.48	104184
2017-05-03	9.48	9.52	9.46	9.51	46080
2017-05-04	9.50	9.51	9.43	9.48	62006
2017-05-05	9.51	9.57	9.49	9.51	37432
2017-05-08	9.53	9.60	9.51	9.60	45279
2017-05-09	9.58	9.58	9.51	9.58	88359
2017-05-10	9.58	9.74	9.58	9.73	107743
2017-05-11	9.72	9.72	9.58	9.66	135401
2017-05-12	9.73	9.73	9.62	9.68	204811
2017-05-15	9.69	9.79	9.64	9.77	189072
2017-05-16	9.84	9.99	9.81	9.95	66546
2017-05-17	9.94	9.99	9.85	9.90	88472
2017-05-18	9.86	9.92	9.73	9.85	82601
2017-05-19	9.87	10.03	9.86	10.03	68685
2017-05-22	10.11	10.30	10.05	10.24	53997
2017-05-23	10.09	10.19	10.05	10.05	82316
2017-05-24	10.07	10.22	10.07	10.22	60232
2017-05-25	10.22	10.24	10.14	10.24	52829
2017-05-26	10.23	10.32	10.23	10.26	66105
2017-05-30	10.24	10.25	10.13	10.23	62574
2017-05-31	10.25	10.36	10.22	10.33	109647
2017-06-01	10.35	10.47	10.32	10.41	78098
2017-06-02	10.45	10.57	10.42	10.50	65211
2017-06-05	10.50	10.55	10.47	10.52	75266
2017-06-06	10.55	10.67	10.52	10.60	58126
2017-06-07	10.60	10.60	10.32	10.33	68234
2017-06-08	10.37	10.39	10.26	10.33	70635
2017-06-09	10.37	10.43	10.33	10.36	49521
2017-06-12	10.40	10.43	10.32	10.42	38774
2017-06-13	10.49	10.51	10.44	10.50	29667
2017-06-14	10.54	10.59	10.42	10.49	42415
2017-06-15	10.46	10.51	10.37	10.50	85634
2017-06-16	10.52	10.68	10.51	10.67	51624
2017-06-19	10.68	10.78	10.61	10.65	70724
2017-06-20	10.57	10.63	10.54	10.62	67531
2017-06-21	10.56	10.61	10.53	10.57	73258
2017-06-22	10.65	10.76	10.64	10.69	103111
2017-06-23	10.68	10.76	10.61	10.75	238431
2017-06-26	10.76	10.80	10.67	10.71	74629
2017-06-27	10.72	10.77	10.67	10.63	58939
2017-06-28	10.71	10.72	10.66	10.67	46379
2017-06-29	10.68	10.68	10.20	10.39	216882
2017-06-30	10.42	10.54	10.36	10.54	229804
2017-07-03	10.67	10.70	10.55	10.56	27962
2017-07-05	10.36	10.38	10.14	10.28	89370
2017-07-06	10.27	10.27	10.06	10.17	141241
2017-07-07	10.20	10.20	10.05	10.17	67885
2017-07-10	10.16	10.25	10.10	10.25	111004
2017-07-11	10.16	10.16	10.00	10.03	48519
2017-07-12	10.03	10.33	9.98	10.28	177540
2017-07-13	10.36	10.36	10.14	10.15	77995
2017-07-14	10.19	10.51	10.16	10.45	65492
2017-07-17	10.51	10.51	10.27	10.29	95624
2017-07-18	10.39	10.46	10.36	10.45	39172
2017-07-19	10.52	10.68	10.46	10.67	64619
2017-07-20	10.70	10.77	10.60	10.66	112939
2017-07-21	10.65	10.78	10.62	10.69	147506
2017-07-24	10.74	10.74	10.60	10.64	41433
2017-07-25	10.60	10.61	10.46	10.49	55290
2017-07-26	10.49	10.74	10.49	10.70	142187
2017-07-27	10.74	10.75	10.54	10.59	53650
2017-07-28	10.67	10.78	10.66	10.77	51719
2017-07-31	10.85	10.85	10.64	10.73	67969
2017-08-01	10.73	10.74	10.63	10.65	52285
2017-08-02	10.66	10.68	10.62	10.64	82692
2017-08-03	10.68	10.72	10.57	10.58	39141
2017-08-04	10.58	10.58	10.43	10.49	65278
2017-08-07	10.53	10.70	10.30	10.57	55407
2017-08-08	10.48	10.53	10.34	10.44	109353
2017-08-09	10.41	10.46	10.37	10.43	46001
2017-08-10	10.46	10.51	10.36	10.45	50469
2017-08-11	10.33	10.54	10.33	10.51	61307
2017-08-14	10.53	10.53	10.36	10.36	53922
2017-08-15	10.33	10.50	10.33	10.49	83568
2017-08-16	10.53	10.59	10.50	10.55	39111
2017-08-17	10.51	10.66	10.51	10.55	79559
2017-08-18	10.67	10.75	10.62	10.73	77495
2017-08-21	10.76	10.88	10.71	10.71	78908
2017-08-22	10.86	10.86	10.78	10.82	47434
2017-08-23	10.83	11.02	10.74	11.02	114867
2017-08-24	11.00	11.00	10.87	10.88	196057
2017-08-25	10.89	10.92	10.83	10.83	49557
2017-08-28	10.90	10.90	10.64	10.65	62704
2017-08-29	10.65	10.79	10.62	10.68	60412
2017-08-30	10.63	10.66	10.59	10.61	29277
2017-08-31	10.69	10.88	10.67	10.85	83093
2017-09-01	10.93	10.93	10.82	10.87	56309
2017-09-05	10.86	10.90	10.79	10.90	89456
2017-09-06	10.88	11.07	10.85	10.99	135326
2017-09-07	11.05	11.21	11.02	11.14	221022
2017-09-08	11.14	11.15	11.02	11.03	60941
2017-09-11	11.02	11.07	10.95	11.02	65882
2017-09-12	11.00	11.01	10.78	10.79	82863
2017-09-13	10.81	10.84	10.76	10.84	52211
2017-09-14	10.80	10.94	10.79	10.87	60915
2017-09-15	10.90	10.90	10.60	10.65	256833
2017-09-18	10.64	10.73	10.53	10.57	144587
2017-09-19	10.58	10.69	10.56	10.56	67718
2017-09-20	10.63	10.70	10.55	10.64	139741
2017-09-21	10.65	10.71	10.60	10.64	66201
2017-09-22	10.66	10.66	10.50	10.56	119375
2017-09-25	10.58	10.61	10.56	10.57	176166
2017-09-26	10.58	10.65	10.57	10.62	97022
2017-09-27	10.60	10.66	10.57	10.45	87404
2017-09-28	10.50	10.59	10.50	10.55	64965
2017-09-29	10.54	10.63	10.50	10.57	93331
2017-10-02	10.55	10.68	10.55	10.66	80980
2017-10-03	10.67	10.74	10.65	10.68	44973
2017-10-04	10.67	10.75	10.62	10.75	47279
2017-10-05	10.67	10.73	10.64	10.71	105464
2017-10-06	10.67	10.73	10.60	10.70	252538
2017-10-09	10.66	10.79	10.62	10.72	38926
2017-10-10	10.74	10.83	10.73	10.77	210900
2017-10-11	10.82	10.96	10.82	10.91	129713
2017-10-12	10.94	10.94	10.79	10.86	119816
2017-10-13	10.87	10.91	10.82	10.83	61640
2017-10-16	10.85	10.99	10.82	10.91	196896
2017-10-17	10.88	11.04	10.88	11.01	73272
2017-10-18	11.00	11.18	11.00	11.14	208955
2017-10-19	11.13	11.21	11.11	11.18	58570
2017-10-20	11.08	11.20	11.01	11.01	209948
2017-10-23	11.11	11.13	10.99	11.01	49345
2017-10-24	11.02	11.04	10.79	10.83	106414
2017-10-25	10.80	10.90	10.62	10.73	75129
2017-10-26	10.71	10.77	10.66	10.71	67192
2017-10-27	10.71	10.74	10.63	10.70	72851
2017-10-30	10.69	10.80	10.69	10.78	57280
2017-10-31	10.77	10.78	10.69	10.69	254933
2017-11-01	10.71	10.75	10.62	10.70	113064
2017-11-02	10.21	10.39	10.13	10.35	387727
2017-11-03	10.44	10.68	10.42	10.55	1215689
2017-11-06	10.55	10.66	10.54	10.65	123961
2017-11-07	10.57	10.62	10.49	10.54	136059
2017-11-08	10.57	10.57	10.45	10.51	162865
2017-11-09	10.47	10.58	10.44	10.52	168758
2017-11-10	10.51	10.53	10.46	10.49	120730
2017-11-13	10.49	10.65	10.47	10.63	113567
2017-11-14	10.66	10.66	10.55	10.63	76869
2017-11-15	10.60	10.85	10.60	10.81	165258
2017-11-16	10.89	11.04	10.84	10.98	165514
2017-11-17	11.00	11.16	10.98	11.08	170509
2017-11-20	11.09	11.12	10.96	11.00	90267
2017-11-21	11.03	11.08	10.99	11.04	85672
2017-11-22	11.13	11.27	11.09	11.25	157742
2017-11-24	11.32	11.34	11.26	11.28	65611
2017-11-27	11.34	11.34	11.11	11.12	166392
2017-11-28	11.08	11.14	11.02	11.14	117400
2017-11-29	11.12	11.12	10.88	10.89	81264
2017-11-30	10.91	11.01	10.76	10.99	515881
2017-12-01	11.08	11.17	11.02	11.13	226467
2017-12-04	11.15	11.16	10.98	10.98	105246
2017-12-05	10.99	11.04	10.92	10.93	74924
2017-12-06	11.03	11.10	10.95	11.01	88903
2017-12-07	11.04	11.10	10.95	11.07	128473
2017-12-08	11.10	11.14	11.01	11.08	100599
2017-12-11	11.11	11.13	11.04	11.10	87810
2017-12-12	11.09	11.09	10.95	10.98	104672
2017-12-13	11.02	11.15	10.96	11.06	168865
2017-12-14	11.07	11.16	11.02	11.10	134151
2017-12-15	11.12	11.12	10.80	10.95	290038
2017-12-18	10.99	11.04	10.95	10.99	111401
2017-12-19	11.02	11.05	10.94	10.96	127889
2017-12-20	11.00	11.04	10.93	11.02	95369
2017-12-21	11.10	11.10	11.00	11.03	102410
2017-12-22	11.03	11.14	10.99	11.05	110480
2017-12-26	11.03	11.19	11.00	11.06	70111
2017-12-27	11.12	11.23	11.12	11.06	102252
2017-12-28	11.14	11.20	11.08	11.17	56544
2017-12-29	11.21	11.23	11.14	11.16	63042
2018-01-02	11.16	11.18	11.06	11.12	92273
2018-01-03	11.14	11.14	10.77	10.78	188403
2018-01-04	10.78	10.93	10.58	10.66	325363
2018-01-05	10.73	10.93	10.71	10.87	189187
2018-01-08	10.90	10.93	10.79	10.89	105543
2018-01-09	10.87	10.91	10.75	10.76	88480
2018-01-10	10.74	10.75	10.57	10.66	124084
2018-01-11	10.65	10.67	10.57	10.60	163030
2018-01-12	10.62	10.62	10.49	10.58	166402
2018-01-16	10.64	10.70	10.60	10.66	124323
2018-01-17	10.67	11.00	10.64	10.90	124978
2018-01-18	10.93	11.13	10.85	11.06	123437
2018-01-19	11.13	11.13	10.97	11.01	97667
2018-01-22	11.07	11.07	10.97	11.00	118480
2018-01-23	10.95	11.09	10.84	11.04	383131
2018-01-24	11.10	11.12	11.01	11.04	85166
2018-01-25	11.08	11.08	10.92	10.98	140139
2018-01-26	10.97	11.06	10.96	11.01	142709
2018-01-29	11.08	11.08	10.79	10.86	115136
2018-01-30	10.88	10.90	10.72	10.78	131723
2018-01-31	10.82	10.89	10.77	10.85	104338
2018-02-01	10.85	10.85	10.62	10.66	93804
2018-02-02	10.52	10.58	10.31	10.43	148582
2018-02-05	10.23	10.43	10.05	10.25	211397
2018-02-06	10.11	10.34	10.06	10.27	227791
2018-02-07	10.33	10.40	10.26	10.27	237715
2018-02-08	10.31	10.31	10.10	10.10	105778
2018-02-09	10.09	10.26	10.05	10.22	225554
2018-02-12	10.28	10.36	10.14	10.20	122055
2018-02-13	10.23	10.23	9.97	10.06	205316
2018-02-14	10.05	10.12	10.00	10.09	129944
2018-02-15	10.12	10.26	10.07	10.23	102658
2018-02-16	10.24	10.33	10.16	10.27	106019
2018-02-20	10.27	10.29	10.08	10.10	85716
2018-02-21	10.12	10.12	9.88	9.93	263873
2018-02-22	9.93	9.99	9.87	9.92	131912
2018-02-23	10.01	10.20	9.98	10.10	97146
2018-02-26	10.17	10.18	10.04	10.12	101819
2018-02-27	10.08	10.10	9.99	9.99	122770
2018-02-28	10.02	10.02	9.86	9.87	201126
2018-03-01	9.89	9.89	9.72	9.85	217179
2018-03-02	9.76	9.98	9.75	9.91	189287
2018-03-05	9.83	9.86	9.66	9.75	174871
2018-03-06	9.84	9.89	9.78	9.85	291964
2018-03-07	9.83	10.07	9.80	10.02	173013
2018-03-08	10.04	10.08	9.97	10.05	121911
2018-03-09	10.17	10.20	10.12	10.17	196286
2018-03-12	10.32	10.35	10.10	10.15	673690
2018-03-13	10.18	10.21	9.92	9.96	413529
2018-03-14	10.01	10.03	9.88	9.95	415684
2018-03-15	9.94	9.96	9.79	9.83	472546
2018-03-16	9.82	9.92	9.77	9.89	2931136
2018-03-19	9.90	9.90	9.74	9.82	275811
2018-03-20	9.80	9.96	9.77	9.94	665014
2018-03-21	10.01	10.06	9.94	9.97	200361
2018-03-22	9.97	10.11	9.92	10.05	242048
2018-03-23	10.13	10.24	9.99	10.01	237554
2018-03-26	9.99	10.02	9.86	9.91	206368
2018-03-27	9.92	10.02	9.90	9.82	170494
2018-03-28	9.84	9.94	9.80	9.90	187804
2018-03-29	9.92	10.00	9.90	9.92	147637
2018-04-02	9.92	10.01	9.87	9.93	186089
2018-04-03	9.98	10.02	9.93	10.01	140210
2018-04-04	9.95	10.04	9.90	10.03	494673
2018-04-05	10.05	10.05	9.95	9.99	426069
2018-04-06	9.96	10.01	9.90	9.91	298295
2018-04-09	9.95	10.00	9.89	9.97	179741
2018-04-10	10.03	10.04	9.90	9.93	411056
2018-04-11	9.93	9.95	9.83	9.89	155167
2018-04-12	9.87	9.90	9.73	9.75	139833
2018-04-13	9.78	9.80	9.67	9.70	145969
2018-04-16	9.71	9.90	9.71	9.81	268283
2018-04-17	9.80	10.13	9.75	9.99	361930
2018-04-18	10.05	10.08	9.95	10.03	354949
2018-04-19	10.03	10.08	9.90	9.94	155026
2018-04-20	9.95	9.95	9.82	9.86	162203
2018-04-23	9.85	9.87	9.71	9.76	160714
2018-04-24	9.78	9.78	9.67	9.75	112670
2018-04-25	9.71	9.74	9.59	9.63	87381
2018-04-26	9.64	9.68	9.61	9.67	161857
2018-04-27	9.68	9.80	9.68	9.76	111399
2018-04-30	9.76	9.82	9.71	9.74	79122
2018-05-01	9.75	9.80	9.67	9.78	118287
2018-05-02	9.81	9.92	9.80	9.87	125219
2018-05-03	9.88	9.94	9.84	9.92	66946
2018-05-04	9.96	10.03	9.92	9.95	151500
2018-05-07	9.98	10.02	9.95	9.99	136670
2018-05-08	9.94	9.97	9.76	9.89	221234
2018-05-09	9.90	9.90	9.71	9.77	170607
2018-05-10	9.83	9.91	9.78	9.87	136749
2018-05-11	10.18	10.18	9.88	9.93	196885
2018-05-14	10.01	10.01	9.70	9.80	181148
