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

ATS Historical Prices

Summary

Key Stock Metrics

20.90

(April 8, 2025)

52-Week Low

33.13

(December 6, 2024)

52-Week High

48.89

(July 18, 2023)

All-Time High

27.07

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-26	6.79	6.79	6.79	6.79	250
2011-05-31	7.12	7.12	7.09	7.09	1179
2011-06-01	7.04	7.04	7.04	7.04	500
2011-06-02	7.26	7.26	7.25	7.25	7000
2011-06-03	7.45	7.59	7.45	7.55	7122
2011-06-06	7.51	7.61	7.50	7.61	76700
2011-06-07	7.75	7.81	7.71	7.81	58100
2011-06-13	7.66	7.66	7.66	7.66	100
2011-06-15	7.61	7.61	7.56	7.56	6400
2011-06-22	7.43	7.43	7.43	7.43	100
2011-06-23	7.36	7.36	7.36	7.36	700
2011-06-24	7.49	7.50	7.49	7.50	728
2011-06-27	7.47	7.47	7.41	7.41	300
2011-06-29	7.83	7.83	7.83	7.83	500
2011-06-30	7.94	7.94	7.94	7.94	300
2011-07-05	8.37	8.37	8.37	8.37	100
2011-07-06	8.40	8.40	8.40	8.40	300
2011-07-07	8.41	8.41	8.41	8.41	400
2011-07-08	8.44	8.44	8.37	8.37	400
2011-07-11	8.28	8.28	8.21	8.21	700
2011-07-12	8.38	8.38	8.33	8.33	400
2011-07-13	8.61	8.61	8.61	8.61	100
2011-07-14	8.65	8.65	8.65	8.65	1000
2011-07-15	8.47	8.47	8.47	8.47	300
2011-07-18	8.40	8.41	8.40	8.41	200
2011-07-19	8.57	8.57	8.57	8.57	300
2011-07-20	8.38	8.38	8.38	8.38	200
2011-07-22	8.49	8.49	8.49	8.49	100
2011-07-25	8.55	8.55	8.43	8.43	400
2011-07-27	8.31	8.36	8.31	8.36	200
2011-07-28	8.32	8.32	8.32	8.32	2000
2011-08-02	8.02	8.04	8.02	8.04	400
2011-08-03	7.91	7.91	7.91	7.91	2400
2011-08-05	7.15	7.19	7.15	7.15	200
2011-08-09	7.00	7.00	7.00	7.00	227
2011-08-16	7.07	7.07	7.07	7.07	1700
2011-08-17	6.87	6.87	6.56	6.81	1500
2011-08-18	6.40	6.51	6.24	6.24	2000
2011-08-19	6.34	6.34	6.20	6.30	2300
2011-08-22	6.37	6.37	6.37	6.37	100
2011-08-23	6.18	6.18	6.18	6.18	300
2011-08-30	6.48	6.53	6.48	6.53	700
2011-08-31	6.73	6.82	6.73	6.81	500
2011-09-01	6.94	6.94	6.88	6.88	600
2011-09-02	6.81	6.81	6.81	6.81	100
2011-09-06	6.66	6.66	6.66	6.66	100
2011-09-09	6.32	6.32	6.26	6.26	5600
2011-09-13	6.73	6.73	6.43	6.43	1500
2011-09-15	6.39	6.39	6.39	6.39	500
2011-09-16	6.35	6.76	6.29	6.76	800
2011-09-19	6.65	6.67	6.65	6.67	200
2011-09-20	6.72	6.72	6.72	6.72	500
2011-09-22	5.91	6.05	5.91	6.05	600
2011-09-26	5.88	5.93	5.88	5.93	1000
2011-09-28	5.88	5.88	5.81	5.81	300
2011-09-30	5.72	5.72	5.72	5.72	500
2011-10-03	5.73	5.79	5.71	5.71	900
2011-10-04	5.54	5.54	5.54	5.54	300
2011-10-11	5.73	5.73	5.73	5.73	2000
2011-10-12	6.12	6.12	6.12	6.12	300
2011-10-17	6.33	6.42	6.33	6.42	200
2011-10-18	6.61	6.62	6.61	6.62	900
2011-10-19	6.57	6.57	6.47	6.47	400
2011-10-21	6.45	6.45	6.45	6.45	100
2011-10-24	6.21	6.38	6.10	6.38	1400
2011-10-28	6.34	6.34	6.34	6.34	500
2011-11-02	6.21	6.29	6.21	6.29	200
2011-11-03	6.54	6.54	6.54	6.54	100
2011-11-04	6.82	7.08	6.82	7.08	2100
2011-11-07	7.07	7.07	6.90	7.07	500
2011-11-08	7.13	7.18	7.13	7.18	400
2011-11-09	6.83	6.83	6.83	6.83	100
2011-11-11	6.59	6.59	6.57	6.57	600
2011-11-15	6.41	6.41	6.41	6.41	100
2011-11-17	6.46	6.46	6.46	6.46	100
2011-11-21	6.24	6.24	6.24	6.24	100
2011-12-01	6.41	6.41	6.38	6.38	400
2011-12-02	6.36	6.37	6.36	6.37	200
2011-12-05	6.33	6.33	6.33	6.33	100
2011-12-06	6.30	6.30	6.30	6.30	100
2011-12-13	5.94	5.94	5.94	5.94	100
2011-12-15	5.56	5.56	5.56	5.56	100
2011-12-20	5.71	5.71	5.71	5.71	100
2011-12-21	5.73	5.73	5.73	5.73	1000
2011-12-23	5.91	5.91	5.88	5.88	4600
2011-12-27	5.75	5.84	5.75	5.84	2000
2011-12-28	6.03	6.03	6.00	6.00	1300
2012-01-03	6.55	6.55	6.55	6.55	300
2012-01-05	6.55	6.55	6.48	6.48	1900
2012-01-10	6.52	6.52	6.52	6.52	1100
2012-01-11	6.38	6.38	6.37	6.37	700
2012-01-13	6.25	6.25	6.23	6.23	300
2012-01-19	6.32	6.66	6.32	6.66	1500
2012-01-20	6.66	6.66	6.66	6.66	100
2012-01-23	6.70	6.70	6.70	6.70	306
2012-01-24	6.55	6.55	6.55	6.55	100
2012-01-27	6.90	6.90	6.90	6.90	300
2012-01-30	6.90	6.90	6.90	6.90	100
2012-02-03	7.12	7.12	7.12	7.12	150
2012-02-07	7.25	7.25	7.25	7.25	600
2012-02-08	7.63	7.92	7.63	7.64	3100
2012-02-09	7.72	7.82	7.72	7.77	1400
2012-02-10	7.79	7.79	7.79	7.79	265
2012-02-13	7.91	7.91	7.83	7.83	400
2012-02-14	7.90	7.95	7.90	7.95	500
2012-02-15	7.98	7.98	7.91	7.91	200
2012-02-16	7.86	7.93	7.86	7.88	600
2012-02-17	7.97	7.97	7.97	7.97	200
2012-02-21	8.14	8.14	7.96	7.96	1100
2012-02-24	8.09	8.09	8.09	8.09	200
2012-02-27	7.99	7.99	7.99	7.99	100
2012-02-28	8.28	8.34	8.28	8.34	900
2012-02-29	8.32	8.32	8.32	8.32	1608
2012-03-01	8.25	8.25	8.25	8.25	100
2012-03-02	8.25	8.25	8.25	8.25	100
2012-03-05	8.19	8.19	8.19	8.19	100
2012-03-12	8.12	8.12	8.12	8.12	400
2012-03-14	8.34	8.34	8.34	8.34	500
2012-03-16	8.79	8.79	8.75	8.79	1100
2012-03-22	8.74	8.74	8.74	8.74	100
2012-03-23	8.74	8.81	8.74	8.79	400
2012-03-26	8.95	8.95	8.95	8.95	100
2012-03-27	8.77	8.77	8.77	8.77	500
2012-03-29	8.65	8.67	8.65	8.67	200
2012-03-30	8.70	8.70	8.65	8.65	1000
2012-04-02	8.94	9.37	8.94	9.37	4900
2012-04-03	9.35	9.45	9.35	9.45	200
2012-04-04	9.30	9.37	9.30	9.37	1500
2012-04-10	9.36	9.36	9.03	9.03	600
2012-04-11	9.19	9.19	9.18	9.18	1000
2012-04-12	9.24	9.24	9.24	9.24	100
2012-04-13	9.28	9.28	9.28	9.28	500
2012-04-16	9.28	9.30	9.28	9.30	300
2012-04-17	9.40	9.55	9.39	9.46	2655
2012-04-18	9.63	9.67	9.63	9.67	1000
2012-04-19	9.69	10.00	9.69	9.88	800
2012-04-23	9.40	9.40	9.40	9.40	800
2012-04-24	9.58	9.58	9.58	9.58	1000
2012-04-26	9.60	9.60	9.60	9.60	500
2012-04-27	9.65	9.65	9.57	9.57	900
2012-04-30	9.50	9.50	9.50	9.50	250
2012-05-01	9.65	9.76	9.65	9.76	200
2012-05-04	9.49	9.49	9.49	9.49	200
2012-05-08	9.29	9.29	8.83	8.93	2300
2012-05-09	8.82	8.82	8.82	8.82	500
2012-05-10	9.16	9.16	9.16	9.16	200
2012-05-11	9.21	9.21	9.21	9.21	250
2012-05-15	9.05	9.08	9.05	9.08	200
2012-05-17	8.71	8.71	8.50	8.62	1000
2012-05-22	8.52	8.63	8.52	8.63	600
2012-05-24	8.60	8.60	8.60	8.60	200
2012-05-25	8.58	8.58	8.26	8.36	2400
2012-05-29	8.20	8.20	8.10	8.10	600
2012-06-04	7.84	7.84	7.77	7.79	1100
2012-06-05	7.78	7.78	7.78	7.78	500
2012-06-07	8.02	8.02	8.02	8.02	100
2012-06-08	7.72	7.75	7.72	7.75	200
2012-06-11	8.01	8.01	8.01	8.01	1500
2012-06-13	8.05	8.05	7.67	7.67	600
2012-06-14	7.94	7.94	7.94	7.94	500
2012-06-18	7.84	7.84	7.82	7.82	400
2012-06-19	7.96	7.96	7.96	7.96	100
2012-06-25	8.30	8.30	8.30	8.30	700
2012-06-26	8.30	8.41	8.30	8.41	1250
2012-06-27	8.39	8.39	8.39	8.39	200
2012-06-28	8.21	8.21	8.21	8.21	400
2012-06-29	8.60	9.20	8.60	9.20	3000
2012-07-02	9.25	9.25	9.25	9.25	100
2012-07-12	8.33	8.33	8.03	8.03	1100
2012-07-16	8.19	8.19	8.19	8.19	200
2012-07-18	7.79	7.83	7.79	7.83	600
2012-07-19	7.96	7.96	7.96	7.96	300
2012-07-20	7.95	7.95	7.95	7.95	100
2012-07-24	7.76	7.77	7.64	7.64	10020
2012-07-26	7.67	7.67	7.67	7.67	1225
2012-07-31	8.12	8.12	8.12	8.12	300
2012-08-02	8.14	8.14	8.14	8.14	200
2012-08-03	8.20	8.20	8.20	8.20	300
2012-08-10	8.33	8.33	8.33	8.33	400
2012-08-14	8.93	8.93	8.93	8.93	200
2012-08-16	9.20	9.20	9.20	9.20	200
2012-08-17	9.20	9.20	9.02	9.02	900
2012-08-21	9.22	9.22	9.22	9.22	100
2012-08-22	9.16	9.16	9.16	9.16	100
2012-08-23	9.10	9.10	9.10	9.10	1700
2012-08-30	8.94	8.94	8.91	8.91	200
2012-09-04	9.16	9.16	9.16	9.16	500
2012-09-10	9.37	9.37	9.27	9.27	1000
2012-09-11	9.26	9.26	9.13	9.13	300
2012-09-12	9.26	9.26	9.26	9.26	800
2012-09-14	9.47	9.47	9.47	9.47	100
2012-09-17	9.56	9.56	9.33	9.33	1800
2012-09-18	9.45	9.45	9.45	9.45	100
2012-09-21	9.45	9.45	9.24	9.24	300
2012-09-24	9.31	9.31	9.31	9.31	300
2012-09-25	9.35	9.35	9.35	9.35	300
2012-09-27	9.15	9.15	9.15	9.15	2280
2012-09-28	9.07	9.07	9.03	9.03	800
2012-10-01	9.06	9.06	8.99	8.99	1480
2012-10-02	9.06	9.06	9.06	9.06	500
2012-10-03	9.04	9.06	9.04	9.06	500
2012-10-05	9.25	9.25	9.25	9.25	300
2012-10-16	8.91	8.91	8.91	8.91	300
2012-10-17	9.00	9.00	9.00	9.00	1800
2012-10-22	8.87	9.07	8.87	9.07	2200
2012-10-25	9.04	9.04	9.02	9.02	8000
2012-11-02	9.36	9.36	9.36	9.36	100
2012-11-08	8.90	8.90	8.59	8.59	200
2012-11-13	7.99	7.99	7.92	7.92	500
2012-11-15	7.88	7.88	7.80	7.80	397
2012-11-16	7.94	8.00	7.94	8.00	200
2012-11-21	8.41	8.41	8.41	8.41	200
2012-11-26	8.49	8.69	8.49	8.69	400
2012-11-28	8.49	8.49	8.49	8.49	458
2012-12-04	8.27	8.27	8.27	8.27	200
2012-12-07	8.59	8.59	8.59	8.59	100
2012-12-11	8.73	8.73	8.73	8.73	1268
2012-12-12	8.81	8.81	8.81	8.81	200
2012-12-13	8.86	8.86	8.86	8.86	100
2012-12-17	9.13	9.13	9.03	9.03	300
2012-12-18	9.01	9.01	9.01	9.01	100
2012-12-27	8.97	8.97	8.93	8.93	200
2012-12-28	8.80	8.80	8.80	8.80	100
2013-01-04	8.84	8.84	8.74	8.74	200
2013-01-09	8.62	8.62	8.62	8.62	200
2013-01-10	8.80	8.80	8.80	8.80	700
2013-01-11	8.93	8.93	8.92	8.92	1400
2013-01-14	9.26	9.26	9.26	9.26	700
2013-01-15	9.27	9.27	9.27	9.27	100
2013-01-16	9.26	9.26	9.19	9.19	400
2013-01-17	9.00	9.00	8.94	8.94	1300
2013-01-18	8.95	8.95	8.95	8.95	100
2013-01-23	9.21	9.25	9.21	9.25	38513
2013-01-24	9.25	9.25	9.24	9.24	23857
2013-01-25	9.23	9.23	9.20	9.20	600
2013-01-31	9.66	9.73	9.60	9.60	1509
2013-02-08	10.00	10.03	10.00	10.00	1600
2013-02-11	9.81	9.81	9.81	9.81	500
2013-02-12	9.86	9.88	9.86	9.88	700
2013-02-13	9.78	9.79	9.45	9.45	1800
2013-02-14	9.40	9.46	9.26	9.34	2100
2013-02-15	9.29	9.32	9.29	9.32	300
2013-02-19	9.28	9.28	9.20	9.20	500
2013-02-20	9.24	9.26	9.24	9.26	200
2013-02-21	9.01	9.01	9.01	9.01	100
2013-02-22	9.25	9.59	9.25	9.40	700
2013-02-25	9.13	9.13	9.11	9.12	400
2013-02-26	8.99	8.99	8.99	8.99	400
2013-02-27	8.84	8.95	8.83	8.95	2100
2013-02-28	9.06	9.31	9.06	9.31	1400
2013-03-01	9.45	9.51	9.41	9.51	500
2013-03-05	9.30	9.47	9.25	9.47	600
2013-03-06	9.42	9.42	9.42	9.42	100
2013-03-11	9.45	9.54	9.45	9.54	400
2013-03-12	9.52	9.52	9.52	9.52	100
2013-03-13	9.60	9.60	9.60	9.60	400
2013-03-14	9.65	9.65	9.65	9.65	100
2013-03-22	9.72	9.72	9.70	9.70	900
2013-03-26	9.68	9.68	9.68	9.68	100
2013-03-27	9.57	9.57	9.57	9.57	200
2013-04-03	9.67	9.67	9.37	9.37	1000
2013-04-04	9.41	9.41	9.41	9.41	100
2013-04-05	9.49	9.49	9.49	9.49	100
2013-04-09	9.66	9.66	9.66	9.66	100
2013-04-10	9.67	9.67	9.59	9.59	400
2013-04-11	9.82	10.01	9.82	10.01	1600
2013-04-12	10.41	10.41	10.41	10.41	100
2013-04-15	10.13	10.13	9.87	9.87	1400
2013-04-16	10.11	10.24	10.08	10.24	300
2013-04-17	9.97	9.97	9.90	9.94	300
2013-04-18	9.89	10.11	9.89	10.06	800
2013-04-19	10.10	10.14	10.10	10.14	200
2013-04-22	10.21	10.21	10.21	10.21	100
2013-04-24	10.09	10.09	9.89	9.99	1400
2013-04-25	10.01	10.01	10.01	10.01	100
2013-04-30	10.14	10.14	10.06	10.06	6144
2013-05-01	9.94	9.94	9.87	9.94	1000
2013-05-02	9.96	10.02	9.93	10.02	400
2013-05-03	9.88	9.88	9.88	9.88	100
