ASPN Historical Prices

Summary

Key Stock Metrics

11.59

(December 31, 2024)

52-Week Low

33.15

(August 20, 2024)

52-Week High

65.99

(November 22, 2021)

All-Time High

12.72

(January 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-06-13	11.00	11.12	10.53	10.75	3337279
2014-06-16	10.70	10.94	10.57	10.63	289413
2014-06-17	10.52	10.60	10.25	10.25	296697
2014-06-18	10.25	10.36	10.25	10.26	11515
2014-06-19	10.27	10.71	10.27	10.53	83243
2014-06-20	10.60	10.68	10.54	10.65	43155
2014-06-23	10.74	11.74	10.70	11.44	147468
2014-06-24	11.39	11.66	11.31	11.46	176750
2014-06-25	11.34	11.34	10.43	10.90	80005
2014-06-26	11.00	11.16	10.78	11.01	57700
2014-06-27	11.05	11.34	10.92	11.24	42761
2014-06-30	11.05	11.30	11.01	11.05	26814
2014-07-01	11.03	11.40	10.85	11.07	25713
2014-07-02	11.09	11.26	10.96	11.00	9722
2014-07-03	11.24	11.24	11.01	11.12	17563
2014-07-07	11.23	11.56	11.13	11.36	68478
2014-07-08	11.14	11.18	10.54	10.73	117479
2014-07-09	10.68	10.78	10.65	10.72	18510
2014-07-10	10.68	10.76	10.65	10.75	79342
2014-07-11	10.70	10.91	10.66	10.85	16586
2014-07-14	10.79	10.97	10.65	10.67	42428
2014-07-15	10.67	10.76	10.51	10.53	17206
2014-07-16	10.55	10.55	9.88	10.28	55161
2014-07-17	10.38	10.70	10.06	10.58	11211
2014-07-18	10.51	10.55	10.03	10.04	41541
2014-07-21	10.08	10.31	9.50	9.64	33383
2014-07-22	9.64	9.79	9.55	9.60	20668
2014-07-23	9.62	9.64	9.38	9.56	61176
2014-07-24	9.60	9.74	9.44	9.50	39617
2014-07-25	9.63	9.75	9.00	9.27	50305
2014-07-28	9.36	9.41	9.03	9.27	27235
2014-07-29	9.27	9.43	9.12	9.30	48958
2014-07-30	9.72	9.75	8.90	9.20	36984
2014-07-31	9.17	9.47	8.90	9.00	32944
2014-08-01	9.07	9.25	8.80	9.10	83130
2014-08-04	9.24	9.55	8.98	9.00	74246
2014-08-05	9.27	9.33	8.21	8.21	78659
2014-08-06	8.21	8.53	8.21	8.29	34305
2014-08-07	8.40	8.71	8.04	8.06	26934
2014-08-08	8.16	8.76	8.15	8.32	36381
2014-08-11	8.50	9.03	8.50	8.80	49673
2014-08-12	8.90	9.20	8.80	9.18	105682
2014-08-13	9.33	10.54	9.22	10.45	106394
2014-08-14	10.40	11.00	10.06	10.43	72731
2014-08-15	10.53	10.64	9.04	9.39	43976
2014-08-18	9.50	10.15	9.31	10.05	19192
2014-08-19	9.99	10.71	9.99	10.31	43292
2014-08-20	10.35	10.49	10.01	10.23	58391
2014-08-21	10.32	10.50	10.16	10.45	63179
2014-08-22	10.37	11.14	10.33	10.79	43509
2014-08-25	10.85	10.85	10.56	10.72	45803
2014-08-26	10.88	10.91	10.62	10.81	47720
2014-08-27	10.80	11.00	10.72	10.92	45065
2014-08-28	10.90	10.91	10.16	10.55	141389
2014-08-29	10.55	10.66	10.24	10.63	92482
2014-09-02	10.50	10.72	10.45	10.67	123382
2014-09-03	10.71	11.10	10.71	11.05	83411
2014-09-04	11.10	11.10	10.67	10.70	135660
2014-09-05	10.75	10.80	10.55	10.68	109939
2014-09-08	10.49	11.00	10.47	10.75	83184
2014-09-09	10.83	10.88	10.58	10.67	104225
2014-09-10	10.72	10.85	10.34	10.78	60800
2014-09-11	10.73	10.74	10.46	10.58	50346
2014-09-12	10.52	10.85	10.29	10.81	77451
2014-09-15	10.75	10.83	10.40	10.64	68389
2014-09-16	10.67	10.67	10.12	10.18	35806
2014-09-17	10.10	10.25	9.86	10.20	40584
2014-09-18	10.11	10.55	9.94	10.49	46343
2014-09-19	10.55	10.55	9.88	10.00	229624
2014-09-22	10.04	10.14	9.59	9.99	27869
2014-09-23	9.89	10.22	9.60	10.10	43859
2014-09-24	10.03	10.31	9.99	10.21	25782
2014-09-25	10.12	10.32	9.85	10.24	31201
2014-09-26	10.19	10.53	10.05	10.47	42229
2014-09-29	10.25	10.34	10.12	10.17	52920
2014-09-30	10.12	10.20	9.96	10.08	537042
2014-10-01	10.10	10.34	9.21	9.50	71126
2014-10-02	9.46	10.40	9.46	10.19	33807
2014-10-03	10.21	10.28	10.09	10.18	24829
2014-10-06	10.19	10.50	9.95	10.38	56934
2014-10-07	10.33	10.34	9.89	10.11	64117
2014-10-08	10.09	10.15	9.52	9.83	29858
2014-10-09	9.87	9.90	9.09	9.51	35898
2014-10-10	9.44	9.70	9.15	9.50	14032
2014-10-13	9.56	9.72	9.43	9.69	16994
2014-10-14	9.70	9.85	9.31	9.52	42017
2014-10-15	9.19	9.46	9.15	9.39	27817
2014-10-16	9.19	10.11	9.08	9.90	19414
2014-10-17	9.99	10.03	9.54	9.63	23075
2014-10-20	9.54	9.81	9.49	9.66	22414
2014-10-21	9.89	9.95	9.53	9.80	8405
2014-10-22	9.85	9.85	9.51	9.60	20452
2014-10-23	9.61	9.76	9.60	9.71	15677
2014-10-24	9.74	9.87	9.66	9.85	12050
2014-10-27	9.78	9.80	9.66	9.72	7867
2014-10-28	9.83	9.85	9.74	9.85	7612
2014-10-29	9.90	10.02	9.73	9.84	44286
2014-10-30	9.76	9.90	9.74	9.84	9244
2014-10-31	9.81	9.95	9.65	9.93	42749
2014-11-03	9.88	9.95	9.74	9.95	33040
2014-11-04	9.89	9.89	9.59	9.65	16659
2014-11-05	9.77	9.90	9.55	9.65	18050
2014-11-06	9.58	9.78	9.22	9.62	14946
2014-11-07	9.73	9.84	8.71	8.90	35666
2014-11-10	8.89	9.02	7.85	8.06	52320
2014-11-11	8.13	8.16	7.93	7.95	91920
2014-11-12	7.87	7.98	7.66	7.75	26227
2014-11-13	7.57	7.75	7.50	7.75	9942
2014-11-14	7.79	7.90	7.65	7.87	20069
2014-11-17	7.91	8.28	7.80	7.85	13031
2014-11-18	7.90	7.90	7.70	7.77	2785
2014-11-19	7.70	7.89	7.34	7.37	92969
2014-11-20	7.39	7.49	7.25	7.36	71353
2014-11-21	7.49	7.56	7.25	7.54	21327
2014-11-24	7.46	7.60	7.40	7.51	17914
2014-11-25	7.55	7.92	7.55	7.92	10820
2014-11-26	8.02	8.40	7.97	8.33	12232
2014-11-28	8.27	8.27	7.99	8.10	8651
2014-12-01	8.12	8.18	7.30	7.43	46693
2014-12-02	7.57	7.57	7.02	7.05	41571
2014-12-03	7.10	7.26	7.05	7.09	33839
2014-12-04	6.94	7.14	6.94	7.00	84372
2014-12-05	6.99	7.15	6.99	7.10	110497
2014-12-08	7.04	7.11	6.92	6.93	15341
2014-12-09	6.88	6.99	6.76	6.90	42498
2014-12-10	6.88	6.88	6.61	6.66	26227
2014-12-11	6.60	6.74	6.60	6.66	26477
2014-12-12	6.60	6.65	6.54	6.58	27547
2014-12-15	6.46	6.71	6.46	6.65	23240
2014-12-16	6.67	6.78	6.57	6.62	132662
2014-12-17	6.56	6.74	6.56	6.73	39912
2014-12-18	6.70	7.19	6.70	7.19	56162
2014-12-19	7.21	8.64	7.15	8.49	93909
2014-12-22	8.55	8.55	7.94	8.12	37963
2014-12-23	8.22	8.22	7.71	8.07	23466
2014-12-24	8.05	8.15	7.87	8.06	8900
2014-12-26	8.06	8.06	7.78	7.87	16234
2014-12-29	7.79	8.05	7.64	8.01	89165
2014-12-30	8.05	8.05	7.76	7.97	28939
2014-12-31	7.95	7.98	7.85	7.98	10080
2015-01-02	7.90	8.45	7.90	8.30	279233
2015-01-05	8.24	8.38	8.01	8.19	20030
2015-01-06	8.20	8.45	7.60	7.66	66529
2015-01-07	7.70	7.72	6.93	7.06	39630
2015-01-08	7.07	7.07	6.55	6.66	22802
2015-01-09	6.71	6.75	6.60	6.66	14703
2015-01-12	6.63	6.66	6.51	6.56	16900
2015-01-13	6.62	6.71	6.50	6.71	69304
2015-01-14	6.68	7.33	6.68	7.19	34876
2015-01-15	7.25	7.53	7.00	7.05	27023
2015-01-16	7.04	7.33	7.04	7.32	9620
2015-01-20	7.49	7.79	7.27	7.54	56537
2015-01-21	7.51	7.57	7.08	7.13	30544
2015-01-22	7.20	7.74	7.20	7.60	90954
2015-01-23	7.57	7.88	7.51	7.69	16270
2015-01-26	7.73	8.00	7.73	7.93	6293
2015-01-27	7.68	7.78	7.40	7.58	27827
2015-01-28	7.39	7.71	7.34	7.67	15101
2015-01-29	7.66	7.76	7.40	7.64	29021
2015-01-30	7.73	8.00	7.41	7.66	41904
2015-02-02	7.63	7.72	7.50	7.70	12049
2015-02-03	7.82	7.99	7.65	7.84	179307
2015-02-04	7.79	7.93	7.59	7.78	67163
2015-02-05	7.75	8.10	7.75	8.03	28573
2015-02-06	8.05	8.15	7.79	8.09	28184
2015-02-09	8.14	8.14	7.98	8.00	7745
2015-02-10	8.00	8.00	7.56	7.91	22734
2015-02-11	7.86	7.96	7.71	7.92	4504
2015-02-12	7.84	8.38	7.81	8.04	11189
2015-02-13	8.06	8.09	7.88	7.96	11697
2015-02-17	8.30	8.50	8.22	8.32	37770
2015-02-18	8.38	8.49	8.15	8.24	18641
2015-02-19	8.30	8.46	8.25	8.36	15826
2015-02-20	8.44	8.44	7.81	7.85	13300
2015-02-23	7.91	8.58	7.88	8.49	42231
2015-02-24	8.26	8.33	7.50	7.78	48212
2015-02-25	7.96	8.02	7.89	7.93	8458
2015-02-26	8.00	8.00	7.82	7.97	4791
2015-02-27	8.00	8.28	7.93	7.93	18342
2015-03-02	8.00	8.10	7.90	8.09	100119
2015-03-03	7.94	8.10	7.90	7.90	135846
2015-03-04	7.90	7.94	7.90	7.93	5484
2015-03-05	7.96	8.01	7.87	8.00	15362
2015-03-06	8.00	8.01	7.61	7.65	9916
2015-03-09	7.98	7.98	7.70	7.84	19955
2015-03-10	7.80	7.91	7.51	7.61	34988
2015-03-11	7.71	7.71	7.49	7.54	14841
2015-03-12	7.62	7.73	7.40	7.51	19312
2015-03-13	7.65	7.65	7.26	7.26	86392
2015-03-16	7.33	7.33	6.70	6.74	26018
2015-03-17	6.91	7.15	6.89	6.95	64982
2015-03-18	7.00	7.20	6.96	7.03	138919
2015-03-19	7.15	7.23	6.60	6.66	31207
2015-03-20	6.69	6.99	6.60	6.62	98693
2015-03-23	6.69	7.38	6.69	7.10	32107
2015-03-24	7.20	7.28	7.07	7.17	6649
2015-03-25	7.23	7.27	7.04	7.23	22460
2015-03-26	7.31	7.31	7.21	7.27	13357
2015-03-27	7.27	7.40	7.23	7.34	31114
2015-03-30	7.29	7.46	7.00	7.24	34388
2015-03-31	7.18	7.29	7.11	7.28	8498
2015-04-01	7.24	7.41	7.24	7.40	13526
2015-04-02	7.36	7.49	7.31	7.48	4027
2015-04-06	7.50	7.94	7.40	7.73	106031
2015-04-07	7.80	7.85	7.61	7.69	27390
2015-04-08	7.83	7.83	7.57	7.70	19831
2015-04-09	7.79	7.79	7.65	7.73	10722
2015-04-10	7.66	7.75	7.00	7.11	16985
2015-04-13	7.11	7.18	7.06	7.06	12945
2015-04-14	7.07	7.24	7.05	7.13	9700
2015-04-15	7.09	7.47	7.04	7.41	50545
2015-04-16	7.30	7.42	6.85	6.89	17393
2015-04-17	6.92	7.09	6.70	6.96	15838
2015-04-20	7.04	7.23	6.98	7.19	7369
2015-04-21	7.05	7.09	7.00	7.01	7426
2015-04-22	7.04	7.22	6.90	7.00	14363
2015-04-23	6.92	7.01	6.87	6.90	28269
2015-04-24	6.97	6.97	6.75	6.78	10675
2015-04-27	6.80	7.01	6.70	6.95	146494
2015-04-28	7.06	7.11	6.62	6.68	30034
2015-04-29	6.76	6.97	6.70	6.82	18965
2015-04-30	6.69	6.69	6.50	6.54	32971
2015-05-01	6.46	6.72	6.46	6.68	24847
2015-05-04	6.75	6.83	6.46	6.52	130760
2015-05-05	6.62	6.79	6.55	6.74	25816
2015-05-06	6.66	7.01	6.66	6.88	102891
2015-05-07	6.84	6.84	6.45	6.46	45528
2015-05-08	6.56	6.79	6.46	6.57	50696
2015-05-11	6.60	6.62	6.47	6.60	14574
2015-05-12	6.67	7.00	6.57	6.85	155337
2015-05-13	6.99	7.06	6.85	7.04	64845
2015-05-14	7.02	7.03	6.95	6.99	45367
2015-05-15	7.00	7.15	7.00	7.10	89188
2015-05-18	7.06	7.16	7.04	7.15	46559
2015-05-19	7.17	7.24	6.95	6.95	60720
2015-05-20	7.01	7.03	6.79	6.79	31324
2015-05-21	6.79	6.95	6.62	6.90	15087
2015-05-22	6.87	6.94	6.79	6.81	11938
2015-05-26	6.86	6.86	6.50	6.57	27954
2015-05-27	6.58	6.60	6.51	6.55	24429
2015-05-28	6.57	6.58	6.51	6.57	7172
2015-05-29	6.80	7.00	6.80	6.90	17914
2015-06-01	6.96	7.05	6.88	7.04	21119
2015-06-02	7.12	7.16	6.85	6.93	52950
2015-06-03	6.91	7.02	6.66	6.99	83461
2015-06-04	6.91	7.01	6.88	7.00	24515
2015-06-05	6.95	7.02	6.92	6.92	26646
2015-06-08	6.91	6.97	6.21	6.22	78447
2015-06-09	6.52	6.74	6.30	6.49	110577
2015-06-10	6.50	6.62	6.50	6.50	18257
2015-06-11	6.56	6.74	6.56	6.63	14274
2015-06-12	6.62	6.62	6.40	6.48	20086
2015-06-15	6.43	6.53	6.40	6.49	51874
2015-06-16	6.50	6.52	6.22	6.48	38990
2015-06-17	6.35	6.68	6.31	6.61	15526
2015-06-18	6.68	6.78	6.50	6.66	85130
2015-06-19	6.58	6.58	6.31	6.40	46827
2015-06-22	6.29	6.42	6.27	6.41	45221
2015-06-23	6.42	6.48	6.28	6.38	128110
2015-06-24	6.39	6.42	6.29	6.32	53014
2015-06-25	6.37	6.45	6.32	6.41	41235
2015-06-26	6.40	6.73	6.37	6.60	415906
2015-06-29	6.50	6.82	6.26	6.69	114308
2015-06-30	6.72	6.75	6.57	6.62	44206
2015-07-01	6.63	6.76	6.53	6.53	65884
2015-07-02	6.57	6.67	6.35	6.59	40090
2015-07-06	6.47	6.59	6.42	6.59	37024
2015-07-07	6.54	6.62	6.37	6.47	13684
2015-07-08	6.49	6.62	6.27	6.40	28243
2015-07-09	6.47	6.55	6.29	6.50	17656
2015-07-10	6.43	6.52	6.39	6.46	9910
2015-07-13	6.46	6.54	6.40	6.52	15961
2015-07-14	6.47	6.89	6.47	6.70	19375
2015-07-15	6.69	6.75	6.67	6.67	17143
2015-07-16	6.69	6.73	6.67	6.69	30693
2015-07-17	6.67	6.73	6.58	6.62	61355
2015-07-20	6.60	6.65	6.31	6.59	33428
2015-07-21	6.57	6.61	6.56	6.56	23247
2015-07-22	6.56	6.65	6.50	6.51	43996
2015-07-23	6.56	6.60	6.33	6.42	53795
2015-07-24	6.40	6.54	6.36	6.36	49620
2015-07-27	6.33	6.50	6.29	6.40	156959
2015-07-28	6.38	6.56	6.29	6.49	17083
2015-07-29	6.43	6.60	6.36	6.48	14051
2015-07-30	6.44	6.58	6.42	6.56	7883
2015-07-31	6.57	6.65	6.46	6.59	6588
2015-08-03	6.72	6.72	6.45	6.48	18834
2015-08-04	6.50	6.64	6.38	6.53	26384
2015-08-05	6.57	6.58	6.43	6.52	5148
2015-08-06	6.51	6.78	6.45	6.73	12992
2015-08-07	6.78	7.14	6.64	7.00	137752
2015-08-10	7.19	7.19	7.00	7.11	50806
2015-08-11	7.06	7.07	6.66	6.85	22848
2015-08-12	6.65	7.00	6.65	6.82	95676
2015-08-13	6.75	6.80	6.70	6.70	89402
2015-08-14	6.75	7.36	6.75	7.20	1050536
2015-08-17	7.14	7.82	7.09	7.71	337287
2015-08-18	7.69	7.80	7.61	7.68	107194
2015-08-19	7.79	7.79	7.54	7.61	75436
2015-08-20	7.61	7.61	7.36	7.43	55177
2015-08-21	7.12	7.36	7.12	7.25	55467
2015-08-24	6.97	7.36	6.91	7.17	97884
2015-08-25	7.30	7.68	7.11	7.18	71205
2015-08-26	7.44	7.44	7.06	7.17	150391
2015-08-27	7.20	7.34	7.18	7.30	47045
2015-08-28	7.30	7.40	7.23	7.38	68940
2015-08-31	7.38	7.49	7.30	7.47	64848
2015-09-01	7.44	7.84	7.40	7.75	225358
2015-09-02	7.85	8.12	7.72	8.07	106439
2015-09-03	8.16	8.46	8.03	8.25	128118
2015-09-04	8.30	8.31	7.98	8.10	143173
2015-09-08	8.20	8.40	8.16	8.23	130142
2015-09-09	8.15	8.43	8.15	8.35	99798
2015-09-10	8.41	8.41	8.16	8.29	96756
2015-09-11	8.29	8.45	8.29	8.41	113148
2015-09-14	8.50	8.56	8.33	8.41	212682
2015-09-15	8.53	8.56	8.41	8.47	109663
2015-09-16	8.51	8.79	8.41	8.76	466118
2015-09-17	8.65	9.03	8.55	8.93	74873
2015-09-18	8.86	9.03	8.57	8.57	335450
2015-09-21	8.72	8.80	8.36	8.56	96449
2015-09-22	8.08	8.54	8.08	8.21	91613
2015-09-23	8.27	8.36	8.24	8.35	58666
2015-09-24	8.29	8.38	8.01	8.29	62689
2015-09-25	8.23	8.49	8.15	8.22	77978
2015-09-28	8.20	8.20	7.79	7.80	87020
2015-09-29	7.78	7.90	7.39	7.45	81816
2015-09-30	7.40	7.56	7.38	7.50	113866
2015-10-01	7.44	7.54	7.40	7.47	69408
2015-10-02	7.42	7.53	7.38	7.50	89252
2015-10-05	7.65	8.05	7.63	8.03	68193
2015-10-06	8.02	8.18	7.86	8.16	82461
2015-10-07	8.23	8.37	7.97	8.21	25076
2015-10-08	8.06	8.43	7.99	8.30	137861
2015-10-09	8.30	8.44	8.10	8.30	31720
2015-10-12	8.25	8.44	8.03	8.34	56574
2015-10-13	8.29	8.47	8.20	8.40	27253
2015-10-14	8.42	8.49	8.21	8.40	80883
2015-10-15	8.40	8.64	8.29	8.53	121767
2015-10-16	8.47	8.64	8.38	8.61	42015