2018-05-15	9.75	9.79	9.59	9.71	222636
2018-05-16	9.74	9.76	9.66	9.71	217468
2018-05-17	9.73	9.73	9.57	9.62	158798
2018-05-18	9.60	9.69	9.53	9.68	171768
2018-05-21	9.70	9.80	9.68	9.78	110327
2018-05-22	9.78	9.80	9.63	9.66	176633
2018-05-23	9.62	9.81	9.62	9.77	170656
2018-05-24	9.78	9.92	9.73	9.90	160689
2018-05-25	9.83	9.93	9.83	9.90	88033
2018-05-29	9.88	9.88	9.79	9.85	178636
2018-05-30	9.84	9.94	9.80	9.91	128096
2018-05-31	9.92	9.92	9.73	9.75	150771
2018-06-01	9.76	9.81	9.66	9.79	120244
2018-06-04	9.80	9.88	9.77	9.83	138761
2018-06-05	9.86	9.86	9.66	9.70	206712
2018-06-06	9.75	9.80	9.57	9.63	143600
2018-06-07	9.62	9.63	9.49	9.52	167420
2018-06-08	9.53	9.61	9.52	9.58	74080
2018-06-11	9.55	9.61	9.50	9.59	115957
2018-06-12	9.63	9.63	9.55	9.57	77036
2018-06-13	9.57	9.60	9.50	9.59	110679
2018-06-14	9.61	9.68	9.57	9.59	184504
2018-06-15	9.61	9.67	9.50	9.62	435364
2018-06-18	9.63	9.66	9.50	9.57	133122
2018-06-19	9.53	9.63	9.48	9.57	173330
2018-06-20	9.62	9.62	9.47	9.50	198257
2018-06-21	9.50	9.55	9.48	9.55	184246
2018-06-22	9.58	9.62	9.54	9.62	180378
2018-06-25	9.64	9.69	9.59	9.67	171750
2018-06-26	9.67	9.74	9.64	9.67	140950
2018-06-27	9.68	9.73	9.59	9.51	157003
2018-06-28	9.53	9.59	9.50	9.55	98144
2018-06-29	9.60	9.71	9.55	9.67	125709
2018-07-02	9.66	9.68	9.53	9.62	72200
2018-07-03	9.67	9.71	9.64	9.65	66268
2018-07-05	9.65	9.68	9.56	9.64	150598
2018-07-06	9.67	9.72	9.62	9.65	97105
2018-07-09	9.67	9.68	9.53	9.57	286250
2018-07-10	9.59	9.63	9.53	9.59	223005
2018-07-11	9.55	9.62	9.45	9.51	174991
2018-07-12	9.53	9.68	9.51	9.65	119655
2018-07-13	9.65	9.68	9.46	9.57	299785
2018-07-16	9.61	9.67	9.53	9.60	255266
2018-07-17	9.58	9.62	9.53	9.57	99258
2018-07-18	9.57	9.62	9.52	9.60	99889
2018-07-19	9.57	9.93	9.55	9.86	228302
2018-07-20	9.89	9.94	9.77	9.84	192972
2018-07-23	9.85	9.85	9.74	9.79	78331
2018-07-24	9.82	9.86	9.77	9.81	215319
2018-07-25	9.87	9.88	9.76	9.82	93662
2018-07-26	9.81	9.87	9.75	9.85	104112
2018-07-27	9.85	9.86	9.77	9.78	71714
2018-07-30	9.78	9.83	9.68	9.81	102202
2018-07-31	9.80	9.92	9.71	9.82	166919
2018-08-01	9.81	9.88	9.74	9.86	106273
2018-08-02	9.88	9.98	9.83	9.94	199012
2018-08-03	9.98	10.16	9.93	10.07	96552
2018-08-06	10.10	10.12	9.96	10.01	93959
2018-08-07	10.07	10.13	9.95	10.09	133326
2018-08-08	10.06	10.11	9.99	10.07	81867
2018-08-09	10.07	10.25	10.07	10.23	131159
2018-08-10	10.21	10.33	9.94	9.94	247307
2018-08-13	9.94	10.02	9.88	9.99	299073
2018-08-14	10.01	10.26	10.00	10.24	163574
2018-08-15	10.22	10.25	10.14	10.17	163951
2018-08-16	10.17	10.25	10.16	10.18	90471
2018-08-17	10.23	10.44	10.21	10.43	121194
2018-08-20	10.45	10.45	10.28	10.30	77906
2018-08-21	10.31	10.32	10.21	10.22	67616
2018-08-22	10.20	10.26	10.20	10.23	52550
2018-08-23	10.19	10.25	10.12	10.14	76535
2018-08-24	10.19	10.24	10.12	10.21	64239
2018-08-27	10.23	10.34	10.23	10.32	171330
2018-08-28	10.36	10.39	10.32	10.36	69919
2018-08-29	10.39	10.40	10.30	10.36	58206
2018-08-30	10.35	10.44	10.33	10.39	93263
2018-08-31	10.37	10.46	10.28	10.35	184970
2018-09-04	10.27	10.35	10.14	10.16	100602
2018-09-05	10.16	10.34	10.11	10.32	102828
2018-09-06	10.31	10.61	10.31	10.58	223054
2018-09-07	10.51	10.55	10.21	10.35	132981
2018-09-10	10.46	10.47	10.35	10.43	173235
2018-09-11	10.44	10.47	10.35	10.37	114129
2018-09-12	10.38	10.60	10.38	10.54	181400
2018-09-13	10.59	10.59	10.49	10.55	70687
2018-09-14	10.55	10.55	10.40	10.45	92622
2018-09-17	10.48	10.59	10.43	10.56	212825
2018-09-18	10.56	10.62	10.51	10.60	126921
2018-09-19	10.60	10.63	10.47	10.55	241785
2018-09-20	10.55	10.58	10.44	10.56	151437
2018-09-21	10.45	10.70	10.40	10.63	670546
2018-09-24	10.71	10.71	10.52	10.55	180631
2018-09-25	10.58	10.58	10.41	10.45	100493
2018-09-26	10.45	10.52	10.35	10.23	142273
2018-09-27	10.25	10.32	10.17	10.27	454185
2018-09-28	10.29	10.39	10.27	10.36	103896
2018-10-01	10.39	10.42	10.18	10.34	271301
2018-10-02	10.34	10.39	10.28	10.35	115534
2018-10-03	10.35	10.41	10.21	10.23	84284
2018-10-04	10.21	10.21	9.92	10.08	130266
2018-10-05	9.94	10.01	9.87	9.94	260491
2018-10-08	10.02	10.04	9.93	10.00	92341
2018-10-09	9.93	10.01	9.87	10.00	229788
2018-10-10	10.00	10.00	9.84	9.84	181044
2018-10-11	9.76	9.91	9.63	9.79	415552
2018-10-12	9.90	9.92	9.75	9.82	161306
2018-10-15	9.83	9.95	9.78	9.85	128558
2018-10-16	9.92	10.02	9.88	10.01	121403
2018-10-17	10.01	10.01	9.94	9.98	429899
2018-10-18	9.98	10.11	9.92	10.09	269301
2018-10-19	10.07	10.23	10.03	10.15	288757
2018-10-22	10.17	10.18	10.07	10.12	132983
2018-10-23	10.08	10.18	10.03	10.05	322429
2018-10-24	10.07	10.32	10.05	10.27	126748
2018-10-25	10.24	10.27	10.15	10.16	178265
2018-10-26	10.14	10.27	10.08	10.22	137838
2018-10-29	10.27	10.27	10.09	10.13	166852
2018-10-30	10.16	10.22	10.05	10.08	179236
2018-10-31	10.01	10.10	9.95	9.98	229675
2018-11-01	10.04	10.13	9.99	10.04	187750
2018-11-02	10.07	10.07	9.93	9.97	137763
2018-11-05	10.00	10.24	10.00	10.20	167220
2018-11-06	10.18	10.37	10.18	10.37	127882
2018-11-07	10.39	10.57	10.38	10.54	212755
2018-11-08	10.55	10.60	10.45	10.49	121873
2018-11-09	10.26	10.37	10.00	10.32	225240
2018-11-12	10.32	10.45	10.26	10.40	163634
2018-11-13	10.42	10.59	10.33	10.54	238835
2018-11-14	10.58	10.76	10.50	10.66	210452
2018-11-15	10.62	10.78	10.60	10.67	220770
2018-11-16	10.65	10.69	10.50	10.55	142679
2018-11-19	10.57	10.58	10.48	10.52	109565
2018-11-20	10.50	10.50	10.33	10.36	207523
2018-11-21	10.37	10.54	10.37	10.50	106977
2018-11-23	10.50	10.55	10.45	10.52	52473
2018-11-26	10.53	10.53	10.35	10.45	111733
2018-11-27	10.44	10.51	10.36	10.44	75534
2018-11-28	10.42	10.49	10.34	10.45	149852
2018-11-29	10.45	10.53	10.45	10.53	97591
2018-11-30	10.49	10.61	10.49	10.59	149443
2018-12-03	10.67	10.73	10.59	10.70	448692
2018-12-04	10.75	10.85	10.55	10.59	277149
2018-12-06	10.57	10.70	10.49	10.69	458817
2018-12-07	10.70	10.88	10.70	10.86	229266
2018-12-10	10.86	10.86	10.62	10.74	186967
2018-12-11	10.75	10.96	10.72	10.84	270653
2018-12-12	10.89	10.96	10.53	10.61	341459
2018-12-13	10.61	10.87	10.60	10.85	217677
2018-12-14	10.55	10.78	10.52	10.59	449006
2018-12-17	10.60	10.68	10.44	10.48	362868
2018-12-18	10.53	10.56	10.42	10.54	471928
2018-12-19	10.60	10.60	10.33	10.34	424094
2018-12-20	10.37	10.42	10.26	10.29	226666
2018-12-21	10.32	10.34	10.10	10.10	712817
2018-12-24	10.04	10.09	9.76	9.83	239816
2018-12-26	9.85	9.94	9.67	9.93	222129
2018-12-27	9.92	10.06	9.75	9.92	421634
2018-12-28	9.90	9.98	9.87	9.91	452336
2018-12-31	9.98	10.10	9.97	10.05	286376
2019-01-02	10.01	10.03	9.90	9.96	269177
2019-01-03	9.99	10.09	9.90	10.04	401661
2019-01-04	10.10	10.21	10.00	10.10	412178
2019-01-07	10.19	10.27	10.13	10.26	252382
2019-01-08	10.30	10.39	10.27	10.38	412799
2019-01-09	10.40	10.44	10.32	10.42	329377
2019-01-10	10.44	10.49	10.37	10.46	365381
2019-01-11	10.47	10.53	10.41	10.44	251547
2019-01-14	10.42	10.45	10.26	10.32	298404
2019-01-15	10.36	10.60	10.36	10.59	342783
2019-01-16	10.59	10.61	10.47	10.55	275079
2019-01-17	10.50	10.68	10.50	10.58	183718
2019-01-18	10.62	10.68	10.57	10.66	168260
2019-01-22	10.60	10.69	10.58	10.63	216022
2019-01-23	10.65	10.70	10.56	10.64	162548
2019-01-24	10.66	10.84	10.66	10.82	344371
2019-01-25	10.90	10.98	10.83	10.93	291649
2019-01-28	10.88	10.94	10.80	10.82	222356
2019-01-29	10.81	10.89	10.81	10.86	152336
2019-01-30	10.89	11.00	10.83	10.97	158757
2019-01-31	11.00	11.10	10.93	11.04	206642
2019-02-01	11.04	11.14	11.02	11.06	216709
2019-02-04	11.09	11.13	11.02	11.06	355962
2019-02-05	11.07	11.18	11.07	11.15	183443
2019-02-06	11.14	11.18	11.07	11.10	150120
2019-02-07	11.06	11.17	11.03	11.15	197176
2019-02-08	11.08	11.13	11.03	11.08	186097
2019-02-11	11.09	11.09	10.92	10.93	165785
2019-02-12	11.01	11.01	10.87	10.92	179530
2019-02-13	10.93	10.93	10.78	10.81	305124
2019-02-14	10.80	10.84	10.65	10.80	314848
2019-02-15	10.83	10.84	10.70	10.75	228146
2019-02-19	10.75	10.94	10.73	10.93	250053
2019-02-20	10.95	10.95	10.85	10.87	252113
2019-02-21	10.85	11.02	10.84	11.00	303471
2019-02-22	11.00	11.11	10.94	11.06	242503
2019-02-25	11.12	11.12	10.92	10.97	145666
2019-02-26	10.96	11.15	10.96	11.12	282032
2019-02-27	11.04	11.10	10.94	11.03	686660
2019-02-28	11.01	11.15	10.98	11.09	291248
2019-03-01	11.12	11.21	11.01	11.04	317436
2019-03-04	11.10	11.30	11.10	11.24	294206
2019-03-05	11.23	11.32	11.17	11.23	295823
2019-03-06	11.23	11.33	11.18	11.18	458321
2019-03-07	11.19	11.24	11.10	11.19	279151
2019-03-08	11.22	11.22	11.10	11.14	292861
2019-03-11	11.19	11.21	11.10	11.16	409548
2019-03-12	11.20	11.31	11.17	11.30	533107
2019-03-13	11.28	11.34	11.18	11.25	449378
2019-03-14	11.25	11.33	11.20	11.22	256844
2019-03-15	11.21	11.30	11.19	11.23	337072
2019-03-18	11.26	11.26	11.17	11.22	505646
2019-03-19	11.24	11.24	11.07	11.08	360886
2019-03-20	11.10	11.24	11.04	11.19	282487
2019-03-21	11.21	11.29	11.16	11.19	270981
2019-03-22	11.19	11.33	11.13	11.28	217237
2019-03-25	11.25	11.32	11.21	11.29	230464
2019-03-26	11.31	11.41	11.30	11.37	242998
2019-03-27	11.40	11.40	11.28	11.25	185723
2019-03-28	11.28	11.31	11.16	11.16	253247
2019-03-29	11.20	11.33	11.15	11.27	276234
2019-04-01	11.29	11.31	11.10	11.22	243755
2019-04-02	11.22	11.29	11.13	11.29	517372
2019-04-03	11.35	11.41	11.23	11.34	331393
2019-04-04	11.35	11.42	11.24	11.31	391117
2019-04-05	11.34	11.39	11.24	11.38	202440
2019-04-08	11.40	11.43	11.34	11.40	319757
2019-04-09	11.39	11.49	11.37	11.43	352076
2019-04-10	11.44	11.60	11.43	11.48	295136
2019-04-11	11.50	11.50	11.39	11.46	199442
2019-04-12	11.50	11.53	11.44	11.48	289713
2019-04-15	11.52	11.54	11.45	11.46	170542
2019-04-16	11.48	11.54	11.40	11.40	217852
2019-04-17	11.46	11.48	11.36	11.47	223046
2019-04-18	11.49	11.52	11.42	11.46	194768
2019-04-22	11.49	11.55	11.43	11.49	240683
2019-04-23	11.43	11.51	11.37	11.42	342470
2019-04-24	11.43	11.43	11.31	11.36	219137
2019-04-25	11.37	11.45	11.31	11.40	358832
2019-04-26	11.40	11.44	11.36	11.37	152971
2019-04-29	11.37	11.37	11.26	11.29	195744
2019-04-30	11.26	11.42	11.23	11.40	187103
2019-05-01	11.40	11.40	11.24	11.28	330784
2019-05-02	11.29	11.34	11.26	11.29	255007
2019-05-03	11.34	11.38	11.29	11.32	152203
2019-05-06	11.28	11.41	11.23	11.31	921372
2019-05-07	11.28	11.33	11.22	11.25	258655
2019-05-08	11.26	11.31	11.14	11.29	589808
2019-05-09	11.29	11.37	11.22	11.34	372728
2019-05-10	11.45	11.45	11.22	11.38	759769
2019-05-13	11.32	11.39	11.25	11.38	435253
2019-05-14	11.39	11.49	11.33	11.34	589134
2019-05-15	11.39	11.55	11.33	11.52	859179
2019-05-16	11.55	11.71	11.55	11.59	384369
2019-05-17	11.58	11.69	11.55	11.66	271078
2019-05-20	11.67	11.70	11.61	11.69	121298
2019-05-21	11.73	11.81	11.64	11.65	346698
2019-05-22	11.67	11.71	11.63	11.66	240729
2019-05-23	11.65	11.75	11.61	11.72	211708
2019-05-24	11.75	11.83	11.72	11.75	203273
2019-05-28	11.78	11.87	11.76	11.79	382394