2013-05-06	10.03	10.03	10.03	10.03	100
2013-05-07	10.08	10.08	9.97	10.03	3700
2013-05-08	10.08	10.12	10.05	10.12	600
2013-05-09	10.07	10.07	10.00	10.06	300
2013-05-13	10.23	10.23	10.23	10.23	100
2013-05-14	10.04	10.04	10.04	10.04	100
2013-05-16	10.00	10.34	10.00	10.34	600
2013-05-17	10.33	10.40	10.33	10.40	500
2013-05-21	10.25	10.27	10.25	10.27	200
2013-05-22	10.49	10.53	10.28	10.28	10400
2013-05-23	9.70	9.70	9.70	9.70	29900
2013-05-24	9.94	9.94	9.89	9.89	8698
2013-05-28	9.49	9.52	9.44	9.51	33666
2013-06-03	9.84	9.84	9.84	9.84	100
2013-06-04	9.85	9.85	9.85	9.85	100
2013-06-06	10.24	10.24	10.24	10.24	100
2013-06-07	10.27	10.35	10.27	10.35	200
2013-06-11	10.03	10.14	10.03	10.14	300
2013-06-13	10.08	10.08	10.08	10.08	100
2013-06-14	10.16	10.16	10.16	10.16	200
2013-06-18	10.40	10.40	10.40	10.40	100
2013-06-19	10.38	10.38	10.37	10.37	200
2013-06-27	10.22	10.22	10.22	10.22	200
2013-07-02	10.85	10.85	10.78	10.78	200
2013-07-05	10.74	10.88	10.74	10.88	600
2013-07-08	10.91	10.91	10.81	10.81	300
2013-07-09	10.82	10.83	10.79	10.83	6800
2013-07-10	11.08	11.08	11.08	11.08	100
2013-07-11	11.20	11.23	11.20	11.23	300
2013-07-12	11.08	11.08	11.08	11.08	19600
2013-07-23	11.00	11.00	11.00	11.00	120
2013-07-25	10.91	10.91	10.91	10.91	100
2013-08-01	10.90	10.90	10.90	10.90	200
2013-08-06	10.91	10.91	10.90	10.90	1000
2013-08-15	11.20	11.26	11.20	11.25	2300
2013-08-16	11.66	11.66	11.66	11.66	200
2013-08-21	11.87	11.87	11.87	11.87	200
2013-08-22	11.91	11.91	11.91	11.91	100
2013-08-23	11.79	11.79	11.79	11.79	840
2013-08-26	11.86	11.86	11.86	11.86	100
2013-08-27	11.82	11.82	11.82	11.82	300
2013-08-28	11.74	11.74	11.49	11.70	5213
2013-08-30	12.13	12.13	12.13	12.13	100
2013-09-03	12.40	12.40	12.39	12.39	200
2013-09-05	12.38	12.38	12.38	12.38	1298
2013-09-06	12.78	12.78	12.75	12.76	1748
2013-09-10	13.04	13.04	13.04	13.04	100
2013-09-11	13.02	13.02	13.02	13.02	324
2013-09-13	12.98	12.98	12.98	12.98	400
2013-09-16	13.13	13.21	13.13	13.21	400
2013-09-18	13.73	13.73	13.73	13.73	145
2013-09-20	13.53	13.53	13.33	13.36	10200
2013-09-25	13.48	13.58	13.48	13.58	800
2013-09-26	13.47	13.47	13.47	13.47	100
2013-09-27	13.36	13.42	13.36	13.42	700
2013-10-01	13.56	13.56	13.56	13.56	200
2013-10-02	13.77	13.77	13.65	13.65	200
2013-10-03	13.76	13.76	13.67	13.73	400
2013-10-04	13.78	14.16	13.78	14.16	200
2013-10-08	14.05	14.05	14.05	14.05	100
2013-10-15	14.08	14.08	14.08	14.08	200
2013-10-17	14.65	14.65	14.65	14.65	200
2013-10-18	14.79	14.79	14.79	14.79	2400
2013-10-24	14.50	14.50	14.50	14.50	200
2013-10-25	13.90	13.90	13.90	13.90	200
2013-10-28	14.03	14.03	14.03	14.03	350
2013-10-30	13.88	13.88	13.79	13.79	200
2013-11-04	13.94	13.94	13.94	13.94	600
2013-11-05	13.60	13.61	13.60	13.61	300
2013-11-06	13.75	13.75	13.64	13.64	900
2013-11-08	13.19	13.19	13.18	13.18	300
2013-11-11	13.15	13.20	13.06	13.20	1080
2013-11-12	13.00	13.00	13.00	13.00	200
2013-11-15	12.92	12.92	12.92	12.92	200
2013-11-18	12.74	12.74	12.74	12.74	100
2013-11-19	12.80	12.80	12.80	12.80	200
2013-11-25	12.44	12.44	12.42	12.42	410
2013-12-02	12.26	12.26	12.26	12.26	100
2013-12-03	12.22	12.22	12.22	12.22	110
2013-12-05	12.26	12.26	12.26	12.26	100
2013-12-06	12.88	12.88	12.88	12.88	100
2013-12-09	12.64	12.64	12.64	12.64	200
2013-12-10	12.74	12.74	12.74	12.74	202
2013-12-16	13.05	13.05	13.05	13.05	335
2013-12-17	12.61	12.70	12.61	12.70	1236
2013-12-18	12.45	12.45	12.45	12.45	395
2013-12-19	12.65	12.65	12.65	12.65	100
2013-12-20	12.62	12.62	12.62	12.62	100
2013-12-31	12.86	12.86	12.82	12.82	400
2014-01-02	12.80	12.80	12.51	12.51	200
2014-01-03	12.65	12.65	12.65	12.65	100
2014-01-06	13.00	13.07	13.00	13.07	300
2014-01-08	12.64	12.89	12.64	12.80	766
2014-01-24	12.63	12.63	12.63	12.63	1000
2014-01-27	12.46	12.46	12.46	12.46	410
2014-02-04	12.28	12.28	12.26	12.26	200
2014-02-05	12.82	12.82	12.80	12.80	600
2014-02-06	13.00	13.00	13.00	13.00	300
2014-02-25	13.39	13.39	13.39	13.39	100
2014-02-26	13.38	13.38	13.38	13.38	100
2014-03-05	13.08	13.08	13.08	13.08	100
2014-03-06	13.12	13.12	13.12	13.12	700
2014-03-11	12.72	12.72	12.72	12.72	100
2014-03-12	12.53	12.53	12.53	12.53	100
2014-03-20	12.52	12.52	12.52	12.52	200
2014-03-21	12.82	12.82	12.66	12.67	3600
2014-03-24	12.76	12.76	12.72	12.72	400
2014-03-27	12.86	12.86	12.85	12.86	489
2014-03-28	12.88	12.88	12.88	12.88	100
2014-03-31	13.14	13.14	13.14	13.14	10368
2014-04-03	13.40	13.62	13.40	13.62	683
2014-04-08	13.59	13.70	13.59	13.70	500
2014-04-16	13.08	13.14	13.01	13.14	4300
2014-04-21	13.13	13.13	12.99	12.99	300
2014-04-22	13.26	13.26	13.21	13.21	360
2014-05-02	13.61	13.61	13.61	13.61	15550
2014-05-06	13.49	13.49	13.49	13.49	200
2014-05-07	13.49	13.52	13.35	13.35	300
2014-05-15	13.85	13.87	13.68	13.68	500
2014-05-21	13.31	13.31	13.31	13.31	100
2014-05-22	13.91	13.91	13.67	13.67	400
2014-05-23	13.66	13.66	13.66	13.66	100
2014-06-02	13.42	13.42	13.42	13.42	100
2014-06-20	13.93	13.97	13.93	13.97	800
2014-06-24	14.10	14.10	14.10	14.10	100
2014-06-26	14.13	14.34	14.13	14.34	1150
2014-07-08	14.66	14.66	14.66	14.66	300
2014-07-14	14.83	14.83	14.82	14.83	1230
2014-07-15	14.16	14.43	14.16	14.43	200
2014-07-16	14.40	14.41	14.40	14.41	800
2014-07-18	14.30	14.30	14.25	14.25	600
2014-07-22	14.28	14.28	14.28	14.28	180
2014-07-25	14.47	14.47	14.47	14.47	1462
2014-07-28	14.57	14.57	14.57	14.57	450
2014-07-30	14.10	14.10	14.10	14.10	100
2014-07-31	13.59	13.59	13.59	13.59	200
2014-08-01	13.81	13.82	13.81	13.82	500
2014-08-13	13.21	13.24	13.21	13.24	500
2014-08-14	12.85	12.85	12.84	12.84	200
2014-08-15	12.41	12.41	12.15	12.21	2250
2014-08-18	12.43	12.44	12.43	12.44	800
2014-08-19	12.49	12.63	12.49	12.63	500
2014-08-20	12.60	12.60	12.60	12.60	366
2014-08-26	12.30	12.30	12.30	12.30	100
2014-09-18	12.16	12.16	12.16	12.16	200
2014-09-25	12.10	12.10	12.10	12.10	100
2014-09-26	11.77	11.81	11.71	11.71	400
2014-09-30	11.55	11.55	11.55	11.55	100
2014-10-02	11.25	11.25	11.25	11.25	200
2014-10-08	11.15	11.15	10.94	10.94	900
2014-10-09	11.01	11.02	10.83	10.83	400
2014-10-14	10.52	10.64	10.52	10.64	500
2014-10-16	11.14	11.14	11.14	11.14	1100
2014-10-20	11.55	11.55	11.48	11.48	300
2014-10-21	11.44	11.44	11.44	11.44	100
2014-10-27	11.24	11.24	11.24	11.24	100
2014-10-28	11.31	11.31	11.30	11.30	600
2014-10-29	11.85	11.85	11.85	11.85	100
2014-10-31	12.16	12.42	12.16	12.42	200
2014-11-04	12.22	12.22	12.06	12.06	600
2014-11-05	12.42	12.42	12.42	12.42	300
2014-11-10	12.51	12.51	12.51	12.51	300
2014-11-11	12.49	12.49	12.49	12.49	200
2014-11-13	12.36	12.36	12.36	12.36	100
2014-11-17	12.62	12.70	12.62	12.70	273
2014-11-28	12.62	12.62	12.61	12.62	500
2014-12-01	12.33	12.73	12.33	12.73	1200
2014-12-02	12.71	12.71	12.71	12.71	100
2014-12-04	13.05	13.08	13.05	13.08	600
2014-12-08	13.04	13.04	13.04	13.04	200
2014-12-09	13.03	13.11	13.03	13.11	210
2014-12-10	13.01	13.01	12.87	12.87	312
2014-12-11	12.66	13.07	12.66	13.07	2900
2014-12-12	12.72	12.72	12.68	12.68	150
2014-12-16	12.60	12.70	12.49	12.53	1022
2014-12-17	12.53	12.70	12.53	12.59	315
2014-12-18	12.99	12.99	12.99	12.99	100
2014-12-19	12.87	12.94	12.87	12.94	200
2014-12-23	12.75	12.80	12.75	12.80	200
2014-12-24	12.90	12.90	12.90	12.90	195
2014-12-26	12.84	12.84	12.84	12.84	450
2014-12-29	13.20	13.38	13.17	13.38	495
2014-12-30	13.23	13.23	13.23	13.23	100
2015-01-02	13.30	13.30	13.08	13.11	2300
2015-01-05	12.99	12.99	12.99	12.99	112
2015-01-06	13.06	13.06	12.52	12.52	500
2015-01-07	12.75	12.75	12.75	12.75	200
2015-01-08	13.03	13.03	13.01	13.01	500
2015-01-12	12.23	12.23	12.23	12.23	224
2015-01-13	12.30	12.30	12.28	12.28	600
2015-01-15	11.95	11.95	11.95	11.95	100
2015-01-16	12.00	12.00	12.00	12.00	100
2015-01-20	12.29	12.29	12.20	12.22	1800
2015-01-21	12.00	12.00	11.85	11.85	1300
2015-01-22	11.66	11.66	11.66	11.66	780
2015-01-29	11.51	11.58	11.51	11.58	215
2015-02-02	11.70	11.70	11.70	11.70	100
2015-02-03	11.83	11.93	11.83	11.93	330
2015-02-04	11.22	11.22	11.22	11.22	115
2015-02-05	10.99	10.99	10.84	10.84	215
2015-02-12	11.29	11.29	11.29	11.29	100
2015-02-20	11.12	11.12	11.11	11.11	1000
2015-02-23	10.99	11.11	10.94	10.97	600
2015-02-24	11.03	11.38	11.03	11.38	400
2015-02-26	11.59	11.59	11.59	11.59	200
2015-03-03	11.57	11.57	11.57	11.57	200
2015-03-04	11.21	11.42	11.21	11.30	500
2015-03-09	10.82	10.82	10.82	10.82	100
2015-03-10	10.72	10.72	10.72	10.72	115
2015-03-11	0.00	0.00	0.00	10.72	0
2015-03-12	10.80	10.80	10.80	10.80	200
2015-03-13	0.00	0.00	0.00	10.80	0
2015-03-18	10.94	10.94	10.94	10.94	1700
2015-03-20	10.73	10.73	10.68	10.68	1600
2015-03-25	10.91	10.91	10.66	10.66	215
2015-03-26	10.81	10.81	10.81	10.81	200
2015-03-27	10.82	10.82	10.82	10.82	3222
2015-04-01	10.73	10.73	10.73	10.73	3000
2015-04-08	11.03	11.04	11.03	11.04	300
2015-04-16	11.38	11.38	11.38	11.38	100
2015-04-17	11.30	11.33	11.24	11.30	400
2015-04-22	11.06	11.06	11.06	11.06	115
2015-04-23	11.11	11.11	11.09	11.09	1100
2015-04-27	11.02	11.05	11.02	11.05	1600
2015-04-28	10.95	10.95	10.95	10.95	100
2015-04-29	11.22	11.22	11.22	11.22	800
2015-04-30	11.28	11.28	11.11	11.11	400
2015-05-05	11.11	11.11	11.11	11.11	200
2015-05-12	10.95	10.95	10.95	10.95	100
2015-05-19	10.86	10.86	10.86	10.86	100
2015-05-21	12.22	12.22	11.80	11.94	1000
2015-05-22	12.00	12.00	12.00	12.00	150
2015-05-26	12.37	12.37	12.37	12.37	200
2015-06-11	13.01	13.01	12.90	12.90	200
2015-06-12	12.91	12.91	12.91	12.91	600
2015-06-18	12.93	12.93	12.92	12.92	480
2015-07-02	12.15	12.23	12.15	12.23	200
2015-07-07	12.01	12.01	12.01	12.01	115
2015-07-09	12.28	12.28	12.28	12.28	3000
2015-07-15	12.00	12.00	12.00	12.00	100
2015-07-17	11.92	11.92	11.92	11.92	100
2015-07-20	12.13	12.13	12.13	12.13	100
2015-07-21	12.19	12.19	12.19	12.19	100
2015-07-24	12.17	12.17	12.17	12.17	39583
2015-07-31	12.35	12.35	12.35	12.35	1286
2015-08-04	12.30	12.30	12.30	12.30	200
2015-08-10	12.25	12.25	12.25	12.25	100
2015-08-12	11.40	11.43	11.15	11.15	2400
2015-08-13	10.89	10.89	10.89	10.89	309
2015-08-14	10.65	10.65	10.46	10.46	1600
2015-08-17	10.53	10.53	10.53	10.53	21428
2015-08-21	10.24	10.24	9.92	9.92	400
2015-08-24	9.75	9.75	9.75	9.75	125
2015-08-25	10.14	10.14	10.14	10.14	100
2015-08-26	9.97	9.97	9.62	9.62	600
2015-08-27	10.05	10.08	10.05	10.08	8336
2015-08-31	10.08	10.08	10.08	10.08	1320
2015-09-01	10.07	10.07	10.07	10.07	100
2015-09-08	10.09	10.09	10.09	10.09	100
2015-09-09	10.18	10.29	10.18	10.29	500