2015-10-19	8.56	8.56	8.38	8.54	31406
2015-10-20	8.47	8.70	8.39	8.55	75607
2015-10-21	8.58	8.87	8.49	8.51	202145
2015-10-22	8.46	8.69	8.31	8.41	21550
2015-10-23	8.59	8.69	8.35	8.49	44420
2015-10-26	8.42	8.42	8.08	8.32	38300
2015-10-27	8.23	8.37	8.08	8.25	83038
2015-10-28	8.23	8.48	8.18	8.37	22587
2015-10-29	8.37	8.49	8.19	8.37	35556
2015-10-30	8.40	8.47	8.15	8.37	24420
2015-11-02	8.44	8.58	8.17	8.17	57464
2015-11-03	8.21	8.31	7.85	7.91	48501
2015-11-04	7.98	8.08	7.60	7.69	165836
2015-11-05	7.72	7.91	7.62	7.74	94144
2015-11-06	7.00	7.00	5.81	6.09	750573
2015-11-09	6.19	6.49	6.19	6.34	92730
2015-11-10	6.34	6.47	6.25	6.36	41009
2015-11-11	6.39	6.40	5.80	5.82	38789
2015-11-12	5.85	5.89	5.44	5.51	52662
2015-11-13	5.51	5.85	5.47	5.60	94431
2015-11-16	5.50	5.74	5.50	5.59	48458
2015-11-17	5.70	5.95	5.54	5.83	66706
2015-11-18	5.85	5.91	5.70	5.86	57810
2015-11-19	5.86	6.07	5.85	5.98	430545
2015-11-20	6.03	6.15	5.98	6.12	190205
2015-11-23	6.14	6.30	6.03	6.28	111030
2015-11-24	6.25	6.37	6.15	6.35	71712
2015-11-25	6.37	6.43	6.26	6.38	143273
2015-11-27	6.42	6.55	6.39	6.45	21060
2015-11-30	6.41	6.62	6.39	6.50	75624
2015-12-01	6.54	6.58	6.44	6.53	85135
2015-12-02	6.56	6.85	6.51	6.57	106009
2015-12-03	6.61	6.67	6.37	6.51	78830
2015-12-04	6.55	6.63	6.33	6.41	102745
2015-12-07	6.36	6.36	6.04	6.26	97130
2015-12-08	6.19	6.35	6.16	6.28	45352
2015-12-09	6.26	6.46	6.16	6.31	30147
2015-12-10	6.33	6.49	6.29	6.45	31915
2015-12-11	6.59	6.59	6.16	6.17	307314
2015-12-14	6.12	6.21	5.50	5.64	72904
2015-12-15	5.61	5.73	5.43	5.49	79510
2015-12-16	5.48	5.56	5.26	5.34	193847
2015-12-17	5.45	5.73	5.28	5.72	112968
2015-12-18	5.73	5.87	5.43	5.84	194887
2015-12-21	5.91	5.91	5.30	5.37	36532
2015-12-22	5.29	5.67	5.24	5.63	25918
2015-12-23	5.67	5.79	5.61	5.79	19715
2015-12-24	5.83	5.85	5.76	5.85	3957
2015-12-28	5.85	5.87	5.75	5.80	36400
2015-12-29	5.94	5.94	5.81	5.92	20467
2015-12-30	5.95	6.21	5.95	6.06	54198
2015-12-31	6.03	6.20	6.01	6.07	29992
2016-01-04	6.03	6.11	5.95	6.05	46422
2016-01-05	6.08	6.36	5.97	6.19	27829
2016-01-06	6.04	6.15	6.02	6.10	55847
2016-01-07	6.00	6.00	5.75	5.82	20353
2016-01-08	5.85	5.85	5.71	5.80	34571
2016-01-11	5.83	6.00	5.72	5.80	17274
2016-01-12	5.77	6.00	5.77	6.00	25564
2016-01-13	6.00	6.00	5.68	5.78	27378
2016-01-14	5.74	5.89	5.61	5.70	11101
2016-01-15	5.59	5.83	5.50	5.53	27649
2016-01-19	5.55	5.62	5.46	5.48	24040
2016-01-20	5.35	5.35	5.11	5.21	71171
2016-01-21	5.20	5.20	4.93	4.97	50421
2016-01-22	4.97	5.19	4.97	5.17	47690
2016-01-25	5.18	5.18	4.69	4.70	100664
2016-01-26	4.79	5.02	4.46	4.69	44567
2016-01-27	4.70	4.78	4.42	4.47	84868
2016-01-28	4.48	4.56	4.29	4.34	92220
2016-01-29	4.38	4.57	4.24	4.36	258714
2016-02-01	4.34	4.52	4.23	4.41	438674
2016-02-02	4.37	4.96	4.37	4.77	196676
2016-02-03	4.90	4.93	4.48	4.64	282041
2016-02-04	4.65	5.01	4.55	4.72	31126
2016-02-05	4.74	4.84	4.70	4.74	12117
2016-02-08	4.76	4.76	4.50	4.52	31047
2016-02-09	4.48	4.60	3.81	4.49	60940
2016-02-10	4.51	4.57	3.46	3.71	173763
2016-02-11	3.91	3.91	3.48	3.77	93149
2016-02-12	3.80	3.93	3.48	3.58	45523
2016-02-16	3.74	3.88	3.54	3.86	116957
2016-02-17	3.89	4.15	3.86	3.94	17373
2016-02-18	4.00	4.04	3.83	3.87	11830
2016-02-19	3.85	3.90	3.73	3.78	8895
2016-02-22	3.80	4.03	3.80	3.96	11068
2016-02-23	3.98	4.07	3.77	3.78	9409
2016-02-24	3.78	3.78	3.55	3.55	23703
2016-02-25	3.59	3.68	3.56	3.68	13023
2016-02-26	4.20	6.58	3.81	3.90	427756
2016-02-29	3.92	4.20	3.38	3.65	178496
2016-03-01	3.65	4.01	3.65	3.99	63162
2016-03-02	3.95	4.04	3.84	4.00	45473
2016-03-03	3.90	4.04	3.65	3.69	23423
2016-03-04	3.69	4.03	3.67	3.97	30241
2016-03-07	3.93	4.03	3.92	4.00	28566
2016-03-08	3.98	4.08	3.91	4.00	136898
2016-03-09	4.06	4.10	3.96	4.02	40376
2016-03-10	4.06	4.07	3.92	4.02	114293
2016-03-11	4.08	4.10	3.87	4.01	114189
2016-03-14	4.01	4.30	3.94	4.30	35880
2016-03-15	4.28	4.52	4.20	4.29	43140
2016-03-16	4.30	4.50	4.12	4.14	48498
2016-03-17	4.24	4.34	4.00	4.03	46850
2016-03-18	4.05	4.61	4.05	4.57	155548
2016-03-21	4.72	5.06	4.55	4.73	101137
2016-03-22	4.75	4.75	4.44	4.74	37588
2016-03-23	4.64	4.64	4.17	4.42	40788
2016-03-24	4.41	4.52	4.30	4.44	60292
2016-03-28	4.46	4.46	4.28	4.34	8362
2016-03-29	4.34	4.50	4.27	4.48	29404
2016-03-30	4.49	4.54	4.42	4.48	19852
2016-03-31	4.49	4.54	4.48	4.50	44022
2016-04-01	4.51	4.52	4.40	4.40	36265
2016-04-04	4.40	4.51	4.39	4.45	13505
2016-04-05	4.40	4.46	4.26	4.29	52205
2016-04-06	4.27	4.37	4.19	4.21	48230
2016-04-07	4.17	4.30	4.17	4.18	32942
2016-04-08	4.21	4.33	4.17	4.23	45552
2016-04-11	4.03	4.32	4.03	4.24	57011
2016-04-12	4.23	4.29	4.18	4.29	79545
2016-04-13	4.28	4.28	4.15	4.19	72557
2016-04-14	4.32	4.32	4.10	4.16	85155
2016-04-15	4.20	4.32	4.10	4.19	53011
2016-04-18	4.19	4.26	4.13	4.20	77112
2016-04-19	4.20	4.23	4.18	4.18	66894
2016-04-20	4.16	4.25	4.09	4.10	65750
2016-04-21	4.12	4.50	4.12	4.48	51861
2016-04-22	4.49	4.54	4.43	4.49	64179
2016-04-25	4.45	4.52	4.45	4.50	28671
2016-04-26	4.49	4.53	4.46	4.53	24438
2016-04-27	4.51	4.75	4.50	4.69	81469
2016-04-28	4.66	4.79	4.64	4.77	73153
2016-04-29	4.78	4.78	4.72	4.76	8333
2016-05-02	4.72	4.79	4.70	4.76	52565
2016-05-03	4.70	4.81	4.70	4.76	7628
2016-05-04	4.72	4.78	4.21	4.32	73823
2016-05-05	4.36	4.65	4.36	4.55	57015
2016-05-06	4.45	4.52	4.28	4.50	40200
2016-05-09	4.50	4.51	4.32	4.49	34466
2016-05-10	4.52	4.52	4.10	4.19	13602
2016-05-11	4.20	4.20	4.08	4.15	15341
2016-05-12	4.19	4.27	4.14	4.27	28735
2016-05-13	4.29	4.46	4.12	4.46	29730
2016-05-16	4.47	4.48	4.31	4.39	57262
2016-05-17	4.40	4.58	4.25	4.50	71523
2016-05-18	4.41	4.58	4.41	4.49	55246
2016-05-19	4.48	4.50	4.14	4.24	79047
2016-05-20	4.21	4.26	4.12	4.16	12274
2016-05-23	4.18	4.20	4.10	4.17	10369
2016-05-24	4.20	4.34	4.12	4.16	4632
2016-05-25	4.11	4.29	4.11	4.25	19485
2016-05-26	4.79	4.79	4.26	4.39	5838
2016-05-27	4.35	4.37	4.21	4.25	10818
2016-05-31	4.22	4.22	4.00	4.01	73757
2016-06-01	4.10	4.27	4.04	4.27	24398
2016-06-02	4.28	4.44	4.11	4.12	20366
2016-06-03	4.46	4.46	4.12	4.12	2412
2016-06-06	4.12	4.42	4.12	4.29	81441
2016-06-07	4.33	4.50	4.33	4.44	22720
2016-06-08	4.44	4.57	4.42	4.49	14826
2016-06-09	4.49	4.55	4.41	4.51	18924
2016-06-10	4.46	4.55	4.42	4.48	13506
2016-06-13	4.43	4.43	4.18	4.18	18512
2016-06-14	4.15	4.24	4.11	4.21	24610
2016-06-15	4.17	4.26	4.16	4.19	34772
2016-06-16	4.21	4.24	4.11	4.13	29768
2016-06-17	4.04	4.25	3.92	3.94	92107
2016-06-20	3.97	4.10	3.92	3.97	8424
2016-06-21	4.03	4.10	3.91	4.06	20302
2016-06-22	5.13	5.39	4.80	5.00	925887
2016-06-23	5.02	5.16	4.80	4.93	88841
2016-06-24	4.90	4.90	4.69	4.75	62980
2016-06-27	4.74	4.74	4.43	4.51	37896
2016-06-28	4.60	5.00	4.60	4.95	35518
2016-06-29	5.12	5.12	4.83	4.87	118785
2016-06-30	4.90	4.98	4.75	4.97	64575
2016-07-01	4.95	5.07	4.78	4.92	36871
2016-07-05	4.92	5.03	4.72	4.79	47722
2016-07-06	4.77	4.94	4.77	4.81	15261
2016-07-07	4.91	4.96	4.81	4.84	11578
2016-07-08	4.88	4.96	4.75	4.95	8550
2016-07-11	4.99	5.04	4.94	4.95	13930
2016-07-12	5.00	5.06	4.94	5.04	55959
2016-07-13	5.04	5.46	5.04	5.44	177945
2016-07-14	5.51	5.63	5.21	5.24	45369
2016-07-15	5.76	5.76	5.29	5.44	50155
2016-07-18	5.43	5.49	5.17	5.26	76932
2016-07-19	5.27	5.45	5.06	5.33	20459
2016-07-20	5.33	5.35	5.09	5.28	15775
2016-07-21	5.30	5.53	5.16	5.22	11989
2016-07-22	5.26	5.40	5.04	5.04	10636
2016-07-25	5.05	5.20	4.85	4.87	18123
2016-07-26	4.72	4.90	4.70	4.88	29030
2016-07-27	4.90	5.04	4.90	5.01	31961
2016-07-28	5.02	5.05	4.96	4.96	8798
2016-07-29	4.96	5.04	4.95	4.98	27054
2016-08-01	5.04	5.04	4.94	4.99	25142
2016-08-02	5.00	5.00	4.95	4.97	5942
2016-08-03	4.92	5.02	4.92	4.98	35839
2016-08-04	5.00	5.22	5.00	5.06	10197
2016-08-05	4.80	4.90	4.42	4.74	110703
2016-08-08	4.72	4.89	4.59	4.70	36489
2016-08-09	4.73	4.82	4.50	4.82	10543
2016-08-10	4.81	4.85	4.75	4.83	31709
2016-08-11	4.82	4.94	4.80	4.91	113314
2016-08-12	4.93	4.99	4.81	4.84	46135
2016-08-15	4.85	4.91	4.78	4.89	43712
2016-08-16	4.90	5.00	4.84	4.91	38119
2016-08-17	4.97	4.99	4.81	4.87	44049
2016-08-18	4.91	4.98	4.83	4.89	13921
2016-08-19	4.81	4.92	4.62	4.76	28980
2016-08-22	4.69	4.81	4.59	4.66	34618
2016-08-23	4.72	4.87	4.72	4.84	23827
2016-08-24	4.81	5.01	4.81	4.95	337803
2016-08-25	5.00	5.05	4.91	4.98	606353
2016-08-26	5.01	5.05	4.99	5.02	109854
2016-08-29	5.04	5.10	4.98	5.04	22920
2016-08-30	5.01	5.05	4.98	4.98	21124
2016-08-31	4.99	5.03	4.90	4.91	14762
2016-09-01	4.94	4.99	4.93	4.94	12321
2016-09-02	4.97	5.31	4.97	5.10	149208
2016-09-06	5.05	5.18	5.00	5.06	392224
2016-09-07	5.06	5.18	5.06	5.13	75511
2016-09-08	5.14	5.18	5.00	5.01	104088
2016-09-09	5.02	5.03	4.60	4.62	79354
2016-09-12	4.65	4.80	4.64	4.70	41521
2016-09-13	4.71	4.73	4.53	4.53	18796
2016-09-14	4.58	4.60	4.50	4.53	26972
2016-09-15	4.51	4.66	4.50	4.55	16772
2016-09-16	4.53	4.96	4.53	4.96	52039
2016-09-19	4.90	5.09	4.86	4.96	19914
2016-09-20	5.20	5.37	5.10	5.22	54137
2016-09-21	5.25	5.37	5.15	5.24	49987
2016-09-22	5.31	5.40	5.22	5.31	32539
2016-09-23	5.32	5.43	5.10	5.36	42327
2016-09-26	5.37	5.53	5.35	5.50	51964
2016-09-27	5.44	5.69	5.42	5.67	38915
2016-09-28	5.70	6.06	5.58	6.03	61131
2016-09-29	6.00	6.24	5.95	6.18	42239
2016-09-30	6.20	6.29	5.89	5.96	35418
2016-10-03	6.03	6.03	5.91	5.91	28664
2016-10-04	6.07	6.18	5.95	6.00	51538
2016-10-05	6.05	6.20	5.99	6.15	28283
2016-10-06	6.18	6.20	5.95	6.11	91776
2016-10-07	6.13	6.24	6.04	6.06	15039
2016-10-10	6.13	6.25	6.04	6.11	16785
2016-10-11	6.11	6.34	6.03	6.27	72398
2016-10-12	6.29	6.49	6.16	6.17	26453
2016-10-13	6.15	6.20	5.99	6.14	26839
2016-10-14	6.19	6.20	6.05	6.10	26891
2016-10-17	6.12	6.21	6.10	6.21	15531
2016-10-18	6.21	6.24	6.06	6.15	8761
2016-10-19	6.23	6.53	6.03	6.46	27203
2016-10-20	6.44	6.59	6.43	6.55	22717
2016-10-21	6.56	6.60	6.30	6.47	23077
2016-10-24	6.43	6.51	6.30	6.51	23445
2016-10-25	6.46	6.55	6.39	6.50	14850
2016-10-26	6.50	6.61	6.34	6.36	30870
2016-10-27	6.35	6.47	6.25	6.47	34535
2016-10-28	6.44	6.71	6.34	6.50	19119
2016-10-31	6.51	6.51	6.17	6.17	20432
2016-11-01	6.20	6.25	5.98	6.08	140368
2016-11-02	6.06	6.06	5.85	6.04	85159
2016-11-03	6.04	6.04	5.81	5.89	37574
2016-11-04	5.30	5.30	4.01	4.04	862644
2016-11-07	4.12	4.23	3.61	3.70	75935
2016-11-08	3.72	4.04	3.63	3.94	149187
2016-11-09	3.80	4.08	3.69	3.95	90891
2016-11-10	3.96	4.13	3.87	3.88	52191
2016-11-11	3.83	4.10	3.76	3.94	85389
2016-11-14	3.89	4.05	3.75	3.78	57182
2016-11-15	3.79	3.87	3.70	3.70	101189
2016-11-16	3.72	4.11	3.67	3.94	115791
2016-11-17	4.00	4.17	3.78	3.87	97326
2016-11-18	3.95	4.00	3.84	3.94	207834
2016-11-21	4.00	4.19	3.95	4.00	122302
2016-11-22	4.03	4.06	3.91	4.01	110794
2016-11-23	4.00	4.08	3.91	4.03	27838
2016-11-25	4.05	4.05	3.98	4.00	18773
2016-11-28	4.00	4.01	3.85	3.99	78885
2016-11-29	3.91	4.00	3.63	3.73	333387
2016-11-30	3.75	3.98	3.73	3.85	524798
2016-12-01	3.90	4.03	3.88	3.96	34868
2016-12-02	3.96	4.21	3.91	4.09	273204
2016-12-05	4.10	4.27	4.00	4.13	179788
2016-12-06	4.12	4.19	4.09	4.14	49057
2016-12-07	4.12	4.31	4.12	4.29	57823
2016-12-08	4.30	4.34	4.14	4.30	99885
2016-12-09	4.31	4.33	4.15	4.27	107424
2016-12-12	4.20	4.30	4.15	4.29	100873
2016-12-13	4.23	4.33	4.12	4.16	91485
2016-12-14	4.15	4.21	3.97	3.99	77393
2016-12-15	4.00	4.09	3.89	4.03	73309
2016-12-16	4.01	4.20	3.97	4.20	444911
2016-12-19	4.20	4.28	3.99	4.00	48041
2016-12-20	4.01	4.22	4.01	4.08	134872
2016-12-21	4.12	4.50	4.03	4.44	223834
2016-12-22	4.52	4.52	4.28	4.31	256618
2016-12-23	4.28	4.29	4.23	4.26	36530
2016-12-27	4.25	4.29	4.20	4.24	64212
2016-12-28	4.20	4.25	4.00	4.01	57282
2016-12-29	4.04	4.06	3.93	4.01	340663
2016-12-30	4.03	4.26	4.01	4.13	93396
2017-01-03	4.20	4.37	4.20	4.25	59187
2017-01-04	4.25	4.40	4.25	4.35	39743
2017-01-05	4.35	4.44	4.26	4.26	37505
2017-01-06	4.29	4.30	4.10	4.16	291196
2017-01-09	4.22	4.25	4.10	4.21	61378
2017-01-10	4.23	4.25	4.17	4.22	25768
2017-01-11	4.23	4.23	4.14	4.16	44398
2017-01-12	4.20	4.23	4.11	4.21	36151
2017-01-13	4.20	4.41	4.19	4.27	58010
2017-01-17	4.29	4.42	4.25	4.25	15308
2017-01-18	4.25	4.42	4.25	4.42	55202
2017-01-19	4.42	4.43	4.26	4.35	29526
2017-01-20	4.39	4.45	4.34	4.36	40032
2017-01-23	4.30	4.43	4.30	4.36	15630
2017-01-24	4.39	4.60	4.38	4.57	53250
2017-01-25	4.59	4.74	4.57	4.63	26756
2017-01-26	4.69	4.69	4.60	4.63	22562
2017-01-27	4.67	4.83	4.56	4.74	44870
2017-01-30	4.74	4.75	4.60	4.61	19349
2017-01-31	4.65	4.72	4.56	4.66	17127
2017-02-01	4.69	4.69	4.42	4.45	55460
2017-02-02	4.43	4.71	4.40	4.53	130411
2017-02-03	4.56	4.86	4.48	4.49	78378
2017-02-06	4.50	4.50	4.30	4.34	39167
2017-02-07	4.37	4.38	4.14	4.35	61971
2017-02-08	4.34	4.38	4.25	4.38	29094
2017-02-09	4.37	4.38	4.28	4.36	58785
2017-02-10	4.38	4.38	4.36	4.38	56124
2017-02-13	4.41	4.41	4.35	4.38	54612
2017-02-14	4.36	4.59	4.36	4.58	226712
2017-02-15	4.58	4.69	4.51	4.55	67908
2017-02-16	4.57	4.57	4.44	4.49	22855
2017-02-17	4.47	4.47	4.31	4.39	24876
2017-02-21	4.44	4.45	4.28	4.44	71007
2017-02-22	4.41	4.50	4.31	4.35	48946
2017-02-23	4.38	4.38	4.11	4.11	58600
2017-02-24	3.88	4.10	3.84	4.01	365688
2017-02-27	4.03	4.09	3.90	4.06	71325
2017-02-28	4.14	4.24	4.08	4.14	69064
2017-03-01	4.18	4.29	4.13	4.18	33552
2017-03-02	4.18	4.18	4.00	4.03	54989
2017-03-03	4.05	4.07	3.97	4.06	59784
2017-03-06	4.03	4.06	4.00	4.04	92665
2017-03-07	4.08	4.08	4.03	4.06	39437
2017-03-08	4.05	4.09	4.05	4.05	31697
2017-03-09	4.06	4.12	4.00	4.03	93480
2017-03-10	4.02	4.09	4.00	4.07	78191
2017-03-13	4.05	4.17	4.02	4.15	23623