2019-05-29	11.77	11.82	11.67	11.71	243085
2019-05-30	11.72	11.78	11.65	11.69	164634
2019-05-31	11.66	11.71	11.61	11.65	291203
2019-06-03	11.70	11.80	11.63	11.75	286357
2019-06-04	11.84	11.87	11.72	11.80	273760
2019-06-05	11.86	12.03	11.84	11.95	262855
2019-06-06	11.98	12.20	11.95	12.16	328284
2019-06-07	12.25	12.34	12.23	12.27	177234
2019-06-10	12.33	12.33	12.07	12.11	259720
2019-06-11	12.13	12.19	12.04	12.13	295480
2019-06-12	12.13	12.31	12.13	12.16	304676
2019-06-13	12.17	12.22	12.13	12.16	161259
2019-06-14	12.21	12.22	12.13	12.18	669921
2019-06-17	12.16	12.23	12.13	12.22	289737
2019-06-18	12.23	12.26	12.18	12.23	215889
2019-06-19	12.27	12.40	12.22	12.36	242893
2019-06-20	12.48	12.53	12.38	12.50	294005
2019-06-21	12.48	12.52	12.38	12.47	699287
2019-06-24	12.54	12.56	12.35	12.44	426391
2019-06-25	12.46	12.48	12.37	12.39	284146
2019-06-26	12.37	12.39	12.22	12.17	214790
2019-06-27	12.24	12.27	11.99	12.09	385590
2019-06-28	12.13	12.19	12.08	12.11	275250
2019-07-01	12.16	12.17	12.01	12.04	186223
2019-07-02	12.15	12.24	12.05	12.18	244074
2019-07-03	12.21	12.43	12.21	12.37	268890
2019-07-05	12.38	12.38	12.18	12.32	211282
2019-07-08	12.35	12.35	12.27	12.34	223093
2019-07-09	12.32	12.39	12.26	12.35	356217
2019-07-10	12.39	12.47	12.34	12.41	285550
2019-07-11	12.46	12.47	12.38	12.45	361453
2019-07-12	12.43	12.48	12.38	12.46	320346
2019-07-15	12.47	12.50	12.36	12.40	314851
2019-07-16	12.39	12.45	12.31	12.43	1042080
2019-07-17	12.48	12.59	12.47	12.54	269150
2019-07-18	12.50	12.67	12.49	12.64	225788
2019-07-19	12.63	12.67	12.50	12.54	207771
2019-07-22	12.55	12.58	12.47	12.50	291299
2019-07-23	12.51	12.52	12.40	12.50	191925
2019-07-24	12.49	12.49	12.32	12.43	271192
2019-07-25	12.45	12.55	12.44	12.46	266294
2019-07-26	12.50	12.57	12.46	12.51	295586
2019-07-29	12.51	12.63	12.50	12.58	314018
2019-07-30	12.57	12.63	12.51	12.54	171558
2019-07-31	12.58	12.60	12.37	12.45	262832
2019-08-01	12.44	12.66	12.43	12.63	455136
2019-08-02	12.65	12.79	12.58	12.76	402246
2019-08-05	12.75	12.76	12.58	12.61	253198
2019-08-06	12.71	12.82	12.69	12.80	577583
2019-08-07	12.76	12.92	12.68	12.88	303401
2019-08-08	12.81	12.99	12.73	12.94	379357
2019-08-09	12.90	13.01	12.87	12.97	283505
2019-08-12	13.00	13.06	12.87	12.90	337308
2019-08-13	12.93	13.07	12.88	12.98	236243
2019-08-14	13.06	13.06	12.86	12.91	272567
2019-08-15	12.88	12.93	12.78	12.90	698713
2019-08-16	12.85	12.93	12.84	12.88	425706
2019-08-19	12.90	13.01	12.86	12.93	274064
2019-08-20	12.91	12.98	12.90	12.94	281511
2019-08-21	12.92	12.99	12.92	12.98	291617
2019-08-22	12.96	13.00	12.91	12.92	220013
2019-08-23	12.89	12.95	12.80	12.81	206553
2019-08-26	12.84	12.90	12.80	12.86	216602
2019-08-27	12.88	12.98	12.87	12.91	350778
2019-08-28	12.91	13.02	12.86	12.98	299333
2019-08-29	13.02	13.05	12.88	13.01	383593
2019-08-30	13.06	13.10	13.01	13.07	186182
2019-09-03	13.05	13.19	13.04	13.17	311788
2019-09-04	13.21	13.40	13.21	13.37	405773
2019-09-05	13.45	13.49	13.19	13.30	320572
2019-09-06	13.30	13.37	13.26	13.30	127474
2019-09-09	13.30	13.30	13.17	13.26	222731
2019-09-10	13.25	13.25	13.05	13.18	231113
2019-09-11	13.22	13.22	13.07	13.15	206176
2019-09-12	13.17	13.50	13.17	13.45	337463
2019-09-13	13.44	13.47	13.28	13.34	250660
2019-09-16	13.38	13.51	13.34	13.49	349251
2019-09-17	13.56	13.62	13.48	13.54	529676
2019-09-18	13.55	13.58	13.33	13.46	251455
2019-09-19	13.48	13.63	13.46	13.52	363508
2019-09-20	13.58	13.61	13.45	13.60	716905
2019-09-23	13.63	13.70	13.56	13.58	314734
2019-09-24	13.61	13.88	13.60	13.81	424589
2019-09-25	13.81	13.84	13.69	13.76	472630
2019-09-26	13.82	13.93	13.81	13.70	583096
2019-09-27	13.80	13.85	13.57	13.65	427809
2019-09-30	13.67	13.88	13.63	13.70	487975
2019-10-01	13.69	13.77	13.61	13.65	2526320
2019-10-02	13.61	13.61	13.39	13.53	439852
2019-10-03	13.52	13.78	13.50	13.74	2533878
2019-10-04	13.76	14.00	13.75	13.94	584912
2019-10-07	14.00	14.12	13.97	14.06	487583
2019-10-08	13.81	14.45	13.67	14.03	921138
2019-10-09	14.04	14.04	13.75	13.81	538730
2019-10-10	13.76	13.98	13.65	13.88	886960
2019-10-11	13.75	13.85	13.43	13.63	8386268
2019-10-14	13.63	13.63	13.02	13.33	3039869
2019-10-15	13.33	13.57	13.33	13.52	2812620
2019-10-16	13.51	13.57	13.41	13.49	1331899
2019-10-17	13.52	13.61	13.46	13.55	767627
2019-10-18	13.55	13.69	13.52	13.67	733278
2019-10-21	13.65	13.91	13.61	13.88	867271
2019-10-22	13.89	14.01	13.83	13.86	909279
2019-10-23	13.83	13.98	13.83	13.91	793615
2019-10-24	13.95	14.03	13.92	14.02	1882043
2019-10-25	14.00	14.01	13.66	13.70	1637924
2019-10-28	13.60	13.72	13.43	13.51	1312631
2019-10-29	13.51	13.53	13.34	13.45	751344
2019-10-30	13.43	13.65	13.43	13.59	582086
2019-10-31	13.59	13.84	13.59	13.72	778767
2019-11-01	13.72	13.84	13.65	13.73	460672
2019-11-04	13.75	13.75	13.58	13.61	492118
2019-11-05	13.58	13.65	13.34	13.40	720751
2019-11-06	13.38	13.66	13.38	13.54	390155
2019-11-07	13.53	13.60	13.39	13.47	573554
2019-11-08	13.44	13.61	13.31	13.46	1151916
2019-11-11	13.50	13.69	13.48	13.55	680620
2019-11-12	13.55	13.61	13.45	13.50	887537
2019-11-13	13.54	13.75	13.51	13.59	1174359
2019-11-14	13.60	13.87	13.60	13.77	1184640
2019-11-15	13.79	13.87	13.76	13.81	364027
2019-11-18	13.73	14.00	13.72	13.92	664196
2019-11-19	13.90	13.96	13.82	13.84	730510
2019-11-20	13.82	13.92	13.79	13.86	1244736
2019-11-21	13.89	13.92	13.68	13.89	1054245
2019-11-22	13.88	14.00	13.84	13.92	1179933
2019-11-25	13.90	13.97	13.63	13.72	1184195
2019-11-26	13.72	13.97	13.72	13.78	3903037
2019-11-27	13.83	13.94	13.75	13.92	904165
2019-11-29	13.92	14.04	13.83	13.96	660512
2019-12-02	13.96	14.06	13.91	14.04	780555
2019-12-03	14.08	14.24	14.07	14.20	1116001
2019-12-04	14.28	14.61	14.25	14.31	1332117
2019-12-05	14.28	14.36	14.24	14.34	1228380
2019-12-06	14.28	14.35	14.15	14.22	582582
2019-12-09	14.24	14.35	14.21	14.28	311548
2019-12-10	14.25	14.35	14.24	14.29	395638
2019-12-11	14.26	14.35	14.20	14.27	523347
2019-12-12	14.25	14.33	13.95	14.04	622830
2019-12-13	14.04	14.11	13.90	14.07	539220
2019-12-16	14.17	14.25	14.10	14.25	790935
2019-12-17	14.23	14.29	14.09	14.11	405687
2019-12-18	14.11	14.23	14.01	14.07	690968
2019-12-19	14.08	14.13	14.00	14.08	370520
2019-12-20	14.10	14.17	14.02	14.13	545654
2019-12-23	14.13	14.18	14.03	14.09	332054
2019-12-24	14.07	14.14	14.04	14.13	148705
2019-12-26	14.12	14.24	14.11	14.17	128664
2019-12-27	14.20	14.27	14.16	14.25	352539
2019-12-30	14.15	14.17	13.98	14.07	375892
2019-12-31	14.13	14.21	14.08	14.15	393481
2020-01-02	14.16	14.16	13.93	14.04	496475
2020-01-03	14.04	14.26	14.01	14.13	539229
2020-01-06	14.15	14.20	14.12	14.16	499375
2020-01-07	14.11	14.24	14.11	14.18	1331365
2020-01-08	14.18	14.19	14.01	14.04	872091
2020-01-09	14.05	14.28	14.05	14.25	734035
2020-01-10	14.29	14.41	14.27	14.31	717576
2020-01-13	14.34	14.41	14.30	14.39	585002
2020-01-14	14.40	14.45	14.26	14.35	497470
2020-01-15	14.40	14.58	14.40	14.53	926692
2020-01-16	14.56	14.66	14.52	14.62	668883
2020-01-17	14.63	14.81	14.63	14.77	382095
2020-01-21	14.80	15.02	14.79	14.95	977476
2020-01-22	15.03	15.10	14.98	14.99	550531
2020-01-23	15.00	15.14	14.99	15.10	664329
2020-01-24	15.13	15.19	15.07	15.10	485642
2020-01-27	15.07	15.18	15.01	15.11	570722
2020-01-28	15.14	15.18	15.05	15.14	366258
2020-01-29	15.17	15.27	15.07	15.22	384365
2020-01-30	15.23	15.41	15.18	15.35	445004
2020-01-31	15.35	15.50	15.25	15.31	642336
2020-02-03	15.33	15.47	15.28	15.40	504916
2020-02-04	15.42	15.45	15.29	15.36	631571
2020-02-05	15.37	15.47	15.26	15.45	655826
2020-02-06	15.37	15.47	14.91	15.07	1702198
2020-02-07	15.20	15.60	15.13	15.57	1426762
2020-02-10	15.56	15.86	15.54	15.78	702170
2020-02-11	15.79	16.09	15.79	16.02	882692
2020-02-12	16.00	16.17	15.84	16.12	1033246
2020-02-13	16.10	16.34	16.06	16.28	823433
2020-02-14	16.30	16.51	16.27	16.47	917170
2020-02-18	16.48	16.64	16.45	16.49	697666
2020-02-19	16.52	16.59	16.41	16.57	655756
2020-02-20	16.55	16.61	16.43	16.56	440614
2020-02-21	16.59	16.85	16.54	16.78	785334
2020-02-24	16.68	16.73	16.49	16.55	867316
2020-02-25	16.60	16.63	16.22	16.27	740160
2020-02-26	16.17	16.42	16.11	16.17	785847
2020-02-27	15.94	16.00	15.21	15.25	1505112
2020-02-28	14.77	15.33	14.35	14.92	2088202
2020-03-02	15.00	15.65	15.00	15.62	1545875
2020-03-03	15.82	16.35	15.66	16.01	1504658
2020-03-04	16.21	16.68	16.20	16.61	876864
2020-03-05	16.33	16.68	16.27	16.57	990179
2020-03-06	16.22	16.48	15.93	16.48	916789
2020-03-09	15.11	15.63	14.13	14.91	1201339
2020-03-10	15.03	15.23	14.21	14.51	1331507
2020-03-11	14.41	14.41	13.45	13.65	2143716
2020-03-12	12.13	12.51	11.06	11.80	1612922
2020-03-13	12.50	13.12	11.90	13.08	1743621
2020-03-16	11.84	12.64	11.50	11.63	973358
2020-03-17	11.84	12.63	11.23	12.54	1372911
2020-03-18	11.75	12.40	11.19	11.73	1276223
2020-03-19	11.53	12.24	10.74	11.98	857077
2020-03-20	12.18	12.54	11.17	11.25	1445098
2020-03-23	10.86	11.20	9.53	9.59	1758639
2020-03-24	10.05	10.63	10.01	10.55	1336247
2020-03-25	10.65	12.32	10.46	12.00	1900582
2020-03-26	11.99	13.07	11.99	12.93	1489204
2020-03-27	12.39	12.96	11.68	12.38	1040418
2020-03-30	12.48	12.65	12.01	12.62	1035799
2020-03-31	12.50	13.51	12.50	13.40	1786188
2020-04-01	12.92	13.14	12.35	12.54	1226842
2020-04-02	12.41	12.67	12.30	12.61	942827
2020-04-03	12.57	12.82	12.40	12.61	684466
2020-04-06	12.99	13.69	12.83	13.67	1359717
2020-04-07	14.29	14.40	13.28	13.47	1246113
2020-04-08	13.62	13.93	13.31	13.70	767230
2020-04-09	13.92	14.27	13.77	14.04	820304
2020-04-13	14.00	14.34	13.68	14.11	790902
2020-04-14	14.30	14.53	14.11	14.38	902906
2020-04-15	14.07	14.07	13.60	13.62	766298
2020-04-16	13.70	13.88	13.44	13.67	727879
2020-04-17	14.10	14.11	13.69	14.10	725526
2020-04-20	13.99	14.19	13.54	14.02	929040
2020-04-21	13.75	14.09	13.54	13.58	640236
2020-04-22	13.96	13.96	13.65	13.80	523622
2020-04-23	13.52	13.87	13.30	13.46	893506
2020-04-24	13.53	13.62	13.36	13.51	519712
2020-04-27	13.40	13.86	13.34	13.84	526165
2020-04-28	14.05	14.25	13.94	14.19	699697
2020-04-29	14.38	14.70	14.25	14.43	2375979
2020-04-30	14.24	14.31	13.64	13.85	703386
2020-05-01	13.54	13.65	13.26	13.37	478142
2020-05-04	13.29	13.45	13.14	13.41	571667
2020-05-05	13.52	13.89	13.52	13.74	642693
2020-05-06	13.89	13.91	13.57	13.60	509500
2020-05-07	13.79	13.81	13.54	13.67	830909
2020-05-08	13.41	13.73	13.36	13.64	742754
2020-05-11	13.56	13.85	13.45	13.83	946059
2020-05-12	13.89	14.00	13.43	13.46	462326
2020-05-13	13.41	13.62	13.07	13.19	859212
2020-05-14	13.01	13.32	12.74	13.29	665438
2020-05-15	13.22	13.33	13.02	13.31	841889
2020-05-18	13.69	13.79	13.52	13.73	403475
2020-05-19	13.81	13.91	13.45	13.76	646739
2020-05-20	14.00	14.00	13.41	13.45	448504
2020-05-21	13.42	13.55	13.27	13.29	575311
2020-05-22	13.26	13.44	13.08	13.43	362012
2020-05-26	13.64	13.80	13.56	13.75	633931