2015-09-18	10.17	10.19	10.09	10.09	409
2015-10-05	9.94	9.94	9.94	9.94	1000
2015-10-13	10.09	10.09	10.09	10.09	2400
2015-10-19	9.95	9.95	9.95	9.95	200
2015-10-20	10.13	10.13	10.13	10.13	31507
2015-10-23	10.44	10.44	10.44	10.44	1100
2015-11-02	10.41	10.41	10.41	10.41	500
2015-11-04	10.82	10.82	10.82	10.82	100
2015-11-05	10.42	10.42	9.56	9.56	8700
2015-11-06	9.28	9.28	9.28	9.28	300
2015-11-10	9.25	9.25	9.25	9.25	150
2015-11-11	9.15	9.15	9.13	9.13	390
2015-11-18	9.57	9.57	9.57	9.57	100
2015-11-30	9.60	9.60	9.59	9.59	413
2015-12-03	9.36	9.36	9.23	9.23	780
2015-12-04	9.44	9.44	9.44	9.44	260
2015-12-08	9.03	9.03	9.03	9.03	300
2015-12-14	8.61	8.61	8.61	8.61	100
2015-12-16	8.92	8.92	8.92	8.92	100
2015-12-18	9.27	9.27	9.27	9.27	114
2015-12-29	9.03	9.03	9.03	9.03	1000
2015-12-31	8.17	8.17	8.17	8.17	3941
2016-01-06	7.82	7.82	7.82	7.82	100
2016-01-08	7.63	7.63	7.63	7.63	10295
2016-01-14	7.34	7.34	7.34	7.34	500
2016-01-19	7.23	7.23	7.23	7.23	100
2016-01-22	7.85	7.85	7.82	7.82	200
2016-01-26	7.55	7.55	7.55	7.55	100
2016-01-27	7.57	7.57	7.57	7.57	300
2016-01-29	7.57	7.57	7.51	7.51	200
2016-02-02	7.55	7.55	7.55	7.55	100
2016-02-03	6.99	6.99	6.65	6.65	400
2016-02-04	6.64	6.64	6.64	6.64	100
2016-02-08	6.09	6.09	6.09	6.09	1000
2016-02-11	5.96	5.96	5.96	5.96	1500
2016-02-22	6.63	6.63	6.63	6.63	100
2016-02-23	6.42	6.42	6.42	6.42	6400
2016-02-24	6.33	6.33	6.33	6.33	100
2016-02-26	6.67	6.67	6.64	6.65	2100
2016-02-29	7.22	7.22	7.22	7.22	6261
2016-03-02	7.51	7.51	7.45	7.45	1100
2016-03-03	7.50	7.50	7.34	7.34	300
2016-03-17	7.80	7.80	7.80	7.80	500
2016-03-29	7.68	7.68	7.68	7.68	500
2016-03-30	0.00	0.00	0.00	7.68	0
2016-03-31	8.23	8.23	8.23	8.23	2715
2016-04-01	0.00	0.00	0.00	8.23	0
2016-04-13	8.33	8.33	8.33	8.33	100
2016-04-15	8.43	8.43	8.43	8.43	100
2016-04-20	8.64	8.64	8.64	8.64	1000
2016-04-21	8.64	8.64	8.64	8.64	0
2016-04-22	8.71	8.71	8.71	8.71	100
2016-04-25	8.72	8.72	8.72	8.72	100
2016-04-26	8.72	8.72	8.72	8.72	0
2016-04-27	9.17	9.17	9.17	9.17	2010
2016-04-28	9.32	9.32	9.32	9.32	1200
2016-04-29	9.32	9.32	9.32	9.32	0
2016-05-02	9.25	9.25	9.25	9.25	2000
2016-05-03	8.92	8.92	8.92	8.92	1300
2016-05-04	8.91	8.91	8.90	8.90	1000
2016-05-05	9.06	9.06	9.06	9.06	2310
2016-05-06	9.06	9.06	9.06	9.06	0
2016-05-09	9.06	9.06	9.06	9.06	0
2016-05-10	9.06	9.06	9.06	9.06	0
2016-05-11	9.06	9.06	9.06	9.06	0
2016-05-12	8.90	8.93	8.90	8.93	2000
2016-05-13	8.90	8.90	8.90	8.90	600
2016-05-16	8.75	8.75	8.75	8.75	100
2016-05-17	8.75	8.75	8.75	8.75	0
2016-05-18	8.66	8.66	8.66	8.66	135
2016-05-19	8.66	8.66	8.66	8.66	0
2016-05-20	8.17	8.17	8.16	8.16	2500
2016-05-26	7.83	7.83	7.83	7.83	6200
2016-05-27	7.85	7.85	7.85	7.85	14600
2016-05-31	7.85	8.20	7.85	8.20	600
2016-06-01	7.85	7.85	7.85	7.85	0
2016-06-02	7.85	7.85	7.85	7.85	0
2016-06-03	8.44	8.44	8.12	8.12	1100
2016-06-07	8.25	8.25	8.25	8.25	135
2016-06-08	8.20	8.24	8.20	8.24	200
2016-06-09	8.20	8.20	8.20	8.20	200
2016-06-10	8.20	8.20	8.20	8.20	0
2016-06-13	8.05	8.05	8.05	8.05	200
2016-06-14	7.55	7.55	7.55	7.55	100
2016-06-15	7.55	7.55	7.55	7.55	0
2016-06-16	7.55	7.55	7.55	7.55	0
2016-06-17	0.00	0.00	0.00	7.55	7
2016-06-20	7.67	7.67	7.62	7.62	2500
2016-06-21	7.62	7.62	7.62	7.62	0
2016-06-22	7.62	7.62	7.62	7.62	0
2016-06-23	7.62	7.62	7.62	7.62	0
2016-06-24	7.62	7.62	7.62	7.62	0
2016-06-27	7.13	7.13	7.13	7.13	16965
2016-06-28	7.13	7.13	7.13	7.13	0
2016-06-29	7.13	7.13	7.13	7.13	0
2016-06-30	7.50	7.50	7.50	7.50	100
2016-07-01	7.50	7.50	7.50	7.50	0
2016-07-05	7.48	7.48	7.48	7.48	15800
2016-07-06	7.32	7.32	7.32	7.32	15700
2016-07-07	7.30	7.30	7.30	7.30	100
2016-07-08	7.32	7.32	7.32	7.32	4700
2016-07-11	7.32	7.32	7.32	7.32	0
2016-07-12	7.48	7.48	7.48	7.48	500
2016-07-13	7.48	7.48	7.48	7.48	0
2016-07-14	7.52	7.52	7.52	7.52	100
2016-07-15	7.52	7.52	7.52	7.52	0
2016-07-18	7.52	7.52	7.52	7.52	0
2016-07-19	7.52	7.52	7.52	7.52	0
2016-07-20	7.52	7.52	7.52	7.52	0
2016-07-21	7.52	7.52	7.52	7.52	0
2016-07-22	7.61	7.61	7.57	7.57	200
2016-07-25	7.57	7.57	7.57	7.57	0
2016-07-26	7.28	7.28	7.28	7.28	100
2016-07-27	7.50	7.61	7.50	7.61	300
2016-07-28	7.61	7.61	7.56	7.56	1900
2016-07-29	7.61	7.61	7.55	7.55	3400
2016-08-01	7.61	7.61	7.61	7.61	0
2016-08-02	7.50	7.50	7.50	7.50	1900
2016-08-03	7.50	7.50	7.50	7.50	0
2016-08-04	7.50	7.50	7.50	7.50	0
2016-08-05	7.50	7.50	7.50	7.50	0
2016-08-08	7.56	7.56	7.56	7.56	4400
2016-08-09	7.61	7.61	7.61	7.61	7500
2016-08-12	7.85	7.85	7.85	7.85	1500
2016-08-19	7.99	7.99	7.99	7.99	13800
2016-08-22	8.11	8.11	8.11	8.11	1500
2016-08-23	8.15	8.15	8.15	8.15	5300
2016-08-24	8.15	8.15	8.15	8.15	100
2016-08-25	8.23	8.27	8.23	8.27	800
2016-08-26	8.23	8.23	8.23	8.23	6300
2016-08-29	8.10	8.10	8.10	8.10	2400
2016-09-13	8.17	8.17	8.17	8.17	1200
2016-09-15	8.05	8.18	8.05	8.18	200
2016-09-28	8.54	8.54	8.54	8.54	1100
2016-09-29	8.33	8.33	8.33	8.33	150
2016-10-03	8.52	8.52	8.52	8.52	100
2016-10-11	8.53	8.53	8.53	8.53	200
2016-10-26	8.76	8.76	8.76	8.76	100
2016-11-04	8.28	8.28	8.28	8.28	189
2016-11-09	7.80	7.80	7.80	7.80	100
2016-11-21	7.22	7.23	7.20	7.20	2914
2016-11-22	7.32	7.32	7.32	7.32	500
2016-12-08	8.22	8.22	8.22	8.22	100
2016-12-09	8.40	8.40	8.40	8.40	300
2016-12-13	8.33	8.33	8.33	8.33	100
2016-12-15	8.63	8.63	8.63	8.63	200
2016-12-16	8.77	8.86	8.77	8.85	3132
2016-12-23	8.92	9.25	8.92	9.25	833
2016-12-28	9.32	9.32	9.32	9.32	13000
2016-12-29	9.26	9.26	9.26	9.26	5600
2016-12-30	9.31	9.31	9.31	9.31	250
2017-01-05	9.37	9.37	9.37	9.37	100
2017-01-09	9.44	9.44	9.44	9.44	2350
2017-01-12	9.59	9.59	9.59	9.59	100
2017-01-18	9.57	9.58	9.57	9.58	400
2017-01-19	9.30	9.30	9.30	9.30	100
2017-01-23	9.04	9.04	9.04	9.04	100
2017-01-30	9.94	9.94	9.94	9.94	100
2017-02-01	10.12	10.12	10.12	10.12	100
2017-02-06	10.11	10.11	9.89	9.89	347
2017-02-07	9.99	9.99	9.99	9.99	100
2017-02-08	9.94	9.94	9.94	9.94	100
2017-02-10	9.92	10.04	9.92	9.99	15000
2017-02-15	10.08	10.08	10.07	10.07	16800
2017-02-22	10.28	10.29	10.24	10.24	18300
2017-02-24	10.30	10.30	10.30	10.30	15850
2017-02-28	10.29	10.29	10.29	10.29	100
2017-03-01	10.31	10.31	10.31	10.31	2675
2017-03-02	10.25	10.25	10.15	10.15	350
2017-03-03	10.14	10.14	9.99	10.00	700
2017-03-06	9.98	9.99	9.98	9.99	200
2017-03-09	9.66	9.66	9.66	9.66	100
2017-03-16	9.87	9.87	9.86	9.86	6100
2017-03-29	9.96	9.96	9.96	9.96	600
2017-03-30	10.15	10.15	10.15	10.15	3200
2017-04-04	10.09	10.10	10.09	10.10	1000
2017-04-07	9.96	9.96	9.96	9.96	100
2017-04-10	9.81	9.81	9.81	9.81	500
2017-04-27	9.58	9.58	9.58	9.58	3000
2017-05-17	8.42	8.42	8.42	8.42	8000
2017-05-18	8.73	8.78	8.73	8.78	1100
2017-05-23	9.42	9.42	9.42	9.42	2900
2017-06-12	9.46	9.46	9.46	9.46	3900
2017-06-16	9.40	9.40	9.40	9.40	107
2017-06-28	10.22	10.22	10.22	10.22	200
2017-07-05	10.01	10.01	10.01	10.01	6000
2017-07-06	10.14	10.14	10.14	10.14	1500
2017-07-12	9.86	9.86	9.86	9.86	1500
2017-07-27	10.65	10.65	10.65	10.65	250
2017-07-28	11.00	11.00	10.98	10.98	600
2017-08-02	10.81	10.81	10.81	10.81	352
2017-08-14	10.22	10.22	10.22	10.22	100
2017-08-23	10.22	10.22	10.22	10.22	200
2017-08-31	10.02	10.02	10.02	10.02	400
2017-09-01	10.26	10.26	10.23	10.23	1300
2017-09-06	10.28	10.28	10.28	10.28	100
2017-09-08	10.28	10.28	10.28	10.28	200
2017-09-14	10.24	10.24	10.24	10.24	200
2017-09-19	9.88	9.88	9.85	9.85	1389
2017-09-29	10.64	10.64	10.64	10.64	37460
2017-10-03	11.06	11.07	11.06	11.07	300
2017-10-04	11.10	11.10	11.07	11.07	2000
2017-10-05	11.16	11.16	11.16	11.16	200
2017-10-11	11.29	11.29	11.29	11.29	450
2017-10-27	11.26	11.26	11.26	11.26	2000
2017-10-31	11.22	11.23	11.22	11.23	300
2017-11-01	11.87	11.87	11.87	11.87	900
2017-11-02	12.14	12.14	11.93	11.93	1265
2017-11-08	11.47	11.49	11.47	11.49	1047
2017-11-09	11.61	11.61	11.61	11.61	100
2017-11-16	11.79	11.79	11.79	11.79	150
2017-11-17	11.82	11.82	11.82	11.82	200
2017-11-29	12.31	12.31	12.31	12.31	3723
2017-11-30	12.41	12.41	12.41	12.41	2094
2017-12-01	12.56	12.56	12.42	12.52	609
2017-12-08	12.20	12.20	12.20	12.20	300
2017-12-12	12.15	12.15	12.15	12.15	500
2017-12-14	12.10	12.10	12.10	12.10	400
2017-12-18	11.89	11.89	11.86	11.86	903
2018-01-03	12.56	12.56	12.56	12.56	700
2018-01-08	13.05	13.05	13.05	13.05	410
2018-01-10	13.00	13.05	13.00	13.05	2100
2018-01-11	13.10	13.11	13.10	13.11	1298
2018-01-12	13.24	13.24	13.24	13.24	8600
2018-01-17	13.59	13.73	13.59	13.73	1100
2018-01-18	13.80	13.80	13.80	13.80	272
2018-01-31	13.54	13.54	13.45	13.45	200
2018-02-01	13.41	13.41	13.37	13.38	3515
2018-02-08	13.17	13.17	13.17	13.17	1000
2018-02-09	12.88	12.88	12.75	12.75	200
2018-02-14	13.17	13.17	13.17	13.17	1000
2018-02-21	13.53	13.53	13.53	13.53	100
2018-02-28	13.57	13.57	13.57	13.57	1085
2018-03-12	13.62	13.62	13.62	13.62	500
2018-03-19	13.61	13.61	13.61	13.61	400
2018-03-20	0.00	13.64	13.64	13.64	3491
2018-03-22	13.80	13.80	13.80	13.80	100
2018-03-26	13.56	13.56	13.56	13.56	100
2018-04-10	13.77	13.77	13.77	13.77	140
2018-04-18	13.71	13.71	13.71	13.71	300
2018-04-30	13.90	13.90	13.83	13.84	2130
2018-05-11	14.07	14.07	13.99	13.99	558
2018-05-16	13.58	13.58	13.56	13.56	379
2018-05-18	15.42	15.57	15.42	15.57	2174
2018-05-24	16.00	16.00	16.00	16.00	145
2018-05-25	15.85	15.85	15.85	15.85	1000
2018-05-30	15.81	15.82	15.80	15.80	2285
2018-06-01	15.65	15.65	15.65	15.65	300
2018-06-04	15.43	15.43	15.40	15.40	1653
2018-06-05	15.43	15.43	15.43	15.43	715
2018-06-08	15.22	15.22	15.22	15.22	500
2018-06-13	15.22	15.22	15.12	15.12	446
2018-06-14	14.93	14.93	14.93	14.93	287
2018-06-15	14.74	14.74	14.74	14.74	79886
2018-06-20	14.55	14.55	14.55	14.55	106
2018-06-29	14.70	14.72	14.70	14.72	300
2018-07-11	14.87	14.87	14.87	14.87	100
2018-07-12	15.00	15.00	15.00	15.00	600
2018-07-13	14.68	14.68	14.68	14.68	1250
2018-07-16	14.71	14.71	14.70	14.70	950
2018-07-17	14.55	14.56	14.55	14.56	400
2018-07-20	14.75	14.75	14.75	14.75	100
2018-07-23	14.49	14.50	14.48	14.50	600
2018-07-26	14.52	14.52	14.52	14.52	250
2018-07-27	14.64	14.83	14.64	14.82	1229
2018-07-30	15.00	15.00	15.00	15.00	300
2018-08-01	14.96	14.96	14.94	14.94	990
2018-08-09	15.22	15.22	15.22	15.22	404
2018-08-13	14.96	14.96	14.96	14.96	500
2018-08-14	15.27	15.27	15.27	15.27	100
2018-08-17	16.35	16.35	16.35	16.35	500
2018-08-20	16.45	16.58	16.45	16.58	300
2018-08-28	16.64	16.64	16.64	16.64	200
2018-08-29	16.65	16.65	16.65	16.65	100
2018-08-30	16.57	16.57	16.57	16.57	150
2018-09-05	16.62	16.62	16.62	16.62	100
2018-09-06	16.88	16.95	16.88	16.95	250