2017-03-14	4.12	4.12	4.00	4.06	56740
2017-03-15	4.06	4.12	4.04	4.08	16065
2017-03-16	4.09	4.18	4.05	4.14	15502
2017-03-17	4.14	4.15	4.05	4.08	63282
2017-03-20	4.04	4.10	3.92	4.01	32218
2017-03-21	4.06	4.17	3.88	3.89	32102
2017-03-22	3.88	4.03	3.85	3.90	59409
2017-03-23	3.91	4.07	3.89	4.04	42326
2017-03-24	4.04	4.08	4.00	4.02	11716
2017-03-27	3.96	4.14	3.96	4.11	33022
2017-03-28	4.14	4.17	4.11	4.13	26064
2017-03-29	4.13	4.25	4.13	4.21	28131
2017-03-30	4.22	4.25	4.09	4.13	10846
2017-03-31	4.14	4.25	4.14	4.15	40796
2017-04-03	4.14	4.33	4.14	4.29	72818
2017-04-04	4.30	4.32	4.09	4.10	9598
2017-04-05	4.15	4.23	4.10	4.11	18052
2017-04-06	4.14	4.27	4.14	4.23	12592
2017-04-07	4.24	4.25	4.17	4.20	2745
2017-04-10	4.20	4.25	4.00	4.01	20603
2017-04-11	4.02	4.09	3.98	3.99	94000
2017-04-12	4.01	4.02	3.97	4.00	92104
2017-04-13	4.01	4.02	3.97	3.98	132155
2017-04-17	4.00	4.02	3.95	3.98	43463
2017-04-18	3.98	4.01	3.95	3.97	90316
2017-04-19	4.00	4.01	3.95	3.97	52819
2017-04-20	3.98	4.01	3.97	3.97	94245
2017-04-21	4.00	4.05	3.96	3.99	57943
2017-04-24	4.04	4.05	3.96	3.96	193053
2017-04-25	3.99	4.04	3.99	3.99	52885
2017-04-26	3.99	4.10	3.95	3.98	73806
2017-04-27	4.00	4.10	4.00	4.08	30348
2017-04-28	4.09	4.14	4.02	4.06	14928
2017-05-01	4.06	4.11	3.97	4.01	18348
2017-05-02	4.00	4.08	4.00	4.03	28738
2017-05-03	4.08	4.08	3.99	4.03	22133
2017-05-04	4.00	4.08	3.98	4.07	37729
2017-05-05	4.05	4.42	4.00	4.21	103853
2017-05-08	4.26	4.48	4.16	4.37	43791
2017-05-09	4.44	4.58	4.33	4.40	50795
2017-05-10	4.41	4.49	4.35	4.36	20311
2017-05-11	4.27	4.39	4.24	4.33	16840
2017-05-12	4.32	4.32	4.14	4.25	8929
2017-05-15	4.31	4.35	4.24	4.25	35487
2017-05-16	4.27	4.28	4.11	4.23	22233
2017-05-17	4.23	4.31	4.22	4.25	11672
2017-05-18	4.23	4.31	4.16	4.27	13708
2017-05-19	4.29	4.40	4.23	4.40	62538
2017-05-22	4.40	4.59	4.38	4.59	33593
2017-05-23	4.60	4.62	4.48	4.53	42054
2017-05-24	4.53	4.55	4.45	4.50	19835
2017-05-25	4.50	4.50	4.42	4.44	8733
2017-05-26	4.42	4.55	4.38	4.52	26899
2017-05-30	4.53	4.59	4.37	4.59	27437
2017-05-31	4.57	4.58	4.50	4.52	19585
2017-06-01	4.50	4.55	4.24	4.29	31607
2017-06-02	4.28	4.43	4.26	4.30	44139
2017-06-05	4.32	4.35	4.32	4.33	8633
2017-06-06	4.33	4.36	4.25	4.27	5200
2017-06-07	4.26	4.31	4.23	4.26	16318
2017-06-08	4.25	4.40	4.25	4.35	14300
2017-06-09	4.35	4.59	4.35	4.54	55210
2017-06-12	4.48	4.58	4.23	4.27	14990
2017-06-13	4.28	4.32	4.27	4.29	8026
2017-06-14	4.29	4.29	4.14	4.15	4719
2017-06-15	4.14	4.16	4.05	4.06	8387
2017-06-16	4.07	4.20	4.00	4.01	42988
2017-06-19	4.04	4.27	4.00	4.11	62555
2017-06-20	4.08	4.18	4.08	4.14	8587
2017-06-21	4.14	4.20	4.10	4.11	24642
2017-06-22	4.08	4.25	4.08	4.24	44246
2017-06-23	4.25	4.28	4.20	4.25	16243
2017-06-26	4.29	4.41	4.22	4.39	14858
2017-06-27	4.38	4.40	4.35	4.36	5931
2017-06-28	4.35	4.49	4.30	4.41	59403
2017-06-29	4.27	4.39	4.12	4.39	11537
2017-06-30	4.40	4.45	4.32	4.45	20297
2017-07-03	4.44	4.48	4.31	4.41	30955
2017-07-05	4.37	4.73	4.31	4.64	85239
2017-07-06	4.63	4.63	4.35	4.39	9121
2017-07-07	4.39	4.48	4.28	4.45	7038
2017-07-10	4.46	4.58	4.34	4.49	34159
2017-07-11	4.51	4.59	4.29	4.46	32787
2017-07-12	4.48	4.55	4.45	4.46	20307
2017-07-13	4.46	4.60	4.44	4.57	8430
2017-07-14	4.57	4.60	4.41	4.51	47732
2017-07-17	4.50	4.64	4.45	4.59	13600
2017-07-18	4.58	4.60	4.51	4.59	17056
2017-07-19	4.56	4.65	4.53	4.53	16259
2017-07-20	4.53	4.56	4.34	4.48	50715
2017-07-21	4.47	4.69	4.43	4.62	41571
2017-07-24	4.62	4.69	4.42	4.42	18956
2017-07-25	4.38	4.62	4.38	4.45	29650
2017-07-26	4.46	4.52	4.39	4.42	7411
2017-07-27	4.43	4.50	4.30	4.50	50876
2017-07-28	4.56	4.73	4.55	4.62	17510
2017-07-31	4.63	4.65	4.48	4.61	7576
2017-08-01	4.58	4.67	4.53	4.60	39579
2017-08-02	4.60	4.60	4.50	4.56	23584
2017-08-03	4.63	4.69	4.49	4.61	66781
2017-08-04	4.64	4.84	4.60	4.84	36666
2017-08-07	4.90	4.90	4.79	4.82	36604
2017-08-08	4.78	4.85	4.70	4.75	38556
2017-08-09	4.73	4.73	4.61	4.65	42273
2017-08-10	4.69	4.69	4.57	4.60	97425
2017-08-11	4.65	4.75	4.63	4.75	8849
2017-08-14	4.75	4.78	4.54	4.63	12323
2017-08-15	4.59	4.63	4.52	4.58	19053
2017-08-16	4.57	4.59	4.28	4.38	77840
2017-08-17	4.33	4.43	4.21	4.27	12101
2017-08-18	4.28	4.36	4.17	4.25	33093
2017-08-21	4.40	4.40	4.11	4.23	8729
2017-08-22	4.21	4.32	4.17	4.18	6293
2017-08-23	4.21	4.30	4.14	4.21	20625
2017-08-24	4.20	4.31	4.16	4.22	36953
2017-08-25	4.27	4.46	4.06	4.16	88739
2017-08-28	4.25	4.26	4.10	4.20	12175
2017-08-29	4.16	4.33	4.10	4.10	6833
2017-08-30	4.10	4.17	4.05	4.06	24633
2017-08-31	4.08	4.20	3.99	4.09	36706
2017-09-01	4.12	4.26	4.10	4.17	38957
2017-09-05	4.10	4.20	4.01	4.13	59983
2017-09-06	4.12	4.22	4.02	4.19	218202
2017-09-07	4.20	4.25	4.19	4.19	30205
2017-09-08	4.22	4.25	4.16	4.18	240404
2017-09-11	4.20	4.26	4.19	4.20	112756
2017-09-12	4.19	4.28	4.14	4.17	46418
2017-09-13	4.21	4.25	4.09	4.19	32076
2017-09-14	4.19	4.26	4.18	4.21	33495
2017-09-15	4.18	4.20	4.04	4.06	82637
2017-09-18	4.06	4.15	4.04	4.12	34001
2017-09-19	4.16	4.23	4.15	4.18	17488
2017-09-20	4.18	4.23	4.16	4.16	10098
2017-09-21	4.19	4.20	4.11	4.11	8263
2017-09-22	4.19	4.20	4.05	4.06	10083
2017-09-25	4.03	4.20	4.03	4.19	26012
2017-09-26	4.20	4.20	4.07	4.11	30123
2017-09-27	4.13	4.22	4.06	4.19	10497
2017-09-28	4.19	4.22	4.17	4.20	20307
2017-09-29	4.23	4.43	4.12	4.35	321289
2017-10-02	4.44	4.44	4.15	4.20	35725
2017-10-03	4.18	4.28	4.15	4.15	41727
2017-10-04	4.12	4.20	4.12	4.18	13724
2017-10-05	4.20	4.20	4.15	4.18	10246
2017-10-06	4.16	4.33	4.13	4.33	18621
2017-10-09	4.34	4.49	4.34	4.43	545663
2017-10-10	4.45	4.46	4.38	4.44	39337
2017-10-11	4.44	4.44	4.28	4.28	42516
2017-10-12	4.28	4.43	4.20	4.20	17233
2017-10-13	4.20	4.35	4.20	4.31	117769
2017-10-16	4.32	4.41	4.18	4.25	46735
2017-10-17	4.29	4.35	4.21	4.26	21124
2017-10-18	4.28	4.37	4.20	4.37	20271
2017-10-19	4.31	4.37	4.21	4.30	38209
2017-10-20	4.33	4.33	4.27	4.31	16214
2017-10-23	4.32	4.37	4.25	4.35	24671
2017-10-24	4.32	4.35	4.25	4.25	12679
2017-10-25	4.21	4.36	4.18	4.36	8715
2017-10-26	4.40	4.41	4.23	4.34	13505
2017-10-27	4.30	4.38	4.29	4.31	144312
2017-10-30	4.34	4.45	4.34	4.45	40068
2017-10-31	4.46	4.48	4.41	4.48	21530
2017-11-01	4.50	4.50	4.41	4.46	7548
2017-11-02	4.45	4.48	4.40	4.45	9498
2017-11-03	4.32	4.85	4.27	4.79	92035
2017-11-06	4.80	4.96	4.74	4.90	29585
2017-11-07	4.82	4.97	4.68	4.86	30009
2017-11-08	4.83	4.95	4.80	4.86	49698
2017-11-09	4.81	4.93	4.77	4.90	52859
2017-11-10	4.86	4.97	4.73	4.87	21255
2017-11-13	4.85	4.85	4.70	4.83	18603
2017-11-14	4.73	4.86	4.61	4.63	13752
2017-11-15	4.62	4.80	4.58	4.77	40570
2017-11-16	4.75	4.97	4.72	4.77	209084
2017-11-17	4.80	4.88	4.65	4.86	21799
2017-11-20	4.77	4.90	4.77	4.86	17591
2017-11-21	4.83	4.93	4.73	4.82	30897
2017-11-22	4.80	4.94	4.78	4.79	17796
2017-11-24	4.84	4.84	4.69	4.80	7294
2017-11-27	4.83	4.83	4.66	4.72	11560
2017-11-28	4.78	4.94	4.63	4.77	23485
2017-11-29	4.82	4.82	4.72	4.76	3422
2017-11-30	4.73	4.91	4.30	4.77	3015569
2017-12-01	4.76	4.96	4.76	4.84	30796
2017-12-04	4.81	4.90	4.77	4.83	30691
2017-12-05	4.84	5.12	4.84	5.05	30155
2017-12-06	5.05	5.13	4.94	5.07	27644
2017-12-07	5.05	5.08	5.00	5.06	22150
2017-12-08	5.04	5.04	4.92	5.00	7776
2017-12-11	5.04	5.14	4.98	5.03	31218
2017-12-12	5.03	5.03	4.92	4.99	16784
2017-12-13	5.00	5.04	4.96	4.99	27132
2017-12-14	4.99	5.06	4.78	4.82	24453
2017-12-15	4.89	4.99	4.84	4.96	33862
2017-12-18	4.98	4.98	4.91	4.92	13726
2017-12-19	4.89	5.00	4.84	4.85	19897
2017-12-20	4.85	4.94	4.82	4.87	12145
2017-12-21	4.87	4.95	4.84	4.93	18836
2017-12-22	4.90	4.90	4.84	4.89	10357
2017-12-26	4.90	4.90	4.80	4.82	21197
2017-12-27	4.85	4.86	4.75	4.80	24662
2017-12-28	4.77	4.95	4.75	4.94	29275
2017-12-29	4.95	4.95	4.85	4.88	38140
2018-01-02	4.93	4.98	4.91	4.98	18493
2018-01-03	4.97	5.11	4.89	4.99	26699
2018-01-04	5.04	5.09	5.03	5.06	19377
2018-01-05	5.04	5.09	5.00	5.09	17740
2018-01-08	5.05	5.20	5.05	5.07	19104
2018-01-09	5.07	5.13	5.05	5.11	4782
2018-01-10	5.09	5.09	4.95	5.00	47023
2018-01-11	5.05	5.13	4.99	5.05	14424
2018-01-12	5.02	5.08	5.01	5.05	11013
2018-01-16	5.07	5.08	4.86	4.95	33076
2018-01-17	4.99	5.04	4.85	5.03	18365
2018-01-18	5.01	5.03	4.92	5.00	65652
2018-01-19	5.03	5.09	4.98	5.03	54439
2018-01-22	5.01	5.20	5.01	5.12	264034
2018-01-23	5.10	5.41	5.08	5.40	48721
2018-01-24	5.45	5.58	5.28	5.35	77885
2018-01-25	5.40	5.48	5.26	5.38	36720
2018-01-26	5.40	5.40	5.29	5.39	24827
2018-01-29	5.39	5.39	5.20	5.33	15717
2018-01-30	5.19	5.23	5.14	5.21	11833
2018-01-31	5.26	5.26	4.97	5.05	41771
2018-02-01	5.04	5.04	4.92	4.96	31968
2018-02-02	5.00	5.00	4.76	4.80	20257
2018-02-05	4.75	4.82	4.50	4.50	27987
2018-02-06	4.50	4.73	4.50	4.60	49309
2018-02-07	4.59	5.02	4.59	4.97	162584
2018-02-08	4.94	4.95	4.71	4.73	57655
2018-02-09	4.79	4.79	4.61	4.61	54696
2018-02-12	4.65	4.68	4.52	4.56	72703
2018-02-13	4.64	4.74	4.57	4.58	46084
2018-02-14	4.59	4.72	4.56	4.64	35012
2018-02-15	4.67	4.74	4.40	4.60	16203
2018-02-16	4.64	4.66	4.35	4.40	41364
2018-02-20	4.37	4.57	4.21	4.52	28177
2018-02-21	4.49	4.58	4.36	4.44	32651
2018-02-22	4.45	4.49	4.35	4.36	14261
2018-02-23	4.30	4.59	4.18	4.54	594014
2018-02-26	4.43	4.58	4.25	4.52	79093
2018-02-27	4.50	4.63	4.50	4.52	18774
2018-02-28	4.53	4.62	4.50	4.60	38259
2018-03-01	4.60	4.64	4.55	4.57	40205
2018-03-02	4.53	4.65	4.53	4.57	16471
2018-03-05	4.55	4.80	4.55	4.75	23366
2018-03-06	4.79	4.80	4.68	4.68	23661
2018-03-07	4.69	4.75	4.65	4.70	22768
2018-03-08	4.73	4.84	4.57	4.61	30819
2018-03-09	4.67	4.67	4.50	4.59	44549
2018-03-12	4.60	4.73	4.50	4.53	27454
2018-03-13	4.55	4.60	4.49	4.54	13808
2018-03-14	4.55	4.59	4.31	4.47	175157
2018-03-15	4.50	4.59	4.39	4.48	19269
2018-03-16	4.51	4.55	4.39	4.48	29813
2018-03-19	4.47	4.50	4.26	4.27	55373
2018-03-20	4.29	4.29	4.24	4.25	93275
2018-03-21	4.29	4.36	4.23	4.29	46712
2018-03-22	4.30	4.43	4.24	4.24	19251
2018-03-23	4.29	4.36	4.23	4.26	15348
2018-03-26	4.31	4.37	4.18	4.25	224562
2018-03-27	4.25	4.28	4.23	4.24	24047
2018-03-28	4.20	4.30	4.20	4.25	16122
2018-03-29	4.29	4.30	4.24	4.27	43000
2018-04-02	4.23	4.25	4.14	4.18	21730
2018-04-03	4.16	4.23	4.14	4.14	19288
2018-04-04	4.13	4.16	4.13	4.15	16822
2018-04-05	4.15	4.19	4.12	4.14	35041
2018-04-06	4.13	4.28	4.12	4.18	21921
2018-04-09	4.20	4.20	4.03	4.03	18291
2018-04-10	4.09	4.20	4.04	4.14	13417
2018-04-11	4.10	4.11	4.06	4.10	34479
2018-04-12	4.17	4.34	4.08	4.29	285225
2018-04-13	4.28	4.44	4.26	4.41	14797
2018-04-16	4.49	4.49	4.36	4.47	35195
2018-04-17	4.45	4.45	4.30	4.34	41836
2018-04-18	4.35	4.40	4.35	4.38	18531
2018-04-19	4.38	4.45	4.29	4.44	474229
2018-04-20	4.42	4.54	4.37	4.54	12390
2018-04-23	4.55	4.55	4.39	4.45	7390
2018-04-24	4.48	4.51	4.41	4.51	4464
2018-04-25	4.52	4.52	4.40	4.45	2995
2018-04-26	4.48	4.48	4.30	4.41	5259
2018-04-27	4.37	4.45	4.31	4.45	11628
2018-04-30	4.45	4.59	4.44	4.50	12169
2018-05-01	4.46	4.51	4.38	4.49	10417
2018-05-02	4.55	4.56	4.44	4.47	23282
2018-05-03	4.50	4.55	4.45	4.45	981
2018-05-04	4.16	4.58	4.16	4.55	66624
2018-05-07	4.57	4.64	4.49	4.61	39646
2018-05-08	4.64	4.76	4.58	4.71	30719
2018-05-09	4.73	4.80	4.70	4.75	34748
2018-05-10	4.75	5.09	4.69	5.00	185034
2018-05-11	4.96	5.08	4.95	4.97	22689
2018-05-14	4.97	5.15	4.95	5.00	63031
2018-05-15	4.96	5.00	4.96	4.99	9617
2018-05-16	5.00	5.13	4.98	5.00	17220
2018-05-17	5.00	5.14	4.92	4.96	15279
2018-05-18	4.95	4.99	4.86	4.99	9504
2018-05-21	4.97	5.06	4.96	4.99	22369
2018-05-22	4.94	5.00	4.90	4.95	6400
2018-05-23	4.97	4.97	4.70	4.86	16081
2018-05-24	4.81	4.99	4.36	4.85	7301
2018-05-25	4.85	4.93	4.85	4.91	4015
2018-05-29	4.86	4.99	4.86	4.97	9198
2018-05-30	5.00	5.04	5.00	5.02	57653
2018-05-31	5.03	5.06	5.02	5.02	21625
2018-06-01	5.00	5.09	4.91	5.05	19317
2018-06-04	5.07	5.15	5.05	5.10	24898
2018-06-05	5.08	5.12	5.08	5.09	10798
2018-06-06	5.09	5.12	5.02	5.05	37313
2018-06-07	5.06	5.11	5.03	5.06	34978
2018-06-08	5.06	5.13	5.02	5.05	17297
2018-06-11	5.08	5.15	5.05	5.13	27978
2018-06-12	5.11	5.15	5.03	5.13	113408
2018-06-13	5.15	5.18	5.07	5.14	13951
2018-06-14	5.19	5.19	5.06	5.12	18180
2018-06-15	5.13	5.14	5.07	5.08	10501
2018-06-18	5.12	5.24	5.08	5.20	7058
2018-06-19	5.10	5.29	5.05	5.24	20861
2018-06-20	5.27	5.30	5.20	5.27	9322
2018-06-21	5.29	5.29	5.10	5.17	18734
2018-06-22	5.14	5.32	5.12	5.19	33623
2018-06-25	5.22	5.22	5.00	5.05	23007
2018-06-26	5.01	5.04	4.88	4.88	66464
2018-06-27	4.88	4.97	4.83	4.87	33773
2018-06-28	4.87	4.90	4.85	4.87	44480
2018-06-29	4.91	4.93	4.86	4.90	49949
2018-07-02	4.86	4.92	4.83	4.83	12450
2018-07-03	4.83	4.89	4.83	4.84	7131
2018-07-05	4.83	4.90	4.79	4.89	10013
2018-07-06	4.83	4.96	4.80	4.88	26546
2018-07-09	4.98	5.04	4.89	5.03	25369
2018-07-10	5.02	5.02	4.90	4.97	15944
2018-07-11	4.98	5.07	4.92	4.99	14956
2018-07-12	4.96	5.11	4.96	5.10	5883
2018-07-13	5.10	5.10	5.00	5.04	3358
2018-07-16	5.13	5.25	5.01	5.22	23580
2018-07-17	5.20	5.23	5.19	5.19	4261
2018-07-18	5.18	5.18	5.13	5.15	2320
2018-07-19	5.15	5.22	5.12	5.12	3417
2018-07-20	5.06	5.18	5.03	5.08	1892
2018-07-23	5.01	5.01	4.81	5.01	6600
2018-07-24	4.90	4.94	4.84	4.92	7597
2018-07-25	4.92	4.92	4.91	4.91	1091
2018-07-26	4.87	4.87	4.76	4.84	8792
2018-07-27	4.84	5.23	4.82	5.22	44670
2018-07-30	5.19	5.24	5.17	5.17	1264
2018-07-31	5.10	5.10	5.03	5.08	6230
2018-08-01	5.10	5.18	5.00	5.18	2866
2018-08-02	5.16	5.27	5.09	5.14	5121
2018-08-03	4.50	4.80	4.34	4.79	77266
2018-08-06	4.78	4.80	4.60	4.79	21997
2018-08-07	4.75	4.82	4.69	4.73	13354