2020-05-27	13.88	13.88	13.52	13.77	392380
2020-05-28	13.84	14.10	13.79	14.08	485249
2020-05-29	14.03	14.18	13.92	14.00	678871
2020-06-01	14.05	14.27	13.92	14.22	677359
2020-06-02	14.31	14.40	14.15	14.21	522639
2020-06-03	14.30	14.70	13.96	14.64	962635
2020-06-04	14.62	14.65	14.35	14.42	639259
2020-06-05	14.70	14.74	14.37	14.42	1201504
2020-06-08	14.48	14.62	14.37	14.50	613819
2020-06-09	14.47	14.47	14.09	14.32	453147
2020-06-10	14.36	14.40	14.12	14.19	526342
2020-06-11	13.87	13.89	13.32	13.34	702948
2020-06-12	13.75	13.94	13.56	13.81	1064571
2020-06-15	13.56	14.31	13.49	14.15	1645948
2020-06-16	14.51	14.51	13.86	14.01	1040711
2020-06-17	14.07	14.11	13.80	13.87	713830
2020-06-18	13.80	13.93	13.78	13.86	526179
2020-06-19	13.94	14.02	13.37	13.43	1837942
2020-06-22	13.50	13.63	13.27	13.46	631359
2020-06-23	13.53	13.57	13.22	13.40	1192708
2020-06-24	13.35	13.35	13.05	13.19	812162
2020-06-25	13.06	13.10	12.77	13.06	1092277
2020-06-26	13.12	13.19	12.61	12.52	1239813
2020-06-29	12.57	12.93	12.54	12.83	593404
2020-06-30	12.83	12.99	12.78	12.94	710939
2020-07-01	12.97	13.11	12.91	13.07	322595
2020-07-02	13.27	13.27	13.00	13.05	581294
2020-07-06	13.17	13.22	13.00	13.22	1146467
2020-07-07	13.12	13.21	12.96	13.01	1206159
2020-07-08	13.03	13.24	12.96	12.97	843675
2020-07-09	12.60	12.60	12.45	12.55	1295302
2020-07-10	12.55	12.97	12.51	12.96	908155
2020-07-13	13.05	13.54	12.94	13.33	1217007
2020-07-14	13.31	13.61	13.22	13.60	1071963
2020-07-15	13.72	13.73	13.44	13.59	1075178
2020-07-16	13.56	13.80	13.53	13.67	777496
2020-07-17	13.75	13.83	13.63	13.80	905529
2020-07-20	13.68	13.80	13.38	13.50	1139848
2020-07-21	13.63	13.63	13.32	13.37	1338032
2020-07-22	13.38	13.48	13.24	13.48	2144464
2020-07-23	13.50	13.60	13.40	13.42	1650813
2020-07-24	13.42	13.45	13.12	13.25	722337
2020-07-27	13.25	13.43	13.12	13.42	940888
2020-07-28	13.41	13.52	13.31	13.46	532109
2020-07-29	13.56	13.60	13.32	13.60	570751
2020-07-30	13.50	13.81	13.43	13.79	598037
2020-07-31	13.80	13.92	13.66	13.79	693690
2020-08-03	13.93	13.93	13.68	13.75	316697
2020-08-04	13.82	13.95	13.64	13.79	679179
2020-08-05	13.88	13.88	13.56	13.69	794223
2020-08-06	13.63	13.71	13.53	13.59	419404
2020-08-07	13.54	13.86	13.53	13.73	514760
2020-08-10	13.84	13.87	13.66	13.74	436528
2020-08-11	13.77	13.88	13.57	13.59	567907
2020-08-12	13.68	13.91	13.65	13.69	721904
2020-08-13	13.68	13.83	13.68	13.79	847788
2020-08-14	13.68	13.70	13.19	13.63	1330164
2020-08-17	13.56	13.81	13.56	13.64	565773
2020-08-18	13.64	13.82	13.64	13.80	1094798
2020-08-19	13.86	14.03	13.84	13.90	662533
2020-08-20	13.87	13.92	13.74	13.88	521520
2020-08-21	13.84	14.02	13.74	13.98	460262
2020-08-24	14.07	14.14	13.85	13.97	623807
2020-08-25	13.98	14.03	13.78	13.88	595091
2020-08-26	13.90	13.90	13.70	13.81	709830
2020-08-27	13.90	14.05	13.80	13.84	438168
2020-08-28	13.88	13.94	13.68	13.74	410961
2020-08-31	13.81	14.00	13.79	13.83	637374
2020-09-01	13.92	14.00	13.62	13.93	727653
2020-09-02	13.92	14.24	13.92	14.19	680737
2020-09-03	14.20	14.21	13.68	13.81	606789
2020-09-04	13.82	13.90	13.62	13.72	446204
2020-09-08	13.62	13.89	13.52	13.74	642552
2020-09-09	13.86	14.13	13.86	14.03	503511
2020-09-10	14.02	14.02	13.76	13.79	732276
2020-09-11	13.89	14.08	13.85	13.92	544692
2020-09-14	14.04	14.18	13.99	14.05	881383
2020-09-15	14.25	14.38	14.14	14.23	787895
2020-09-16	14.30	14.41	14.13	14.14	659304
2020-09-17	14.09	14.24	14.03	14.20	508072
2020-09-18	14.22	14.24	13.89	14.05	1339968
2020-09-21	13.87	14.04	13.72	13.99	704522
2020-09-22	14.06	14.31	13.98	14.28	769310
2020-09-23	14.36	14.37	13.93	13.95	552157
2020-09-24	13.97	14.03	13.83	13.99	529123
2020-09-25	14.00	14.20	13.95	14.20	542831
2020-09-28	14.27	14.37	14.19	14.20	628865
2020-09-29	14.26	14.37	14.14	14.29	698316
2020-09-30	14.36	14.75	14.30	14.54	1476259
2020-10-01	14.55	14.66	14.46	14.66	824528
2020-10-02	14.48	14.81	14.48	14.76	772077
2020-10-05	14.90	15.45	14.83	15.31	1179637
2020-10-06	15.35	15.44	15.12	15.30	714964
2020-10-07	15.45	15.50	15.28	15.41	736758
2020-10-08	15.51	15.64	15.47	15.60	862525
2020-10-09	15.60	15.80	15.57	15.65	1030778
2020-10-12	15.78	15.78	15.54	15.57	768980
2020-10-13	15.61	15.74	15.48	15.59	1340087
2020-10-14	15.64	15.70	15.42	15.58	681699
2020-10-15	15.35	15.68	15.35	15.60	735109
2020-10-16	15.68	15.82	15.62	15.73	713447
2020-10-19	15.79	15.80	15.43	15.46	681816
2020-10-20	15.50	15.63	15.42	15.50	765281
2020-10-21	15.50	15.76	15.47	15.75	665575
2020-10-22	15.80	15.80	15.55	15.63	796365
2020-10-23	15.70	15.76	15.58	15.72	411122
2020-10-26	15.64	15.64	15.37	15.50	522748
2020-10-27	15.51	15.63	15.46	15.49	543844
2020-10-28	15.16	15.38	15.06	15.06	585345
2020-10-29	15.08	15.42	14.99	15.36	608180
2020-10-30	15.33	15.36	15.04	15.15	529774
2020-11-02	15.25	15.51	15.24	15.48	422886
2020-11-03	15.67	15.87	15.62	15.69	435863
2020-11-04	15.72	15.94	15.65	15.66	529244
2020-11-05	15.90	16.04	15.83	15.86	450914
2020-11-06	15.88	16.04	15.81	15.97	448758
2020-11-09	16.43	16.67	16.08	16.11	541527
2020-11-10	16.24	16.49	16.21	16.28	1046140
2020-11-11	16.41	16.65	16.33	16.38	578068
2020-11-12	16.35	16.46	16.02	16.22	428058
2020-11-13	16.40	16.40	15.85	15.89	1037360
2020-11-16	16.05	16.10	15.51	15.73	972784
2020-11-17	15.70	15.80	15.55	15.60	685754
2020-11-18	15.64	15.67	15.40	15.41	529860
2020-11-19	15.46	15.46	15.23	15.42	898669
2020-11-20	15.49	15.54	15.30	15.44	541049
2020-11-23	15.55	15.59	15.38	15.42	511706
2020-11-24	15.54	15.56	15.37	15.43	648651
2020-11-25	15.53	15.66	15.43	15.56	684270
2020-11-27	15.65	15.77	15.64	15.71	405990
2020-11-30	15.77	15.90	15.55	15.68	665657
2020-12-01	15.93	16.05	15.84	15.94	740993
2020-12-02	15.98	15.99	15.64	15.76	725791
2020-12-03	15.86	16.13	15.79	16.01	464597
2020-12-04	16.05	16.10	15.95	16.05	471303
2020-12-07	16.03	16.07	15.91	15.96	468509
2020-12-08	15.96	16.05	15.90	16.02	407534
2020-12-09	16.02	16.14	15.89	16.02	556789
2020-12-10	15.93	16.10	15.93	16.04	489514
2020-12-11	16.01	16.06	15.82	15.94	634385
2020-12-14	16.09	16.18	15.95	15.96	979981
2020-12-15	16.08	16.29	16.01	16.22	508384
2020-12-16	16.24	16.42	16.05	16.17	585861
2020-12-17	16.23	16.39	16.13	16.22	639207
2020-12-18	16.20	16.26	15.92	15.98	870282
2020-12-21	15.85	15.96	15.62	15.89	672957
2020-12-22	15.95	16.06	15.81	15.93	534524
2020-12-23	16.05	16.21	16.05	16.13	391911
2020-12-24	16.22	16.31	16.19	16.24	211559
2020-12-28	16.34	16.37	16.25	16.28	431935
2020-12-29	16.38	16.68	16.38	16.45	570964
2020-12-30	16.51	16.60	16.38	16.52	691999
2020-12-31	16.53	16.59	16.41	16.46	413566
2021-01-04	16.48	16.60	16.11	16.25	655469
2021-01-05	16.21	16.36	16.16	16.34	735702
2021-01-06	16.33	16.96	16.26	16.58	1599855
2021-01-07	16.59	16.93	16.56	16.81	1063375
2021-01-08	16.93	17.24	16.85	17.17	1039141
2021-01-11	17.05	17.15	16.72	16.85	756490
2021-01-12	16.83	16.89	16.56	16.69	746637
2021-01-13	16.65	17.06	16.58	16.94	1529596
2021-01-14	17.03	17.08	16.77	16.84	505950
2021-01-15	16.81	17.01	16.70	16.90	528580
2021-01-19	17.00	17.00	16.73	16.85	517357
2021-01-20	16.94	17.22	16.85	17.16	449776
2021-01-21	17.26	17.36	17.11	17.31	644242
2021-01-22	17.20	17.34	17.07	17.30	544026
2021-01-25	17.37	17.63	17.31	17.58	806725
2021-01-26	17.57	17.68	17.37	17.52	576387
2021-01-27	17.29	17.35	16.83	16.92	713216
2021-01-28	16.92	17.14	16.76	16.96	1431440
2021-01-29	16.89	16.93	16.47	16.62	1188550
2021-02-01	16.75	16.92	16.65	16.79	619390
2021-02-02	16.88	17.12	16.88	17.03	374745
2021-02-03	17.15	17.16	16.92	17.13	577491
2021-02-04	17.13	17.35	17.03	17.34	880076
2021-02-05	17.42	17.56	17.32	17.53	788065
2021-02-08	17.61	17.67	17.43	17.44	1517702
2021-02-09	17.51	17.51	17.26	17.48	1074560
2021-02-10	17.62	17.64	17.36	17.50	665537
2021-02-11	17.50	17.75	17.50	17.74	696370
2021-02-12	17.74	17.75	17.57	17.70	595373
2021-02-16	17.82	17.86	17.40	17.46	755990
2021-02-17	17.43	17.48	17.28	17.29	516069
2021-02-18	17.29	17.46	17.18	17.34	541557
2021-02-19	17.45	17.45	17.15	17.26	816840
2021-02-22	17.18	17.18	16.28	16.46	1526745
2021-02-23	16.44	16.51	16.28	16.32	860476
2021-02-24	16.32	16.42	16.04	16.17	1244228
2021-02-25	16.09	16.26	15.76	15.89	1081169
2021-02-26	15.88	15.93	15.46	15.46	1019170
2021-03-01	15.68	15.98	15.68	15.74	1412637
2021-03-02	15.79	15.96	15.61	15.89	1302937
2021-03-03	15.93	15.93	15.56	15.60	956457
2021-03-04	15.60	15.82	15.39	15.44	1498257
2021-03-05	15.60	15.60	14.93	15.19	2142465
2021-03-08	15.15	15.51	15.09	15.26	2240755
2021-03-09	15.51	15.79	15.35	15.40	1996814
2021-03-10	15.44	15.70	15.39	15.54	1066561
2021-03-11	15.67	15.93	15.58	15.90	1576663
2021-03-12	15.88	15.96	15.67	15.88	935749
2021-03-15	15.98	16.08	15.85	16.02	913490
2021-03-16	16.05	16.23	15.98	16.15	1654856
2021-03-17	16.06	16.17	15.93	16.12	1114264
2021-03-18	16.01	16.01	15.52	15.55	1298751
2021-03-19	15.53	15.70	15.38	15.61	2569345
2021-03-22	15.70	15.84	15.63	15.77	957632
2021-03-23	15.85	15.97	15.72	15.78	1263578
2021-03-24	15.77	15.90	15.63	15.74	1559107
2021-03-25	15.74	15.89	15.65	15.84	792889
2021-03-26	15.86	15.95	15.75	15.89	873071
2021-03-29	15.95	15.95	15.78	15.75	1037731
2021-03-30	15.68	15.73	15.50	15.67	977942
2021-03-31	15.70	15.88	15.68	15.84	901136
2021-04-01	15.91	16.00	15.84	15.97	781793
2021-04-05	16.07	16.98	16.07	16.60	2540779
2021-04-06	16.57	16.59	16.29	16.40	900230
2021-04-07	16.49	16.49	16.22	16.30	629859
2021-04-08	16.43	16.45	16.36	16.41	497783
2021-04-09	16.50	16.50	16.34	16.43	496597
2021-04-12	16.43	16.43	16.11	16.18	1044260
2021-04-13	16.18	16.38	16.11	16.38	624564
2021-04-14	16.29	16.29	16.09	16.16	1593974
2021-04-15	16.30	16.30	16.09	16.26	876818
2021-04-16	16.32	16.39	16.19	16.24	1076153
2021-04-19	16.11	16.16	15.92	16.05	1198950
2021-04-20	16.04	16.19	15.99	16.13	1035576
2021-04-21	16.19	16.40	16.17	16.34	726941
2021-04-22	16.37	16.51	16.26	16.34	712390
2021-04-23	16.36	16.41	16.17	16.19	634992
2021-04-26	16.20	16.26	16.06	16.20	602746
2021-04-27	16.20	16.23	16.08	16.12	562449
2021-04-28	16.12	16.25	16.02	16.19	600523
2021-04-29	16.31	16.33	16.10	16.12	729930
2021-04-30	16.14	16.26	16.08	16.14	781645
2021-05-03	16.17	16.21	16.06	16.10	577201
2021-05-04	16.09	16.09	15.80	15.96	718863
2021-05-05	16.00	15.81	15.69	15.75	378821
2021-05-06	15.81	15.82	15.65	15.75	1043471
2021-05-07	15.90	16.26	15.83	15.89	1096907
2021-05-10	15.94	16.03	15.82	15.88	1047964
2021-05-11	15.77	15.83	15.50	15.58	1237434
2021-05-12	15.58	15.58	15.08	15.09	1333392
2021-05-13	15.18	15.34	15.06	15.14	2328874
2021-05-14	15.28	15.48	15.28	15.36	1752041
2021-05-17	15.40	15.44	15.14	15.21	830538
2021-05-18	15.22	15.39	15.16	15.29	1313240
2021-05-19	15.20	15.29	15.12	15.27	1199563
2021-05-20	15.32	15.62	15.32	15.48	569114
2021-05-21	15.55	15.56	15.32	15.45	784803
2021-05-24	15.53	15.57	15.47	15.51	559058