2018-09-11	17.29	17.29	17.29	17.29	500
2018-09-18	18.22	18.33	18.22	18.33	300
2018-09-21	18.53	18.53	18.53	18.53	81051
2018-10-01	19.06	19.20	19.06	19.08	800
2018-10-02	18.90	18.90	18.90	18.90	500
2018-10-03	18.79	18.91	18.79	18.91	325
2018-10-04	18.71	18.71	18.71	18.71	400
2018-10-05	18.10	18.10	18.10	18.10	300
2018-10-10	17.88	17.88	17.13	17.18	500
2018-10-11	16.74	16.74	16.36	16.36	200
2018-10-12	16.75	16.80	16.51	16.51	444
2018-10-15	16.33	16.33	16.29	16.29	502
2018-10-16	16.53	16.65	16.53	16.65	600
2018-10-17	16.53	16.53	16.37	16.48	600
2018-10-18	16.14	16.14	16.14	16.14	100
2018-10-19	16.50	16.65	16.50	16.65	300
2018-10-23	16.01	16.04	15.67	16.04	1100
2018-10-24	15.56	15.56	15.17	15.17	426
2018-10-25	14.82	14.82	14.77	14.77	924
2018-10-30	14.73	14.73	14.73	14.73	100
2018-10-31	15.26	15.26	15.26	15.26	100
2018-11-06	15.11	15.11	15.11	15.11	100
2018-11-07	12.92	14.11	12.84	13.64	2160
2018-11-08	13.58	13.58	13.58	13.58	279
2018-11-09	13.60	13.60	13.48	13.48	640
2018-11-12	13.41	13.41	13.41	13.41	100
2018-11-13	13.63	13.63	13.63	13.63	100
2018-11-14	13.51	13.51	13.51	13.51	100
2018-11-16	12.60	12.91	12.60	12.91	200
2018-11-23	12.94	12.94	12.94	12.94	1000
2018-11-27	12.74	12.74	12.74	12.74	100
2018-11-28	12.74	12.74	12.74	12.74	500
2018-12-03	13.40	13.40	13.25	13.26	1900
2018-12-07	12.36	12.47	12.36	12.47	210
2018-12-11	11.97	11.97	11.97	11.97	200
2018-12-12	12.28	12.28	12.28	12.28	313
2018-12-17	11.70	11.70	11.66	11.66	500
2018-12-18	11.71	12.01	11.71	12.01	1560
2018-12-19	11.38	11.38	11.38	11.38	353
2018-12-20	10.71	10.83	9.87	10.14	2000
2018-12-21	10.29	10.29	10.15	10.15	500
2018-12-27	10.22	10.30	10.22	10.30	300
2018-12-28	10.62	10.62	10.62	10.62	100
2019-01-02	10.73	10.77	10.73	10.76	5023
2019-01-04	10.80	10.80	10.80	10.80	100
2019-01-07	11.44	11.44	11.44	11.44	100
2019-01-09	11.83	11.83	11.83	11.83	1816
2019-01-11	12.42	12.57	12.42	12.57	2522
2019-01-14	12.27	12.29	12.27	12.28	20350
2019-01-16	12.14	12.14	12.13	12.13	1450
2019-01-17	12.33	12.33	12.33	12.33	100
2019-01-18	12.58	12.58	12.58	12.58	184
2019-01-22	12.07	12.07	12.00	12.00	200
2019-01-23	12.16	12.25	12.16	12.25	200
2019-01-29	12.07	12.31	12.07	12.31	610
2019-02-01	13.16	13.16	12.92	12.92	300
2019-02-06	13.72	13.86	13.63	13.86	1104
2019-02-07	14.19	14.19	14.19	14.19	150
2019-02-08	13.48	13.48	13.48	13.48	100
2019-02-11	13.48	13.48	13.47	13.47	300
2019-02-12	13.58	13.72	13.58	13.72	504
2019-02-13	14.05	14.05	13.92	13.92	36456
2019-02-22	13.96	14.18	13.96	14.18	200
2019-03-01	14.21	14.21	14.21	14.21	500
2019-03-04	14.15	14.15	14.15	14.15	100
2019-03-07	13.55	13.69	13.55	13.69	600
2019-03-11	13.92	13.92	13.92	13.92	200
2019-03-12	14.00	14.00	14.00	14.00	15300
2019-03-14	13.94	13.94	13.94	13.94	100
2019-03-15	13.93	13.93	13.89	13.89	200
2019-03-19	14.58	14.58	14.41	14.50	2473
2019-03-21	14.43	14.49	14.43	14.49	300
2019-04-01	15.00	15.00	15.00	15.00	845
2019-04-02	14.65	14.82	14.65	14.82	200
2019-04-03	14.86	14.86	14.85	14.85	340
2019-04-04	14.92	14.92	14.92	14.92	100
2019-04-05	15.05	15.05	15.00	15.00	533
2019-04-11	15.18	15.18	15.18	15.18	170
2019-04-15	15.42	15.42	15.39	15.39	400
2019-04-16	15.33	15.37	15.33	15.37	324
2019-04-17	15.72	15.72	15.68	15.68	275
2019-04-25	15.77	15.81	15.77	15.81	800
2019-04-26	15.81	15.81	15.81	15.81	100
2019-05-09	15.33	15.33	15.33	15.33	500
2019-05-10	15.43	15.43	15.43	15.43	100
2019-05-14	14.90	14.90	14.90	14.90	100
2019-05-15	14.78	14.78	14.78	14.78	523
2019-05-16	15.80	15.80	15.80	15.80	1000
2019-05-20	16.77	16.77	16.77	16.77	100
2019-05-22	15.76	15.76	15.76	15.76	1800
2019-05-23	15.37	15.37	15.37	15.37	200
2019-05-29	15.08	15.08	14.89	14.89	1000
2019-05-30	15.04	15.10	14.98	15.01	500
2019-05-31	14.95	15.02	14.95	15.02	1000
2019-06-03	15.07	15.07	14.97	14.97	200
2019-06-04	15.03	15.03	15.03	15.03	100
2019-06-07	0.00	0.00	0.00	15.03	52
2019-06-13	15.64	15.64	15.64	15.64	167
2019-06-14	15.92	15.97	15.92	15.97	304
2019-06-18	16.16	16.16	16.16	16.16	100
2019-06-19	16.03	16.21	16.03	16.21	1300
2019-06-20	16.72	16.73	16.68	16.71	2005
2019-06-21	16.87	16.87	16.81	16.81	71797
2019-06-26	16.34	16.34	16.12	16.12	200
2019-06-27	16.17	16.24	16.17	16.23	891
2019-06-28	0.00	0.00	0.00	16.23	57
2019-07-01	14.56	14.56	14.56	14.56	297
2019-07-11	16.08	16.08	16.08	16.08	100
2019-07-17	0.00	0.00	0.00	16.08	45
2019-07-18	0.00	0.00	0.00	16.08	5
2019-07-22	16.06	16.06	16.06	16.06	100
2019-07-23	16.40	16.42	16.40	16.42	500
2019-07-29	16.44	16.44	16.44	16.44	500
2019-07-30	16.31	16.44	16.18	16.18	374
2019-08-01	15.99	16.32	15.99	16.32	300
2019-08-02	16.35	16.35	15.46	15.77	29428
2019-08-06	14.92	15.54	14.92	15.54	1900
2019-08-07	15.22	15.22	15.22	15.22	1100
2019-08-14	14.38	14.40	14.38	14.40	967
2019-08-15	14.46	14.46	14.45	14.45	1256
2019-08-16	14.18	14.19	14.15	14.15	400
2019-08-19	14.15	14.15	14.15	14.15	100
2019-08-27	0.00	0.00	0.00	14.15	74
2019-08-29	13.88	13.90	13.88	13.89	700
2019-08-30	0.00	0.00	0.00	13.89	10
2019-09-05	13.89	13.89	13.89	13.89	100
2019-09-09	14.02	14.02	14.02	14.02	100
2019-09-12	13.97	13.98	13.97	13.98	4271
2019-09-13	14.25	14.25	14.18	14.18	600
2019-09-16	0.00	0.00	0.00	14.18	50
2019-09-18	13.80	13.80	13.80	13.80	200
2019-09-20	13.71	13.71	13.71	13.71	100
2019-09-24	13.94	13.94	13.67	13.67	200
2019-09-25	13.58	13.58	13.58	13.58	2415
2019-09-26	13.60	13.64	13.60	13.64	400
2019-09-30	13.68	13.69	13.68	13.69	403
2019-10-01	0.00	0.00	0.00	13.69	10
2019-10-03	13.02	13.02	13.02	13.02	100
2019-10-04	13.18	13.18	13.14	13.14	350
2019-10-07	13.13	13.13	13.13	13.13	100
2019-10-08	12.91	12.91	12.91	12.91	200
2019-10-09	13.03	13.03	13.03	13.03	265
2019-10-10	13.06	13.06	13.06	13.06	30845
2019-10-11	13.45	13.45	13.45	13.45	100
2019-10-15	0.00	0.00	0.00	13.45	19
2019-10-16	13.45	13.45	13.45	13.45	2052
2019-10-17	13.54	13.54	13.54	13.54	100
2019-10-23	13.38	13.42	13.38	13.42	610
2019-10-24	13.35	13.35	13.35	13.35	168
2019-10-30	13.44	13.44	13.44	13.44	500
2019-11-01	13.73	13.89	13.73	13.89	1110
2019-11-04	14.11	14.11	14.11	14.11	100
2019-11-05	14.19	14.19	14.17	14.17	200
2019-11-06	14.68	14.73	14.61	14.67	700
2019-11-07	15.24	15.70	15.23	15.70	6565
2019-11-08	15.61	15.76	15.35	15.35	4250
2019-11-11	15.36	15.36	15.36	15.36	100
2019-11-14	15.21	15.21	15.21	15.21	100
2019-11-15	0.00	0.00	0.00	15.21	35
2019-11-18	15.02	15.05	15.02	15.05	252
2019-11-19	14.91	14.91	14.74	14.74	750
2019-11-20	0.00	0.00	0.00	14.74	34
2019-11-22	0.00	0.00	0.00	14.74	20
2019-11-25	15.11	15.11	15.11	15.11	400
2019-11-27	14.83	14.83	14.83	14.83	100
2019-11-29	14.80	14.81	14.80	14.81	250
2019-12-03	14.55	14.55	14.54	14.54	295
2019-12-09	15.12	15.12	15.12	15.12	1004
2019-12-11	15.31	15.37	15.31	15.37	200
2019-12-12	15.38	15.38	15.38	15.38	120
2019-12-17	15.80	16.20	15.80	16.20	2000
2019-12-19	0.00	0.00	0.00	16.20	50
2019-12-23	16.42	16.59	16.39	16.59	1305
2019-12-31	16.50	16.50	16.50	16.50	1546
2020-01-07	16.54	16.56	16.54	16.56	1918
2020-01-09	16.71	16.71	16.71	16.71	150
2020-01-10	16.42	16.42	16.42	16.42	115
2020-01-13	0.00	0.00	0.00	16.42	20
2020-01-14	16.30	16.30	16.18	16.27	439
2020-01-17	16.53	16.59	16.53	16.59	499
2020-01-21	16.27	16.27	16.27	16.27	100
2020-01-24	16.18	16.18	16.18	16.18	200
2020-01-28	15.82	15.82	15.82	15.82	200
2020-01-29	15.63	15.63	15.63	15.63	100
2020-01-30	15.61	15.61	15.61	15.61	100
2020-01-31	15.32	15.32	15.32	15.32	150
2020-02-03	15.35	15.35	15.32	15.33	402
2020-02-05	15.57	15.57	14.82	14.82	6292
2020-02-06	14.89	14.89	14.89	14.89	100
2020-02-07	14.62	14.62	14.34	14.34	2250
2020-02-10	14.70	14.70	14.50	14.51	13128
2020-02-11	0.00	0.00	0.00	14.51	5
2020-02-12	15.22	15.22	15.22	15.22	400
2020-02-13	14.81	14.81	14.81	14.81	4001
2020-02-14	14.99	14.99	14.94	14.97	2167
2020-02-21	0.00	0.00	0.00	14.97	35
2020-02-24	14.54	14.58	14.52	14.58	400
2020-02-25	14.21	14.21	14.21	14.21	500
2020-02-26	14.07	14.07	14.03	14.03	400
2020-02-28	13.30	13.37	13.12	13.30	5925
2020-03-02	0.00	0.00	0.00	13.30	248
2020-03-03	13.47	13.55	13.47	13.55	350
2020-03-04	13.53	13.53	13.53	13.53	332
2020-03-06	13.76	13.81	13.76	13.81	300
2020-03-09	12.71	12.71	12.71	12.71	103
2020-03-10	12.34	12.63	12.25	12.63	900
2020-03-11	12.28	12.28	12.23	12.23	2600
2020-03-12	10.61	11.33	10.61	11.33	2800
2020-03-13	11.49	11.49	11.46	11.46	313
2020-03-16	10.80	11.33	10.80	10.80	300
2020-03-17	10.46	10.77	10.46	10.76	519
2020-03-18	10.13	10.80	10.03	10.27	1700
2020-03-19	0.00	0.00	0.00	10.27	0
2020-03-20	11.11	11.17	11.11	11.17	200
2020-03-23	10.11	10.11	10.09	10.09	208
2020-03-24	10.35	10.35	10.00	10.00	9589
2020-03-25	10.33	10.33	10.33	10.33	1325
2020-03-26	0.00	0.00	0.00	10.33	0
2020-04-03	10.54	10.54	10.54	10.54	900
2020-04-06	10.88	11.23	10.88	11.14	800
2020-04-07	12.04	12.04	12.04	12.04	100
2020-04-08	12.00	12.02	11.50	11.53	1050
2020-04-09	11.85	11.85	11.85	11.85	1263
2020-04-13	11.72	11.72	11.72	11.72	262
2020-04-14	12.17	12.17	12.16	12.17	700
2020-04-15	11.85	11.85	11.76	11.76	1275
2020-04-16	12.45	12.45	12.45	12.45	100
2020-04-17	13.02	13.30	12.99	13.30	2010
2020-04-20	13.09	13.55	13.08	13.55	1150
2020-04-21	13.56	13.56	13.56	13.56	150
2020-04-22	13.69	13.98	13.67	13.98	1310
2020-04-23	14.18	14.76	14.18	14.51	811
2020-04-24	14.52	14.68	14.52	14.52	350
2020-04-27	14.60	14.64	14.60	14.60	600
2020-04-28	14.86	14.86	14.86	14.86	118
2020-04-29	14.96	14.96	14.96	14.96	600
2020-04-30	14.86	14.95	14.84	14.90	20998
2020-05-01	0.00	0.00	0.00	14.90	0
2020-05-04	14.47	14.54	14.47	14.51	400
2020-05-05	14.62	14.65	14.54	14.65	500
2020-05-06	14.57	14.89	14.57	14.89	1000
2020-05-07	15.09	15.20	15.09	15.15	1350
2020-05-11	14.41	15.44	14.41	15.44	800
2020-05-13	15.28	15.28	15.27	15.27	846
2020-05-14	14.81	14.82	14.81	14.82	500
2020-05-15	14.67	14.67	14.67	14.67	215
2020-05-20	15.36	15.75	15.36	15.75	950
2020-05-21	16.00	16.01	16.00	16.00	500
2020-05-22	15.78	15.78	15.78	15.78	228
2020-05-26	16.18	16.18	16.15	16.15	2010
2020-05-27	16.14	16.14	15.58	15.59	600
2020-05-28	15.25	15.25	15.20	15.20	4445
2020-05-29	14.50	14.50	14.50	14.50	6551
2020-06-01	13.78	13.78	13.78	13.78	600
2020-06-02	14.34	14.34	14.34	14.34	129
2020-06-03	14.32	14.32	14.32	14.32	6526
2020-06-04	14.38	14.38	14.20	14.27	9029
2020-06-05	14.80	14.80	14.59	14.59	401
2020-06-08	14.45	14.53	14.45	14.53	3966
2020-06-09	14.51	14.52	14.37	14.48	1000
2020-06-10	14.46	14.48	14.46	14.48	400