2018-08-08	4.70	4.83	4.70	4.81	8295
2018-08-09	4.78	4.87	4.70	4.84	82605
2018-08-10	4.90	5.05	4.77	5.05	35773
2018-08-13	5.00	5.10	4.92	5.04	40385
2018-08-14	5.01	5.05	4.88	4.90	38991
2018-08-15	4.93	5.00	4.66	4.76	32239
2018-08-16	4.80	4.84	4.78	4.80	5003
2018-08-17	4.79	4.88	4.79	4.79	21629
2018-08-20	4.82	4.88	4.69	4.82	20974
2018-08-21	4.82	4.94	4.81	4.81	9290
2018-08-22	4.76	4.91	4.76	4.91	917
2018-08-23	4.87	4.93	4.81	4.87	2829
2018-08-24	4.88	4.88	4.63	4.79	42774
2018-08-27	4.75	4.88	4.75	4.82	16758
2018-08-28	4.88	4.88	4.87	4.88	4082
2018-08-29	4.88	4.88	4.76	4.82	1934
2018-08-30	4.79	4.87	4.72	4.87	2399
2018-08-31	4.83	4.88	4.82	4.84	1852
2018-09-04	4.81	4.81	4.66	4.66	5061
2018-09-05	4.65	4.75	4.61	4.75	2735
2018-09-06	4.76	4.85	4.60	4.85	5391
2018-09-07	4.81	4.84	4.66	4.84	10496
2018-09-10	4.81	4.84	4.68	4.84	2799
2018-09-11	4.80	4.84	4.76	4.82	6635
2018-09-12	4.82	4.84	4.79	4.83	2424
2018-09-13	4.77	4.84	4.77	4.84	10154
2018-09-14	4.81	4.89	4.77	4.83	7284
2018-09-17	4.77	4.88	4.77	4.78	6563
2018-09-18	4.80	4.87	4.77	4.87	2181
2018-09-19	4.83	4.88	4.79	4.83	7054
2018-09-20	4.80	4.80	4.76	4.76	7170
2018-09-21	4.78	4.78	4.36	4.45	120924
2018-09-24	4.45	4.51	4.35	4.38	2949
2018-09-25	4.31	4.50	4.00	4.40	926051
2018-09-26	4.48	4.58	4.22	4.29	53958
2018-09-27	4.25	4.55	4.22	4.55	19305
2018-09-28	4.56	4.65	4.33	4.57	34450
2018-10-01	4.70	4.77	4.60	4.65	16589
2018-10-02	4.68	4.77	4.54	4.75	67362
2018-10-03	4.77	4.77	4.62	4.65	44992
2018-10-04	4.61	4.64	4.60	4.61	29787
2018-10-05	4.60	4.60	4.46	4.54	8197
2018-10-08	4.55	4.55	4.24	4.29	6233
2018-10-09	4.30	4.41	4.17	4.19	9307
2018-10-10	4.17	4.27	4.14	4.18	20849
2018-10-11	4.20	4.22	3.93	3.98	31371
2018-10-12	3.96	4.00	3.94	3.97	8531
2018-10-15	4.01	4.01	3.82	3.82	9630
2018-10-16	3.81	3.91	3.70	3.81	808376
2018-10-17	3.78	3.78	3.54	3.67	41015
2018-10-18	3.64	3.64	3.51	3.58	39992
2018-10-19	3.60	3.80	3.51	3.65	26156
2018-10-22	3.59	3.67	3.58	3.60	1018
2018-10-23	3.56	3.64	3.56	3.64	6559
2018-10-24	3.62	3.71	3.54	3.69	12881
2018-10-25	3.70	3.97	3.70	3.90	10496
2018-10-26	3.87	3.92	3.80	3.86	48860
2018-10-29	3.83	4.01	3.78	4.01	108085
2018-10-30	3.99	4.08	3.91	3.91	4673
2018-10-31	3.89	4.00	3.58	3.58	52982
2018-11-01	3.61	3.80	3.61	3.80	2803
2018-11-02	3.80	4.01	3.80	3.95	43733
2018-11-05	3.92	3.99	3.92	3.94	15045
2018-11-06	3.96	3.97	3.93	3.96	6173
2018-11-07	3.96	4.01	3.93	4.00	30826
2018-11-08	3.95	4.07	3.95	4.01	20446
2018-11-09	4.02	4.03	4.01	4.02	9857
2018-11-12	4.00	4.00	3.94	3.99	10783
2018-11-13	3.92	3.97	3.83	3.83	20747
2018-11-14	3.83	3.95	3.58	3.58	16154
2018-11-15	3.59	3.62	3.48	3.50	53777
2018-11-16	3.54	3.56	3.47	3.47	2344
2018-11-19	3.43	3.52	3.31	3.45	21778
2018-11-20	3.48	3.48	3.17	3.17	5938
2018-11-21	3.20	3.32	3.13	3.25	37594
2018-11-23	3.21	3.33	3.20	3.20	5383
2018-11-26	3.20	3.37	3.20	3.20	21678
2018-11-27	3.20	3.32	3.14	3.27	10892
2018-11-28	3.30	3.38	3.25	3.38	120184
2018-11-29	3.35	3.37	3.32	3.34	4639
2018-11-30	3.30	3.40	3.30	3.36	137332
2018-12-03	3.29	3.39	3.06	3.15	22993
2018-12-04	3.12	3.12	2.70	2.70	128662
2018-12-06	2.75	2.76	2.72	2.76	15510
2018-12-07	2.76	2.88	2.66	2.86	106532
2018-12-10	2.86	2.86	2.70	2.73	15801
2018-12-11	2.76	2.76	2.62	2.68	8988
2018-12-12	2.70	2.70	2.53	2.61	314454
2018-12-13	2.63	2.69	2.58	2.60	16463
2018-12-14	2.68	2.68	2.50	2.50	21749
2018-12-17	2.50	2.60	2.45	2.55	474995
2018-12-18	2.52	2.55	2.30	2.31	16209
2018-12-19	2.30	2.40	2.22	2.25	49295
2018-12-20	2.22	2.30	1.95	1.98	74060
2018-12-21	1.97	2.03	1.78	1.96	89132
2018-12-24	1.93	1.99	1.88	1.90	17748
2018-12-26	1.89	1.94	1.61	1.61	68087
2018-12-27	1.60	1.80	1.60	1.73	738834
2018-12-28	1.73	2.46	1.72	2.17	290510
2018-12-31	2.05	2.24	1.91	2.13	156082
2019-01-02	2.13	2.22	2.13	2.22	24623
2019-01-03	2.20	2.30	2.19	2.26	14882
2019-01-04	2.25	2.41	2.20	2.41	59473
2019-01-07	2.40	2.54	2.40	2.50	21146
2019-01-08	2.50	2.61	2.50	2.54	14901
2019-01-09	2.54	2.60	2.50	2.55	64976
2019-01-10	2.55	2.59	2.46	2.46	16346
2019-01-11	2.57	2.57	2.47	2.47	5263
2019-01-14	2.46	2.46	2.40	2.40	5424
2019-01-15	2.42	2.49	2.40	2.45	30359
2019-01-16	2.50	3.00	2.50	2.75	456590
2019-01-17	2.77	2.88	2.67	2.73	45528
2019-01-18	2.76	2.76	2.74	2.74	32917
2019-01-22	2.79	2.82	2.72	2.75	14398
2019-01-23	2.78	2.78	2.58	2.70	43138
2019-01-24	2.68	2.82	2.66	2.71	21369
2019-01-25	2.72	2.88	2.71	2.75	8630
2019-01-28	2.77	2.77	2.68	2.74	23159
2019-01-29	2.72	2.77	2.64	2.73	23298
2019-01-30	2.72	2.80	2.66	2.66	153173
2019-01-31	2.74	2.75	2.69	2.72	68346
2019-02-01	2.75	2.88	2.70	2.74	80074
2019-02-04	2.75	2.84	2.67	2.67	101441
2019-02-05	2.79	2.80	2.71	2.79	477954
2019-02-06	2.88	3.37	2.88	3.30	37371
2019-02-07	3.33	3.39	3.24	3.29	30156
2019-02-08	3.32	3.36	3.23	3.25	47080
2019-02-11	3.21	3.34	3.08	3.30	40404
2019-02-12	3.30	3.40	3.26	3.38	34383
2019-02-13	3.39	3.47	3.23	3.30	13785
2019-02-14	3.33	3.39	3.22	3.33	44436
2019-02-15	3.30	3.55	3.28	3.52	49171
2019-02-19	3.52	3.53	3.37	3.52	59467
2019-02-20	3.50	3.57	3.47	3.54	43338
2019-02-21	3.56	3.65	3.50	3.60	78396
2019-02-22	3.20	3.67	3.06	3.63	329160
2019-02-25	3.64	3.74	3.58	3.71	66389
2019-02-26	3.69	3.76	3.64	3.72	88619
2019-02-27	3.70	3.78	3.63	3.63	26689
2019-02-28	3.62	3.69	3.46	3.46	19369
2019-03-01	3.49	3.58	3.37	3.52	91245
2019-03-04	3.56	3.56	3.30	3.32	51017
2019-03-05	3.29	3.48	3.25	3.30	19120
2019-03-06	3.29	3.34	3.27	3.30	13575
2019-03-07	3.27	3.29	3.21	3.21	41009
2019-03-08	3.21	3.21	3.09	3.15	14047
2019-03-11	3.11	3.22	3.07	3.14	9853
2019-03-12	3.15	3.18	2.98	2.98	38059
2019-03-13	3.79	3.79	2.99	3.10	329978
2019-03-14	3.07	3.12	2.97	3.10	26441
2019-03-15	3.09	3.15	3.01	3.12	73615
2019-03-18	3.14	3.15	3.02	3.12	36678
2019-03-19	3.15	3.16	3.03	3.03	9415
2019-03-20	3.03	3.05	2.95	3.03	16520
2019-03-21	3.02	3.07	2.95	2.96	114009
2019-03-22	2.95	3.01	2.83	2.86	22227
2019-03-25	2.81	2.84	2.65	2.72	29643
2019-03-26	2.75	2.77	2.66	2.68	39339
2019-03-27	2.69	2.77	2.58	2.61	46075
2019-03-28	2.65	2.72	2.52	2.56	9941
2019-03-29	2.59	2.68	2.47	2.55	32103
2019-04-01	2.54	2.61	2.50	2.50	76667
2019-04-02	2.50	2.54	2.48	2.51	24025
2019-04-03	2.50	2.56	2.42	2.50	36608
2019-04-04	2.47	2.54	2.45	2.50	14958
2019-04-05	2.55	2.84	2.51	2.81	170310
2019-04-08	2.84	2.93	2.79	2.92	25328
2019-04-09	2.92	2.92	2.80	2.87	16100
2019-04-10	2.86	3.00	2.86	2.93	19257
2019-04-11	2.97	3.00	2.93	2.97	25779
2019-04-12	2.95	3.00	2.93	2.95	32484
2019-04-15	2.92	3.00	2.92	2.97	8220
2019-04-16	2.96	3.00	2.92	2.94	61083
2019-04-17	2.98	3.15	2.98	3.13	15606
2019-04-18	3.14	3.25	3.12	3.24	42860
2019-04-22	3.26	3.26	3.03	3.21	111833
2019-04-23	3.24	3.32	3.13	3.18	10190
2019-04-24	3.15	3.23	3.13	3.16	4919
2019-04-25	3.26	3.74	3.25	3.62	173900
2019-04-26	3.65	3.75	3.59	3.75	41248
2019-04-29	3.76	4.14	3.72	4.01	27176
2019-04-30	4.00	4.12	3.97	4.09	74650
2019-05-01	4.09	4.23	4.00	4.20	29189
2019-05-02	4.23	4.36	4.15	4.35	34229
2019-05-03	4.40	4.83	4.32	4.45	108494
2019-05-06	4.39	4.83	4.30	4.60	120198
2019-05-07	4.55	4.71	4.53	4.59	23877
2019-05-08	4.59	4.71	4.59	4.70	28597
2019-05-09	4.65	4.73	4.45	4.70	243434
2019-05-10	4.69	4.74	4.56	4.65	54217
2019-05-13	4.40	4.84	4.40	4.70	110627
2019-05-14	4.66	4.97	4.63	4.93	133757
2019-05-15	4.79	4.97	4.79	4.92	33021
2019-05-16	4.87	5.09	4.84	5.04	36230
2019-05-17	4.91	5.14	4.91	4.94	40620
2019-05-20	5.00	5.00	4.83	4.97	26106
2019-05-21	4.99	5.03	4.90	4.96	24893
2019-05-22	4.93	5.09	4.88	5.00	90401
2019-05-23	4.95	5.08	4.56	4.76	41981
2019-05-24	4.70	4.89	4.64	4.79	17177
2019-05-28	4.79	4.79	4.64	4.78	17366
2019-05-29	4.70	5.00	4.65	4.93	11348
2019-05-30	4.96	5.15	4.85	4.92	13080
2019-05-31	4.86	5.16	4.78	4.90	28834
2019-06-03	5.00	5.12	4.95	5.10	13739
2019-06-04	5.10	5.15	5.02	5.15	17735
2019-06-05	5.15	5.15	5.05	5.05	4968
2019-06-06	5.03	5.13	4.78	4.96	471949
2019-06-07	4.92	5.03	4.68	4.93	40442
2019-06-10	4.93	5.11	4.91	5.00	9620
2019-06-11	5.20	5.20	4.97	5.15	29589
2019-06-12	5.09	5.35	4.98	5.35	84975
2019-06-13	5.35	6.25	5.35	6.25	574999
2019-06-14	6.20	6.40	5.81	5.99	114812
2019-06-17	6.04	6.35	6.03	6.12	65465
2019-06-18	6.08	6.10	5.70	6.02	75398
2019-06-19	5.99	6.17	5.73	6.08	24291
2019-06-20	6.10	6.16	5.97	6.08	17093
2019-06-21	6.04	6.50	5.80	6.40	148117
2019-06-24	6.35	6.37	6.12	6.37	95924
2019-06-25	6.31	6.31	6.17	6.28	48744
2019-06-26	6.33	6.47	6.29	6.47	321515
2019-06-27	6.52	6.74	6.43	6.58	59948
2019-06-28	6.59	7.15	6.59	7.13	236078
2019-07-01	7.35	7.50	6.80	7.00	76115
2019-07-02	6.96	6.98	6.72	6.85	16156
2019-07-03	6.84	7.00	6.30	6.95	49669
2019-07-05	6.96	6.98	6.70	6.94	17020
2019-07-08	6.93	6.93	6.22	6.54	79413
2019-07-09	6.48	6.76	6.48	6.60	64740
2019-07-10	6.60	6.74	6.44	6.57	16914
2019-07-11	6.52	6.59	6.28	6.37	32636
2019-07-12	6.30	6.68	6.30	6.46	31741
2019-07-15	6.42	6.63	6.42	6.58	9215
2019-07-16	6.58	6.66	6.31	6.64	19642
2019-07-17	6.59	6.59	6.43	6.54	2395
2019-07-18	6.54	6.54	6.29	6.40	9262
2019-07-19	6.38	6.48	6.36	6.39	6133
2019-07-22	6.87	6.93	6.71	6.83	36530
2019-07-23	6.86	6.99	6.86	6.98	36876
2019-07-24	6.98	7.00	6.86	6.95	42881
2019-07-25	6.90	6.93	6.70	6.76	10275
2019-07-26	6.70	6.95	6.66	6.81	29168
2019-07-29	6.75	6.88	6.33	6.40	30476
2019-07-30	6.36	6.56	6.34	6.43	21937
2019-07-31	6.38	6.81	6.35	6.60	61511
2019-08-01	6.65	6.79	5.89	6.18	83310
2019-08-02	6.32	6.45	6.00	6.27	53372
2019-08-05	6.13	6.35	6.10	6.20	22419
2019-08-06	6.28	6.56	6.22	6.47	44954
2019-08-07	6.45	6.67	6.26	6.42	24710
2019-08-08	6.48	6.59	6.42	6.44	18386
2019-08-09	6.46	6.74	6.37	6.58	67681
2019-08-12	6.60	6.68	6.51	6.66	18537
2019-08-13	6.60	6.75	6.40	6.75	46084
2019-08-14	6.60	6.60	6.37	6.37	7163
2019-08-15	6.42	6.56	6.12	6.22	14635
2019-08-16	6.24	6.46	6.18	6.40	33347
2019-08-19	6.41	6.47	6.22	6.37	18675
2019-08-20	6.37	6.41	6.23	6.35	6249
2019-08-21	6.35	6.46	6.34	6.46	20193
2019-08-22	6.42	6.63	6.42	6.62	19085
2019-08-23	6.53	6.57	6.34	6.34	17875
2019-08-26	6.33	6.36	6.23	6.23	1729
2019-08-27	6.23	6.31	5.89	6.03	82351
2019-08-28	6.02	6.25	6.02	6.14	4146
2019-08-29	6.20	6.36	6.13	6.20	6614
2019-08-30	6.20	6.39	6.00	6.04	7893
2019-09-03	6.01	6.01	5.91	6.00	12320
2019-09-04	6.05	6.22	5.95	6.11	20110
2019-09-05	6.16	6.27	5.78	5.90	102977
2019-09-06	5.90	6.11	5.78	5.87	20918
2019-09-09	5.90	6.02	5.85	5.95	4333
2019-09-10	6.01	6.04	5.53	5.97	25840
2019-09-11	5.96	6.14	5.75	6.01	25101
2019-09-12	5.96	5.96	5.82	5.96	11714
2019-09-13	5.93	6.08	5.76	5.97	5293
2019-09-16	5.93	6.29	5.90	5.91	101763
2019-09-17	5.86	6.22	5.78	6.14	18794
2019-09-18	6.12	6.33	6.10	6.12	18784
2019-09-19	6.12	6.30	5.95	6.20	14740
2019-09-20	6.13	6.34	6.13	6.27	42152
2019-09-23	6.20	6.30	6.17	6.21	22648
2019-09-24	6.15	6.18	5.92	6.05	57992
2019-09-25	6.00	6.14	5.85	6.12	22936
2019-09-26	6.13	6.13	5.92	6.05	30344
2019-09-27	5.98	6.18	5.92	5.95	7518
2019-09-30	5.88	6.04	5.81	5.92	25452
2019-10-01	5.92	6.12	5.73	5.77	160354
2019-10-02	5.71	5.89	5.58	5.65	22453
2019-10-03	5.67	5.97	5.60	5.82	26616
2019-10-04	5.87	5.94	5.71	5.91	10119
2019-10-07	5.87	6.03	5.74	5.88	10639
2019-10-08	5.85	6.04	5.85	6.02	915
2019-10-09	6.02	6.02	5.88	5.88	1550
2019-10-10	5.86	5.95	5.77	5.77	5129
2019-10-11	5.76	6.02	5.76	6.02	13514
2019-10-14	5.93	6.08	5.93	6.00	6489
2019-10-15	5.96	6.05	5.87	6.05	8556
2019-10-16	6.17	6.22	6.08	6.13	10008
2019-10-17	6.09	6.14	5.85	6.05	75353
2019-10-18	6.11	6.23	6.06	6.06	8345
2019-10-21	6.04	6.13	5.95	5.96	104311
2019-10-22	5.89	6.00	5.61	5.73	105452
2019-10-23	5.77	5.94	5.64	5.85	25449
2019-10-24	5.83	5.88	5.74	5.88	20319
2019-10-25	5.79	6.09	5.65	6.09	6993
2019-10-28	6.05	6.14	5.99	6.05	111472
2019-10-29	6.07	6.10	5.99	6.00	5582
2019-10-30	5.66	6.12	5.66	5.92	21036
2019-10-31	6.04	6.04	5.83	5.83	51577
2019-11-01	5.98	6.81	5.98	6.70	138197
2019-11-04	6.75	6.75	6.62	6.72	38127
2019-11-05	6.75	6.75	6.60	6.60	17242
2019-11-06	6.62	6.84	6.62	6.68	16726
2019-11-07	6.76	6.76	6.51	6.52	18611
2019-11-08	6.53	6.66	6.53	6.62	4285
2019-11-11	6.60	6.65	6.51	6.55	35430
2019-11-12	6.49	6.76	6.30	6.76	115925
2019-11-13	6.77	7.46	6.64	7.45	197912
2019-11-14	7.49	7.50	7.07	7.36	135540
2019-11-15	7.22	7.42	6.75	7.38	46248
2019-11-18	7.16	7.36	6.96	7.19	18743
2019-11-19	7.00	7.35	6.81	7.33	21453
2019-11-20	7.48	7.54	7.13	7.13	59512
2019-11-21	7.15	7.37	7.06	7.20	15934
2019-11-22	7.20	7.29	6.99	6.99	18452
2019-11-25	7.09	7.17	6.94	7.10	15361
2019-11-26	7.08	7.09	6.96	7.00	22045
2019-11-27	7.00	7.00	6.83	6.93	12785
2019-11-29	6.86	6.99	6.75	6.81	19819
2019-12-02	6.77	7.08	6.77	7.01	11361
2019-12-03	7.08	7.33	7.01	7.28	69022
2019-12-04	7.39	7.76	7.21	7.66	336676
2019-12-05	7.70	7.98	7.67	7.95	60518
2019-12-06	7.94	8.12	7.90	7.93	94701
2019-12-09	7.93	7.98	7.72	7.94	43851
2019-12-10	7.94	8.00	7.85	7.89	8349
2019-12-11	7.75	7.99	7.61	7.95	18951
2019-12-12	7.90	8.08	7.89	7.99	24378
2019-12-13	8.05	8.10	7.99	8.08	45001
2019-12-16	8.15	8.40	8.05	8.13	133981
2019-12-17	8.20	8.42	8.15	8.39	60247
2019-12-18	8.36	8.51	8.23	8.29	38647
2019-12-19	8.30	8.40	8.17	8.26	19202
2019-12-20	8.37	8.37	8.16	8.31	42072
2019-12-23	8.37	8.37	8.22	8.29	38976
2019-12-24	8.36	8.36	8.10	8.28	9462
2019-12-26	8.21	8.30	7.65	7.79	37326
2019-12-27	7.89	7.89	7.59	7.74	39234
2019-12-30	7.75	7.82	7.67	7.79	21134
2019-12-31	7.86	7.88	7.65	7.76	20594
2020-01-02	7.76	7.85	7.58	7.70	44975
2020-01-03	7.56	7.76	7.49	7.53	30576
2020-01-06	7.51	7.74	7.51	7.61	28841