2021-05-25	15.51	15.56	15.37	15.44	1349750
2021-05-26	15.48	15.50	15.29	15.42	677361
2021-05-27	15.42	15.47	15.25	15.33	1011503
2021-05-28	15.35	15.42	15.27	15.28	644713
2021-06-01	15.48	15.58	15.29	15.36	1715842
2021-06-02	15.40	15.47	15.30	15.43	818628
2021-06-03	15.40	15.52	15.37	15.44	686642
2021-06-04	15.51	15.62	15.46	15.58	577714
2021-06-07	15.67	15.80	15.62	15.70	574954
2021-06-08	15.80	15.82	15.61	15.68	649421
2021-06-09	15.77	15.86	15.75	15.81	1029811
2021-06-10	15.86	16.02	15.78	15.94	740801
2021-06-11	15.96	16.09	15.86	16.01	757631
2021-06-14	16.08	16.26	16.08	16.20	1281541
2021-06-15	16.25	16.25	16.07	16.08	446699
2021-06-16	16.15	16.25	15.95	15.95	656166
2021-06-17	15.20	15.54	14.96	15.00	26004695
2021-06-18	14.84	15.21	14.82	15.07	17207491
2021-06-21	15.10	15.31	15.06	15.17	4600300
2021-06-22	15.16	15.34	15.16	15.32	3671971
2021-06-23	15.33	15.35	15.16	15.18	2994193
2021-06-24	15.26	15.37	15.18	15.24	1324853
2021-06-25	15.29	15.39	15.25	15.31	3076832
2021-06-28	15.36	15.41	15.26	15.22	2908732
2021-06-29	15.21	15.27	14.99	15.00	2826418
2021-06-30	15.06	15.06	14.76	14.88	3214976
2021-07-01	14.89	15.11	14.88	15.03	1731904
2021-07-02	15.07	15.07	14.95	15.03	1956542
2021-07-06	15.11	15.16	14.96	15.09	4719448
2021-07-07	15.10	15.19	15.06	15.12	1640106
2021-07-08	14.96	15.01	14.84	14.89	3070855
2021-07-09	14.93	15.11	14.91	15.07	2227207
2021-07-12	15.12	15.14	15.03	15.09	1257306
2021-07-13	15.09	15.12	14.91	14.93	913421
2021-07-14	14.97	15.04	14.90	14.96	1242867
2021-07-15	14.93	15.03	14.90	15.03	1146308
2021-07-16	15.05	15.40	15.05	15.23	1849594
2021-07-19	15.07	15.11	14.75	14.97	2185450
2021-07-20	15.00	15.12	14.89	15.10	1366813
2021-07-21	15.10	15.32	15.10	15.32	4703454
2021-07-22	15.34	15.36	15.22	15.31	853377
2021-07-23	15.32	15.46	15.32	15.44	926012
2021-07-26	15.44	15.45	15.30	15.35	1086147
2021-07-27	15.30	15.43	15.28	15.40	1900933
2021-07-28	15.45	15.53	15.39	15.46	974601
2021-07-29	15.52	15.81	15.52	15.78	2330415
2021-07-30	15.80	15.98	15.76	15.97	5292406
2021-08-02	15.94	16.09	15.85	16.06	2322129
2021-08-03	16.06	16.10	15.85	15.89	2492957
2021-08-04	15.80	15.92	15.80	15.88	1085455
2021-08-05	15.93	16.09	15.86	16.09	2160920
2021-08-06	16.08	16.08	15.91	15.92	884616
2021-08-09	16.03	16.03	15.87	15.89	749463
2021-08-10	15.89	15.95	15.81	15.88	824675
2021-08-11	15.92	16.03	15.89	15.90	1135349
2021-08-12	15.88	15.89	15.42	15.59	2620477
2021-08-13	15.56	15.81	15.56	15.63	3111458
2021-08-16	15.62	15.72	15.54	15.61	1085094
2021-08-17	15.54	15.61	15.46	15.61	950973
2021-08-18	15.66	15.66	15.42	15.46	1500894
2021-08-19	15.32	15.44	15.24	15.42	2304571
2021-08-20	15.45	15.72	15.31	15.64	3423266
2021-08-23	15.60	15.81	15.55	15.76	2333267
2021-08-24	15.78	15.81	15.63	15.74	4268042
2021-08-25	15.73	15.77	15.61	15.73	894730
2021-08-26	15.70	15.73	15.54	15.57	1157693
2021-08-27	15.53	15.61	15.48	15.59	1030625
2021-08-30	15.60	15.68	15.58	15.62	1394324
2021-08-31	15.66	15.66	15.51	15.53	1280381
2021-09-01	15.57	15.64	15.53	15.57	1494657
2021-09-02	15.59	15.70	15.56	15.68	1744272
2021-09-03	15.65	15.71	15.63	15.64	1005657
2021-09-07	15.56	15.59	15.42	15.42	2177786
2021-09-08	15.41	15.70	15.41	15.59	1117525
2021-09-09	15.61	15.65	15.54	15.55	784851
2021-09-10	15.58	15.63	15.35	15.35	968496
2021-09-13	15.46	15.55	15.39	15.41	1856331
2021-09-14	15.48	15.59	15.38	15.41	832146
2021-09-15	15.41	15.58	15.37	15.55	1434599
2021-09-16	15.52	15.61	15.42	15.49	944840
2021-09-17	15.46	15.50	15.31	15.31	2198162
2021-09-20	15.26	15.28	15.05	15.19	1361267
2021-09-21	15.22	15.41	15.20	15.21	1815954
2021-09-22	15.29	15.44	15.21	15.29	1817361
2021-09-23	15.45	15.51	15.22	15.23	5375534
2021-09-24	15.21	15.26	15.11	15.12	1319281
2021-09-27	15.11	15.30	15.10	15.19	1394002
2021-09-28	15.19	15.24	14.82	14.67	2291900
2021-09-29	14.70	14.80	14.63	14.73	1077045
2021-09-30	14.75	14.83	14.62	14.66	1517150
2021-10-01	14.72	14.77	14.53	14.68	1601249
2021-10-04	14.68	14.89	14.68	14.85	1555963
2021-10-05	14.87	14.87	14.70	14.72	1723295
2021-10-06	14.65	14.70	14.46	14.66	1298240
2021-10-07	14.70	14.82	14.57	14.59	1222396
2021-10-08	14.59	14.67	14.48	14.52	1888827
2021-10-11	14.56	14.70	14.42	14.43	1810856
2021-10-12	14.60	14.78	14.53	14.68	2107284
2021-10-13	14.72	14.90	14.71	14.89	1610063
2021-10-14	14.94	15.25	14.94	15.13	1371244
2021-10-15	15.13	15.18	15.03	15.05	1133582
2021-10-18	15.00	15.04	14.86	14.97	1022998
2021-10-19	15.00	15.15	14.99	15.11	944277
2021-10-20	15.18	15.26	15.15	15.18	957656
2021-10-21	15.17	15.23	15.08	15.10	613202
2021-10-22	15.16	15.24	15.10	15.14	1035046
2021-10-25	15.14	15.14	15.01	15.03	974897
2021-10-26	15.09	15.16	15.03	15.04	1235597
2021-10-27	14.50	14.77	14.40	14.41	5945771
2021-10-28	14.47	14.58	14.40	14.45	4726536
2021-10-29	14.44	14.46	14.30	14.43	3459411
2021-11-01	14.41	14.54	14.39	14.53	1843222
2021-11-02	14.52	14.53	14.38	14.48	1626901
2021-11-03	14.41	14.48	14.36	14.39	2914226
2021-11-04	14.39	14.42	14.28	14.29	5953199
2021-11-05	14.29	14.39	14.26	14.28	7570412
2021-11-08	14.32	14.32	14.14	14.20	5627112
2021-11-09	14.24	14.38	14.22	14.26	4964045
2021-11-10	14.41	14.56	14.33	14.34	2700468
2021-11-11	14.33	14.34	13.96	14.12	4119956
2021-11-12	14.20	14.24	13.93	14.20	2423066
2021-11-15	14.20	14.31	14.15	14.27	3278375
2021-11-16	14.29	14.38	14.14	14.15	2428003
2021-11-17	14.11	14.14	13.97	14.11	2562688
2021-11-18	14.07	14.27	14.04	14.15	2907547
2021-11-19	14.15	14.24	14.13	14.20	2269168
2021-11-22	14.18	14.23	13.99	14.00	2999157
2021-11-23	13.95	14.01	13.88	13.91	1948189
2021-11-24	13.87	13.95	13.80	13.87	1345136
2021-11-26	13.83	13.83	13.64	13.70	1229427
2021-11-29	13.75	13.80	13.62	13.76	3837760
2021-11-30	13.70	13.78	13.39	13.53	3298618
2021-12-01	13.60	13.83	13.43	13.45	2980804
2021-12-02	13.48	13.66	13.47	13.56	1953275
2021-12-03	13.64	13.64	13.45	13.54	4621695
2021-12-06	13.63	13.89	13.61	13.84	2129873
2021-12-07	13.93	14.15	13.92	14.08	4595694
2021-12-08	14.08	14.20	14.01	14.03	2766765
2021-12-09	14.05	14.05	13.87	13.90	1090566
2021-12-10	13.89	14.01	13.83	13.88	1946860
2021-12-13	13.81	14.01	13.81	13.99	2048551
2021-12-14	13.90	13.90	13.51	13.66	6000963
2021-12-15	13.59	13.79	13.44	13.77	4069308
2021-12-16	13.77	13.92	13.75	13.83	2304801
2021-12-17	13.79	14.04	13.74	13.92	3763971
2021-12-20	13.79	14.01	13.77	14.00	3007233
2021-12-21	14.07	14.27	14.03	14.12	3056969
2021-12-22	14.12	14.26	14.05	14.25	2643512
2021-12-23	14.28	14.37	14.25	14.32	834847
2021-12-27	14.34	14.41	14.23	14.40	828668
2021-12-28	14.44	14.50	14.39	14.41	1820047
2021-12-29	14.37	14.47	14.30	14.28	1121280
2021-12-30	14.33	14.50	14.29	14.43	1257869
2021-12-31	14.45	14.53	14.41	14.45	1064368
2022-01-03	14.45	14.47	14.21	14.35	1060792
2022-01-04	14.39	14.42	14.25	14.29	1445680
2022-01-05	14.26	14.36	14.12	14.12	1553616
2022-01-06	14.10	14.29	14.02	14.08	3598136
2022-01-07	14.09	14.28	14.02	14.18	1688336
2022-01-10	14.14	14.16	13.91	14.02	3025642
2022-01-11	14.06	14.09	13.90	13.95	8405613
2022-01-12	14.00	14.02	13.89	13.94	3878227
2022-01-13	13.96	14.09	13.93	14.02	1767193
2022-01-14	13.97	14.05	13.77	13.84	1732588
2022-01-18	13.89	14.10	13.80	14.05	3185005
2022-01-19	14.12	14.21	13.99	14.16	2035581
2022-01-20	14.19	14.41	14.17	14.18	1936729
2022-01-21	14.11	14.14	13.96	14.02	2539901
2022-01-24	13.83	13.92	13.50	13.81	3688825
2022-01-25	13.64	13.87	13.56	13.68	2674572
2022-01-26	13.82	13.97	13.67	13.73	2916402
2022-01-27	13.86	13.99	13.76	13.80	2133442
2022-01-28	13.79	13.99	13.72	13.99	1842554
2022-01-31	13.97	14.33	13.96	14.29	1915611
2022-02-01	14.36	14.38	14.09	14.18	1706719
2022-02-02	14.18	14.36	14.18	14.29	1626144
2022-02-03	14.20	14.29	14.10	14.13	1466704
2022-02-04	14.03	14.10	13.90	14.04	1017588
2022-02-07	14.01	14.19	14.01	14.13	1917093
2022-02-08	14.17	14.23	14.12	14.14	1391631
2022-02-09	14.23	14.32	14.21	14.31	2169597
2022-02-10	14.20	14.31	14.03	14.08	1592551
2022-02-11	14.07	14.18	13.91	13.98	1936825
2022-02-14	13.92	14.02	13.83	13.92	1646828
2022-02-15	13.98	14.01	13.88	13.92	1179023
2022-02-16	13.93	14.06	13.91	13.99	2023351
2022-02-17	13.92	14.10	13.92	14.00	1190360
2022-02-18	14.02	14.15	13.89	13.92	1421724
2022-02-22	13.92	13.96	13.77	13.86	2092416
2022-02-23	13.92	14.05	13.83	13.87	1382552
2022-02-24	13.70	14.07	13.59	14.04	3167806
2022-02-25	14.11	14.30	14.03	14.26	2186633
2022-02-28	14.16	14.57	14.16	14.48	2587177
2022-03-01	14.48	14.64	14.30	14.43	2432954
2022-03-02	14.47	14.64	14.44	14.59	2452992
2022-03-03	14.63	14.67	14.44	14.60	2374791
2022-03-04	14.45	14.72	14.34	14.70	2693691
2022-03-07	14.69	15.07	14.62	14.99	3344602
2022-03-08	15.03	15.21	14.91	14.92	3236901
2022-03-09	15.01	15.20	14.98	14.99	2140729
2022-03-10	14.97	15.18	14.88	15.11	3091642
2022-03-11	15.19	15.26	15.08	15.08	1072370
2022-03-14	15.09	15.19	14.63	14.74	2500822
2022-03-15	14.75	14.87	14.70	14.79	1929641
2022-03-16	14.81	14.95	14.66	14.82	1665666
2022-03-17	14.83	15.14	14.81	15.10	1438224
2022-03-18	15.08	15.31	15.06	15.27	2964369
2022-03-21	15.20	15.41	15.20	15.23	1619589
2022-03-22	15.29	15.32	15.09	15.20	1799546
2022-03-23	15.16	15.20	15.04	15.15	1513716
2022-03-24	15.19	15.29	15.16	15.27	1670163
2022-03-25	15.35	15.49	15.27	15.45	1721764
2022-03-28	15.37	15.52	15.35	15.48	1605710
2022-03-29	15.52	15.63	15.48	15.41	1778107
2022-03-30	15.47	15.54	15.36	15.50	1499367
2022-03-31	15.49	15.66	15.42	15.52	1809219
2022-04-01	15.53	15.62	15.38	15.59	1773791
2022-04-04	15.59	15.67	15.45	15.65	2861070
2022-04-05	15.72	15.95	15.68	15.73	1854516
2022-04-06	15.65	16.01	15.65	15.99	1963757
2022-04-07	16.01	16.01	15.79	15.94	1498648
2022-04-08	15.94	16.01	15.84	15.86	1268588
2022-04-11	15.86	15.86	15.52	15.71	2158509
2022-04-12	15.71	15.85	15.57	15.68	1667713
2022-04-13	15.68	15.73	15.53	15.70	1635541
2022-04-14	15.71	15.76	15.61	15.62	1277225
2022-04-18	15.63	15.73	15.46	15.53	1234812
2022-04-19	15.55	15.68	15.48	15.57	825524
2022-04-20	15.70	15.93	15.59	15.83	1163558
2022-04-21	15.88	15.95	15.57	15.63	2033873
2022-04-22	15.59	15.66	15.22	15.27	2311457
2022-04-25	15.15	15.25	14.85	15.08	1938055
2022-04-26	15.00	15.13	14.80	14.82	1550719
2022-04-27	14.81	14.88	14.67	14.71	1730497
2022-04-28	14.79	14.90	14.69	14.81	1266709
2022-04-29	14.76	14.88	14.45	14.45	2028041
2022-05-02	14.37	14.44	14.08	14.26	2487338
2022-05-03	14.30	14.47	14.17	14.18	2485018
2022-05-04	14.08	14.15	13.79	14.06	3314791
2022-05-05	14.01	14.04	13.73	13.82	3632769
2022-05-06	13.76	13.89	13.67	13.78	2273673
2022-05-09	13.67	13.74	13.51	13.58	3302982
2022-05-10	13.67	13.82	13.39	13.55	3353401
2022-05-11	13.50	13.70	13.43	13.44	3098741
2022-05-12	13.37	13.44	13.26	13.40	3896986
2022-05-13	13.58	14.13	13.57	14.10	3304689
2022-05-16	14.07	14.23	13.96	14.12	2335041