2020-06-11	14.00	14.00	13.97	13.97	2328
2020-06-12	0.00	0.00	0.00	13.97	0
2020-06-15	13.70	13.70	13.70	13.70	138
2020-06-16	14.35	14.47	14.35	14.47	960
2020-06-17	14.28	14.36	14.28	14.36	200
2020-06-18	14.20	14.20	14.02	14.02	360
2020-06-19	14.23	14.24	13.97	13.97	2861
2020-06-22	13.95	14.06	13.95	14.06	450
2020-06-24	13.65	13.65	13.65	13.65	200
2020-06-25	13.62	13.62	13.62	13.62	100
2020-06-26	13.66	13.67	13.66	13.67	300
2020-06-29	13.63	13.71	13.63	13.71	1216
2020-06-30	13.81	14.24	13.81	14.09	900
2020-07-02	13.95	14.07	13.95	14.03	500
2020-07-06	13.88	13.88	13.87	13.88	301
2020-07-07	0.00	0.00	0.00	13.88	2
2020-07-08	13.57	13.57	13.44	13.53	700
2020-07-09	13.34	13.47	13.34	13.47	550
2020-07-10	13.20	13.20	13.20	13.20	200
2020-07-13	13.08	13.08	13.00	13.00	470
2020-07-14	12.87	12.98	12.87	12.98	790
2020-07-17	13.03	13.03	13.03	13.03	210
2020-07-20	12.90	12.90	12.90	12.90	250
2020-07-21	0.00	0.00	0.00	12.90	486
2020-07-22	13.26	13.26	13.26	13.26	300
2020-07-24	13.01	13.01	13.01	13.01	100
2020-07-27	12.93	12.93	12.93	12.93	100
2020-07-28	13.05	13.05	13.05	13.05	184
2020-07-30	12.86	12.91	12.85	12.91	300
2020-08-04	12.96	12.96	12.96	12.96	116
2020-08-05	13.24	13.24	13.24	13.24	500
2020-08-06	13.08	13.30	13.08	13.30	400
2020-08-07	13.27	13.46	13.27	13.46	400
2020-08-10	13.19	13.42	13.19	13.41	555
2020-08-11	13.63	13.93	13.63	13.93	800
2020-08-12	14.98	15.78	14.90	15.72	3983
2020-08-13	15.78	15.78	15.25	15.29	13500
2020-08-14	15.20	15.47	15.14	15.14	507
2020-08-17	15.43	15.43	15.21	15.31	1007
2020-08-18	15.18	15.18	15.18	15.18	400
2020-08-19	15.20	15.22	15.08	15.08	3051
2020-08-21	14.65	14.65	14.58	14.58	2107
2020-08-24	14.65	14.66	14.51	14.52	7457
2020-08-25	14.43	14.43	14.40	14.40	2100
2020-08-26	14.31	14.41	14.31	14.41	2707
2020-08-27	14.11	14.22	13.93	14.15	18200
2020-08-31	13.95	14.13	13.95	14.11	1738
2020-09-01	14.39	14.39	14.39	14.39	2500
2020-09-02	14.40	14.57	14.39	14.53	21800
2020-09-03	13.98	14.05	13.84	13.92	507
2020-09-04	14.13	14.14	14.08	14.14	300
2020-09-09	13.72	13.72	13.21	13.21	2625
2020-09-10	13.80	14.17	13.71	14.17	4001
2020-09-11	14.24	14.24	13.49	13.49	516
2020-09-14	13.50	13.61	13.50	13.61	206
2020-09-15	13.48	13.59	13.48	13.59	2000
2020-09-16	13.76	13.76	13.63	13.63	1100
2020-09-17	0.00	0.00	0.00	13.63	70
2020-09-18	0.00	0.00	0.00	13.63	0
2020-09-21	13.20	13.20	12.97	12.97	350
2020-09-23	12.88	12.88	12.53	12.53	450
2020-09-24	12.43	12.77	12.43	12.69	2700
2020-09-25	12.57	12.64	12.57	12.64	1400
2020-09-29	0.00	0.00	0.00	12.64	1
2020-10-01	13.31	13.33	13.22	13.25	1790
2020-10-02	13.06	13.64	13.02	13.23	192392
2020-10-05	13.40	13.64	13.34	13.50	42887
2020-10-06	13.54	13.75	13.19	13.19	5080
2020-10-07	13.22	13.30	13.11	13.11	3804
2020-10-08	13.16	13.18	12.90	13.05	16813
2020-10-09	13.24	13.28	13.14	13.14	1535
2020-10-12	12.02	13.00	12.02	12.84	771
2020-10-13	13.21	13.21	13.11	13.11	848
2020-10-14	13.12	13.12	13.03	13.03	1139
2020-10-15	13.29	13.50	13.29	13.50	997
2020-10-16	13.60	13.60	13.12	13.24	3116
2020-10-19	13.97	13.97	13.50	13.65	828
2020-10-20	13.28	13.31	13.18	13.18	2416
2020-10-21	13.00	13.03	12.95	12.95	23717
2020-10-22	0.00	0.00	0.00	12.95	48
2020-10-23	0.00	0.00	0.00	12.95	0
2020-10-26	13.16	13.17	12.81	12.89	3634
2020-10-27	12.83	12.83	12.81	12.81	317
2020-10-28	12.45	12.45	12.45	12.45	502
2020-10-29	12.38	12.38	12.38	12.38	800
2020-10-30	12.35	12.38	12.29	12.38	826
2020-11-02	12.66	12.75	12.54	12.70	1609
2020-11-03	13.03	13.10	12.93	13.01	2109
2020-11-04	13.55	14.46	13.55	14.32	7223
2020-11-05	14.21	14.44	14.08	14.44	7144
2020-11-06	15.13	15.13	14.18	14.22	1050
2020-11-09	14.60	14.71	14.45	14.52	8511
2020-11-10	14.56	14.56	14.31	14.31	1756
2020-11-11	14.04	14.50	14.04	14.36	9733
2020-11-12	14.29	14.30	13.69	13.79	6851
2020-11-13	13.79	13.91	13.77	13.91	500
2020-11-16	14.26	14.65	14.24	14.64	1087
2020-11-17	14.66	14.91	14.58	14.73	4621
2020-11-18	15.00	15.65	15.00	15.46	3350
2020-11-19	15.15	15.30	15.00	15.24	668
2020-11-23	15.61	15.83	15.61	15.83	910
2020-11-24	16.00	16.29	16.00	16.29	3642
2020-11-25	16.30	16.49	16.30	16.49	900
2020-11-30	16.70	16.70	16.70	16.70	850
2020-12-01	0.00	0.00	0.00	16.70	30
2020-12-02	16.93	16.96	16.93	16.96	1236
2020-12-03	17.16	17.16	17.16	17.16	162
2020-12-04	17.23	17.36	17.14	17.36	2470
2020-12-07	17.50	18.14	17.50	17.69	20691
2020-12-08	17.65	17.65	17.40	17.44	3964
2020-12-09	17.78	17.78	17.34	17.44	12345
2020-12-10	17.88	18.08	17.88	18.08	1102
2020-12-11	17.50	17.87	17.50	17.80	2920
2020-12-14	17.69	17.69	17.69	17.69	700
2020-12-15	17.82	18.41	17.82	18.41	716
2020-12-16	18.20	18.20	18.10	18.10	4902
2020-12-17	18.46	18.46	17.81	17.81	901
2020-12-18	17.63	17.63	17.57	17.57	600
2020-12-21	17.16	17.24	17.15	17.24	910
2020-12-22	17.60	17.60	17.60	17.60	205
2020-12-23	17.75	17.75	17.75	17.75	101
2020-12-24	0.00	0.00	0.00	17.75	26
2020-12-28	0.00	0.00	0.00	17.75	4
2020-12-29	17.76	17.92	17.70	17.70	1300
2020-12-30	17.66	17.66	17.66	17.66	1060
2020-12-31	17.36	17.42	17.36	17.42	200
2021-01-04	17.33	17.33	17.21	17.21	884
2021-01-05	17.40	18.06	17.34	17.93	2701
2021-01-06	18.42	19.10	18.42	19.04	5106
2021-01-07	18.85	19.54	18.85	19.54	3875
2021-01-08	19.43	19.43	19.43	19.43	203
2021-01-11	19.27	19.45	19.23	19.38	3086
2021-01-12	19.42	19.42	19.08	19.18	11565
2021-01-13	18.96	18.96	18.90	18.90	3001
2021-01-14	18.97	18.98	18.96	18.98	2550
2021-01-19	19.00	19.00	18.84	18.84	4379
2021-01-20	18.84	18.93	18.84	18.93	1000
2021-01-21	18.15	19.01	18.15	18.66	8705
2021-01-22	18.17	18.19	18.13	18.14	3092
2021-01-25	18.01	18.25	17.91	17.91	1610
2021-01-26	18.06	18.06	17.93	17.93	2500
2021-01-27	17.69	17.69	17.31	17.31	6437
2021-01-28	17.23	17.23	17.11	17.23	500
2021-01-29	17.27	17.27	17.27	17.27	106
2021-02-01	17.43	17.47	17.43	17.47	2500
2021-02-02	17.84	17.84	17.84	17.84	252
2021-02-03	19.83	21.20	19.83	20.34	10100
2021-02-04	20.15	20.23	20.00	20.23	847
2021-02-05	20.35	20.36	19.95	20.36	1297
2021-02-08	20.45	20.45	20.35	20.39	500
2021-02-09	20.68	20.70	20.68	20.70	931
2021-02-10	21.47	22.34	21.47	22.27	1205
2021-02-11	21.90	22.17	21.90	22.17	1669
2021-02-12	21.51	21.96	21.44	21.95	3152
2021-02-16	22.37	22.37	22.37	22.37	315
2021-02-17	22.47	22.47	22.47	22.47	730
2021-02-18	22.46	22.46	22.46	22.46	106
2021-02-19	23.49	23.62	23.27	23.27	2143
2021-02-22	0.00	0.00	0.00	23.27	10
2021-02-23	22.76	22.76	22.58	22.58	500
2021-02-24	22.72	22.73	22.58	22.58	12501
2021-02-26	0.00	0.00	0.00	22.58	0
2021-03-01	22.45	22.45	21.96	21.96	1300
2021-03-02	21.97	21.97	21.72	21.72	600
2021-03-03	0.00	0.00	0.00	21.72	2
2021-03-04	21.78	21.78	21.70	21.70	1162
2021-03-05	20.93	22.08	20.93	22.08	498
2021-03-08	22.14	22.14	21.76	21.76	1850
2021-03-09	22.12	22.12	22.12	22.12	230
2021-03-10	22.04	22.27	21.88	22.18	3490
2021-03-11	0.00	0.00	0.00	22.18	6
2021-03-12	22.12	22.50	22.12	22.35	1000
2021-03-15	22.48	22.48	21.32	21.32	1100
2021-03-16	21.87	21.99	21.73	21.99	1390
2021-03-17	21.82	21.84	21.82	21.84	2128
2021-03-18	22.00	22.00	21.61	21.61	795
2021-03-19	21.56	21.94	21.56	21.72	98909
2021-03-22	21.92	21.92	21.92	21.92	100
2021-03-23	21.47	21.47	21.42	21.42	300
2021-03-24	21.49	21.56	21.20	21.20	1000
2021-03-25	21.00	21.30	20.92	21.30	2192
2021-03-29	21.03	21.03	21.03	21.03	116
2021-03-30	20.86	20.86	20.78	20.78	668
2021-03-31	21.10	21.17	21.10	21.17	1702
2021-04-01	21.63	21.88	21.63	21.88	505
2021-04-05	21.99	22.06	21.96	22.00	3779
2021-04-06	21.90	21.93	21.90	21.93	350
2021-04-07	21.78	21.78	21.78	21.78	750
2021-04-08	21.78	21.78	21.78	21.78	100
2021-04-09	22.37	22.37	22.37	22.37	900
2021-04-12	21.86	21.86	21.32	21.37	1705
2021-04-13	0.00	0.00	0.00	21.37	5
2021-04-14	21.56	21.66	21.56	21.66	3846
2021-04-15	22.44	22.73	22.38	22.73	755
2021-04-16	22.77	23.13	22.77	23.13	1262
2021-04-19	22.90	23.08	22.90	23.08	4400
2021-04-20	22.95	22.95	22.95	22.95	332
2021-04-21	23.67	24.00	23.66	24.00	2005
2021-04-22	23.52	23.52	23.52	23.52	268
2021-04-23	23.87	23.89	23.76	23.89	2171
2021-04-26	24.12	24.12	23.57	23.57	402
2021-04-27	23.98	24.03	23.86	23.86	1438
2021-04-28	24.10	24.10	24.10	24.10	405
2021-04-29	24.34	24.38	24.28	24.28	800
2021-04-30	24.35	24.35	23.90	23.92	3221
2021-05-03	24.66	24.66	24.27	24.27	800
2021-05-04	23.08	23.26	23.08	23.26	1400
2021-05-06	23.85	23.94	23.69	23.69	500
2021-05-10	23.83	23.83	23.76	23.76	220
2021-05-11	23.80	23.80	23.80	23.80	200
2021-05-12	23.13	23.15	22.73	22.88	1103
2021-05-13	23.33	23.33	23.33	23.33	102
2021-05-14	23.55	23.55	23.55	23.55	102
2021-05-17	23.69	23.70	23.46	23.66	4200
2021-05-18	24.20	24.66	24.20	24.54	805
2021-05-19	24.00	24.00	23.83	23.97	407
2021-05-20	26.08	26.49	24.61	25.30	3705
2021-05-21	25.57	25.90	25.54	25.54	1726
2021-05-25	25.08	25.09	24.91	24.91	700
2021-05-26	24.80	24.80	24.41	24.42	1251
2021-05-27	24.30	24.53	24.11	24.53	3969
2021-05-28	24.55	24.55	24.55	24.55	401
2021-06-01	25.19	25.19	24.94	24.98	1010
2021-06-02	24.91	25.05	24.87	24.87	1010
2021-06-03	25.31	25.35	25.07	25.28	3200
2021-06-04	25.37	25.48	25.09	25.45	4823
2021-06-07	25.85	25.85	25.85	25.85	604
2021-06-08	26.21	26.74	26.21	26.74	1124
2021-06-09	27.02	27.63	27.01	27.50	1602
2021-06-10	27.75	28.02	27.54	28.02	4704
2021-06-11	0.00	0.00	0.00	28.02	65
2021-06-14	28.64	28.69	27.94	27.96	2653
2021-06-15	28.30	28.30	27.77	27.83	1609
2021-06-16	27.74	27.75	27.52	27.52	437
2021-06-17	27.13	27.25	26.93	27.14	1351
2021-06-18	27.11	27.17	27.04	27.04	2747
2021-06-21	27.20	28.06	27.20	28.05	3064
2021-06-22	27.65	28.36	27.64	28.24	10238
2021-06-23	27.85	27.85	27.85	27.85	230
2021-06-24	28.15	28.34	28.09	28.28	730
2021-06-25	0.00	0.00	0.00	28.28	21
2021-06-28	28.49	28.49	28.49	28.49	1433
2021-06-29	0.00	0.00	0.00	28.49	40
2021-06-30	28.40	28.55	28.18	28.55	4530
2021-07-02	28.31	28.66	28.31	28.63	1000
2021-07-06	28.54	28.54	28.53	28.53	1500
2021-07-07	28.66	28.66	28.21	28.53	621
2021-07-08	27.92	28.47	27.92	28.47	800
2021-07-09	29.27	29.97	29.27	29.69	1306
2021-07-12	29.75	29.75	29.75	29.75	128
2021-07-13	29.46	29.46	29.18	29.18	1060
2021-07-14	29.22	29.22	29.22	29.22	129
2021-07-15	28.62	28.62	28.59	28.59	300
2021-07-16	28.48	28.85	28.45	28.85	16135
2021-07-19	27.84	27.84	27.50	27.65	1400
2021-07-21	29.27	29.27	29.27	29.27	451
2021-07-26	29.37	29.37	29.37	29.37	245
2021-07-27	29.30	29.30	29.30	29.30	100
2021-07-28	29.37	29.37	29.37	29.37	100