2020-01-07	7.50	7.81	7.39	7.67	41913
2020-01-08	7.58	8.05	7.58	7.99	36131
2020-01-09	8.01	8.08	7.87	8.05	18210
2020-01-10	8.05	8.79	7.97	8.72	44875
2020-01-13	8.88	9.59	8.77	9.44	174839
2020-01-14	9.45	9.71	9.24	9.58	58697
2020-01-15	9.45	9.85	9.42	9.74	105270
2020-01-16	9.70	9.98	9.70	9.93	70344
2020-01-17	9.89	10.23	9.79	9.98	74751
2020-01-21	10.00	10.08	9.62	9.97	90685
2020-01-22	10.00	10.45	9.98	10.33	101330
2020-01-23	10.40	10.71	10.27	10.27	124155
2020-01-24	10.34	10.42	9.48	10.10	54194
2020-01-27	10.10	10.10	9.61	9.87	40191
2020-01-28	10.12	10.27	8.71	8.71	338720
2020-01-29	8.68	8.81	8.20	8.63	128881
2020-01-30	8.55	8.59	8.33	8.34	54608
2020-01-31	8.28	8.43	7.78	8.27	118132
2020-02-03	8.34	8.89	8.34	8.85	168131
2020-02-04	9.13	9.32	9.05	9.30	119795
2020-02-05	9.32	9.56	9.08	9.33	111065
2020-02-06	9.27	9.39	9.26	9.38	38155
2020-02-07	9.30	9.45	8.51	9.36	75120
2020-02-10	9.28	9.38	9.10	9.25	69640
2020-02-11	9.24	9.40	9.03	9.37	46705
2020-02-12	9.41	10.13	9.31	10.01	64719
2020-02-13	8.90	9.70	8.90	9.60	327487
2020-02-14	9.69	9.74	9.45	9.70	76396
2020-02-18	9.59	9.66	9.03	9.13	139517
2020-02-19	9.25	10.32	9.18	10.06	403690
2020-02-20	10.25	10.66	10.14	10.62	417162
2020-02-21	10.47	10.48	8.50	9.81	315587
2020-02-24	8.81	9.24	7.85	8.75	336831
2020-02-25	8.73	8.73	8.20	8.24	220641
2020-02-26	8.29	8.48	8.00	8.02	305622
2020-02-27	7.76	8.20	7.54	7.92	174940
2020-02-28	7.81	7.95	7.40	7.95	134440
2020-03-02	7.89	8.16	7.62	8.16	109637
2020-03-03	8.25	8.94	8.19	8.50	138546
2020-03-04	8.63	8.85	8.43	8.54	74230
2020-03-05	8.39	8.59	7.79	7.84	73372
2020-03-06	7.78	7.97	7.70	7.93	124986
2020-03-09	7.64	7.64	6.93	7.13	158472
2020-03-10	7.29	7.41	6.81	7.28	148549
2020-03-11	7.25	7.25	6.38	6.50	166864
2020-03-12	6.10	6.15	5.65	6.00	92068
2020-03-13	6.29	6.36	5.32	6.17	107768
2020-03-16	5.68	5.68	4.93	4.94	196239
2020-03-17	5.04	5.48	4.99	5.42	79389
2020-03-18	5.04	5.23	4.09	5.01	124117
2020-03-19	4.99	5.18	4.52	5.13	156583
2020-03-20	5.20	5.44	4.91	5.21	127001
2020-03-23	5.04	5.19	4.52	5.15	94668
2020-03-24	5.20	5.58	5.07	5.45	56630
2020-03-25	5.60	5.80	5.35	5.59	103205
2020-03-26	5.50	5.90	5.50	5.84	112072
2020-03-27	5.89	6.14	5.51	5.96	80204
2020-03-30	5.96	6.33	5.90	6.25	163249
2020-03-31	6.35	6.47	5.88	6.14	55835
2020-04-01	6.04	6.04	5.75	5.93	46286
2020-04-02	5.63	6.38	5.63	6.29	58331
2020-04-03	6.45	6.58	5.82	6.16	47503
2020-04-06	6.32	6.50	6.20	6.30	67852
2020-04-07	6.45	6.50	5.66	5.80	93166
2020-04-08	5.85	6.69	5.81	6.17	78378
2020-04-09	6.43	6.53	6.22	6.45	52904
2020-04-13	6.45	6.46	6.22	6.30	48467
2020-04-14	6.37	6.67	6.28	6.31	51319
2020-04-15	6.23	6.35	5.89	6.16	34036
2020-04-16	6.05	6.26	6.01	6.16	37124
2020-04-17	6.22	6.63	6.16	6.50	46606
2020-04-20	6.40	6.46	6.06	6.12	51946
2020-04-21	6.02	6.03	5.19	5.28	87037
2020-04-22	5.35	6.10	5.34	5.90	75379
2020-04-23	5.79	6.21	5.76	5.89	127009
2020-04-24	5.95	5.95	5.32	5.58	235903
2020-04-27	5.60	5.74	5.39	5.60	200385
2020-04-28	5.60	5.65	5.47	5.59	72261
2020-04-29	5.60	5.78	5.60	5.74	109739
2020-04-30	5.55	5.73	5.52	5.60	68178
2020-05-01	5.47	6.17	5.35	6.07	121563
2020-05-04	6.20	7.01	5.80	6.92	123904
2020-05-05	6.92	7.18	6.71	6.76	72223
2020-05-06	6.71	6.76	6.32	6.36	66955
2020-05-07	6.38	6.64	5.78	5.87	94896
2020-05-08	5.99	6.70	5.99	6.69	81178
2020-05-11	6.77	6.85	6.50	6.59	70287
2020-05-12	6.62	6.73	6.42	6.56	74578
2020-05-13	6.56	6.74	5.87	5.97	78323
2020-05-14	5.76	6.16	5.75	5.92	67277
2020-05-15	5.75	6.34	5.75	5.89	133873
2020-05-18	6.26	6.69	6.19	6.28	115942
2020-05-19	6.27	6.69	6.27	6.46	58202
2020-05-20	6.47	6.69	6.15	6.21	77829
2020-05-21	6.18	6.27	5.91	5.96	91223
2020-05-22	5.95	6.07	5.78	5.86	131579
2020-05-26	6.06	6.50	6.06	6.31	145193
2020-05-27	6.37	6.85	6.18	6.75	116715
2020-05-28	6.75	6.75	6.28	6.38	124086
2020-05-29	6.21	6.55	6.11	6.20	150905
2020-06-01	6.21	6.77	6.21	6.30	86667
2020-06-02	6.33	6.64	6.26	6.37	92967
2020-06-03	6.36	6.75	6.32	6.45	136575
2020-06-04	6.40	6.71	6.26	6.60	125850
2020-06-05	6.62	7.46	6.62	6.99	118561
2020-06-08	7.21	8.66	7.21	7.95	321777
2020-06-09	7.89	8.06	7.55	7.69	95008
2020-06-10	7.62	7.62	7.15	7.46	128267
2020-06-11	7.11	7.20	6.58	6.71	101177
2020-06-12	6.83	7.56	6.63	6.81	161023
2020-06-15	6.88	7.47	6.80	7.27	150035
2020-06-16	7.69	8.00	7.33	7.36	98349
2020-06-17	7.35	7.50	7.02	7.07	65024
2020-06-18	7.00	7.09	6.74	6.79	87872
2020-06-19	6.80	6.99	6.67	6.67	107610
2020-06-22	6.75	7.17	6.60	7.02	90266
2020-06-23	7.18	7.37	6.81	6.89	148316
2020-06-24	6.89	7.49	6.71	7.41	191131
2020-06-25	7.41	7.59	6.86	7.11	190272
2020-06-26	7.10	7.21	6.33	6.48	2305214
2020-06-29	6.55	6.81	6.36	6.55	97304
2020-06-30	6.45	6.63	6.40	6.58	119031
2020-07-01	6.57	6.91	6.36	6.42	96452
2020-07-02	6.59	6.59	6.22	6.34	108184
2020-07-06	6.50	6.72	6.41	6.59	138961
2020-07-07	6.52	6.61	6.24	6.25	105437
2020-07-08	6.21	6.24	5.91	6.09	127286
2020-07-09	6.07	6.13	5.78	6.04	119106
2020-07-10	5.94	6.10	5.91	6.04	65350
2020-07-13	6.09	6.13	5.90	5.93	65954
2020-07-14	5.93	6.07	5.83	5.95	138172
2020-07-15	6.10	6.29	5.88	6.21	162892
2020-07-16	6.05	6.40	6.04	6.27	119237
2020-07-17	6.26	6.72	6.26	6.51	166758
2020-07-20	6.50	6.53	6.30	6.32	55077
2020-07-21	6.39	6.59	6.35	6.52	115637
2020-07-22	6.52	6.58	6.43	6.53	43420
2020-07-23	6.59	6.62	6.27	6.33	39699
2020-07-24	6.28	6.37	6.16	6.21	57549
2020-07-27	6.20	6.29	6.07	6.15	52291
2020-07-28	6.12	6.25	6.06	6.12	63820
2020-07-29	6.09	6.39	5.96	6.29	107769
2020-07-30	6.21	6.76	6.10	6.62	153307
2020-07-31	6.70	6.70	6.08	6.35	217197
2020-08-03	6.28	6.37	6.11	6.34	72536
2020-08-04	6.24	6.57	6.04	6.05	563663
2020-08-05	6.15	6.33	6.07	6.16	196873
2020-08-06	6.24	6.44	6.16	6.33	55517
2020-08-07	6.39	6.54	6.24	6.47	111451
2020-08-10	6.54	7.39	6.39	7.12	141004
2020-08-11	7.17	7.55	7.12	7.37	87902
2020-08-12	7.48	7.73	7.41	7.49	172743
2020-08-13	7.41	7.49	7.12	7.26	50893
2020-08-14	7.29	7.85	7.25	7.82	192316
2020-08-17	7.95	8.94	7.89	8.85	420251
2020-08-18	8.87	8.99	8.40	8.50	142818
2020-08-19	8.59	8.69	8.25	8.50	112816
2020-08-20	8.36	8.72	8.36	8.62	79377
2020-08-21	8.50	8.59	8.20	8.43	108048
2020-08-24	8.50	8.50	8.14	8.39	91784
2020-08-25	8.46	8.65	8.27	8.57	78177
2020-08-26	8.58	8.67	8.38	8.53	46039
2020-08-27	8.61	8.68	8.36	8.60	62805
2020-08-28	8.65	9.09	8.57	8.92	78728
2020-08-31	8.92	9.13	8.17	8.50	195671
2020-09-01	8.41	8.62	8.25	8.54	34451
2020-09-02	8.51	8.73	8.36	8.65	54942
2020-09-03	8.70	8.91	8.22	8.65	115674
2020-09-04	8.82	8.84	8.21	8.23	47621
2020-09-08	8.23	8.66	8.07	8.47	75755
2020-09-09	8.80	9.28	8.68	8.94	171805
2020-09-10	8.94	9.18	8.74	9.08	121840
2020-09-11	9.09	9.15	8.97	9.14	109221
2020-09-14	9.20	10.00	9.12	9.88	211477
2020-09-15	9.78	10.09	9.70	9.86	139999
2020-09-16	9.86	11.18	9.73	11.04	283736
2020-09-17	10.90	11.28	10.80	10.99	163594
2020-09-18	11.09	11.09	10.52	10.76	375681
2020-09-21	10.55	10.65	9.88	10.34	282819
2020-09-22	10.41	10.47	9.81	10.41	166039
2020-09-23	10.32	10.37	9.43	9.53	148052
2020-09-24	9.58	9.75	9.24	9.75	143771
2020-09-25	9.76	10.40	9.72	10.40	122539
2020-09-28	10.50	11.20	10.45	10.73	110081
2020-09-29	10.74	11.03	10.60	10.99	101980
2020-09-30	11.00	11.10	10.40	10.95	191733
2020-10-01	10.99	14.63	10.62	11.57	3738923
2020-10-02	10.75	11.50	10.56	11.03	344170
2020-10-05	11.14	11.48	10.97	11.41	238518
2020-10-06	11.50	11.50	10.61	10.84	149309
2020-10-07	10.87	11.28	10.66	11.17	119847
2020-10-08	11.25	11.36	10.80	11.05	86064
2020-10-09	11.35	11.35	11.11	11.21	111971
2020-10-12	11.31	11.39	10.17	10.53	123975
2020-10-13	10.36	10.85	10.28	10.54	57755
2020-10-14	10.76	11.09	10.76	11.02	90243
2020-10-15	10.94	12.75	10.81	12.34	271311
2020-10-16	12.17	12.24	11.56	11.90	170734
2020-10-19	12.25	12.27	11.70	11.75	116442
2020-10-20	11.85	12.60	11.85	12.17	79769
2020-10-21	12.17	12.35	11.72	11.72	94383
2020-10-22	11.76	12.67	11.28	12.45	161930
2020-10-23	12.54	12.68	12.26	12.64	46898
2020-10-26	12.51	12.51	11.92	11.98	81653
2020-10-27	12.04	12.22	11.70	11.75	56527
2020-10-28	11.52	11.68	10.55	10.58	129634
2020-10-29	10.50	11.35	10.50	11.27	156139
2020-10-30	12.37	12.50	10.50	11.30	444367
2020-11-02	11.51	11.55	10.98	11.31	299016
2020-11-03	11.68	11.72	11.07	11.47	202844
2020-11-04	11.29	11.29	10.85	11.24	75932
2020-11-05	11.23	11.49	10.58	10.97	110801
2020-11-06	11.09	11.37	10.94	11.20	56373
2020-11-09	11.97	12.21	11.26	11.26	129415
2020-11-10	11.47	11.75	11.27	11.74	119434
2020-11-11	11.82	11.82	11.57	11.70	64391
2020-11-12	11.63	11.67	11.28	11.45	90375
2020-11-13	11.75	11.80	10.77	11.16	165166
2020-11-16	11.43	11.54	11.18	11.39	139131
2020-11-17	11.27	11.48	11.19	11.40	97614
2020-11-18	11.50	12.41	11.41	11.70	374822
2020-11-19	11.69	11.93	11.53	11.79	119555
2020-11-20	11.64	11.87	11.57	11.67	137321
2020-11-23	11.73	12.32	11.73	12.00	263634
2020-11-24	12.12	13.18	12.12	13.15	573228
2020-11-25	13.24	14.89	13.01	14.86	611032
2020-11-27	15.04	15.17	14.76	14.92	185093
2020-11-30	14.92	15.10	13.97	14.12	267013
2020-12-01	14.47	14.61	14.00	14.50	188177
2020-12-02	14.61	14.61	14.07	14.39	117762
2020-12-03	14.41	14.88	14.24	14.44	78253
2020-12-04	14.61	14.75	14.17	14.43	87805
2020-12-07	14.41	14.49	14.19	14.23	107187
2020-12-08	14.39	16.24	14.24	16.08	509037
2020-12-09	16.20	16.37	14.45	15.17	252160
2020-12-10	15.00	15.77	14.26	14.44	123976
2020-12-11	14.35	14.85	14.24	14.74	90576
2020-12-14	14.96	16.22	14.94	15.83	233863
2020-12-15	15.95	16.15	15.45	16.05	238749
2020-12-16	16.10	16.75	16.00	16.26	228444
2020-12-17	16.29	17.33	16.29	17.28	327603
2020-12-18	17.22	17.59	15.53	16.03	845118
2020-12-21	15.60	16.19	15.28	16.16	140693
2020-12-22	16.16	17.99	16.03	17.65	328449
2020-12-23	17.71	18.00	16.77	17.07	106172
2020-12-24	17.00	17.76	16.51	17.71	64970
2020-12-28	18.10	18.22	16.26	16.50	141544
2020-12-29	16.46	16.66	15.86	16.45	108386
2020-12-30	16.52	16.72	16.13	16.60	89160
2020-12-31	16.68	16.93	16.24	16.69	116109
2021-01-04	16.90	16.90	15.21	15.79	134956
2021-01-05	15.75	16.75	15.75	16.39	147005
2021-01-06	16.83	18.50	16.83	17.62	359367
2021-01-07	17.65	18.59	17.53	18.51	131915
2021-01-08	18.66	18.96	17.57	17.92	110737
2021-01-11	17.55	17.91	17.26	17.63	107379
2021-01-12	17.68	18.45	17.54	18.34	101242
2021-01-13	18.40	19.62	17.99	18.55	258605
2021-01-14	19.25	20.11	19.00	19.97	242432
2021-01-15	19.58	20.47	19.09	20.30	181229
2021-01-19	21.18	21.56	18.64	18.75	436042
2021-01-20	19.32	19.59	18.64	18.99	152225
2021-01-21	19.00	19.20	18.74	18.78	93302
2021-01-22	18.50	18.95	18.15	18.88	84657
2021-01-25	18.72	19.05	17.89	18.17	184890
2021-01-26	18.25	20.17	18.16	19.94	236533
2021-01-27	19.47	21.34	19.21	20.77	362080
2021-01-28	21.00	21.86	19.95	20.91	227453
2021-01-29	21.00	21.74	19.00	20.06	252899
2021-02-01	20.25	21.17	19.18	21.03	159075
2021-02-02	21.42	21.42	20.39	21.02	136504
2021-02-03	21.04	21.22	20.40	20.70	89084
2021-02-04	21.07	22.57	20.83	22.49	293127
2021-02-05	22.99	24.00	21.94	23.62	258017
2021-02-08	24.18	25.92	23.71	25.70	439722
2021-02-09	25.75	26.64	25.26	25.28	214289
2021-02-10	26.98	26.98	24.77	26.00	296882
2021-02-11	26.25	26.57	23.84	24.65	822875
2021-02-12	24.80	25.16	24.13	24.74	299599
2021-02-16	25.41	25.95	23.68	24.38	367027
2021-02-17	24.01	24.44	22.78	24.04	275161
2021-02-18	23.36	24.89	21.85	24.31	873022
2021-02-19	22.12	24.60	22.04	23.77	1234930
2021-02-22	23.66	24.24	22.46	22.84	314567
2021-02-23	22.29	23.87	20.34	23.80	371339
2021-02-24	23.84	25.08	23.51	24.13	277803
2021-02-25	23.86	24.35	21.99	22.45	176391
2021-02-26	22.27	22.87	21.40	22.25	307684
2021-03-01	22.95	24.31	22.85	24.22	196025
2021-03-02	24.37	24.57	23.44	23.62	188100
2021-03-03	23.96	24.42	23.05	23.05	188112
2021-03-04	22.92	22.92	20.76	21.85	361577
2021-03-05	22.61	22.61	19.95	21.53	308216
2021-03-08	21.86	22.18	20.99	21.71	143798
2021-03-09	22.03	22.31	21.39	21.54	161330
2021-03-10	21.51	22.55	21.51	22.10	142505
2021-03-11	22.47	22.92	22.10	22.80	161898
2021-03-12	22.83	22.83	21.80	22.30	116937
2021-03-15	21.79	22.03	20.81	21.38	171056
2021-03-16	21.30	21.61	20.10	20.91	555939
2021-03-17	20.69	20.92	19.55	20.72	366327
2021-03-18	20.58	20.84	19.70	19.75	377164
2021-03-19	19.58	20.24	19.19	20.11	610161
2021-03-22	20.21	20.48	19.10	20.08	182547
2021-03-23	19.99	20.47	19.75	19.84	218857
2021-03-24	20.08	20.36	18.81	18.82	250477
2021-03-25	18.31	19.15	17.85	19.03	228606
2021-03-26	19.19	19.66	18.96	19.61	152800
2021-03-29	19.47	19.65	18.19	18.42	168988
2021-03-30	18.43	19.57	18.36	19.49	164560
2021-03-31	19.75	20.57	19.57	20.34	226397
2021-04-01	20.44	20.79	20.13	20.79	224235
2021-04-05	21.13	21.42	20.09	20.14	218840
2021-04-06	20.14	20.54	19.63	19.75	108753
2021-04-07	19.85	20.16	19.44	19.54	127611
2021-04-08	19.69	19.92	19.15	19.63	87555
2021-04-09	19.65	19.65	18.72	18.78	147427
2021-04-12	18.75	18.84	18.21	18.30	258729
2021-04-13	18.25	18.75	17.55	18.71	363512
2021-04-14	18.84	19.50	18.84	18.99	113696
2021-04-15	19.17	19.34	17.55	18.00	213709
2021-04-16	18.12	18.48	17.53	18.37	168643
2021-04-19	18.32	18.64	17.60	17.72	108210
2021-04-20	17.55	17.65	16.33	16.92	325257
2021-04-21	16.82	17.53	16.64	17.42	94745
2021-04-22	17.52	18.45	17.27	18.11	335663
2021-04-23	18.31	18.67	17.97	18.59	140676
2021-04-26	19.48	19.74	19.12	19.66	170643
2021-04-27	19.60	20.00	19.18	19.78	159750
2021-04-28	19.81	20.76	19.71	20.66	143625