2022-05-17	14.15	14.41	14.12	14.38	2149910
2022-05-18	14.46	14.58	14.18	14.25	2480883
2022-05-19	14.20	14.53	14.19	14.42	2800470
2022-05-20	14.49	14.49	14.25	14.42	2127486
2022-05-23	14.52	14.73	14.51	14.65	1161127
2022-05-24	14.56	14.65	14.41	14.61	2386973
2022-05-25	14.63	14.71	14.49	14.58	2208474
2022-05-26	14.60	14.64	14.48	14.50	1388034
2022-05-27	14.46	14.61	14.46	14.51	1464758
2022-05-31	14.51	14.72	14.44	14.56	2613844
2022-06-01	14.58	14.58	14.29	14.30	2221631
2022-06-02	14.36	14.64	14.25	14.64	2724497
2022-06-03	14.55	14.72	14.55	14.63	1558137
2022-06-06	14.69	14.85	14.68	14.73	1377780
2022-06-07	14.64	14.71	14.55	14.67	1592222
2022-06-08	14.63	14.75	14.56	14.62	1384338
2022-06-09	14.57	14.64	14.28	14.30	2605953
2022-06-10	14.15	14.25	14.05	14.18	2318540
2022-06-13	13.95	14.01	13.73	13.82	3253164
2022-06-14	13.78	13.79	13.15	13.19	3172292
2022-06-15	13.27	13.50	13.10	13.35	3029529
2022-06-16	13.19	13.21	12.96	13.06	2552966
2022-06-17	13.07	13.19	12.88	12.96	4255363
2022-06-21	13.03	13.24	13.03	13.18	2358303
2022-06-22	13.08	13.39	13.07	13.28	1882615
2022-06-23	13.38	13.53	13.31	13.52	1875285
2022-06-24	13.64	13.89	13.59	13.86	2350119
2022-06-27	13.89	14.06	13.78	13.93	2025885
2022-06-28	14.01	14.06	13.80	13.63	2651418
2022-06-29	13.57	13.65	13.43	13.46	2171024
2022-06-30	13.37	13.48	13.30	13.43	2560016
2022-07-01	13.51	13.84	13.41	13.78	2076300
2022-07-05	13.51	13.67	13.03	13.29	3442626
2022-07-06	13.37	13.54	13.37	13.44	1976405
2022-07-07	13.51	13.56	13.39	13.40	1254474
2022-07-08	13.39	13.51	13.25	13.48	1588029
2022-07-11	13.44	13.49	13.30	13.37	1228841
2022-07-12	13.32	13.48	13.24	13.32	1205646
2022-07-13	13.19	13.48	13.18	13.40	1477750
2022-07-14	13.15	13.31	13.07	13.28	1594167
2022-07-15	13.40	13.43	13.15	13.30	1642620
2022-07-18	13.36	13.52	13.30	13.30	2176075
2022-07-19	13.40	13.52	13.39	13.44	941147
2022-07-20	13.42	13.45	13.29	13.32	1457148
2022-07-21	13.25	13.35	13.21	13.30	991381
2022-07-22	13.39	13.51	13.33	13.38	928567
2022-07-25	13.38	13.56	13.37	13.56	2263113
2022-07-26	13.51	13.64	13.51	13.57	1075983
2022-07-27	13.63	13.69	13.53	13.61	1331926
2022-07-28	13.75	13.95	13.67	13.92	1727573
2022-07-29	13.94	14.06	13.86	13.99	1129780
2022-08-01	13.95	14.04	13.89	13.99	1045801
2022-08-02	14.00	14.11	13.90	13.95	1107245
2022-08-03	13.99	14.03	13.83	14.00	1046842
2022-08-04	14.08	14.27	13.94	14.21	1740718
2022-08-05	14.16	14.16	13.94	14.07	1809333
2022-08-08	14.23	14.34	14.21	14.29	1098319
2022-08-09	14.28	14.34	14.21	14.29	2618097
2022-08-10	14.39	14.57	14.39	14.49	1505839
2022-08-11	14.53	14.60	14.43	14.47	1730392
2022-08-12	14.65	14.65	14.33	14.49	1340713
2022-08-15	14.35	14.56	14.34	14.54	1710406
2022-08-16	14.54	14.61	14.48	14.55	1610032
2022-08-17	14.48	14.55	14.42	14.46	1153619
2022-08-18	14.46	14.48	14.33	14.37	949622
2022-08-19	14.33	14.33	14.21	14.27	946811
2022-08-22	14.15	14.27	14.05	14.13	1110213
2022-08-23	14.14	14.24	14.07	14.23	1123032
2022-08-24	14.22	14.34	14.08	14.33	1730204
2022-08-25	14.33	14.39	14.25	14.38	752315
2022-08-26	14.43	14.45	14.10	14.15	940605
2022-08-29	14.11	14.24	14.07	14.18	1004889
2022-08-30	14.22	14.25	13.95	13.98	1187858
2022-08-31	13.92	13.95	13.67	13.71	2900438
2022-09-01	13.68	13.74	13.56	13.72	1292565
2022-09-02	13.78	13.95	13.64	13.70	1080997
2022-09-06	13.73	13.74	13.53	13.58	1300758
2022-09-07	13.58	13.81	13.51	13.74	1433787
2022-09-08	13.70	13.86	13.65	13.76	1675947
2022-09-09	13.85	13.87	13.75	13.77	2371983
2022-09-12	13.82	13.94	13.76	13.94	1355428
2022-09-13	13.77	13.80	13.48	13.50	1612355
2022-09-14	13.46	13.65	13.46	13.51	1127603
2022-09-15	13.45	13.49	13.35	13.41	1422806
2022-09-16	13.33	13.37	13.19	13.20	2107914
2022-09-19	13.12	13.24	13.05	13.22	1920488
2022-09-20	13.14	13.20	12.73	12.81	2070262
2022-09-21	12.84	13.00	12.69	12.75	3471674
2022-09-22	12.70	12.73	12.57	12.67	1900618
2022-09-23	12.57	12.58	12.37	12.49	2294109
2022-09-26	12.38	12.41	11.82	11.92	2577596
2022-09-27	12.04	12.05	11.66	11.51	3256423
2022-09-28	11.55	11.65	11.35	11.60	2540998
2022-09-29	11.47	11.49	10.94	11.06	4896313
2022-09-30	11.06	11.27	10.90	10.91	3686585
2022-10-03	11.17	11.56	11.10	11.44	3264511
2022-10-04	11.57	11.78	11.53	11.77	2920902
2022-10-05	11.63	11.63	11.20	11.34	2843458
2022-10-06	11.33	11.33	10.81	10.83	4293617
2022-10-07	10.88	11.01	10.67	10.72	3045008
2022-10-10	10.71	10.71	10.38	10.48	2717922
2022-10-11	10.62	10.75	10.44	10.57	4010341
2022-10-12	10.54	10.54	10.22	10.22	2686507
2022-10-13	10.06	10.59	9.93	10.49	6459490
2022-10-14	10.61	10.64	10.24	10.24	3186059
2022-10-17	10.46	10.78	10.42	10.64	3797610
2022-10-18	10.75	10.86	10.62	10.76	4756931
2022-10-19	10.66	10.67	10.49	10.59	2298897
2022-10-20	10.64	10.64	10.29	10.33	2391717
2022-10-21	10.34	10.57	10.24	10.52	2220751
2022-10-24	10.56	10.60	10.38	10.50	1958577
2022-10-25	10.50	10.79	10.50	10.79	3714224
2022-10-26	10.84	10.95	10.72	10.78	2120687
2022-10-27	10.90	11.04	10.82	10.91	2725211
2022-10-28	10.94	11.00	10.84	11.00	2094324
2022-10-31	10.96	11.08	10.87	11.06	3412031
2022-11-01	11.23	11.23	10.93	10.96	2670391
2022-11-02	10.96	11.14	10.81	10.84	3419848
2022-11-03	10.71	10.80	10.61	10.76	2935101
2022-11-04	10.91	11.10	10.87	11.06	3845605
2022-11-07	11.08	11.08	10.73	10.84	2618577
2022-11-08	10.84	11.17	10.84	11.12	2514820
2022-11-09	11.10	11.19	10.90	10.92	2581677
2022-11-10	11.19	11.51	11.19	11.51	4555375
2022-11-11	10.47	10.49	9.26	9.30	12655437
2022-11-14	9.25	9.25	7.88	7.97	24831728
2022-11-15	8.16	8.22	7.68	7.79	19118432
2022-11-16	7.74	8.02	7.56	7.68	12169559
2022-11-17	7.60	7.72	7.42	7.49	7800675
2022-11-18	7.51	7.75	7.46	7.67	8170912
2022-11-21	7.67	7.74	7.50	7.60	6678266
2022-11-22	7.63	7.65	7.41	7.50	5517685
2022-11-23	7.47	7.70	7.45	7.67	6208892
2022-11-25	7.65	7.83	7.64	7.68	3414927
2022-11-28	7.61	7.64	7.41	7.45	5550788
2022-11-29	7.41	7.43	7.25	7.30	7738109
2022-11-30	7.32	7.56	7.29	7.55	13461741
2022-12-01	7.61	7.71	7.55	7.62	7395821
2022-12-02	7.53	7.60	7.45	7.55	3424592
2022-12-05	7.54	7.58	7.34	7.39	5945520
2022-12-06	7.37	7.38	7.07	7.23	8503132
2022-12-07	7.25	7.45	7.15	7.31	9655212
2022-12-08	7.34	7.34	7.22	7.25	5148533
2022-12-09	7.20	7.27	7.14	7.19	6665373
2022-12-12	7.20	7.31	7.04	7.31	7739799
2022-12-13	7.39	7.54	7.22	7.25	7733951
2022-12-14	7.26	7.37	7.12	7.13	6951845
2022-12-15	7.08	7.44	6.82	7.27	19144950
2022-12-16	7.20	7.23	6.81	6.89	15880174
2022-12-19	6.94	6.98	6.62	6.68	10976104
2022-12-20	6.63	6.86	6.62	6.71	7223558
2022-12-21	6.70	6.76	6.63	6.73	6639117
2022-12-22	6.68	6.70	6.46	6.59	7207773
2022-12-23	6.59	6.77	6.53	6.76	5224651
2022-12-27	6.75	6.75	6.50	6.56	3909356
2022-12-28	6.63	6.77	6.55	6.41	6249514
2022-12-29	6.50	6.60	6.41	6.57	4777822
2022-12-30	6.53	6.59	6.44	6.52	5354104
2023-01-03	6.54	6.78	6.50	6.73	5810773
2023-01-04	6.84	6.94	6.74	6.86	4351610
2023-01-05	6.89	7.04	6.83	6.96	7161162
2023-01-06	7.05	7.21	6.97	7.19	7865755
2023-01-09	7.27	7.46	7.20	7.29	7304249
2023-01-10	7.26	7.33	7.19	7.22	5610777
2023-01-11	7.28	7.44	7.28	7.40	5333244
2023-01-12	7.23	7.37	6.82	7.14	18076098
2023-01-13	6.99	7.02	6.60	6.66	13348642
2023-01-17	6.70	7.17	6.69	7.16	9571781
2023-01-18	7.21	7.21	6.90	6.94	8317051
2023-01-19	6.90	7.01	6.84	6.99	3993394
2023-01-20	6.99	7.18	6.85	7.18	5000780
2023-01-23	7.18	7.32	7.13	7.30	4542868
2023-01-24	7.31	7.36	7.17	7.32	4029355
2023-01-25	7.28	7.38	7.22	7.31	3834373
2023-01-26	7.35	7.37	7.25	7.30	3716056
2023-01-27	7.19	7.37	7.19	7.30	4508508
2023-01-30	7.22	7.29	7.17	7.18	3812955
2023-01-31	7.16	7.31	7.14	7.30	4533473
2023-02-01	7.25	7.44	7.23	7.39	4048463
2023-02-02	7.44	7.62	7.39	7.49	3850286
2023-02-03	7.44	7.45	7.31	7.36	4090157
2023-02-06	7.35	7.45	7.31	7.41	5280873
2023-02-07	7.35	7.48	7.31	7.45	3920781
2023-02-08	7.41	7.47	7.26	7.35	7508211
2023-02-09	7.39	7.46	7.20	7.22	5290661
2023-02-10	7.21	7.46	7.21	7.43	4596019
2023-02-13	7.41	7.58	7.38	7.51	4293688
2023-02-14	7.49	7.50	7.29	7.40	5071760
2023-02-15	7.35	7.66	7.33	7.62	4622501
2023-02-16	7.74	7.92	7.67	7.78	7210122
2023-02-17	7.77	7.90	7.70	7.83	4360842
2023-02-21	7.90	7.95	7.64	7.65	5215477
2023-02-22	7.66	7.86	7.65	7.74	3722309
2023-02-23	7.80	7.92	7.75	7.91	5146679
2023-02-24	7.83	7.87	7.72	7.83	4250972
2023-02-27	7.88	7.95	7.66	7.69	3151475
2023-02-28	7.65	7.74	7.58	7.63	3470707
2023-03-01	7.59	7.62	7.42	7.54	3825560
2023-03-02	7.49	7.65	7.46	7.64	3107809
2023-03-03	7.64	7.91	7.63	7.82	3211348
2023-03-06	7.83	7.91	7.72	7.73	2528837
2023-03-07	7.72	7.82	7.60	7.68	3873108
2023-03-08	7.68	7.73	7.57	7.72	4157539
2023-03-09	7.73	7.75	7.53	7.55	3108136
2023-03-10	7.52	7.56	7.36	7.40	4097093
2023-03-13	7.32	7.69	7.29	7.52	7281439
2023-03-14	7.60	7.79	7.59	7.70	4513224
2023-03-15	7.60	7.70	7.50	7.64	6968014
2023-03-16	7.61	7.68	7.48	7.67	4765110
2023-03-17	7.74	8.00	7.67	7.96	9382923
2023-03-20	7.95	7.98	7.75	7.82	8640238
2023-03-21	7.83	7.95	7.72	7.85	5392448
2023-03-22	7.85	7.98	7.75	7.80	5182752
2023-03-23	7.81	7.94	7.71	7.77	5246961
2023-03-24	7.71	8.02	7.71	8.02	5307046
2023-03-27	8.04	8.13	7.96	8.04	5716250
2023-03-28	8.04	8.11	7.94	8.01	3138838
2023-03-29	8.07	8.28	8.02	8.14	5891610
2023-03-30	8.21	8.62	8.15	8.58	20532618
2023-03-31	8.53	8.58	8.30	8.40	8513706
2023-04-03	8.42	8.51	8.30	8.37	4726499
2023-04-04	8.39	8.48	8.32	8.41	3623373
2023-04-05	8.43	8.59	8.41	8.53	5109627
2023-04-06	8.50	8.64	8.47	8.61	5211245
2023-04-10	8.57	8.66	8.44	8.66	3015806
2023-04-11	8.66	8.81	8.65	8.76	5477337
2023-04-12	8.82	8.91	8.70	8.72	3025200
2023-04-13	8.66	8.86	8.66	8.82	4140662
2023-04-14	8.82	8.94	8.60	8.63	4856261
2023-04-17	8.91	8.93	8.42	8.50	15080210
2023-04-18	8.36	8.39	8.03	8.06	10604029
2023-04-19	7.96	8.21	7.90	8.08	8496716
2023-04-20	8.01	8.14	7.99	8.10	4613918
2023-04-21	8.14	8.69	8.09	8.35	13287647
2023-04-24	8.45	8.57	8.37	8.54	9430971
2023-04-25	8.51	8.54	8.37	8.42	3764913
2023-04-26	8.36	8.42	8.22	8.35	4083255
2023-04-27	8.39	8.44	8.31	8.41	2411405
2023-04-28	8.36	8.77	8.34	8.52	7619222
2023-05-01	8.44	8.49	8.41	8.45	3424281
2023-05-02	8.40	8.48	8.30	8.47	3167695
2023-05-03	8.51	8.75	8.51	8.72	6278092
2023-05-04	8.73	8.73	8.54	8.71	4649808
2023-05-05	8.68	8.86	8.67	8.83	3319182
2023-05-08	8.83	8.90	8.80	8.83	3070813
2023-05-09	8.79	8.95	8.76	8.89	2957509
2023-05-10	8.94	8.98	8.81	8.94	5503544
2023-05-11	8.93	9.14	8.58	8.62	6946270
2023-05-12	8.70	8.78	8.55	8.61	3018662
2023-05-15	8.61	8.67	8.53	8.58	2735169
2023-05-16	8.52	8.57	8.43	8.47	3674342
2023-05-17	8.48	8.58	8.39	8.57	4307799
2023-05-18	8.48	8.52	8.38	8.45	3135105
2023-05-19	8.49	8.52	8.42	8.46	2436168
2023-05-22	8.46	8.57	8.46	8.55	1972652
2023-05-23	8.57	8.67	8.49	8.58	2906710
2023-05-24	8.54	8.58	8.45	8.53	3123953
2023-05-25	8.50	8.56	8.26	8.33	3766266