2021-07-29	0.00	0.00	0.00	29.37	1
2021-07-30	30.03	30.03	30.03	30.03	275
2021-08-03	29.62	29.87	29.62	29.85	463
2021-08-04	29.31	30.15	29.31	29.59	1900
2021-08-06	30.21	30.21	30.04	30.04	402
2021-08-09	30.14	30.14	30.14	30.14	100
2021-08-11	31.59	33.84	31.59	33.83	6479
2021-08-12	34.16	35.46	34.16	35.21	2407
2021-08-13	34.28	34.84	34.28	34.84	350
2021-08-16	35.07	35.22	34.89	35.06	900
2021-08-17	34.60	34.79	34.42	34.79	1032
2021-08-18	35.62	35.63	35.42	35.42	962
2021-08-19	34.31	34.47	33.94	34.47	600
2021-08-20	34.13	34.49	34.06	34.45	1530
2021-08-23	35.35	35.68	35.09	35.67	2133
2021-08-25	35.32	35.42	35.32	35.42	257
2021-08-26	0.00	0.00	0.00	35.42	29
2021-08-27	35.36	35.68	35.36	35.68	530
2021-08-30	36.17	36.31	35.94	35.94	2600
2021-08-31	36.39	36.72	36.21	36.21	1759
2021-09-01	36.43	37.04	36.43	36.72	3832
2021-09-02	36.69	37.19	36.69	37.01	1622
2021-09-03	37.06	37.58	37.06	37.58	808
2021-09-07	37.15	37.23	37.15	37.23	570
2021-09-08	36.34	36.34	35.94	35.94	1007
2021-09-09	36.08	36.13	35.89	36.13	948
2021-09-10	36.50	36.50	36.50	36.50	200
2021-09-13	35.99	35.99	34.92	35.02	5463
2021-09-14	34.88	35.21	34.88	35.11	807
2021-09-15	35.52	35.78	35.32	35.78	2088
2021-09-16	36.19	36.31	36.19	36.31	314
2021-09-17	36.46	36.46	34.84	34.89	75654
2021-09-20	34.52	34.69	34.52	34.61	445
2021-09-21	34.66	34.66	34.35	34.35	987
2021-09-22	34.36	34.58	34.36	34.51	4039
2021-09-23	34.65	34.65	34.54	34.54	752
2021-09-24	33.79	33.79	33.03	33.52	900
2021-09-27	33.48	33.48	32.88	33.16	4266
2021-09-28	32.27	32.66	32.27	32.53	552
2021-09-29	31.99	31.99	31.76	31.76	913
2021-09-30	31.90	32.32	31.71	31.71	2254
2021-10-01	31.84	32.26	31.64	32.25	1000
2021-10-04	32.20	32.21	31.23	31.32	1200
2021-10-05	31.63	31.76	31.63	31.76	1747
2021-10-06	32.57	32.64	32.57	32.64	6708
2021-10-07	32.85	32.85	32.85	32.85	103
2021-10-08	33.61	33.75	33.61	33.75	682
2021-10-11	0.00	0.00	0.00	33.75	5
2021-10-12	33.62	33.66	33.26	33.33	6285
2021-10-13	33.42	33.42	33.42	33.42	285
2021-10-14	34.35	34.35	34.35	34.35	200
2021-10-15	34.29	34.37	34.29	34.37	408
2021-10-18	0.00	0.00	0.00	34.37	80
2021-10-19	34.73	35.45	34.73	35.45	1173
2021-10-20	35.31	35.31	34.88	34.92	1496
2021-10-21	35.51	35.51	34.50	34.63	5320
2021-10-22	33.70	33.74	33.48	33.48	864
2021-10-25	33.53	33.53	33.53	33.53	150
2021-10-26	33.58	33.78	33.38	33.38	800
2021-10-27	32.88	33.51	32.83	33.06	1514
2021-10-28	33.09	33.84	33.09	33.83	1600
2021-10-29	33.73	34.04	33.73	34.04	1368
2021-11-01	34.69	34.69	34.69	34.69	508
2021-11-02	35.12	36.18	35.12	36.18	33969
2021-11-03	36.55	38.79	35.61	38.79	9630
2021-11-04	38.07	38.41	37.85	38.41	2998
2021-11-05	38.04	38.69	37.93	38.55	850
2021-11-08	40.91	41.26	40.46	41.11	5152
2021-11-09	41.29	41.37	40.81	41.37	362
2021-11-10	41.19	41.24	40.19	40.20	1117
2021-11-11	40.17	40.17	39.63	39.63	489
2021-11-12	39.64	39.85	39.64	39.85	439
2021-11-15	39.71	39.71	39.35	39.35	377
2021-11-16	39.24	39.24	38.51	38.63	815
2021-11-17	38.82	39.14	38.75	39.14	1020
2021-11-19	38.89	38.89	38.74	38.83	840
2021-11-22	39.38	39.38	39.01	39.01	350
2021-11-23	0.00	0.00	0.00	39.01	53
2021-11-24	38.40	38.93	38.40	38.93	737
2021-11-26	38.65	38.65	38.33	38.37	2200
2021-11-29	38.02	38.27	37.93	38.27	1200
2021-11-30	38.22	38.22	37.19	37.19	3537
2021-12-01	37.86	37.86	36.75	36.75	700
2021-12-02	37.18	37.18	36.75	37.13	700
2021-12-03	37.03	37.11	36.97	37.11	1503
2021-12-06	35.33	37.91	35.33	37.84	1305
2021-12-07	39.34	40.14	39.22	39.22	1929
2021-12-08	39.11	39.16	38.89	39.16	686
2021-12-09	38.99	38.99	38.91	38.91	300
2021-12-10	38.80	38.80	37.99	38.04	1650
2021-12-13	38.11	38.63	38.11	38.63	325
2021-12-14	38.28	38.28	38.28	38.28	635
2021-12-16	39.40	39.40	37.61	37.61	1290
2021-12-17	37.66	37.68	37.29	37.34	1004
2021-12-20	36.41	36.48	35.95	36.48	1964
2021-12-21	37.85	38.00	37.85	38.00	1265
2021-12-22	38.91	38.91	38.91	38.91	103
2021-12-23	39.44	39.44	39.44	39.44	150
2021-12-27	0.00	0.00	0.00	39.44	12
2021-12-29	40.65	40.68	40.10	40.10	924
2021-12-30	39.94	39.94	39.80	39.80	302
2021-12-31	39.89	39.89	39.73	39.73	400
2022-01-03	0.00	0.00	0.00	39.73	10
2022-01-04	39.86	39.86	39.26	39.37	1464
2022-01-05	39.76	39.76	39.26	39.26	904
2022-01-06	39.41	39.83	38.83	39.83	1002
2022-01-07	40.64	40.69	40.58	40.69	612
2022-01-10	39.00	40.12	36.80	38.74	7848
2022-01-11	38.62	39.76	38.61	39.28	703
2022-01-13	40.10	40.10	40.06	40.06	500
2022-01-14	39.62	39.62	39.00	39.00	303
2022-01-18	39.75	40.03	39.32	39.97	1700
2022-01-19	40.55	40.55	40.48	40.48	833
2022-01-20	40.75	40.75	40.75	40.75	440
2022-01-21	40.76	40.84	40.53	40.63	4674
2022-01-24	39.71	40.01	38.50	39.56	2442
2022-01-25	39.22	39.67	38.64	39.67	843
2022-01-26	40.46	41.11	39.57	39.57	7775
2022-01-27	40.43	40.43	39.61	39.61	644
2022-01-28	39.24	40.64	39.24	40.64	8190
2022-01-31	40.75	40.89	40.62	40.89	1765
2022-02-01	40.85	41.71	40.65	41.71	2029
2022-02-02	42.17	42.17	39.80	40.25	3481
2022-02-03	39.42	39.81	38.97	39.24	4781
2022-02-04	38.25	38.35	37.27	37.74	3768
2022-02-07	37.55	37.77	36.64	36.91	901
2022-02-08	36.57	37.10	36.46	36.94	8814
2022-02-09	38.00	39.09	37.93	38.73	3137
2022-02-10	38.68	39.19	38.68	38.92	1084
2022-02-11	38.66	38.77	38.37	38.37	746
2022-02-14	38.23	38.47	38.00	38.43	877
2022-02-15	38.85	38.96	38.85	38.96	530
2022-02-16	38.56	38.56	38.56	38.56	470
2022-02-18	37.91	38.00	37.87	38.00	1301
2022-02-22	37.80	37.84	37.56	37.56	13422
2022-02-23	37.64	37.64	37.59	37.59	307
2022-02-24	36.53	36.61	36.44	36.44	3198
2022-02-25	38.33	38.56	38.22	38.56	533
2022-02-28	38.42	38.51	38.42	38.51	415
2022-03-01	37.85	37.85	36.37	36.37	2796
2022-03-02	37.25	37.55	37.25	37.55	313
2022-03-04	35.20	35.20	35.20	35.20	422
2022-03-07	33.80	33.84	32.68	32.68	1465
2022-03-08	31.35	31.78	31.35	31.78	449
2022-03-09	32.17	32.66	32.17	32.59	1219
2022-03-10	32.30	32.30	32.10	32.10	308
2022-03-11	32.15	32.15	31.75	31.75	1010
2022-03-14	31.64	31.78	31.53	31.78	775
2022-03-15	32.38	33.13	32.15	33.13	3138
2022-03-16	34.16	34.75	33.86	33.86	1850
2022-03-17	34.18	34.41	34.14	34.41	870
2022-03-18	35.13	35.15	35.13	35.14	570
2022-03-21	34.99	34.99	34.99	34.99	107
2022-03-22	34.58	34.58	34.58	34.58	100
2022-03-25	34.17	34.17	34.17	34.17	172
2022-03-28	34.26	34.82	34.26	34.82	8299
2022-03-29	36.22	36.35	36.12	36.35	1831
2022-03-30	36.44	36.44	36.13	36.13	465
2022-03-31	36.08	36.21	35.95	35.95	737
2022-04-01	35.94	35.94	34.92	34.92	1295
2022-04-04	34.15	34.15	34.12	34.12	510
2022-04-06	33.98	33.98	33.98	33.98	663
2022-04-07	32.80	32.80	32.80	32.80	384
2022-04-08	32.91	33.32	32.91	33.14	653
2022-04-11	32.42	32.42	32.42	32.42	338
2022-04-12	32.63	32.63	32.06	32.06	365
2022-04-13	33.10	33.10	33.10	33.10	3378
2022-04-14	32.91	32.91	32.91	32.91	119
2022-04-18	31.06	33.56	31.06	33.56	505
2022-04-19	32.90	32.90	32.90	32.90	247
2022-04-20	32.87	32.87	32.87	32.87	1103
2022-04-21	32.81	32.81	32.31	32.31	721
2022-04-22	32.19	32.19	31.22	31.22	854
2022-04-25	31.14	31.14	31.03	31.04	1491
2022-04-26	31.13	31.13	30.02	30.02	590
2022-05-03	27.73	27.73	26.84	26.86	1830
2022-05-04	28.16	28.23	27.96	27.96	844
2022-05-05	27.44	27.44	27.28	27.28	397
2022-05-09	26.18	26.26	26.16	26.18	4525
2022-05-10	24.98	25.20	24.98	25.12	7689
2022-05-11	24.54	24.54	24.54	24.54	112
2022-05-12	24.24	24.24	24.23	24.23	307
2022-05-13	24.58	25.68	24.58	25.68	2608
2022-05-16	26.04	26.04	26.04	26.04	288
2022-05-17	26.54	26.54	26.54	26.54	381
2022-05-18	25.07	25.07	24.02	24.06	3494
2022-05-19	28.25	28.28	26.82	27.26	5290
2022-05-20	27.41	27.41	27.41	27.41	791
2022-05-24	27.06	27.59	27.06	27.59	820
2022-05-25	27.85	27.88	27.85	27.88	231
2022-05-27	29.27	29.76	29.22	29.58	1004
2022-05-31	28.97	29.42	28.97	29.36	7564
2022-06-01	29.43	29.44	29.43	29.44	1395
2022-06-03	30.45	30.45	30.45	30.45	263
2022-06-06	29.74	29.74	29.74	29.74	199
2022-06-07	31.00	31.00	31.00	31.00	1056
2022-06-08	29.57	29.57	29.57	29.57	325
2022-06-10	28.55	28.55	28.17	28.17	7726
2022-06-13	27.35	27.35	27.35	27.35	169
2022-06-16	26.96	27.04	26.96	27.04	2108
2022-06-17	27.66	27.66	27.34	27.34	3790
2022-06-22	27.47	27.47	27.46	27.46	584
2022-06-23	27.18	27.18	26.35	26.35	600
2022-06-24	25.66	25.66	25.66	25.66	138
2022-06-27	27.82	27.82	27.82	27.82	327
2022-06-28	28.27	28.57	28.19	28.19	1866
2022-06-29	28.05	28.05	27.49	27.49	1608
2022-06-30	27.23	27.25	27.23	27.25	633
2022-07-06	27.10	27.11	26.93	27.11	1097
2022-07-07	28.12	28.66	28.12	28.66	218
2022-07-08	28.78	28.78	28.78	28.78	134
2022-07-13	27.37	27.37	27.34	27.34	505
2022-07-14	26.07	26.07	26.07	26.07	151
2022-07-15	26.83	26.88	26.57	26.57	556
2022-07-19	28.33	28.33	28.33	28.33	229
2022-07-20	28.78	30.08	28.78	30.04	1101
2022-07-21	29.68	29.79	29.68	29.79	1813
2022-07-22	30.29	30.29	29.85	29.85	408
2022-07-25	29.64	29.64	29.63	29.63	576
2022-07-27	29.91	29.91	29.55	29.55	378
2022-07-28	30.68	30.68	30.68	30.68	303
2022-08-03	31.89	32.22	31.89	32.22	6563
2022-08-04	32.64	32.64	32.45	32.45	28910
2022-08-05	32.66	32.73	32.62	32.73	6374
2022-08-08	33.12	33.15	32.93	33.09	1945
2022-08-09	32.72	32.96	32.72	32.96	265
2022-08-10	34.24	36.71	34.23	35.63	4117
2022-08-11	35.52	35.76	35.32	35.67	1790
2022-08-12	36.03	36.03	36.03	36.03	691
2022-08-15	35.42	35.47	35.30	35.47	11612
2022-08-16	35.66	35.66	35.66	35.66	210
2022-08-17	35.58	35.58	35.11	35.11	1888
2022-08-18	34.89	34.89	34.89	34.89	499
2022-08-19	33.19	33.19	33.19	33.19	755
2022-08-22	32.03	32.19	31.79	32.05	1538
2022-08-23	32.30	32.53	32.30	32.53	207
2022-08-24	32.03	32.03	31.95	31.95	300
2022-08-25	32.38	32.55	32.36	32.55	359
2022-08-26	32.27	32.29	31.86	31.87	1100
2022-08-29	31.59	31.76	31.59	31.59	643
2022-08-30	31.05	31.05	30.65	30.86	987
2022-08-31	30.73	30.73	30.73	30.73	133
2022-09-01	29.93	29.93	29.93	29.93	377
2022-09-02	30.43	30.44	30.43	30.44	1645
2022-09-06	29.67	29.67	29.67	29.67	1268
2022-09-07	29.88	29.88	29.88	29.88	228
2022-09-08	30.28	31.12	30.28	31.12	496
2022-09-09	31.91	31.91	31.91	31.91	108
2022-09-12	31.99	31.99	31.99	31.99	1675
2022-09-13	31.09	31.09	31.09	31.09	686
2022-09-14	30.65	30.74	30.54	30.54	905
2022-09-15	30.72	30.72	30.72	30.72	100
2022-09-19	29.05	29.05	29.05	29.05	1288
2022-09-21	29.31	29.31	29.31	29.31	256
2022-09-22	28.65	28.65	28.65	28.65	166
2022-09-23	27.18	27.36	27.07	27.36	2969
2022-09-26	26.89	26.89	26.89	26.89	240
2022-09-27	27.15	27.18	26.54	26.55	7800