2021-04-29	20.98	21.35	19.67	20.16	163542
2021-04-30	19.50	19.70	18.08	18.23	527774
2021-05-03	18.42	18.65	16.86	17.47	314060
2021-05-04	17.32	18.06	16.65	17.83	248475
2021-05-05	17.75	20.01	17.61	19.52	264380
2021-05-06	19.53	19.53	17.87	18.52	274221
2021-05-07	18.44	19.35	18.31	19.26	136033
2021-05-10	19.29	19.49	17.65	17.66	300113
2021-05-11	17.01	18.35	16.79	18.25	146550
2021-05-12	18.51	18.51	17.55	17.60	156545
2021-05-13	17.75	18.49	17.42	17.67	191146
2021-05-14	17.97	18.30	17.75	18.08	111045
2021-05-17	17.74	18.70	17.71	18.67	155416
2021-05-18	18.81	18.93	18.12	18.25	131441
2021-05-19	17.86	18.13	17.38	17.96	201236
2021-05-20	18.12	18.71	17.61	18.68	161802
2021-05-21	19.09	20.50	19.09	20.41	374760
2021-05-24	20.53	21.03	19.34	19.70	249999
2021-05-25	19.70	20.25	19.06	19.12	146590
2021-05-26	19.17	19.60	19.12	19.42	85919
2021-05-27	19.71	20.15	19.62	20.01	114660
2021-05-28	20.22	20.31	19.61	20.28	115546
2021-06-01	20.50	21.13	20.30	20.49	152478
2021-06-02	20.72	20.89	20.44	20.64	151395
2021-06-03	20.71	20.95	20.33	20.89	134727
2021-06-04	20.95	21.99	20.95	21.84	237667
2021-06-07	22.00	22.83	21.61	22.83	300377
2021-06-08	22.95	24.93	22.57	22.69	548586
2021-06-09	22.74	22.94	21.88	22.07	137195
2021-06-10	22.22	22.33	21.06	21.52	124444
2021-06-11	21.60	21.95	21.52	21.61	112797
2021-06-14	21.71	22.73	21.71	22.51	143925
2021-06-15	22.49	23.26	22.07	23.22	204039
2021-06-16	23.18	24.43	23.18	24.19	319385
2021-06-17	24.04	24.62	23.01	23.98	220494
2021-06-18	23.28	24.25	23.28	23.82	548413
2021-06-21	23.94	24.40	23.70	24.12	136299
2021-06-22	23.91	24.35	23.57	24.35	184354
2021-06-23	24.50	24.92	24.00	24.69	141642
2021-06-24	24.99	25.29	24.50	25.06	158302
2021-06-25	25.12	25.29	24.49	24.65	928157
2021-06-28	24.63	24.63	23.51	23.80	114239
2021-06-29	24.03	24.25	23.58	24.07	96748
2021-06-30	25.06	31.00	25.05	29.92	978490
2021-07-01	32.01	34.77	31.81	34.66	1101050
2021-07-02	34.46	35.82	33.64	34.82	539311
2021-07-06	35.40	35.50	32.73	34.11	235733
2021-07-07	33.81	35.80	33.52	35.24	286169
2021-07-08	34.81	35.85	34.20	34.76	147314
2021-07-09	34.50	35.83	33.80	35.55	201197
2021-07-12	35.24	37.30	34.58	36.20	304011
2021-07-13	35.94	36.20	34.23	34.50	222875
2021-07-14	34.56	34.73	33.17	34.38	199422
2021-07-15	34.57	35.00	33.63	34.24	231428
2021-07-16	34.36	34.36	32.71	33.00	163349
2021-07-19	31.91	32.21	30.44	30.91	388408
2021-07-20	31.18	34.82	31.04	34.34	390833
2021-07-21	34.43	37.12	34.43	36.59	242189
2021-07-22	36.37	37.55	34.99	37.01	290389
2021-07-23	37.35	37.44	35.64	36.94	147912
2021-07-26	37.37	39.13	37.32	38.47	312136
2021-07-27	38.02	38.56	36.65	37.92	173561
2021-07-28	38.02	39.44	37.33	39.38	202637
2021-07-29	39.39	39.50	37.88	38.54	422263
2021-07-30	40.00	41.85	37.41	37.65	481709
2021-08-02	38.17	38.47	35.74	36.85	311845
2021-08-03	36.74	38.00	35.43	37.82	305389
2021-08-04	37.37	38.00	36.56	36.80	148797
2021-08-05	36.68	38.08	36.64	37.36	110067
2021-08-06	37.76	37.76	36.53	36.60	122394
2021-08-09	36.47	37.09	35.94	36.47	202151
2021-08-10	36.79	37.13	36.62	37.00	168113
2021-08-11	37.00	37.00	35.53	36.96	104343
2021-08-12	36.70	37.34	35.87	36.36	176959
2021-08-13	36.42	36.67	35.09	35.18	90074
2021-08-16	34.82	34.85	33.70	34.11	105412
2021-08-17	34.46	37.00	34.13	36.94	229327
2021-08-18	36.55	38.99	36.52	38.70	492279
2021-08-19	38.13	41.11	37.74	40.94	405596
2021-08-20	40.38	41.50	39.54	39.87	309819
2021-08-23	40.63	42.17	40.37	41.35	278839
2021-08-24	41.58	42.66	41.24	42.17	143038
2021-08-25	42.85	44.73	42.34	43.10	261017
2021-08-26	42.98	44.20	42.10	43.15	237364
2021-08-27	43.74	45.26	43.74	44.14	176367
2021-08-30	44.78	45.35	43.50	43.82	147123
2021-08-31	43.75	44.50	43.03	43.75	573745
2021-09-01	43.39	44.73	42.67	44.21	210795
2021-09-02	44.59	46.45	44.51	46.19	212908
2021-09-03	46.10	46.79	44.05	44.21	139375
2021-09-07	43.98	44.18	41.80	42.00	196513
2021-09-08	42.00	42.69	41.33	41.73	192531
2021-09-09	41.56	42.64	41.50	41.99	123851
2021-09-10	44.22	45.99	42.41	42.72	501990
2021-09-13	43.01	45.63	43.00	44.74	241094
2021-09-14	45.15	46.19	44.02	44.42	285737
2021-09-15	44.72	45.60	43.50	45.41	195678
2021-09-16	45.55	45.79	43.73	44.22	157172
2021-09-17	44.30	44.52	43.10	44.37	424586
2021-09-20	43.28	44.89	40.64	41.71	193450
2021-09-21	42.07	43.52	41.62	43.23	128389
2021-09-22	43.51	45.01	43.24	44.24	109337
2021-09-23	44.34	45.17	44.05	44.95	132300
2021-09-24	44.97	46.40	44.59	45.79	141837
2021-09-27	46.33	47.29	46.11	46.59	166079
2021-09-28	46.35	47.00	44.80	44.91	178002
2021-09-29	45.34	45.34	43.62	44.76	109281
2021-09-30	44.75	46.95	44.39	46.01	273575
2021-10-01	46.11	48.10	45.43	47.43	226937
2021-10-04	47.52	48.39	45.79	46.81	224632
2021-10-05	48.13	51.57	47.64	48.23	379077
2021-10-06	47.41	47.76	45.38	47.01	156989
2021-10-07	47.43	49.17	47.43	48.28	118691
2021-10-08	48.44	49.25	47.42	47.68	101057
2021-10-11	47.60	49.57	47.60	48.21	148399
2021-10-12	48.35	50.00	48.22	49.17	63103
2021-10-13	51.01	51.01	48.71	49.67	102684
2021-10-14	50.76	51.04	48.39	49.50	99509
2021-10-15	50.12	50.75	49.25	49.50	133711
2021-10-18	49.25	50.78	48.99	49.40	107993
2021-10-19	49.20	49.76	47.80	47.95	139422
2021-10-20	47.88	47.90	46.80	47.18	95192
2021-10-21	47.07	47.67	43.53	43.83	208692
2021-10-22	43.83	45.45	43.28	44.44	114290
2021-10-25	45.59	47.04	45.56	46.74	123818
2021-10-26	46.96	47.96	46.22	46.84	123097
2021-10-27	46.80	48.10	46.15	46.81	103521
2021-10-28	46.63	47.79	46.11	46.22	171421
2021-10-29	50.69	55.49	48.54	54.46	633492
2021-11-01	54.97	55.66	51.70	53.16	233096
2021-11-02	52.98	53.08	51.44	52.60	164468
2021-11-03	52.50	52.50	50.52	51.90	134010
2021-11-04	52.01	52.79	51.55	52.46	175352
2021-11-05	53.00	55.92	52.79	55.62	338638
2021-11-08	56.00	58.61	56.00	58.54	241616
2021-11-09	58.64	59.00	56.33	58.12	215484
2021-11-10	57.87	58.37	53.29	55.81	190642
2021-11-11	55.82	58.85	55.82	56.79	146571
2021-11-12	56.70	60.30	56.04	59.27	261654
2021-11-15	59.40	62.31	58.77	60.48	376534
2021-11-16	60.12	62.95	59.48	61.69	344563
2021-11-17	61.59	63.95	61.50	61.92	317425
2021-11-18	62.30	64.37	61.46	63.66	317254
2021-11-19	63.00	64.00	61.87	62.17	217700
2021-11-22	63.29	65.99	62.41	62.49	322740
2021-11-23	62.38	65.21	61.53	61.71	248924
2021-11-24	61.00	62.26	60.18	61.67	212046
2021-11-26	59.15	60.94	57.32	57.81	241306
2021-11-29	60.69	61.50	58.04	58.47	253144
2021-11-30	57.83	58.79	54.31	57.16	1135583
2021-12-01	58.99	58.99	53.29	53.36	272211
2021-12-02	53.41	55.53	52.70	53.15	236557
2021-12-03	54.26	54.26	50.25	51.45	349180
2021-12-06	51.73	52.37	49.70	51.33	197412
2021-12-07	52.91	55.62	52.91	54.62	165922
2021-12-08	55.78	57.72	54.33	57.23	166719
2021-12-09	56.97	57.85	55.01	55.78	180062
2021-12-10	56.91	58.04	54.65	55.80	196031
2021-12-13	54.80	55.59	50.72	52.57	347778
2021-12-14	51.52	53.43	51.27	52.88	240360
2021-12-15	52.38	54.46	51.41	54.08	305044
2021-12-16	54.96	55.95	48.14	48.18	279883
2021-12-17	48.00	49.27	46.40	47.92	605780
2021-12-20	46.56	48.18	44.43	47.89	342904
2021-12-21	48.54	51.96	48.28	51.76	212280
2021-12-22	51.58	53.58	50.94	52.59	156433
2021-12-23	52.83	52.83	50.58	50.79	120412
2021-12-27	50.66	53.24	49.96	53.15	167206
2021-12-28	53.18	53.94	49.82	50.90	252030
2021-12-29	50.83	51.34	49.10	49.52	182625
2021-12-30	49.71	50.92	48.81	48.94	140647
2021-12-31	48.50	50.64	48.25	49.79	246653
2022-01-03	51.20	52.00	50.34	50.69	233852
2022-01-04	51.65	52.00	45.76	47.80	305017
2022-01-05	47.73	48.78	44.75	44.84	308828
2022-01-06	45.04	46.20	43.38	45.31	380785
2022-01-07	45.60	46.70	43.40	43.50	162883
2022-01-10	42.39	43.69	41.50	43.63	302204
2022-01-11	43.84	44.38	41.90	43.70	184362
2022-01-12	44.56	44.72	42.60	43.42	170341
2022-01-13	43.30	44.09	40.18	40.81	239472
2022-01-14	39.85	41.34	38.14	38.24	401595
2022-01-18	37.52	38.50	36.47	36.63	372741
2022-01-19	36.85	36.96	34.44	34.46	383925
2022-01-20	34.56	35.71	33.08	33.18	342586
2022-01-21	32.65	33.18	30.54	31.33	556975
2022-01-24	30.05	31.54	28.70	31.34	546297
2022-01-25	30.34	31.19	29.41	30.00	365053
2022-01-26	30.83	31.17	27.94	28.34	254309
2022-01-27	28.96	29.42	25.90	26.58	761198
2022-01-28	26.50	27.98	25.96	27.87	384018
2022-01-31	27.75	29.87	27.40	29.70	399908
2022-02-01	29.82	30.51	28.51	29.81	347865
2022-02-02	30.11	30.22	28.40	29.42	273925
2022-02-03	28.41	29.04	27.35	27.49	264398
2022-02-04	27.44	28.15	27.02	27.89	255162
2022-02-07	27.53	28.18	26.64	27.34	385895
2022-02-08	27.18	27.54	26.50	27.27	278561
2022-02-09	27.71	29.00	27.51	28.80	342512
2022-02-10	27.89	30.04	27.52	27.89	379187
2022-02-11	27.89	28.48	26.84	27.21	253485
2022-02-14	27.12	27.60	26.67	26.81	587109
2022-02-15	27.04	28.83	26.96	28.80	339087
2022-02-16	28.75	28.75	27.23	27.46	334050
2022-02-17	27.29	27.50	25.83	25.92	431004
2022-02-18	27.50	30.32	27.50	28.50	1358998
2022-02-22	27.80	29.19	26.96	27.32	661326
2022-02-23	27.46	28.36	26.21	26.29	489425
2022-02-24	25.30	29.04	25.00	29.00	512702
2022-02-25	29.06	29.83	28.00	29.51	305123
2022-02-28	29.55	30.10	28.95	29.60	483054
2022-03-01	29.83	29.99	28.24	29.10	591618
2022-03-02	29.58	31.79	29.25	31.65	338475
2022-03-03	31.68	32.09	29.66	30.17	303355
2022-03-04	29.73	30.17	27.25	28.02	327138
2022-03-07	28.10	28.86	27.60	28.19	288766
2022-03-08	28.34	31.14	28.01	29.76	354123
2022-03-09	30.71	31.86	30.18	31.60	261753
2022-03-10	30.89	31.17	29.84	31.15	189593
2022-03-11	31.43	32.01	30.59	31.10	286478
2022-03-14	30.94	30.94	26.00	26.32	492292
2022-03-15	26.40	28.32	25.62	28.15	705883
2022-03-16	29.09	30.70	28.57	30.65	370751
2022-03-17	30.07	31.26	29.20	30.70	357233
2022-03-18	30.55	31.29	30.37	30.75	683672
2022-03-21	31.16	31.49	30.39	30.87	240383
2022-03-22	31.18	33.36	31.01	33.12	636100
2022-03-23	33.12	34.85	32.48	34.04	552075
2022-03-24	35.37	38.04	35.37	36.77	584249
2022-03-25	36.72	36.81	35.29	36.14	369504
2022-03-28	36.05	36.75	34.75	36.14	258364
2022-03-29	36.56	37.51	35.62	35.71	287644
2022-03-30	35.71	35.71	33.34	33.82	313273
2022-03-31	34.95	36.51	34.40	34.48	526054
2022-04-01	34.74	35.54	34.00	34.89	269206
2022-04-04	35.10	35.33	33.93	34.25	259456
2022-04-05	34.18	34.22	31.48	31.70	242229
2022-04-06	31.14	31.20	29.74	30.12	382456
2022-04-07	30.04	30.88	29.33	29.93	247271
2022-04-08	29.57	30.18	28.40	28.57	229196
2022-04-11	28.17	29.19	27.56	27.58	227615
2022-04-12	28.31	29.14	26.60	26.97	268333
2022-04-13	27.04	28.44	27.04	27.95	180143
2022-04-14	27.96	28.09	26.17	26.42	198646
2022-04-18	26.28	26.94	25.79	26.25	293512
2022-04-19	26.24	26.95	25.90	26.65	175188
2022-04-20	26.89	27.13	26.15	26.17	218338
2022-04-21	26.57	26.98	24.14	24.53	451809
2022-04-22	24.38	25.15	22.82	22.94	536522
2022-04-25	22.52	23.63	22.52	23.63	360003
2022-04-26	23.16	23.80	22.86	23.52	248141
2022-04-27	23.39	23.82	22.55	23.02	279215
2022-04-28	23.19	23.99	19.93	22.23	700595
2022-04-29	22.23	23.09	21.50	21.60	297497
2022-05-02	21.39	22.30	20.93	22.19	394617
2022-05-03	22.18	22.83	21.50	22.78	231574
2022-05-04	22.90	23.54	21.75	23.48	206785
2022-05-05	22.75	23.09	21.13	21.83	290058
2022-05-06	21.63	21.93	20.04	20.66	368620
2022-05-09	20.04	20.30	17.75	17.88	452797
2022-05-10	18.28	18.29	16.45	16.50	697911
2022-05-11	16.42	16.68	14.71	14.81	1017652
2022-05-12	14.74	15.62	13.74	14.44	1192553
2022-05-13	15.37	17.53	15.24	17.17	744307
2022-05-16	16.93	17.42	16.54	17.00	400151
2022-05-17	17.71	18.07	16.81	17.18	381230
2022-05-18	17.06	17.47	16.20	16.46	340908
2022-05-19	16.53	17.33	16.46	16.54	333246
2022-05-20	16.98	17.55	15.95	16.64	229287
2022-05-23	16.97	17.08	15.99	16.41	272765
2022-05-24	16.16	16.42	15.28	15.71	226565
2022-05-25	15.56	16.26	15.39	16.04	245126
2022-05-26	15.93	17.60	15.92	17.43	605354
2022-05-27	17.44	18.50	17.40	18.50	339439
2022-05-31	18.53	18.76	17.39	17.52	334753
2022-06-01	17.49	17.85	16.64	16.70	283772
2022-06-02	16.71	18.93	16.71	18.89	681120
2022-06-03	18.60	18.60	17.52	17.76	218352
2022-06-06	18.99	21.42	18.99	21.08	1004935
2022-06-07	20.84	21.43	20.04	20.53	450679
2022-06-08	20.38	21.48	20.09	20.44	268627
2022-06-09	20.25	20.83	19.22	19.29	240078
2022-06-10	18.54	18.94	17.68	17.89	325738
2022-06-13	16.95	17.00	15.25	15.53	367293
2022-06-14	15.60	15.60	14.75	15.03	471218
2022-06-15	15.17	15.58	14.76	15.13	589814
2022-06-16	14.55	14.84	13.55	14.26	464755
2022-06-17	14.57	15.15	14.27	14.81	502294
2022-06-21	15.14	15.69	14.86	14.91	291236
2022-06-22	14.49	15.23	14.48	14.90	438149
2022-06-23	15.12	15.40	14.24	14.50	407589
2022-06-24	14.62	15.05	14.48	14.99	912397
2022-06-27	15.10	15.27	14.46	15.23	199238
2022-06-28	15.39	15.71	14.67	14.71	285144
2022-06-29	10.50	10.50	7.93	8.43	17586586
2022-06-30	11.00	11.01	9.30	9.88	27476511
2022-07-01	9.94	10.60	9.65	10.15	2349475
2022-07-05	9.90	10.89	9.90	10.35	1876741
2022-07-06	10.40	11.18	10.40	10.73	2075837
2022-07-07	10.73	11.45	10.67	10.89	1173892
2022-07-08	10.77	11.33	10.50	10.77	795722
2022-07-11	10.62	10.89	10.18	10.49	755586
2022-07-12	10.45	11.21	10.36	10.80	559830
2022-07-13	10.40	10.93	10.24	10.51	491834
2022-07-14	10.28	10.35	9.72	9.82	691984
2022-07-15	9.99	9.99	9.29	9.62	807785
2022-07-18	9.92	10.44	9.51	9.70	736335
2022-07-19	10.04	10.70	9.92	10.70	839614
2022-07-20	10.76	11.10	10.63	10.96	599234
2022-07-21	10.98	11.26	10.69	10.94	556330
2022-07-22	11.01	11.20	10.14	10.26	488633