2023-05-26	8.33	8.35	8.20	8.30	3596296
2023-05-30	8.36	8.37	8.22	8.29	3415846
2023-05-31	8.28	8.44	8.12	8.43	4284556
2023-06-01	8.41	8.63	8.39	8.57	7023073
2023-06-02	8.60	8.62	8.45	8.53	4386615
2023-06-05	8.53	8.66	8.57	8.53	1945740
2023-06-06	8.70	8.70	8.57	8.63	2811042
2023-06-07	8.66	8.74	8.60	8.73	3270089
2023-06-08	8.73	8.73	8.62	8.69	2770513
2023-06-09	8.73	8.73	8.55	8.65	2936356
2023-06-12	8.59	8.63	8.51	8.60	3197633
2023-06-13	8.64	8.64	8.39	8.44	4752315
2023-06-14	8.42	8.47	8.29	8.34	7553639
2023-06-15	8.33	8.37	8.14	8.32	8025467
2023-06-16	8.29	8.49	8.29	8.41	9215747
2023-06-20	8.38	8.54	8.30	8.52	7503384
2023-06-21	8.50	8.51	8.38	8.49	6439647
2023-06-22	8.45	8.51	8.33	8.35	7801334
2023-06-23	8.33	8.34	8.05	8.05	7724165
2023-06-26	8.08	8.38	8.01	8.30	9876116
2023-06-27	8.28	8.35	8.23	8.27	5585857
2023-06-28	8.21	8.31	8.18	8.14	7889245
2023-06-29	8.16	8.33	8.06	8.32	10704682
2023-06-30	8.42	8.46	8.14	8.26	4339475
2023-07-03	8.31	8.51	8.29	8.49	1665157
2023-07-05	8.37	8.47	8.35	8.38	8410981
2023-07-06	8.30	8.31	8.17	8.22	5443589
2023-07-07	8.19	8.20	7.87	7.87	7730237
2023-07-10	7.88	7.89	7.66	7.73	6344071
2023-07-11	7.64	7.74	7.64	7.70	4186170
2023-07-12	7.74	7.97	7.74	7.94	4146222
2023-07-13	7.98	8.23	7.95	8.22	3695747
2023-07-14	8.22	8.22	8.08	8.12	2724017
2023-07-17	8.12	8.17	8.07	8.08	2166293
2023-07-18	8.08	8.10	7.96	8.09	4001676
2023-07-19	8.17	8.41	8.16	8.28	11283847
2023-07-20	8.29	8.43	8.21	8.39	10835369
2023-07-21	8.40	8.49	8.28	8.28	9653343
2023-07-24	8.32	8.36	8.21	8.26	6688945
2023-07-25	8.30	8.31	8.12	8.24	5029689
2023-07-26	8.20	8.38	8.18	8.31	2320776
2023-07-27	8.30	8.33	8.15	8.17	2518936
2023-07-28	8.24	8.24	8.12	8.17	1539648
2023-07-31	8.22	8.29	8.16	8.26	3852718
2023-08-01	8.20	8.21	8.02	8.02	3126037
2023-08-02	7.99	7.99	7.84	7.91	3728602
2023-08-03	7.86	7.90	7.66	7.76	2744310
2023-08-04	7.76	7.88	7.74	7.76	1798702
2023-08-07	7.80	7.87	7.77	7.84	1420617
2023-08-08	7.76	7.91	7.70	7.77	2799040
2023-08-09	7.73	7.79	7.66	7.76	2577773
2023-08-10	7.95	7.95	7.46	7.64	10427090
2023-08-11	7.63	7.63	7.45	7.48	5991955
2023-08-14	7.41	7.43	7.18	7.20	5434480
2023-08-15	7.14	7.18	7.01	7.15	4321340
2023-08-16	7.11	7.30	7.11	7.21	4723683
2023-08-17	7.23	7.32	7.11	7.13	2704565
2023-08-18	7.05	7.20	7.05	7.20	2841105
2023-08-21	7.20	7.24	7.06	7.18	3476053
2023-08-22	7.20	7.37	7.13	7.35	5296165
2023-08-23	7.40	7.50	7.37	7.40	3283799
2023-08-24	7.45	7.45	7.34	7.34	3097185
2023-08-25	7.34	7.40	7.31	7.39	2872285
2023-08-28	7.40	7.47	7.39	7.40	1350951
2023-08-29	7.41	7.57	7.41	7.57	3667638
2023-08-30	7.57	7.64	7.51	7.59	4123893
2023-08-31	7.61	7.61	7.45	7.56	4411640
2023-09-01	7.60	7.67	7.57	7.63	3788637
2023-09-05	7.58	7.66	7.43	7.45	2563398
2023-09-06	7.45	7.45	7.19	7.21	2646071
2023-09-07	7.24	7.26	7.09	7.09	3031793
2023-09-08	7.08	7.16	7.05	7.11	2776348
2023-09-11	7.13	7.29	7.08	7.17	4256015
2023-09-12	7.18	7.18	7.10	7.17	3261162
2023-09-13	7.18	7.22	7.10	7.12	2559161
2023-09-14	7.18	7.24	7.13	7.20	7623421
2023-09-15	7.26	7.29	7.19	7.20	6414380
2023-09-18	7.20	7.23	7.08	7.11	2175609
2023-09-19	7.13	7.14	6.91	6.91	3519172
2023-09-20	6.96	7.08	6.93	7.00	2712257
2023-09-21	6.94	6.94	6.83	6.83	2540253
2023-09-22	6.84	6.91	6.76	6.87	3838442
2023-09-25	6.83	6.90	6.78	6.88	2936804
2023-09-26	6.79	6.85	6.61	6.50	4673921
2023-09-27	6.52	6.52	6.28	6.28	7756301
2023-09-28	6.30	6.32	5.98	6.05	8712918
2023-09-29	6.14	6.19	5.86	5.92	9656510
2023-10-02	5.89	5.90	5.55	5.60	9069025
2023-10-03	5.54	5.60	5.38	5.58	9468884
2023-10-04	5.60	5.78	5.57	5.67	7476597
2023-10-05	5.59	5.81	5.59	5.68	6617132
2023-10-06	5.60	5.78	5.50	5.77	5554902
2023-10-09	5.75	5.84	5.67	5.81	1954537
2023-10-10	5.80	5.92	5.78	5.83	4471458
2023-10-11	5.85	5.96	5.83	5.95	3401800
2023-10-12	5.95	5.95	5.76	5.76	3168339
2023-10-13	5.84	5.87	5.71	5.74	2965774
2023-10-16	5.72	5.76	5.64	5.74	3823449
2023-10-17	5.66	5.71	5.54	5.54	4907400
2023-10-18	5.53	5.53	5.19	5.26	8449721
2023-10-19	5.26	5.37	5.15	5.15	7798879
2023-10-20	5.16	5.21	5.01	5.02	6085752
2023-10-23	5.00	5.14	4.91	5.07	6593908
2023-10-24	5.16	5.21	5.05	5.05	5136137
2023-10-25	5.01	5.06	4.90	5.02	5173994
2023-10-26	5.05	5.14	5.02	5.06	3881982
2023-10-27	5.08	5.09	4.99	5.03	4636493
2023-10-30	5.07	5.17	5.01	5.15	4004190
2023-10-31	5.18	5.20	5.00	5.03	4612534
2023-11-01	5.05	5.28	5.05	5.27	6246777
2023-11-02	5.33	5.65	5.33	5.61	8325701
2023-11-03	5.79	5.81	5.67	5.75	7636092
2023-11-06	5.77	5.78	5.63	5.68	4147792
2023-11-07	5.66	5.70	5.58	5.65	3243562
2023-11-08	5.65	5.70	5.55	5.62	4510920
2023-11-09	5.62	5.73	5.52	5.59	4429447
2023-11-10	5.50	5.64	5.29	5.61	8650650
2023-11-13	5.55	5.66	5.42	5.49	4879904
2023-11-14	5.68	5.82	5.64	5.81	5627233
2023-11-15	5.79	5.84	5.73	5.81	4871650
2023-11-16	5.81	5.92	5.79	5.87	4751662
2023-11-17	5.94	6.00	5.88	5.97	4502183
2023-11-20	5.92	6.08	5.86	6.07	4396301
2023-11-21	6.06	6.10	5.95	6.06	3716963
2023-11-22	6.11	6.11	6.00	6.05	2615256
2023-11-24	6.06	6.06	5.97	6.03	965197
2023-11-27	5.92	6.06	5.89	5.97	2463695
2023-11-28	5.99	6.07	5.96	6.04	2417760
2023-11-29	6.05	6.10	6.00	6.07	3249083
2023-11-30	6.09	6.22	5.99	6.15	5036309
2023-12-01	6.16	6.37	6.12	6.32	5018082
2023-12-04	6.24	6.38	6.22	6.36	3247646
2023-12-05	6.33	6.35	6.16	6.19	3494144
2023-12-06	6.23	6.29	6.15	6.16	3382041
2023-12-07	6.19	6.25	6.07	6.09	3583387
2023-12-08	6.07	6.13	6.00	6.07	2162829
2023-12-11	6.01	6.08	5.99	6.08	3310563
2023-12-12	6.06	6.06	5.94	6.01	3666984
2023-12-13	6.03	6.38	5.95	6.38	4057965
2023-12-14	6.42	6.56	6.40	6.52	8408211
2023-12-15	6.56	6.56	6.41	6.47	7772790
2023-12-18	6.48	6.53	6.36	6.40	4949341
2023-12-19	6.42	6.55	6.42	6.49	3861445
2023-12-20	6.49	6.49	6.32	6.33	2567598
2023-12-21	6.37	6.51	6.35	6.40	3126890
2023-12-22	6.41	6.48	6.39	6.44	2484161
2023-12-26	6.44	6.55	6.42	6.53	1886807
2023-12-27	6.48	6.53	6.43	6.35	2670707
2023-12-28	6.36	6.38	6.27	6.32	2868614
2023-12-29	6.27	6.34	6.23	6.32	3136076
2024-01-02	6.28	6.52	6.27	6.45	4307764
2024-01-03	6.38	6.40	6.28	6.36	2780900
2024-01-04	6.36	6.43	6.31	6.38	3172514
2024-01-05	6.36	6.56	6.32	6.51	3677584
2024-01-08	6.59	6.74	6.55	6.65	5251811
2024-01-09	6.61	6.66	6.56	6.58	3771350
2024-01-10	6.56	6.67	6.47	6.60	4044583
2024-01-11	6.56	6.58	6.21	6.40	7166340
2024-01-12	6.45	6.58	6.38	6.39	3799488
2024-01-16	6.33	6.42	6.27	6.31	5158952
2024-01-17	6.22	6.27	6.02	6.07	7327231
2024-01-18	6.10	6.13	5.91	5.95	4895002
2024-01-19	5.96	6.01	5.90	5.96	6383760
2024-01-22	5.96	6.06	5.90	5.94	3293855
2024-01-23	5.97	5.99	5.88	5.93	3043202
2024-01-24	6.03	6.05	5.84	5.84	2863765
2024-01-25	5.96	6.11	5.88	6.09	4889747
2024-01-26	6.10	6.16	5.99	6.02	2993601
2024-01-29	6.04	6.11	5.92	6.07	2419727
2024-01-30	6.03	6.13	6.01	6.07	3901781
2024-01-31	6.09	6.19	5.92	5.93	4989340
2024-02-01	5.96	6.07	5.87	6.07	3457269
2024-02-02	6.01	6.01	5.85	5.98	4812336
2024-02-05	5.90	5.90	5.72	5.76	4793225
2024-02-06	5.75	5.94	5.72	5.86	3441514
2024-02-07	5.90	5.92	5.79	5.79	2163777
2024-02-08	5.76	5.80	5.69	5.75	3464607
2024-02-09	5.75	5.80	5.64	5.79	2645295
2024-02-12	5.81	5.91	5.75	5.88	3178114
2024-02-13	5.69	5.74	5.62	5.68	7865766
2024-02-14	5.74	5.89	5.73	5.87	4034778
2024-02-15	5.90	6.07	5.90	6.03	3994427
2024-02-16	5.96	6.11	5.96	6.01	4025427
2024-02-20	5.96	6.03	5.89	5.92	3528994
2024-02-21	5.90	5.98	5.85	5.89	4486218
2024-02-22	5.88	5.90	5.82	5.85	3528432
2024-02-23	5.87	5.97	5.77	5.97	4125782
2024-02-26	5.98	5.98	5.70	5.77	6641093
2024-02-27	5.82	5.95	5.80	5.92	3734737
2024-02-28	5.88	5.88	5.77	5.78	3903500
2024-02-29	5.83	5.85	5.71	5.85	8873895
2024-03-01	5.85	5.91	5.76	5.88	5678681
2024-03-04	5.87	5.88	5.76	5.83	2671961
2024-03-05	5.83	5.93	5.81	5.84	3495759
2024-03-06	5.92	6.01	5.90	5.98	5024958
2024-03-07	6.02	6.14	5.97	6.11	8324687
2024-03-08	6.19	6.43	6.06	6.41	11189819
2024-03-11	6.44	6.57	6.42	6.42	6902381
2024-03-12	6.40	6.42	6.23	6.26	4657084
2024-03-13	6.24	6.33	6.13	6.17	5542791
2024-03-14	6.16	6.16	5.99	6.08	6840784
2024-03-15	6.05	6.11	5.97	6.04	12191217
2024-03-18	6.05	6.05	5.84	5.86	4449375
2024-03-19	5.83	6.00	5.81	5.93	5110772
2024-03-20	5.92	6.04	5.82	6.01	4966020
2024-03-21	6.04	6.15	6.01	6.09	3687936
2024-03-22	6.17	6.20	6.04	6.12	5385600
2024-03-25	6.11	6.17	5.99	6.05	4564256
2024-03-26	6.08	6.12	5.99	5.91	4413032
2024-03-27	5.97	6.25	5.95	6.25	5943967
2024-03-28	6.25	6.33	6.22	6.32	3694859
2024-04-01	6.32	6.32	6.15	6.21	4971694
2024-04-02	6.12	6.23	6.12	6.23	4537290
2024-04-03	6.21	6.23	6.14	6.23	4225172
2024-04-04	6.32	6.34	6.20	6.20	4913501
2024-04-05	6.17	6.19	6.05	6.19	5265958
2024-04-08	6.24	6.29	6.17	6.28	3922528
2024-04-09	6.29	6.39	6.24	6.36	4547461
2024-04-10	6.23	6.23	6.03	6.08	7147828
2024-04-11	6.12	6.19	5.95	6.12	6247703
2024-04-12	6.09	6.15	5.89	5.93	4405377
2024-04-15	5.93	5.97	5.77	5.82	6064631
2024-04-16	5.77	5.78	5.64	5.67	5498198
2024-04-17	5.72	5.80	5.68	5.76	4284383
2024-04-18	5.76	5.85	5.72	5.84	3738855
2024-04-19	5.84	5.97	5.83	5.93	4914630
2024-04-22	5.93	6.09	5.89	6.07	4205929
2024-04-23	6.07	6.22	6.04	6.16	6330457
2024-04-24	6.12	6.22	6.08	6.19	3131046
2024-04-25	6.11	6.18	6.04	6.17	3292215
2024-04-26	6.19	6.21	6.10	6.12	4115511
2024-04-29	6.17	6.25	6.14	6.21	2909652
2024-04-30	6.14	6.18	6.09	6.11	3736434
2024-05-01	6.11	6.38	6.07	6.25	6343926
2024-05-02	6.30	6.58	6.23	6.50	16887763
2024-05-03	6.61	6.69	6.51	6.54	7890870
2024-05-06	6.55	6.76	6.53	6.70	6267911
2024-05-07	6.76	6.79	6.58	6.62	4085154
2024-05-08	6.61	6.67	6.55	6.62	5163183
2024-05-09	6.61	6.77	6.60	6.75	4203248
2024-05-10	6.48	6.76	6.43	6.56	9610651
2024-05-13	6.55	6.61	6.48	6.53	10262458
2024-05-14	6.57	6.62	6.48	6.49	2516358
2024-05-15	6.58	6.74	6.58	6.67	5882775
2024-05-16	6.65	6.74	6.63	6.73	4329569
2024-05-17	6.72	6.73	6.62	6.65	3983933
2024-05-20	6.65	6.71	6.62	6.65	1463312
2024-05-21	6.63	6.75	6.60	6.67	3737190
2024-05-22	6.62	6.72	6.60	6.61	3889812
2024-05-23	6.62	6.65	6.44	6.50	4809024
2024-05-24	6.50	6.58	6.46	6.54	2405547
2024-05-28	6.55	6.59	6.34	6.38	6957754
2024-05-29	6.30	6.34	6.23	6.26	4575126
2024-05-30	6.26	6.36	6.18	6.26	4930045
2024-05-31	6.26	6.34	6.23	6.31	6872880
2024-06-03	6.36	6.37	6.24	6.30	5567240
2024-06-04	6.24	6.28	6.17	6.17	4920080
2024-06-05	6.19	6.25	6.15	6.21	5260940
2024-06-06	6.21	6.25	6.18	6.20	5543470
2024-06-07	6.10	6.10	5.90	5.94	10015319
2024-06-10	5.90	5.99	5.85	5.92	3926910
2024-06-11	5.85	5.93	5.82	5.83	6818007
2024-06-12	6.05	6.07	5.86	5.89	6840203
2024-06-13	5.89	5.89	5.71	5.73	8392345
2024-06-14	5.66	5.79	5.55	5.77	13055702
2024-06-17	5.74	5.82	5.65	5.80	6737761
2024-06-18	5.74	5.87	5.73	5.85	13595435
2024-06-20	5.86	5.88	5.74	5.75	11549220
2024-06-21	5.80	5.82	5.70	5.77	8587021
2024-06-24	5.79	5.98	5.77	5.97	6940901
2024-06-25	5.97	5.98	5.87	5.89	7340823
2024-06-26	5.85	5.96	5.83	5.93	5558951