2022-09-28	27.01	27.01	27.01	27.01	209
2022-09-29	26.03	26.11	26.03	26.09	490
2022-09-30	26.23	26.23	26.23	26.23	1016
2022-10-03	27.11	28.84	27.11	28.84	1722
2022-10-04	30.76	31.86	30.73	31.86	3743
2022-10-05	31.73	31.91	31.65	31.65	911
2022-10-06	31.48	31.48	31.48	31.48	800
2022-10-11	30.70	30.99	30.70	30.99	4211
2022-10-12	31.47	31.47	31.47	31.47	568
2022-10-13	31.36	32.96	31.36	32.96	546
2022-10-14	33.35	33.35	32.70	32.70	2045
2022-10-17	33.71	33.71	33.52	33.59	5938
2022-10-18	33.73	33.73	33.73	33.73	512
2022-10-19	33.86	33.86	33.86	33.86	356
2022-10-21	32.94	33.29	32.94	33.29	677
2022-10-24	33.17	33.17	32.88	33.03	1333
2022-10-25	33.82	33.83	33.82	33.83	1377
2022-10-26	34.37	34.37	34.37	34.37	1914
2022-10-27	34.06	34.18	33.49	33.49	6807
2022-10-28	33.18	33.18	32.50	32.56	4355
2022-10-31	31.85	31.85	31.48	31.50	3583
2022-11-01	32.84	33.19	31.66	33.19	2212
2022-11-02	32.65	32.82	32.35	32.35	2354
2022-11-03	31.94	32.61	31.94	32.61	1873
2022-11-04	34.12	34.44	34.12	34.42	5883
2022-11-07	34.60	34.90	34.52	34.90	515
2022-11-08	34.76	35.12	34.76	35.12	5177
2022-11-09	31.91	33.08	31.91	32.75	41684
2022-11-10	33.66	33.66	32.81	32.96	852
2022-11-11	33.27	33.29	33.27	33.29	412
2022-11-14	33.00	33.20	33.00	33.20	300
2022-11-16	32.22	32.26	32.22	32.26	637
2022-11-21	31.13	31.13	31.13	31.13	730
2022-11-22	31.15	31.15	31.15	31.15	137
2022-11-23	31.70	31.70	31.70	31.70	473
2022-11-25	32.50	32.50	32.50	32.50	1497
2022-11-28	32.47	32.47	32.47	32.47	151
2022-11-30	32.43	32.43	32.43	32.43	8724
2022-12-01	34.55	34.55	34.55	34.55	177
2022-12-05	33.30	33.30	33.30	33.30	188
2022-12-07	32.20	32.20	32.20	32.20	201
2022-12-08	32.60	32.60	32.60	32.60	609
2022-12-15	32.63	32.76	32.63	32.76	482
2022-12-28	30.90	30.90	30.90	30.90	427
2022-12-30	30.93	30.93	30.93	30.93	229
2023-01-04	32.24	32.24	32.24	32.24	303
2023-01-06	33.77	33.77	33.77	33.77	287
2023-01-09	34.56	34.72	34.56	34.63	759
2023-01-11	36.59	36.59	36.59	36.59	362
2023-01-12	36.90	37.78	36.90	37.78	2051
2023-01-13	36.78	36.78	36.78	36.78	235
2023-01-17	37.67	37.67	37.67	37.67	955
2023-01-18	37.98	38.12	37.98	38.12	434
2023-01-20	38.09	38.21	38.09	38.21	805
2023-01-23	37.94	38.11	37.94	38.06	2630
2023-01-24	38.06	38.79	38.06	38.79	796
2023-01-26	39.34	39.34	39.34	39.34	130
2023-01-27	39.96	40.57	39.96	40.57	1401
2023-01-30	40.96	41.03	40.85	41.03	19826
2023-01-31	40.31	40.31	40.31	40.31	29197
2023-02-01	41.03	41.03	40.46	40.46	2041
2023-02-02	40.50	40.50	40.40	40.40	1211
2023-02-03	40.33	40.66	40.33	40.66	310
2023-02-09	40.92	40.92	39.94	39.94	1140
2023-02-14	40.63	40.63	40.48	40.48	414
2023-02-15	41.82	41.82	41.82	41.82	187
2023-02-16	41.48	41.90	41.48	41.90	1001
2023-02-17	41.05	41.05	41.05	41.05	803
2023-02-23	40.39	40.39	40.39	40.39	287
2023-02-24	39.59	39.59	39.59	39.59	452
2023-02-27	40.12	40.38	40.12	40.38	534
2023-02-28	38.23	40.60	38.23	40.38	25280
2023-03-01	41.20	41.20	41.20	41.20	11616
2023-03-02	40.37	40.37	40.37	40.37	233
2023-03-08	40.65	40.65	40.65	40.65	1036
2023-03-09	40.55	40.55	39.78	39.78	369
2023-03-15	38.91	38.91	38.91	38.91	397
2023-03-16	40.53	40.74	40.53	40.74	533
2023-03-17	39.78	39.78	39.78	39.78	276
2023-03-20	40.13	40.13	40.13	40.13	2381
2023-03-21	40.81	40.81	40.81	40.81	318
2023-03-22	40.81	40.81	40.08	40.08	368
2023-03-23	40.02	40.02	40.02	40.02	524
2023-03-28	40.06	40.06	39.80	39.80	416
2023-03-29	40.23	40.32	40.21	40.32	605
2023-03-31	41.64	41.64	41.64	41.64	299
2023-04-03	40.67	40.67	40.48	40.48	368
2023-04-05	41.40	41.40	41.40	41.40	11092
2023-04-06	40.10	40.10	38.95	38.95	382
2023-04-10	38.90	38.90	38.90	38.90	244
2023-04-12	39.11	39.11	39.11	39.11	190
2023-04-13	39.25	39.25	39.25	39.25	194
2023-04-20	40.23	40.23	40.23	40.23	249
2023-04-24	40.15	40.78	40.15	40.78	2286
2023-04-25	41.77	41.77	41.34	41.34	11798
2023-05-01	43.47	43.95	43.47	43.95	648
2023-05-02	43.41	43.41	43.41	43.41	743
2023-05-09	43.36	43.36	43.36	43.36	283
2023-05-10	42.95	42.98	42.78	42.78	1357
2023-05-11	41.94	41.94	41.94	41.94	257
2023-05-12	41.79	41.79	41.79	41.79	350
2023-05-15	42.13	42.13	42.13	42.13	136
2023-05-17	43.00	43.00	43.00	43.00	19112
2023-05-18	44.54	45.25	44.54	45.25	3052
2023-05-19	45.15	45.15	45.15	45.15	230
2023-05-24	44.24	44.25	44.24	44.25	435
2023-05-25	41.10	43.85	40.50	43.11	1918822
2023-05-26	42.55	44.32	42.55	43.01	320444
2023-05-30	43.99	44.55	43.26	43.92	285366
2023-05-31	43.28	43.90	42.72	43.79	115977
2023-06-01	44.00	44.82	43.89	44.45	55125
2023-06-02	44.90	45.20	44.54	44.82	32024
2023-06-05	44.80	45.80	44.64	44.82	42063
2023-06-06	45.07	45.76	45.07	45.72	185232
2023-06-07	45.95	45.95	44.15	44.61	42877
2023-06-08	44.74	44.74	44.25	44.44	13732
2023-06-09	44.83	44.83	42.94	43.42	18859
2023-06-12	43.20	43.76	42.97	43.36	29909
2023-06-13	43.92	44.47	43.92	44.23	27525
2023-06-14	44.52	44.68	42.81	43.73	16507
2023-06-15	43.82	44.36	43.03	44.33	61723
2023-06-16	44.57	45.86	44.56	45.69	50335
2023-06-20	46.32	47.22	46.32	46.97	42918
2023-06-21	46.87	48.26	46.79	48.11	75390
2023-06-22	48.20	48.44	46.65	47.41	23067
2023-06-23	46.80	46.80	45.25	45.70	10914
2023-06-26	45.53	45.79	45.08	45.28	7590
2023-06-27	45.34	45.82	44.94	45.39	31397
2023-06-28	45.49	45.49	44.47	44.79	18631
2023-06-29	45.00	45.78	45.00	45.66	15380
2023-06-30	45.95	46.13	45.12	46.09	12637
2023-07-03	46.30	47.63	45.88	46.41	422228
2023-07-05	46.63	46.63	44.43	45.10	27274
2023-07-06	44.94	44.94	44.51	44.58	10579
2023-07-07	44.51	45.31	44.48	44.91	9166
2023-07-10	44.70	45.81	44.68	45.63	14151
2023-07-11	45.93	46.35	45.45	46.07	28515
2023-07-12	46.35	47.63	46.35	47.40	33396
2023-07-13	47.51	47.92	47.14	47.91	20013
2023-07-14	47.81	47.81	46.90	47.07	16722
2023-07-17	47.01	48.29	47.01	48.12	11731
2023-07-18	48.31	48.89	47.96	48.73	15886
2023-07-19	48.85	48.88	47.95	48.27	12885
2023-07-20	48.30	48.30	47.21	47.42	13569
2023-07-21	47.54	47.78	47.19	47.25	10831
2023-07-24	47.27	47.39	46.94	46.97	11697
2023-07-25	46.94	46.99	44.63	44.70	37017
2023-07-26	44.88	46.28	44.88	45.73	49867
2023-07-27	45.96	45.96	44.54	44.60	53157
2023-07-28	44.81	45.68	44.81	45.42	29186
2023-07-31	45.70	45.97	45.22	45.40	38589
2023-08-01	45.07	45.86	44.54	45.68	26717
2023-08-02	45.24	45.24	43.37	43.48	28143
2023-08-03	43.43	43.43	42.62	42.78	13535
2023-08-04	43.00	43.32	42.17	42.17	33206
2023-08-07	42.52	42.85	42.45	42.73	10406
2023-08-08	42.40	42.40	40.83	41.89	43213
2023-08-09	42.24	44.62	41.73	44.36	51252
2023-08-10	44.46	44.46	43.59	43.59	21629
2023-08-11	43.21	43.92	43.21	43.50	61023
2023-08-14	43.24	43.24	42.42	42.58	20164
2023-08-15	42.19	42.51	41.50	41.56	13380
2023-08-16	41.87	41.87	40.51	40.52	11829
2023-08-17	40.58	41.10	40.40	40.59	14813
2023-08-18	40.17	40.89	40.17	40.58	15365
2023-08-21	40.82	40.82	39.81	40.23	16540
2023-08-22	40.22	41.33	40.22	41.29	21562
2023-08-23	41.46	42.29	41.41	42.22	26586
2023-08-24	42.33	42.70	42.09	42.42	22459
2023-08-25	42.69	43.11	42.35	42.94	15821
2023-08-28	42.75	42.95	42.49	42.89	19681
2023-08-29	42.74	43.85	42.74	43.67	19055
2023-08-30	43.91	44.16	43.55	43.95	18914
2023-08-31	44.00	45.23	44.00	44.84	55060
2023-09-01	45.22	45.22	44.14	45.00	27170
2023-09-05	45.00	45.18	44.59	44.92	20234
2023-09-06	44.98	44.98	44.11	44.51	24915
2023-09-07	44.64	44.72	43.61	43.94	34016
2023-09-08	44.10	44.10	42.65	42.65	40797
2023-09-11	43.02	43.31	42.39	43.22	96132
2023-09-12	43.32	43.97	43.32	43.64	25837
2023-09-13	43.73	43.73	42.49	43.01	34165
2023-09-14	43.44	43.75	43.05	43.71	33158
2023-09-15	43.65	44.43	43.65	44.29	25735
2023-09-18	44.20	45.38	44.19	45.05	19063
2023-09-19	45.35	45.35	42.21	43.40	32346
2023-09-20	43.57	44.47	43.57	44.11	34522
2023-09-21	43.56	44.20	42.67	42.72	185238
2023-09-22	43.07	44.68	43.07	44.20	27901
2023-09-25	44.00	44.67	44.00	44.41	27176
2023-09-26	44.12	44.32	43.05	43.12	50681
2023-09-27	43.34	43.47	42.76	42.77	18946
2023-09-28	43.45	43.60	43.17	43.24	32424
2023-09-29	43.48	43.50	42.58	42.62	38310
2023-10-02	42.17	42.28	40.02	40.08	47664
2023-10-03	40.20	40.42	39.33	39.95	46148
2023-10-04	39.90	39.90	39.12	39.77	47570
2023-10-05	39.73	40.40	39.73	40.17	23365
2023-10-06	39.79	40.32	39.38	40.16	68938
2023-10-09	40.17	40.17	39.53	39.85	15488
2023-10-10	39.94	40.82	39.94	40.40	22738
2023-10-11	40.70	41.08	40.50	40.81	24617
2023-10-12	41.12	41.12	39.41	39.54	18140
2023-10-13	39.76	39.76	38.94	39.29	114081
2023-10-16	39.30	39.40	38.42	38.46	72710
2023-10-17	38.27	38.81	38.18	38.53	134768
2023-10-18	38.14	38.14	35.97	36.02	70733
2023-10-19	36.23	36.75	35.88	36.04	196144
2023-10-20	35.93	36.14	35.02	35.45	48013
2023-10-23	35.40	36.03	35.20	35.34	78455
2023-10-24	35.27	35.55	34.77	35.46	50839
2023-10-25	35.14	35.56	34.99	35.15	59892
2023-10-26	35.02	35.31	34.13	34.39	105744
2023-10-27	34.40	34.64	34.07	34.53	71935
2023-10-30	34.58	35.00	34.04	34.15	114821
2023-10-31	33.94	33.94	33.30	33.71	189773
2023-11-01	33.74	34.25	33.02	33.28	85394
2023-11-02	33.99	34.59	33.14	33.37	196692
2023-11-03	34.59	35.24	34.27	34.40	90733
2023-11-06	34.54	34.58	33.66	34.46	133891
2023-11-07	34.21	34.24	33.80	33.83	55556
2023-11-08	33.98	37.34	33.98	37.23	184497
2023-11-09	37.56	37.56	35.42	35.59	72702
2023-11-10	35.91	37.08	35.59	37.04	84677
2023-11-13	36.70	36.83	36.21	36.52	139437
2023-11-14	37.03	38.89	37.03	38.57	106541
2023-11-15	38.29	39.11	38.17	38.62	100340
2023-11-16	38.66	39.19	38.30	38.83	124054
2023-11-17	39.45	39.45	38.45	38.67	53762
2023-11-20	38.81	39.07	38.51	39.00	63295
2023-11-21	38.79	38.96	38.48	38.91	36641
2023-11-22	38.78	39.23	38.78	38.99	24598
2023-11-24	39.10	39.61	39.06	39.47	44749
2023-11-27	39.50	39.63	39.09	39.35	58658
2023-11-28	39.26	40.13	39.07	39.13	38572
2023-11-29	38.89	39.47	38.73	39.16	30976
2023-11-30	39.19	39.85	39.04	39.26	88457
2023-12-01	39.34	40.39	39.34	40.16	39912
2023-12-04	39.81	40.57	39.81	40.22	104925
2023-12-05	39.93	40.01	38.82	39.03	35068
2023-12-06	39.46	40.12	39.29	39.61	25987
2023-12-07	39.43	39.99	39.07	39.19	76948
2023-12-08	39.21	39.69	38.67	38.80	37190
2023-12-11	38.75	40.11	38.50	40.01	55937
2023-12-12	39.85	39.96	39.50	39.80	37444
2023-12-13	40.30	41.50	39.81	41.37	48054
2023-12-14	41.42	42.92	41.42	42.61	97897
2023-12-15	42.90	43.06	42.48	42.92	78381
2023-12-18	42.94	42.94	42.13	42.80	106377
2023-12-19	43.01	44.12	43.01	44.05	118944
2023-12-20	44.12	44.58	42.74	42.80	105683
2023-12-21	43.17	43.95	42.85	43.14	93882