2022-07-25	10.39	10.62	10.06	10.49	357265
2022-07-26	10.39	10.45	10.01	10.12	632321
2022-07-27	10.21	11.35	10.08	11.20	785508
2022-07-28	10.90	12.48	10.90	12.13	1222824
2022-07-29	12.61	13.28	12.37	13.08	917937
2022-08-01	12.72	13.09	12.07	13.02	804837
2022-08-02	12.66	14.95	12.66	14.59	976829
2022-08-03	14.70	14.79	14.06	14.74	608926
2022-08-04	14.81	15.11	14.27	14.39	403312
2022-08-05	14.01	14.53	13.76	14.13	448761
2022-08-08	14.60	14.79	13.67	13.83	470915
2022-08-09	13.67	13.82	13.21	13.53	404654
2022-08-10	14.21	14.45	13.77	13.80	472280
2022-08-11	13.99	14.40	13.55	13.60	555708
2022-08-12	13.87	14.50	13.64	14.37	683885
2022-08-15	14.28	14.44	13.66	14.01	452031
2022-08-16	13.92	14.22	13.73	14.08	367731
2022-08-17	13.72	13.72	13.23	13.58	313597
2022-08-18	13.69	14.03	13.57	13.75	363160
2022-08-19	13.37	13.37	12.76	12.88	316446
2022-08-22	12.47	12.73	12.31	12.52	268224
2022-08-23	12.60	12.96	12.48	12.71	267778
2022-08-24	12.72	13.64	12.72	13.56	254560
2022-08-25	13.88	14.07	13.81	13.92	286570
2022-08-26	13.88	14.00	12.91	13.09	392946
2022-08-29	12.83	13.35	12.79	13.00	228239
2022-08-30	13.27	13.43	12.66	12.86	330418
2022-08-31	12.96	13.24	12.85	13.01	448327
2022-09-01	12.62	12.87	11.80	12.05	463848
2022-09-02	12.23	12.42	11.76	12.02	269712
2022-09-06	12.22	12.44	11.89	12.34	299871
2022-09-07	12.50	12.86	12.15	12.83	291960
2022-09-08	12.60	13.03	12.48	12.98	257652
2022-09-09	13.19	13.51	12.96	13.42	259829
2022-09-12	13.45	13.77	13.12	13.65	230221
2022-09-13	13.00	13.54	12.97	13.31	274757
2022-09-14	13.32	13.83	13.02	13.45	367979
2022-09-15	13.29	14.01	13.19	13.38	359177
2022-09-16	13.08	13.08	12.12	12.20	860641
2022-09-19	11.94	12.55	11.91	12.40	300798
2022-09-20	12.12	12.27	11.87	12.01	419339
2022-09-21	12.06	12.51	11.90	11.97	412343
2022-09-22	11.85	11.85	10.60	10.73	524207
2022-09-23	10.31	10.50	10.07	10.19	501648
2022-09-26	10.04	11.03	10.04	10.15	438095
2022-09-27	10.38	10.52	9.73	10.15	532580
2022-09-28	10.22	10.59	10.15	10.38	454058
2022-09-29	10.11	10.16	9.31	9.49	625452
2022-09-30	9.38	9.70	9.20	9.22	462360
2022-10-03	9.40	10.32	9.22	10.28	576038
2022-10-04	10.68	11.02	10.63	10.70	495844
2022-10-05	10.39	10.43	9.84	10.16	301041
2022-10-06	10.08	10.60	9.82	9.85	247468
2022-10-07	9.59	9.97	9.41	9.50	454429
2022-10-10	9.49	9.58	8.99	9.34	384381
2022-10-11	9.21	9.82	8.99	9.68	364955
2022-10-12	9.72	9.73	8.98	9.47	375500
2022-10-13	9.03	9.92	8.90	9.79	339489
2022-10-14	10.03	10.14	9.20	9.26	254824
2022-10-17	9.71	9.91	9.41	9.55	248578
2022-10-18	9.99	10.29	9.52	9.85	279634
2022-10-19	9.79	9.97	9.47	9.54	543915
2022-10-20	9.52	9.55	9.02	9.07	315113
2022-10-21	9.24	9.54	8.97	9.38	382643
2022-10-24	9.49	9.49	8.98	8.99	278113
2022-10-25	9.26	10.81	9.26	10.66	619080
2022-10-26	10.90	11.25	10.65	10.96	629318
2022-10-27	10.90	12.70	10.41	11.37	1233434
2022-10-28	11.24	12.30	10.97	12.11	765869
2022-10-31	11.87	12.94	11.77	12.68	750447
2022-11-01	13.19	13.19	12.02	12.15	629662
2022-11-02	12.01	12.61	11.80	11.90	387402
2022-11-03	11.49	12.94	11.33	12.86	329911
2022-11-04	13.10	13.17	12.08	12.65	420466
2022-11-07	12.78	12.80	12.02	12.19	288370
2022-11-08	12.15	12.65	11.71	12.12	243354
2022-11-09	11.89	12.26	11.50	11.62	297232
2022-11-10	12.50	13.35	12.36	13.33	506955
2022-11-11	13.62	14.44	13.48	13.57	577295
2022-11-14	13.39	13.70	12.99	13.30	369563
2022-11-15	13.86	14.27	13.52	13.69	471568
2022-11-16	13.45	13.49	12.82	12.98	318827
2022-11-17	12.52	13.14	12.21	12.95	471797
2022-11-18	13.26	13.26	12.74	12.85	239315
2022-11-21	12.73	12.82	11.85	12.04	365526
2022-11-22	12.07	12.19	11.78	12.07	197853
2022-11-23	12.10	13.04	12.01	13.03	336182
2022-11-25	12.92	13.33	12.92	13.26	96980
2022-11-28	13.05	13.20	11.90	11.96	214493
2022-11-29	12.03	12.23	11.33	11.34	291147
2022-11-30	10.16	12.14	10.10	12.06	11277096
2022-12-01	12.00	13.18	11.87	12.91	4114648
2022-12-02	12.59	13.59	12.59	12.95	2120387
2022-12-05	12.93	13.78	12.17	12.18	747291
2022-12-06	12.06	12.16	11.11	11.21	1220611
2022-12-07	11.22	11.55	10.92	11.03	830124
2022-12-08	11.41	12.20	11.32	12.06	903254
2022-12-09	12.04	12.13	11.17	11.33	789323
2022-12-12	11.33	12.03	11.08	11.91	455455
2022-12-13	12.50	12.75	11.40	11.80	789958
2022-12-14	11.77	12.31	11.77	12.11	525330
2022-12-15	11.89	11.99	11.15	11.54	723136
2022-12-16	11.29	11.63	11.15	11.57	1056474
2022-12-19	11.62	11.85	11.00	11.10	512584
2022-12-20	11.00	11.73	10.88	10.99	741517
2022-12-21	10.99	11.84	10.88	11.28	782435
2022-12-22	11.13	11.32	10.62	11.28	709859
2022-12-23	11.25	11.64	11.22	11.61	337134
2022-12-27	11.61	11.68	10.86	10.87	352318
2022-12-28	10.79	10.87	10.33	10.79	596528
2022-12-29	10.97	11.61	10.88	11.57	530986
2022-12-30	11.40	11.86	11.15	11.79	358416
2023-01-03	12.06	12.40	10.08	10.10	1324429
2023-01-04	10.18	10.86	9.63	10.75	1205493
2023-01-05	10.60	10.79	10.23	10.62	512425
2023-01-06	10.69	11.24	10.28	11.11	498776
2023-01-09	11.32	12.02	11.12	11.30	523060
2023-01-10	11.20	11.54	11.00	11.26	363479
2023-01-11	11.43	11.68	11.09	11.63	546210
2023-01-12	11.78	11.84	11.36	11.79	543808
2023-01-13	11.57	11.95	11.49	11.88	453222
2023-01-17	11.91	12.22	11.37	11.39	446880
2023-01-18	11.49	11.85	10.65	10.66	743208
2023-01-19	10.44	10.56	9.96	10.30	791751
2023-01-20	10.40	10.50	10.16	10.41	715265
2023-01-23	10.41	11.18	10.30	10.90	1094906
2023-01-24	10.75	10.79	10.49	10.60	481838
2023-01-25	10.29	10.78	10.00	10.72	631165
2023-01-26	10.79	11.03	10.66	10.75	751357
2023-01-27	10.69	10.75	8.82	9.76	4225338
2023-01-30	9.58	10.17	9.57	9.67	907682
2023-01-31	9.70	10.81	9.55	10.50	1186946
2023-02-01	10.50	10.79	10.04	10.58	618658
2023-02-02	10.85	11.40	10.72	11.20	998314
2023-02-03	10.93	11.72	10.93	11.38	642743
2023-02-06	11.21	11.42	10.84	10.92	432126
2023-02-07	10.83	11.22	10.64	11.15	651926
2023-02-08	11.21	11.26	10.82	10.85	639534
2023-02-09	11.00	11.24	10.04	10.06	798269
2023-02-10	9.95	10.51	9.84	10.42	722776
2023-02-13	10.49	10.83	10.30	10.80	627547
2023-02-14	10.85	11.24	10.56	10.97	970000
2023-02-15	10.95	11.53	10.83	11.50	1123170
2023-02-16	11.58	13.50	11.43	12.78	3359014
2023-02-17	12.47	12.84	11.75	12.30	1114987
2023-02-21	12.11	12.47	11.40	11.58	935522
2023-02-22	11.66	12.21	10.94	11.10	961291
2023-02-23	11.32	11.71	10.81	11.32	673978
2023-02-24	10.93	11.12	10.71	10.95	438609
2023-02-27	11.07	11.45	10.88	11.01	375476
2023-02-28	10.98	11.21	10.78	10.85	657783
2023-03-01	10.80	10.98	10.16	10.39	1221664
2023-03-02	10.11	10.26	9.80	10.06	1382419
2023-03-03	10.22	10.55	10.08	10.43	981917
2023-03-06	10.45	10.55	9.90	10.02	1029354
2023-03-07	9.99	10.09	9.64	9.81	931375
2023-03-08	9.81	10.19	9.73	9.88	687700
2023-03-09	9.84	9.90	9.10	9.11	1224863
2023-03-10	9.06	9.16	7.79	7.80	2391158
2023-03-13	7.61	8.16	7.33	7.81	1356054
2023-03-14	8.14	8.39	7.46	7.83	1395065
2023-03-15	7.55	7.82	7.23	7.80	1681635
2023-03-16	7.70	7.95	7.44	7.82	1159088
2023-03-17	7.70	7.72	6.37	6.81	5378581
2023-03-20	7.38	7.70	7.19	7.46	1675401
2023-03-21	7.70	7.89	7.20	7.66	1336385
2023-03-22	7.59	8.04	7.26	7.28	1031871
2023-03-23	7.37	7.87	7.17	7.31	848769
2023-03-24	7.14	7.32	6.79	6.86	1901189
2023-03-27	6.98	7.24	6.79	7.21	1374796
2023-03-28	7.18	7.47	7.12	7.21	831927
2023-03-29	7.32	7.43	7.00	7.26	670503
2023-03-30	7.46	7.66	7.13	7.24	776028
2023-03-31	7.33	7.64	7.22	7.45	691837
2023-04-03	7.45	7.58	7.13	7.45	747059
2023-04-04	7.43	7.47	6.98	7.18	1093899
2023-04-05	7.03	7.17	6.42	6.57	892018
2023-04-06	6.57	6.57	6.19	6.44	1059012
2023-04-10	6.36	6.52	6.27	6.48	660973
2023-04-11	6.53	6.56	6.41	6.44	642552
2023-04-12	6.62	6.63	6.05	6.05	636949
2023-04-13	6.09	6.30	6.06	6.13	1098186
2023-04-14	6.17	6.17	5.75	5.92	1451963
2023-04-17	5.90	6.20	5.80	6.16	1830027
2023-04-18	6.16	6.18	5.88	6.14	1115383
2023-04-19	6.07	6.07	5.70	5.73	1199664
2023-04-20	5.58	5.79	5.41	5.65	1035660
2023-04-21	5.61	5.63	5.42	5.51	1261577
2023-04-24	5.52	5.72	5.50	5.69	607288
2023-04-25	5.62	5.89	5.57	5.67	1365579
2023-04-26	5.67	5.89	5.48	5.59	1152860
2023-04-27	5.64	6.07	5.54	6.05	976963
2023-04-28	6.00	6.30	5.86	6.26	1053466
2023-05-01	6.28	6.37	6.01	6.22	645334
2023-05-02	6.17	6.17	5.76	6.04	862303
2023-05-03	6.03	6.42	6.03	6.25	786383
2023-05-04	6.82	7.61	6.72	7.40	2485806
2023-05-05	7.63	8.37	7.38	7.43	2230137
2023-05-08	7.60	7.98	7.49	7.89	1458737
2023-05-09	7.74	8.16	7.56	8.10	1053570
2023-05-10	8.29	8.70	8.03	8.08	1065939
2023-05-11	7.90	7.95	7.29	7.43	860232
2023-05-12	7.48	7.71	7.41	7.64	603086
2023-05-15	7.76	7.92	7.54	7.87	509952
2023-05-16	7.71	7.72	7.42	7.49	397610
2023-05-17	7.49	7.70	7.35	7.55	523025
2023-05-18	7.48	7.60	7.19	7.45	665810
2023-05-19	7.59	7.59	7.12	7.19	677239
2023-05-22	7.19	7.36	7.08	7.33	855720
2023-05-23	7.23	7.46	6.87	6.88	473434
2023-05-24	6.82	7.01	6.70	6.73	726720
2023-05-25	6.68	6.70	6.31	6.49	1071894
2023-05-26	6.59	6.92	6.46	6.79	600251
2023-05-30	6.85	6.97	6.58	6.76	544924
2023-05-31	6.70	6.83	6.38	6.57	661453
2023-06-01	6.62	6.98	6.50	6.81	769140
2023-06-02	7.02	7.30	6.97	7.24	739813
2023-06-05	7.20	7.12	6.88	7.24	899450
2023-06-06	6.90	7.63	6.85	7.33	957687
2023-06-07	7.46	7.80	7.45	7.63	733865
2023-06-08	7.71	7.91	7.40	7.69	797320
2023-06-09	7.68	7.90	7.49	7.58	438652
2023-06-12	7.61	7.71	7.43	7.51	537735
2023-06-13	7.68	7.97	7.59	7.78	565375
2023-06-14	7.80	8.03	7.57	7.61	603966
2023-06-15	7.72	8.42	7.67	8.27	1375889
2023-06-16	8.45	8.68	7.98	7.98	1667083
2023-06-20	7.95	7.95	7.33	7.47	1293807
2023-06-21	7.40	7.56	7.29	7.50	736874
2023-06-22	7.46	7.52	7.34	7.40	606143
2023-06-23	7.30	7.30	6.93	7.03	2970444
2023-06-26	6.95	7.28	6.92	7.11	656957
2023-06-27	7.12	7.32	7.04	7.18	626592
2023-06-28	7.20	7.33	6.99	7.32	544257
2023-06-29	7.39	7.50	7.33	7.49	582771
2023-06-30	7.57	7.91	7.41	7.89	607340
2023-07-03	7.94	8.38	7.94	8.38	409652
2023-07-05	8.26	8.45	8.12	8.30	674673
2023-07-06	8.22	8.23	7.35	7.78	729222
2023-07-07	7.76	8.56	7.73	8.03	1245562
2023-07-10	7.96	8.40	7.89	8.40	479503
2023-07-11	8.49	8.57	8.12	8.56	585032
2023-07-12	8.88	8.90	8.43	8.52	552925
2023-07-13	8.62	8.90	8.51	8.83	508275
2023-07-14	8.80	8.80	8.31	8.31	431293
2023-07-17	8.32	8.70	8.17	8.67	346740
2023-07-18	8.69	8.77	8.26	8.26	461450
2023-07-19	8.31	8.51	8.06	8.35	511476
2023-07-20	8.35	8.37	8.11	8.27	401065
2023-07-21	8.37	8.37	7.83	7.92	516157
2023-07-24	7.93	8.05	7.77	7.90	373302
2023-07-25	7.91	8.12	7.73	7.90	682214
2023-07-26	7.91	8.10	7.86	8.02	491766
2023-07-27	8.03	8.07	7.73	7.77	715168
2023-07-28	8.00	8.14	7.83	7.99	376921
2023-07-31	8.05	8.39	7.96	8.34	556704
2023-08-01	8.32	8.32	7.91	8.18	534665
2023-08-02	7.93	7.95	7.40	7.43	762941
2023-08-03	8.05	8.18	7.44	7.47	789928
2023-08-04	7.50	8.18	7.43	7.84	555959
2023-08-07	7.87	7.89	6.92	7.00	1630347
2023-08-08	6.87	7.00	6.51	6.81	1281890
2023-08-09	7.29	7.41	6.80	6.89	854072
2023-08-10	7.00	7.30	6.66	6.83	795545
2023-08-11	6.70	6.80	6.29	6.35	1737211
2023-08-14	6.25	6.71	6.21	6.66	861022
2023-08-15	6.49	6.51	6.27	6.28	704044
2023-08-16	6.21	6.42	6.05	6.05	700949
2023-08-17	6.07	6.20	5.85	5.91	707815
2023-08-18	5.80	5.99	5.73	5.74	689344
2023-08-21	5.76	5.96	5.76	5.83	634994
2023-08-22	5.88	5.99	5.53	5.57	672659
2023-08-23	5.66	5.90	5.60	5.75	737177
2023-08-24	5.73	5.88	5.54	5.64	599599
2023-08-25	5.62	5.71	5.33	5.55	599259
2023-08-28	5.61	5.85	5.61	5.78	606818
2023-08-29	5.75	6.29	5.70	6.20	662059
2023-08-30	6.21	6.26	6.08	6.20	378498
2023-08-31	6.26	6.42	6.06	6.09	670791
2023-09-01	6.18	6.44	6.18	6.36	508098
2023-09-05	6.27	6.30	5.98	6.19	690927
2023-09-06	6.23	6.27	6.05	6.22	457240
2023-09-07	6.46	6.58	6.28	6.51	602276
2023-09-08	6.51	6.60	6.22	6.33	609085
2023-09-11	6.50	6.52	6.29	6.30	801759
2023-09-12	6.25	6.36	6.20	6.34	570858
2023-09-13	6.34	6.35	6.24	6.26	656819
2023-09-14	6.36	6.50	6.26	6.34	649966
2023-09-15	6.31	6.47	6.24	6.44	1022325
2023-09-18	6.44	6.44	5.94	5.96	1173324
2023-09-19	5.94	6.78	5.94	6.62	1142442
2023-09-20	6.68	6.96	6.44	6.47	700256
2023-09-21	6.36	6.47	6.26	6.36	839522
2023-09-22	6.47	6.79	6.40	6.70	816147
2023-09-25	6.56	6.94	6.51	6.85	627527
2023-09-26	6.77	7.44	6.76	7.34	1579974
2023-09-27	7.47	8.54	7.42	8.50	3375835
2023-09-28	8.40	8.40	7.87	8.32	2394370
2023-09-29	8.50	8.79	8.41	8.60	1642858
2023-10-02	8.57	8.63	7.69	7.94	1150527
2023-10-03	7.92	7.92	7.31	7.39	663876
2023-10-04	7.33	7.48	6.95	7.33	1047014
2023-10-05	7.26	7.61	7.08	7.57	941426
2023-10-06	7.51	7.89	7.43	7.85	629735
2023-10-09	7.72	7.85	7.47	7.79	681297
2023-10-10	7.82	8.62	7.81	8.43	1045527
2023-10-11	8.51	9.16	8.45	8.91	1062555
2023-10-12	8.90	8.90	8.25	8.40	987826
2023-10-13	8.37	8.58	8.18	8.32	553417
2023-10-16	8.38	8.50	8.12	8.31	540963
2023-10-17	8.20	8.32	8.00	8.01	806285
2023-10-18	7.78	7.88	7.08	7.13	1183682
2023-10-19	7.10	7.39	7.00	7.18	933160
2023-10-20	7.07	7.30	6.88	6.90	716575
2023-10-23	6.84	6.96	6.62	6.67	757654
2023-10-24	7.20	8.67	7.20	8.43	2761348
2023-10-25	8.39	8.64	7.96	8.38	1537771
2023-10-26	8.26	8.34	7.58	7.74	1052145
2023-10-27	7.79	7.84	7.37	7.52	674645
2023-10-30	7.67	7.74	7.17	7.52	681061
2023-10-31	7.43	7.75	7.37	7.72	653625
2023-11-01	7.66	7.72	7.47	7.71	487123
2023-11-02	8.13	9.10	8.05	8.58	1310865
2023-11-03	8.70	9.33	8.60	9.04	1029430
2023-11-06	9.16	9.16	8.58	9.00	843744
2023-11-07	8.92	9.50	8.90	9.45	976566
2023-11-08	9.40	9.71	9.16	9.70	791198
2023-11-09	9.88	9.92	8.82	8.86	803385