2024-06-27	5.93	5.99	5.90	5.87	4707869
2024-06-28	5.90	5.94	5.84	5.86	4859528
2024-07-01	5.90	6.20	5.83	5.87	8688518
2024-07-02	5.85	5.93	5.82	5.91	8221033
2024-07-03	5.93	6.07	5.91	6.00	3816075
2024-07-05	6.08	6.12	6.00	6.02	4321290
2024-07-08	6.04	6.04	5.95	5.98	5226343
2024-07-09	5.96	6.02	5.90	6.00	5294754
2024-07-10	6.00	6.14	6.00	6.12	5343462
2024-07-11	6.20	6.32	6.17	6.25	6289024
2024-07-12	6.26	6.33	6.22	6.29	4844660
2024-07-15	6.24	6.27	6.13	6.20	7721213
2024-07-16	6.22	6.28	6.16	6.26	6166458
2024-07-17	6.27	6.30	6.18	6.18	5958341
2024-07-18	6.17	6.19	5.88	5.91	8924113
2024-07-19	5.90	5.95	5.86	5.92	4056723
2024-07-22	5.95	6.11	5.92	6.09	3830642
2024-07-23	6.06	6.13	6.04	6.09	2247745
2024-07-24	6.10	6.20	6.07	6.07	5321066
2024-07-25	6.07	6.21	6.05	6.13	4722209
2024-07-26	6.20	6.25	6.17	6.20	3029156
2024-07-29	6.23	6.24	6.16	6.18	2550679
2024-07-30	6.18	6.24	6.16	6.23	2279120
2024-07-31	6.29	6.36	6.20	6.24	3741199
2024-08-01	6.29	6.30	6.15	6.19	3916797
2024-08-02	6.16	6.23	6.08	6.16	5293721
2024-08-05	6.00	6.00	5.81	5.94	5507570
2024-08-06	5.96	6.18	5.92	6.14	6564130
2024-08-07	6.23	6.25	6.03	6.06	4788347
2024-08-08	6.10	6.26	6.05	6.19	4905322
2024-08-09	5.85	5.87	5.27	5.41	30552303
2024-08-12	5.27	5.31	5.00	5.15	19366045
2024-08-13	5.19	5.23	5.04	5.11	12559052
2024-08-14	5.11	5.15	4.99	5.12	10956493
2024-08-15	5.11	5.23	5.10	5.20	14163294
2024-08-16	5.20	5.38	5.20	5.35	9293962
2024-08-19	5.35	5.41	5.31	5.38	6791192
2024-08-20	5.35	5.41	5.25	5.25	5018835
2024-08-21	5.26	5.29	5.22	5.28	4402309
2024-08-22	5.29	5.31	5.16	5.22	4405659
2024-08-23	5.27	5.40	5.23	5.38	5737806
2024-08-26	5.42	5.47	5.39	5.41	4080721
2024-08-27	5.38	5.39	5.29	5.35	2865510
2024-08-28	5.35	5.39	5.26	5.29	3368753
2024-08-29	5.30	5.41	5.24	5.36	3391258
2024-08-30	5.37	5.44	5.35	5.41	3547297
2024-09-03	5.40	5.40	5.31	5.32	3199339
2024-09-04	5.32	5.43	5.30	5.33	5087372
2024-09-05	5.40	5.41	5.27	5.29	4636422
2024-09-06	5.30	5.32	5.17	5.21	6938225
2024-09-09	5.22	5.33	5.22	5.28	6299761
2024-09-10	5.28	5.34	5.24	5.31	4787734
2024-09-11	5.30	5.37	5.26	5.35	5207095
2024-09-12	5.35	5.41	5.33	5.39	7680309
2024-09-13	5.41	5.50	5.39	5.50	7753177
2024-09-16	5.50	5.57	5.46	5.53	5926059
2024-09-17	5.55	5.62	5.47	5.51	6449634
2024-09-18	5.53	5.57	5.47	5.50	9034974
2024-09-19	5.57	5.61	5.43	5.46	7538952
2024-09-20	5.47	5.56	5.41	5.52	10937352
2024-09-23	5.54	5.63	5.53	5.58	7588775
2024-09-24	5.58	5.62	5.42	5.44	5341583
2024-09-25	5.42	5.46	5.36	5.36	3128880
2024-09-26	5.38	5.49	5.37	5.44	5476558
2024-09-27	5.49	5.55	5.45	5.47	6195684
2024-09-30	5.47	5.53	5.43	5.45	3014223
2024-10-01	5.44	5.54	5.39	5.51	4900871
2024-10-02	5.48	5.55	5.47	5.50	4908580
2024-10-03	5.48	5.49	5.33	5.33	4297552
2024-10-04	5.32	5.33	5.23	5.25	4629809
2024-10-07	5.24	5.24	5.12	5.15	5206667
2024-10-08	5.13	5.18	5.10	5.15	4748509
2024-10-09	5.14	5.17	5.01	5.02	6844103
2024-10-10	5.05	5.05	4.93	4.98	9129581
2024-10-11	4.98	5.03	4.92	5.00	5603882
2024-10-14	5.00	5.09	5.00	5.06	1830816
2024-10-15	5.03	5.11	5.02	5.09	4458604
2024-10-16	5.15	5.18	5.10	5.17	5482949
2024-10-17	5.16	5.19	5.10	5.12	3643585
2024-10-18	5.13	5.20	5.12	5.18	2367222
2024-10-21	5.16	5.21	5.07	5.10	6007744
2024-10-22	5.10	5.12	5.02	5.07	3526621
2024-10-23	5.04	5.07	4.97	5.03	5453118
2024-10-24	5.04	5.08	4.88	4.92	9050654
2024-10-25	4.91	4.98	4.88	4.96	5790663
2024-10-28	4.98	5.04	4.96	5.01	2516560
2024-10-29	5.00	5.00	4.82	4.84	5028775
2024-10-30	4.84	4.88	4.79	4.87	5041393
2024-10-31	4.84	4.89	4.81	4.84	5171036
2024-11-01	4.86	4.87	4.72	4.76	4780572
2024-11-04	4.75	4.80	4.73	4.74	7443406
2024-11-05	4.72	4.81	4.71	4.80	4885377
2024-11-06	4.73	4.81	4.67	4.80	10926617
2024-11-07	4.74	5.02	4.73	4.81	8645170
2024-11-08	4.78	4.85	4.74	4.80	4814254
2024-11-11	4.79	4.99	4.78	4.92	5252442
2024-11-12	4.86	4.90	4.75	4.76	4660579
2024-11-13	4.78	4.83	4.72	4.73	6059132
2024-11-14	4.74	4.86	4.73	4.81	5345439
2024-11-15	4.82	4.89	4.78	4.82	3983319
2024-11-18	4.79	4.83	4.77	4.82	4263858
2024-11-19	4.80	4.80	4.71	4.79	4315463
2024-11-20	4.77	4.77	4.70	4.71	4840626
2024-11-21	4.71	4.80	4.68	4.77	6157816
2024-11-22	4.78	4.83	4.75	4.75	4293895
2024-11-25	4.80	4.90	4.77	4.85	4593723
2024-11-26	4.78	4.83	4.73	4.76	3600425
2024-11-27	4.76	4.95	4.76	4.88	4380635
2024-11-29	4.89	4.98	4.89	4.95	2774006
2024-12-02	4.94	4.95	4.81	4.83	4510444
2024-12-03	4.85	4.89	4.82	4.84	3935338
2024-12-04	4.82	4.87	4.71	4.74	4099469
2024-12-05	4.76	4.80	4.70	4.73	5421673
2024-12-06	4.70	4.75	4.64	4.68	4003841
2024-12-09	4.70	4.97	4.70	4.79	6525292
2024-12-10	4.78	4.78	4.65	4.65	4168649
2024-12-11	4.65	4.66	4.54	4.55	7771095
2024-12-12	4.51	4.55	4.42	4.53	8625454
2024-12-13	4.54	4.55	4.46	4.47	6057466
2024-12-16	4.47	4.60	4.41	4.51	5755576
2024-12-17	4.50	4.52	4.45	4.46	4527988
2024-12-18	4.46	4.49	4.32	4.32	6733939
2024-12-19	4.33	4.37	4.29	4.31	6664160
2024-12-20	4.27	4.42	4.25	4.39	6716890
2024-12-23	4.35	4.48	4.35	4.48	6089858
2024-12-24	4.47	4.49	4.42	4.49	2435870
2024-12-26	4.45	4.55	4.45	4.52	2673487
2024-12-27	4.50	4.54	4.44	4.48	5491860
2024-12-30	4.48	4.49	4.39	4.42	5792694
2024-12-31	4.41	4.50	4.41	4.45	6098063
2025-01-02	4.49	4.56	4.45	4.54	7176871
2025-01-03	4.56	4.61	4.53	4.54	7897698
2025-01-06	4.56	4.58	4.47	4.48	8307485
2025-01-07	4.50	4.53	4.43	4.45	5627219
2025-01-08	4.43	4.49	4.33	4.47	10150001
2025-01-10	4.37	4.42	4.27	4.29	7548689
2025-01-13	4.30	4.31	4.19	4.29	7396193
2025-01-14	4.32	4.37	4.27	4.35	6221609
2025-01-15	4.40	4.43	4.24	4.27	10297368
2025-01-16	4.27	4.42	4.24	4.41	6980159
2025-01-17	4.43	4.48	4.39	4.41	6926289
2025-01-21	4.44	4.54	4.37	4.47	6790397
2025-01-22	4.47	4.47	4.38	4.40	8349234
2025-01-23	4.39	4.47	4.39	4.43	7460716
2025-01-24	4.43	4.45	4.37	4.41	7296117
2025-01-27	4.40	4.58	4.37	4.56	9458511
2025-01-28	4.55	4.59	4.40	4.43	8398390
2025-01-29	4.43	4.44	4.27	4.29	7118572
2025-01-30	4.35	4.38	4.29	4.34	6529263
2025-01-31	4.29	4.57	4.29	4.44	16799100
2025-02-03	4.31	4.49	4.26	4.48	14446644
2025-02-04	4.46	4.61	4.46	4.49	8869814
2025-02-05	4.53	4.61	4.50	4.57	7273602
2025-02-06	4.61	4.63	4.47	4.50	7106557
2025-02-07	4.51	4.51	4.42	4.45	7831071
2025-02-10	4.47	4.59	4.41	4.57	6187847
2025-02-11	4.52	4.62	4.49	4.60	4955791
2025-02-12	4.52	4.73	4.51	4.71	10695239
2025-02-13	4.74	4.85	4.71	4.80	8974947
2025-02-14	4.83	4.90	4.75	4.84	11577020
2025-02-18	4.84	4.90	4.82	4.87	8692679
2025-02-19	4.87	5.02	4.86	4.95	13117830
2025-02-20	4.97	5.04	4.90	5.00	10338089
2025-02-21	5.00	5.06	4.92	4.96	10098006
2025-02-24	4.96	4.98	4.87	4.87	8439021
2025-02-25	4.89	4.97	4.87	4.94	16434292
2025-02-26	4.94	4.99	4.92	4.93	15202237
2025-02-27	4.86	4.92	4.75	4.76	14009573
2025-02-28	4.79	4.85	4.73	4.78	10115314
2025-03-03	4.77	4.86	4.73	4.75	10176086
2025-03-04	4.75	4.82	4.69	4.77	13782802
2025-03-05	4.77	4.86	4.76	4.82	9950106
2025-03-06	4.81	4.83	4.72	4.79	21860405
2025-03-07	4.61	4.80	4.29	4.80	30474846
2025-03-10	4.75	5.09	4.73	4.89	12197367
2025-03-11	4.91	4.91	4.66	4.71	16056028
2025-03-12	4.70	4.90	4.64	4.83	17602684
2025-03-13	4.83	4.96	4.83	4.90	10473099
2025-03-14	4.92	5.09	4.87	5.07	10868716
2025-03-17	5.09	5.16	5.06	5.11	13452974
2025-03-18	5.11	5.15	5.08	5.12	6472569
2025-03-19	5.12	5.15	5.09	5.15	8215138
2025-03-20	5.15	5.15	5.08	5.14	9154639
2025-03-21	5.11	5.14	5.07	5.11	10829341
2025-03-24	5.12	5.18	5.12	5.15	7584658
2025-03-25	5.17	5.19	5.11	5.11	10717876
2025-03-26	5.12	5.23	5.12	5.16	6865613
2025-03-27	5.18	5.24	5.14	5.17	7593638
2025-03-28	5.20	5.26	5.17	5.13	8020128
2025-03-31	5.11	5.19	5.08	5.14	9315686
2025-04-01	5.16	5.16	5.06	5.14	9125457
2025-04-02	5.11	5.23	5.08	5.22	7268367
2025-04-03	5.25	5.34	5.08	5.10	13510149
2025-04-04	5.06	5.06	4.81	4.85	20289284
2025-04-07	4.63	4.92	4.57	4.70	15464532
2025-04-08	4.78	4.84	4.51	4.56	16256083
2025-04-09	4.50	4.95	4.45	4.91	25924372
2025-04-10	4.88	4.97	4.78	4.88	21398716
2025-04-11	4.87	5.07	4.85	5.04	10597636
2025-04-14	5.08	5.25	5.05	5.20	17425030
2025-04-15	5.22	5.22	5.16	5.17	10383627
2025-04-16	5.21	5.31	5.17	5.27	10112519
2025-04-17	5.28	5.49	5.28	5.41	15595829
2025-04-21	5.40	5.41	5.25	5.32	11476675
2025-04-22	5.36	5.45	5.35	5.39	8437465
2025-04-23	5.40	5.42	5.22	5.24	10393571
2025-04-24	5.25	5.31	5.19	5.29	10783481
2025-04-25	5.29	5.31	5.16	5.28	9275946
2025-04-28	5.29	5.36	5.24	5.35	9057946
2025-04-29	5.37	5.40	5.32	5.37	7771701
2025-04-30	5.35	5.42	5.30	5.38	11826349
2025-05-01	5.38	5.44	5.27	5.27	10380675
2025-05-02	5.31	5.43	5.27	5.39	12846660
2025-05-05	5.40	5.42	5.35	5.38	9426056
2025-05-06	5.40	5.54	5.38	5.49	10337448
2025-05-07	5.49	5.54	5.44	5.46	15461516
2025-05-08	5.47	5.50	5.40	5.46	13722843
2025-05-09	5.58	6.01	5.54	5.99	27247806
2025-05-12	5.92	5.95	5.71	5.71	15224138
2025-05-13	5.75	5.75	5.58	5.61	10289881
2025-05-14	5.57	5.59	5.38	5.44	13804130
2025-05-15	5.48	5.52	5.43	5.49	16201376
2025-05-16	5.48	5.59	5.46	5.59	12254603
2025-05-19	5.52	5.62	5.52	5.61	3337568
2025-05-20	5.61	5.71	5.59	5.62	12446398
2025-05-21	5.59	5.61	5.46	5.48	15291453
2025-05-22	5.44	5.52	5.40	5.49	13319445
2025-05-23	5.55	5.58	5.44	5.56	19705164
2025-05-27	5.60	5.68	5.56	5.61	8132116
2025-05-28	5.60	5.60	5.38	5.42	14137654
2025-05-29	5.46	5.52	5.42	5.48	11182804
2025-05-30	5.48	5.54	5.46	5.49	14392636
2025-06-02	5.48	5.51	5.32	5.37	24385978
2025-06-03	5.46	6.24	5.46	6.22	45738103
2025-06-04	6.06	6.19	5.89	5.92	24250058
2025-06-05	5.94	5.95	5.81	5.84	14983708
2025-06-06	5.85	5.87	5.77	5.85	13506813
2025-06-09	5.85	5.88	5.79	5.79	10841982
2025-06-10	5.84	5.87	5.77	5.83	12197596
2025-06-11	5.89	5.92	5.83	5.88	7140857
2025-06-12	5.90	5.94	5.88	5.91	5881262
2025-06-13	5.86	5.91	5.84	5.86	6728370
2025-06-16	5.86	5.92	5.80	5.84	9944438
2025-06-17	5.85	5.85	5.73	5.78	8538804
2025-06-18	5.78	5.79	5.74	5.75	9725472
2025-06-20	5.79	5.79	5.66	5.72	11073415
2025-06-23	5.74	5.79	5.69	5.78	10005131
2025-06-24	5.76	5.79	5.70	5.74	14770217
2025-06-25	5.71	5.71	5.63	5.67	16250756
2025-06-26	5.70	5.74	5.67	5.72	7917069
2025-06-27	5.74	5.78	5.68	5.67	9996103
2025-06-30	5.66	5.75	5.63	5.73	6897705
2025-07-01	5.75	5.80	5.71	5.76	3847042
2025-07-02	5.75	5.77	5.66	5.70	9730385
2025-07-03	5.68	5.81	5.68	5.79	5310096
2025-07-07	5.78	5.81	5.70	5.72	7998213
2025-07-08	5.65	5.77	5.64	5.75	6819093
2025-07-09	5.80	5.81	5.73	5.79	6492577
2025-07-10	5.75	5.87	5.73	5.85	7233858
2025-07-11	5.80	5.86	5.77	5.82	5035771

Explore More About AQN

Coins representing dividend payouts and trends

AQN Dividend History

Discover Algonquin Power &'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

AQN Stock Split History

Discover Algonquin Power &'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

AQN Historical Prices

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

Web Analytics