2023-11-10	8.90	9.25	8.76	9.14	541421
2023-11-13	9.00	9.28	8.79	9.14	486685
2023-11-14	9.74	9.95	9.57	9.94	838291
2023-11-15	10.12	10.57	10.02	10.35	1242879
2023-11-16	10.13	10.25	9.89	10.08	678955
2023-11-17	10.24	10.75	10.22	10.64	771427
2023-11-20	10.64	11.12	10.51	10.98	822942
2023-11-21	10.70	10.86	10.19	10.53	726413
2023-11-22	10.75	10.83	10.45	10.71	414193
2023-11-24	10.70	11.02	10.67	10.73	232041
2023-11-27	10.59	11.01	10.31	10.84	482861
2023-11-28	10.76	11.00	10.57	10.93	423960
2023-11-29	11.10	11.39	10.67	10.82	614439
2023-11-30	10.93	10.93	10.31	10.48	764913
2023-12-01	10.43	11.22	10.37	11.07	747019
2023-12-04	11.05	11.29	10.81	10.87	573998
2023-12-05	10.70	10.87	10.36	10.65	809432
2023-12-06	11.71	12.80	11.68	11.97	2448992
2023-12-07	11.95	12.02	11.45	11.68	981785
2023-12-08	11.63	13.07	11.63	13.03	1434515
2023-12-11	13.05	13.15	12.34	12.44	937659
2023-12-12	12.41	12.41	11.95	12.28	510232
2023-12-13	12.28	13.45	12.07	13.26	986252
2023-12-14	13.58	14.08	13.20	13.82	981312
2023-12-15	14.13	14.22	13.57	13.79	998940
2023-12-18	13.85	14.26	13.54	13.75	708633
2023-12-19	13.78	14.19	13.70	13.99	802294
2023-12-20	13.06	14.53	12.84	13.59	1374959
2023-12-21	13.84	14.88	13.68	14.79	818338
2023-12-22	14.98	15.52	14.63	15.38	1053450
2023-12-26	15.70	16.17	15.29	16.09	952069
2023-12-27	16.58	17.32	16.02	17.19	1570087
2023-12-28	17.10	17.24	15.78	16.00	1544227
2023-12-29	16.02	16.27	15.33	15.78	1190175
2024-01-02	15.43	16.07	15.17	15.33	897458
2024-01-03	14.93	15.06	14.48	14.80	722034
2024-01-04	14.73	15.14	14.59	14.74	561778
2024-01-05	14.48	15.23	14.44	14.48	567867
2024-01-08	14.41	14.90	14.22	14.50	600825
2024-01-09	14.16	14.23	13.31	14.11	673312
2024-01-10	14.00	14.45	13.60	14.36	656867
2024-01-11	13.66	14.33	12.47	13.76	1890699
2024-01-12	13.96	14.20	13.34	13.45	734028
2024-01-16	13.06	13.13	12.13	12.32	1042806
2024-01-17	12.00	12.63	11.89	12.28	913209
2024-01-18	12.21	12.32	11.87	12.24	574202
2024-01-19	12.30	12.40	11.78	11.97	1071585
2024-01-22	12.14	12.73	11.84	12.21	1034314
2024-01-23	12.55	12.89	12.32	12.44	812831
2024-01-24	12.62	12.64	11.73	11.81	702143
2024-01-25	12.01	12.10	11.59	11.87	655494
2024-01-26	11.97	12.06	11.52	11.87	697170
2024-01-29	11.82	12.14	11.70	12.06	942547
2024-01-30	11.95	12.06	11.56	11.65	731708
2024-01-31	11.59	11.93	11.21	11.23	618406
2024-02-01	11.31	11.39	10.85	11.25	816198
2024-02-02	11.16	11.40	10.87	11.37	717346
2024-02-05	11.07	11.07	10.75	10.91	496854
2024-02-06	10.96	11.36	10.80	11.31	720751
2024-02-07	11.36	11.51	11.04	11.35	721831
2024-02-08	11.36	11.95	11.35	11.84	716254
2024-02-09	11.90	12.12	11.84	12.00	862415
2024-02-12	12.06	12.68	12.00	12.40	1773072
2024-02-13	13.21	15.01	12.88	14.33	5018824
2024-02-14	15.02	17.19	14.81	17.17	3501910
2024-02-15	17.40	18.12	17.01	17.43	2396696
2024-02-16	17.38	18.00	16.92	17.56	1736782
2024-02-20	17.25	17.49	16.66	17.03	1478753
2024-02-21	16.72	16.95	16.11	16.75	998576
2024-02-22	17.07	18.09	16.51	16.85	1662672
2024-02-23	16.88	17.28	16.63	16.96	932138
2024-02-26	16.95	17.80	16.65	17.08	970930
2024-02-27	17.31	17.54	16.88	16.98	778153
2024-02-28	16.81	17.68	16.67	17.12	863892
2024-02-29	17.54	18.05	16.83	17.18	1277817
2024-03-01	17.45	18.72	17.20	17.61	1889795
2024-03-04	17.70	17.71	16.75	16.99	850551
2024-03-05	16.73	16.77	15.73	16.34	1055223
2024-03-06	17.01	17.51	16.36	17.46	801216
2024-03-07	17.65	17.91	17.03	17.36	499492
2024-03-08	17.60	17.95	16.71	17.02	562954
2024-03-11	17.01	17.81	17.00	17.42	629964
2024-03-12	17.35	17.70	16.93	17.49	695402
2024-03-13	17.43	19.10	17.42	17.90	2105907
2024-03-14	17.76	17.76	15.06	15.26	2033996
2024-03-15	15.24	15.85	15.18	15.27	1628277
2024-03-18	15.16	15.59	14.57	15.41	943889
2024-03-19	15.09	15.54	15.09	15.35	465383
2024-03-20	15.42	15.51	14.83	15.14	745348
2024-03-21	15.20	16.20	15.20	16.03	841844
2024-03-22	15.89	15.97	15.42	15.64	372530
2024-03-25	15.68	16.18	15.64	15.83	450880
2024-03-26	16.09	16.50	15.86	16.14	531577
2024-03-27	16.22	17.36	16.10	17.35	1038452
2024-03-28	17.31	17.74	17.12	17.60	1380539
2024-04-01	17.74	18.00	17.24	17.63	725713
2024-04-02	17.00	17.12	16.17	16.76	626049
2024-04-03	16.64	17.19	16.63	17.06	663931
2024-04-04	17.32	18.48	16.74	16.85	1329934
2024-04-05	16.71	17.16	16.53	16.64	399535
2024-04-08	16.88	17.07	16.52	16.63	439045
2024-04-09	16.63	16.81	16.11	16.74	497049
2024-04-10	16.10	16.84	15.87	16.48	499940
2024-04-11	16.58	16.83	16.38	16.79	375911
2024-04-12	16.56	16.75	15.74	15.92	543134
2024-04-15	15.92	16.12	15.21	15.26	694931
2024-04-16	15.14	15.34	14.89	15.14	607628
2024-04-17	15.33	15.34	14.77	15.07	621305
2024-04-18	15.07	15.28	14.79	14.82	421793
2024-04-19	14.68	15.10	14.60	14.96	585957
2024-04-22	14.95	15.21	14.52	15.18	474220
2024-04-23	15.48	16.73	15.48	16.63	928424
2024-04-24	16.62	16.86	16.32	16.64	653111
2024-04-25	16.25	16.26	15.37	15.71	630801
2024-04-26	15.80	16.46	15.65	16.10	570133
2024-04-29	16.11	16.71	16.05	16.67	426559
2024-04-30	16.44	16.58	15.56	15.66	771480
2024-05-01	15.66	16.06	14.92	15.22	1084277
2024-05-02	19.79	24.41	19.33	23.85	11894542
2024-05-03	24.40	25.65	23.40	25.11	3351897
2024-05-06	25.77	25.91	24.44	25.90	1973450
2024-05-07	25.90	27.09	25.21	26.27	1663035
2024-05-08	25.39	26.76	25.00	26.63	1297181
2024-05-09	26.68	27.19	26.24	26.71	1008630
2024-05-10	26.98	27.21	26.41	27.01	901447
2024-05-13	27.30	27.46	26.37	27.33	988615
2024-05-14	27.88	27.91	25.37	25.41	1956157
2024-05-15	26.11	26.46	25.35	26.15	1437257
2024-05-16	25.82	26.75	25.80	26.38	1007014
2024-05-17	26.50	27.15	26.39	26.69	867997
2024-05-20	26.72	27.49	26.64	27.41	785528
2024-05-21	27.19	27.27	26.60	26.87	528725
2024-05-22	26.80	27.52	26.78	27.08	551274
2024-05-23	27.26	27.70	26.87	27.59	1082572
2024-05-24	27.83	29.69	27.60	29.67	1775023
2024-05-28	30.00	30.28	28.56	29.19	1696591
2024-05-29	29.00	29.63	28.62	29.46	1275743
2024-05-30	29.39	29.69	28.84	29.50	866986
2024-05-31	29.50	30.00	28.13	29.92	1360416
2024-06-03	30.95	30.95	29.27	29.88	1239066
2024-06-04	29.23	30.26	28.67	29.01	999251
2024-06-05	29.99	31.53	29.85	31.42	1940021
2024-06-06	31.22	31.74	30.80	30.98	806229
2024-06-07	30.78	31.60	30.20	30.21	1022430
2024-06-10	29.95	31.58	29.52	31.35	970045
2024-06-11	31.10	31.45	28.42	29.23	2126355
2024-06-12	30.63	31.50	30.13	30.44	1335514
2024-06-13	30.44	31.00	29.33	30.67	1115518
2024-06-14	30.49	31.50	29.72	30.10	705581
2024-06-17	29.92	30.40	29.01	29.48	707200
2024-06-18	29.31	30.17	28.80	29.89	770067
2024-06-20	29.93	30.64	27.46	27.47	1737905
2024-06-21	27.25	27.31	25.09	25.28	3016061
2024-06-24	25.70	26.04	24.61	24.71	1577223
2024-06-25	24.85	25.60	24.63	24.86	1653915
2024-06-26	24.76	25.14	24.24	24.57	1325125
2024-06-27	24.55	24.90	23.92	24.72	962810
2024-06-28	24.85	25.18	23.27	23.85	3906857
2024-07-01	24.00	24.47	23.35	23.51	858419
2024-07-02	23.62	24.23	23.45	24.04	749397
2024-07-03	24.14	24.80	24.01	24.08	432522
2024-07-05	23.99	24.26	23.58	23.70	793207
2024-07-08	24.15	25.11	23.84	23.89	932360
2024-07-09	23.90	24.07	23.07	23.34	857718
2024-07-10	23.56	24.24	23.22	24.22	828596
2024-07-11	24.98	26.23	24.69	26.11	1135184
2024-07-12	26.37	27.35	25.80	27.24	1259966
2024-07-15	27.41	28.29	27.04	27.12	1300912
2024-07-16	27.50	27.90	26.28	26.93	1042788
2024-07-17	26.22	27.16	24.80	24.82	1513835
2024-07-18	24.96	25.56	23.33	23.84	1915818
2024-07-19	23.79	24.35	23.32	23.35	901195
2024-07-22	23.74	24.26	23.50	23.51	824920
2024-07-23	23.53	24.94	23.52	24.31	877679
2024-07-24	23.41	24.28	22.81	22.88	868769
2024-07-25	22.86	22.99	21.56	21.64	1830017
2024-07-26	22.44	22.50	20.98	21.00	1483380
2024-07-29	21.36	21.53	20.84	21.35	892427
2024-07-30	21.55	21.85	20.12	20.26	1039399
2024-07-31	21.04	21.39	20.29	20.41	1208251
2024-08-01	20.70	21.57	20.42	20.82	1887106
2024-08-02	19.61	19.80	18.72	18.88	1657672
2024-08-05	17.10	18.89	16.78	18.84	1285987
2024-08-06	20.11	20.40	19.09	19.72	1742909
2024-08-07	20.01	20.46	18.14	18.50	2392551
2024-08-08	24.41	24.41	20.76	21.46	5432865
2024-08-09	22.07	22.56	20.93	21.85	2678375
2024-08-12	22.11	23.28	22.01	23.04	2298908
2024-08-13	23.06	23.72	22.72	23.47	1743564
2024-08-14	23.83	24.31	23.40	23.63	1316295
2024-08-15	24.25	24.57	23.86	24.41	1016471
2024-08-16	24.31	29.92	24.31	29.92	4329543
2024-08-19	30.00	32.31	29.81	31.72	2854107
2024-08-20	31.99	33.15	29.77	30.70	3265168
2024-08-21	31.06	31.63	30.33	30.98	1539454
2024-08-22	31.13	31.19	29.21	29.23	1583737
2024-08-23	29.59	31.16	29.41	30.14	1388305
2024-08-26	30.30	30.75	29.35	30.26	1268268
2024-08-27	29.67	32.31	29.20	29.92	2128334
2024-08-28	29.32	30.15	28.37	28.53	1575451
2024-08-29	28.86	29.51	27.78	28.74	1518199
2024-08-30	29.02	29.29	27.99	28.69	866531
2024-09-03	28.04	28.48	25.63	26.31	2302896
2024-09-04	26.11	27.17	25.55	26.80	1547006
2024-09-05	26.54	27.38	25.36	25.60	1772448
2024-09-06	25.60	25.90	23.56	23.77	2042782
2024-09-09	24.09	24.96	22.90	23.02	1551012
2024-09-10	23.19	23.85	22.78	23.12	1315904
2024-09-11	22.88	24.86	22.88	24.36	1423246
2024-09-12	24.43	25.20	24.13	24.21	1229052
2024-09-13	24.50	25.55	24.27	24.84	1395862
2024-09-16	24.65	24.86	23.37	24.08	1269958
2024-09-17	24.50	25.62	24.16	24.28	1297227
2024-09-18	24.40	26.41	24.19	24.88	1402561
2024-09-19	26.22	28.81	25.33	28.76	2553901
2024-09-20	28.55	28.55	27.17	27.46	2933636
2024-09-23	27.95	28.12	26.17	26.98	1257750
2024-09-24	27.35	27.60	26.42	27.32	901735
2024-09-25	27.12	28.17	26.65	27.01	1452694
2024-09-26	27.99	28.89	26.51	27.20	1649911
2024-09-27	27.51	28.55	27.32	28.54	1399188
2024-09-30	27.62	30.24	27.37	27.69	3453909
2024-10-01	27.06	27.25	24.40	26.06	3485890
2024-10-02	25.71	25.75	24.26	25.01	1740974
2024-10-03	24.51	25.42	23.88	24.16	1316153
2024-10-04	24.81	26.49	24.52	26.48	1870261
2024-10-07	26.33	26.60	24.67	24.91	1546078
2024-10-08	24.80	24.86	21.49	22.40	5072183
2024-10-09	23.06	23.21	21.63	22.70	3280384
2024-10-10	22.13	22.91	21.56	22.00	2445031
2024-10-11	21.57	23.18	21.50	23.10	2315000
2024-10-14	23.00	23.58	22.30	22.76	1863247
2024-10-15	22.75	22.77	21.53	22.44	1676230
2024-10-16	25.31	26.90	24.20	25.41	6604043
2024-10-17	25.40	25.48	22.36	22.44	4374797
2024-10-18	22.75	23.12	21.58	21.60	3137403
2024-10-21	21.44	21.60	20.40	21.33	2883712
2024-10-22	20.80	21.00	19.86	20.39	6168693
2024-10-23	20.11	20.57	19.49	19.91	2614258
2024-10-24	20.00	20.17	19.12	19.40	2463925
2024-10-25	19.61	19.94	18.95	19.00	2932535
2024-10-28	19.25	20.19	19.22	19.47	1834639
2024-10-29	19.08	19.32	17.65	18.23	4355561
2024-10-30	18.19	18.61	17.53	18.18	1757274
2024-10-31	18.03	18.23	17.45	17.84	2215370
2024-11-01	17.89	18.55	17.86	18.05	1755507
2024-11-04	18.10	18.95	18.10	18.25	1841819
2024-11-05	18.04	18.82	18.04	18.51	1755861
2024-11-06	18.29	18.40	16.26	16.86	6776463
2024-11-07	18.78	18.94	16.36	16.77	7297502
2024-11-08	16.59	16.90	15.68	16.49	4214385
2024-11-11	16.78	17.56	16.62	17.26	2107183
2024-11-12	16.83	17.00	15.44	15.80	3641748
2024-11-13	16.03	16.46	15.28	15.54	2515422
2024-11-14	15.57	15.87	15.08	15.10	2586511
2024-11-15	15.23	15.41	14.18	14.28	3790257
2024-11-18	14.29	14.90	14.14	14.50	3387722
2024-11-19	14.25	14.48	13.73	14.10	3483971
2024-11-20	13.99	14.18	13.47	13.98	2663168
2024-11-21	14.19	14.46	13.91	14.00	2161695
2024-11-22	14.10	14.37	13.78	14.31	2108950
2024-11-25	14.78	15.32	14.41	15.05	3131082
2024-11-26	14.72	15.04	14.23	14.34	1879030
2024-11-27	14.50	14.96	14.30	14.48	1322000
2024-11-29	14.59	15.04	14.52	14.80	1050117
2024-12-02	14.68	15.38	14.37	15.21	1486906
2024-12-03	14.80	14.81	13.80	13.82	2363131
2024-12-04	13.81	14.40	13.66	14.34	1649953
2024-12-05	14.28	14.34	13.45	13.48	1570652
2024-12-06	13.75	14.01	13.24	13.36	1742438
2024-12-09	13.65	14.53	13.51	14.30	1841410
2024-12-10	14.10	14.41	13.63	13.70	1169774
2024-12-11	13.81	13.99	13.41	13.62	1164591
2024-12-12	13.58	13.59	12.93	13.15	1050733
2024-12-13	13.05	13.36	13.03	13.14	1058666
2024-12-16	13.05	13.25	12.90	12.93	1571150
2024-12-17	12.81	13.08	12.68	12.97	1253913
2024-12-18	13.08	13.75	12.33	12.49	1830779
2024-12-19	12.62	12.69	11.97	11.99	1272352
2024-12-20	11.71	12.61	11.64	12.05	3875992
2024-12-23	12.10	12.36	11.93	12.05	1785475
2024-12-24	12.08	12.09	11.80	11.90	865365
2024-12-26	11.78	12.42	11.70	12.39	1263494
2024-12-27	12.24	12.70	12.16	12.47	1411672
2024-12-30	12.20	12.24	11.71	12.02	1303354
2024-12-31	12.19	12.28	11.59	11.88	2154451
2025-01-02	12.29	12.65	11.87	12.17	1262370
2025-01-03	12.33	13.10	12.23	13.02	1582671
2025-01-06	13.76	14.16	13.56	13.90	2397053
2025-01-07	14.25	14.30	13.07	13.30	1491604
2025-01-08	13.08	13.21	12.79	13.16	1386028
2025-01-10	12.77	13.02	12.38	12.54	1313710
2025-01-13	12.22	12.77	11.67	12.73	1624324
2025-01-14	13.05	13.19	12.46	12.47	1185160
2025-01-15	13.10	13.28	12.65	12.72	1150797
2025-01-16	12.49	12.69	12.11	12.56	1326652
2025-01-17	12.68	12.90	12.45	12.72	1372042

Explore More About ASPN

Coins representing dividend payouts and trends

ASPN Dividend History

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

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

ASPN Stock Split History

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

Graph showing historical stock prices and market trends

ASPN Historical Prices

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

Web Analytics