2023-12-22	43.54	43.62	42.90	42.94	40746
2023-12-26	43.00	44.30	42.59	43.87	39021
2023-12-27	43.72	44.07	43.24	43.46	27402
2023-12-28	43.39	43.66	42.88	43.61	65302
2023-12-29	43.70	43.70	43.07	43.07	18282
2024-01-02	42.81	43.18	42.16	42.46	80583
2024-01-03	41.88	42.06	41.37	41.61	29046
2024-01-04	41.42	41.75	41.00	41.15	33560
2024-01-05	40.98	41.59	40.77	40.97	28335
2024-01-08	40.65	41.73	40.38	41.27	37197
2024-01-09	40.90	41.27	40.43	41.15	23045
2024-01-10	41.05	42.36	41.05	41.92	32206
2024-01-11	42.00	42.07	41.26	41.91	126721
2024-01-12	42.21	43.05	42.15	42.70	35743
2024-01-16	42.22	42.24	41.19	41.96	31610
2024-01-17	41.33	41.80	40.90	41.77	31447
2024-01-18	42.14	42.89	42.14	42.58	57064
2024-01-19	42.59	43.26	42.32	43.11	21417
2024-01-22	42.92	43.65	42.54	42.89	62689
2024-01-23	43.25	43.66	42.89	43.59	21019
2024-01-24	44.10	44.10	42.45	42.68	69042
2024-01-25	43.19	43.66	43.04	43.43	45352
2024-01-26	43.81	43.93	43.49	43.82	28995
2024-01-29	44.01	44.39	43.36	44.34	25335
2024-01-30	44.61	44.70	43.80	44.11	20289
2024-01-31	43.94	43.94	42.61	42.81	57648
2024-02-01	43.17	43.88	42.95	43.86	51163
2024-02-02	43.31	43.58	43.00	43.43	32517
2024-02-05	43.24	43.33	42.59	42.85	29465
2024-02-06	43.00	44.11	42.92	43.74	50504
2024-02-07	42.35	43.53	39.78	43.50	387838
2024-02-08	41.20	41.46	40.41	41.10	97826
2024-02-09	40.69	40.79	38.95	40.20	68013
2024-02-12	40.53	41.19	39.80	40.01	43569
2024-02-13	39.48	39.56	38.51	38.77	56695
2024-02-14	39.03	39.11	37.80	37.84	98613
2024-02-15	38.14	39.43	37.60	39.24	60331
2024-02-16	38.93	39.59	38.64	39.27	84333
2024-02-20	38.94	39.58	37.91	37.98	102793
2024-02-21	38.13	38.26	37.16	37.65	55351
2024-02-22	37.72	38.05	37.17	37.42	86853
2024-02-23	37.28	37.54	37.19	37.24	21601
2024-02-26	37.20	37.80	36.91	37.76	81487
2024-02-27	38.04	38.04	37.20	37.53	48395
2024-02-28	37.56	38.86	37.56	38.15	42074
2024-02-29	38.10	38.41	37.68	37.70	75501
2024-03-01	38.01	39.04	37.46	38.57	21048
2024-03-04	38.99	38.99	37.47	37.52	56505
2024-03-05	37.14	38.08	36.95	37.18	58318
2024-03-06	37.17	37.69	37.04	37.38	57530
2024-03-07	37.46	38.05	37.26	37.92	129542
2024-03-08	37.75	38.85	37.47	37.49	75344
2024-03-11	37.65	37.65	36.53	36.70	141997
2024-03-12	37.03	37.05	36.20	36.71	55206
2024-03-13	36.85	36.89	36.16	36.18	54578
2024-03-14	36.10	37.00	35.75	36.96	79485
2024-03-15	36.61	37.50	36.14	36.53	71903
2024-03-18	36.45	36.75	36.14	36.14	81765
2024-03-19	36.08	36.69	35.83	35.96	30112
2024-03-20	36.20	37.14	36.20	36.90	33688
2024-03-21	36.96	37.54	36.96	37.07	29901
2024-03-22	37.30	37.34	36.68	36.93	66738
2024-03-25	36.95	37.14	36.48	36.85	99378
2024-03-26	36.61	36.61	34.82	35.19	129582
2024-03-27	35.38	36.02	35.36	35.77	206025
2024-03-28	33.98	35.33	33.34	33.72	237352
2024-04-01	33.96	34.36	33.30	33.63	110236
2024-04-02	33.47	33.82	33.13	33.69	95213
2024-04-03	33.47	34.21	33.45	33.55	121852
2024-04-04	33.73	33.75	32.88	32.92	152010
2024-04-05	33.07	33.12	32.47	32.53	157565
2024-04-08	32.72	32.72	32.11	32.25	171430
2024-04-09	32.26	32.74	31.98	32.74	173910
2024-04-10	32.01	32.01	31.43	31.44	141452
2024-04-11	31.39	31.52	31.06	31.20	201857
2024-04-12	30.99	31.13	30.15	30.29	125296
2024-04-15	30.48	30.59	29.90	30.08	127861
2024-04-16	29.80	30.23	29.80	29.95	145651
2024-04-17	29.92	30.29	29.78	30.29	270344
2024-04-18	30.23	32.13	30.23	31.55	139793
2024-04-19	31.34	31.87	30.74	31.09	121847
2024-04-22	30.98	31.90	30.98	31.52	127267
2024-04-23	31.69	33.15	31.69	32.99	327873
2024-04-24	33.27	33.58	32.69	33.34	375336
2024-04-25	33.02	33.18	32.37	32.80	126876
2024-04-26	32.74	33.19	32.74	33.03	120472
2024-04-29	33.19	33.19	32.70	32.81	58385
2024-04-30	32.50	33.20	32.49	32.90	74438
2024-05-01	32.80	32.87	32.06	32.18	84217
2024-05-02	32.03	32.49	31.49	32.47	60281
2024-05-03	32.73	32.75	31.85	32.12	129100
2024-05-06	32.45	32.75	32.12	32.73	223920
2024-05-07	32.50	33.29	32.50	32.99	99932
2024-05-08	32.84	33.40	32.73	33.39	41301
2024-05-09	33.51	33.65	33.12	33.65	70422
2024-05-10	33.62	33.75	33.24	33.70	216644
2024-05-13	33.95	34.03	33.13	33.77	217482
2024-05-14	33.93	34.58	33.09	33.12	110181
2024-05-15	33.35	33.57	32.55	32.89	361322
2024-05-16	34.38	34.89	33.05	34.59	282504
2024-05-17	34.43	35.42	34.16	34.77	257387
2024-05-20	34.75	34.75	33.93	34.49	100400
2024-05-21	34.60	34.60	32.66	33.01	207365
2024-05-22	32.39	33.29	32.26	32.52	69407
2024-05-23	32.77	32.77	31.43	31.55	80417
2024-05-24	31.66	32.01	31.54	31.87	41506
2024-05-28	31.89	32.05	31.09	31.12	72076
2024-05-29	30.70	31.27	30.70	30.73	169138
2024-05-30	30.82	31.05	30.66	30.99	134422
2024-05-31	31.36	32.03	31.36	31.83	103831
2024-06-03	31.84	32.09	31.69	31.72	79447
2024-06-04	31.55	32.31	31.53	32.28	76577
2024-06-05	32.29	33.08	31.83	32.51	157833
2024-06-06	32.25	32.97	32.25	32.80	93644
2024-06-07	32.69	33.15	32.63	32.83	108043
2024-06-10	32.55	32.77	31.92	32.75	49924
2024-06-11	32.67	32.76	32.12	32.56	103383
2024-06-12	33.14	33.49	32.82	32.97	68989
2024-06-13	32.73	32.75	31.94	32.01	142226
2024-06-14	31.59	31.67	31.02	31.51	120057
2024-06-17	31.39	31.87	31.35	31.65	211091
2024-06-18	31.64	31.72	31.02	31.46	98257
2024-06-20	31.20	31.60	30.73	30.79	44977
2024-06-21	30.66	30.92	30.32	30.70	175906
2024-06-24	30.55	30.85	30.37	30.38	100225
2024-06-25	30.29	30.85	30.19	30.76	69123
2024-06-26	30.48	31.59	30.48	31.59	39700
2024-06-27	31.71	32.49	31.71	32.44	68193
2024-06-28	32.49	32.90	32.26	32.31	90562
2024-07-01	32.61	32.61	32.07	32.36	36357
2024-07-02	32.20	32.77	32.04	32.67	50533
2024-07-03	32.76	32.82	32.31	32.34	12344
2024-07-05	32.09	32.41	31.58	31.58	33043
2024-07-08	32.13	32.81	31.84	32.76	42476
2024-07-09	32.55	32.76	31.93	32.25	56454
2024-07-10	32.24	32.77	32.24	32.61	34925
2024-07-11	32.85	33.59	32.58	33.38	27451
2024-07-12	33.54	33.54	33.09	33.31	73630
2024-07-15	33.28	33.72	32.84	33.28	51247
2024-07-16	33.50	34.32	33.17	34.06	122788
2024-07-17	33.70	33.78	32.28	32.34	59059
2024-07-18	32.40	32.72	31.98	32.15	47925
2024-07-19	31.67	32.18	31.67	32.09	53026
2024-07-22	32.00	32.45	31.98	32.04	39609
2024-07-23	32.13	32.96	31.83	32.93	26790
2024-07-24	32.63	32.70	31.44	31.44	35039
2024-07-25	31.41	31.41	30.03	30.32	91499
2024-07-26	30.50	31.01	30.22	30.42	35779
2024-07-29	30.66	30.84	30.21	30.49	47483
2024-07-30	30.38	30.53	29.94	30.26	68947
2024-07-31	30.62	30.84	29.90	30.07	116037
2024-08-01	30.08	30.13	28.65	28.98	153574
2024-08-02	28.44	28.44	27.17	27.87	290574
2024-08-05	26.98	28.11	26.94	27.20	56377
2024-08-06	27.32	28.19	27.32	27.77	62465
2024-08-07	28.38	28.53	27.03	27.26	101936
2024-08-08	27.97	29.32	27.58	27.95	139782
2024-08-09	27.88	27.88	27.14	27.28	77540
2024-08-12	27.36	27.36	26.50	26.77	69901
2024-08-13	26.77	26.96	26.45	26.82	55589
2024-08-14	26.82	26.89	26.51	26.80	113447
2024-08-15	27.19	27.24	26.67	26.86	166392
2024-08-16	26.85	26.94	26.48	26.69	59384
2024-08-19	26.77	27.60	26.68	27.38	64066
2024-08-20	27.40	27.68	26.85	27.23	63607
2024-08-21	27.45	27.62	27.26	27.43	39332
2024-08-22	27.63	27.63	26.94	27.03	59588
2024-08-23	27.02	27.37	26.78	27.13	148205
2024-08-26	27.12	27.39	26.76	27.18	98127
2024-08-27	27.06	27.18	26.66	27.06	116876
2024-08-28	27.06	27.18	26.54	26.74	89202
2024-08-29	27.07	27.11	26.60	26.73	79666
2024-08-30	26.99	26.99	26.74	26.85	50676
2024-09-03	26.58	26.87	25.61	25.86	169045
2024-09-04	25.90	25.99	24.97	25.13	202657
2024-09-05	25.17	25.93	24.82	25.55	180711
2024-09-06	25.42	25.62	24.95	25.41	188943
2024-09-09	25.70	26.26	25.39	26.26	105535
2024-09-10	26.21	26.36	25.79	26.34	473861
2024-09-11	26.40	26.75	25.72	26.51	117058
2024-09-12	26.46	26.86	26.14	26.20	142685
2024-09-13	26.51	26.51	25.68	25.71	83950
2024-09-16	25.91	25.98	25.57	25.89	113462
2024-09-17	26.01	27.17	26.01	27.07	114014
2024-09-18	27.17	27.36	24.94	26.96	241823
2024-09-19	27.60	28.75	27.59	28.45	345532
2024-09-20	28.17	28.82	27.88	28.73	386460
2024-09-23	28.74	29.02	28.54	28.81	111831
2024-09-24	29.00	29.91	28.70	29.68	167539
2024-09-25	29.74	29.85	28.37	28.57	177078
2024-09-26	29.02	30.39	28.87	30.17	167063
2024-09-27	30.07	30.54	29.73	29.73	65953
2024-09-30	29.82	29.93	28.66	29.05	131112
2024-10-01	28.82	29.34	28.63	29.10	53100
2024-10-02	29.07	29.52	28.90	29.17	60992
2024-10-03	29.21	29.69	29.00	29.57	89842
2024-10-04	29.91	30.18	29.64	30.05	130382
2024-10-07	29.96	30.45	29.88	30.13	105515
2024-10-08	30.03	30.07	29.66	29.87	150896
2024-10-09	29.73	29.86	29.28	29.30	95453
2024-10-10	29.21	29.64	28.80	29.05	77213
2024-10-11	29.16	30.01	29.06	30.01	65683
2024-10-14	30.26	30.26	29.67	30.07	18576
2024-10-15	29.94	30.22	29.89	30.17	105110
2024-10-16	30.18	31.00	29.96	30.85	214304
2024-10-17	30.80	31.03	30.20	30.40	311990
2024-10-18	30.59	31.56	30.48	31.51	112132
2024-10-21	31.56	31.89	31.25	31.81	164358
2024-10-22	31.89	32.09	31.50	31.92	268894
2024-10-23	31.98	31.98	31.04	31.21	236381
2024-10-24	31.22	31.41	30.15	30.30	204121
2024-10-25	30.25	30.81	30.19	30.44	120430
2024-10-28	30.34	30.63	29.94	30.61	137700
2024-10-29	30.61	30.61	29.28	29.83	181955
2024-10-30	29.71	30.82	29.60	30.80	105317
2024-10-31	30.45	31.14	29.92	29.97	148184
2024-11-01	29.94	30.80	29.94	30.51	50527
2024-11-04	30.65	31.01	30.04	30.07	54062
2024-11-05	29.97	30.77	29.97	30.76	80043
2024-11-06	27.72	29.59	27.33	29.26	517134
2024-11-07	29.44	29.79	28.96	29.20	220261
2024-11-08	29.00	30.18	28.58	28.79	159298
2024-11-11	28.78	29.15	28.63	28.79	130993
2024-11-12	28.74	28.78	28.07	28.37	183425
2024-11-13	28.34	29.39	28.17	29.35	177417
2024-11-14	29.50	29.61	28.75	28.76	303796
2024-11-15	28.60	28.63	27.94	28.14	117986
2024-11-18	28.11	29.23	27.94	28.96	144834
2024-11-19	28.91	29.55	28.56	29.35	100006
2024-11-20	29.47	29.73	29.12	29.60	76425
2024-11-21	29.60	29.90	28.79	29.24	146975
2024-11-22	29.33	31.44	29.25	31.28	184133
2024-11-25	31.38	32.52	31.12	32.03	220650
2024-11-26	31.66	31.66	30.09	30.12	106197
2024-11-27	30.20	31.42	29.98	30.99	116096
2024-11-29	32.18	33.06	32.06	32.69	190294
2024-12-02	32.62	32.68	31.56	32.17	162699
2024-12-03	32.35	32.35	31.74	31.79	119663
2024-12-04	31.50	32.31	31.50	32.10	120650
2024-12-05	32.10	32.99	32.10	32.76	131519
2024-12-06	32.77	33.13	31.53	31.57	84980
2024-12-09	31.59	32.26	31.59	31.79	119432
2024-12-10	31.94	32.04	31.25	31.44	91149
2024-12-11	31.56	31.56	30.96	31.34	55594
2024-12-12	31.32	31.50	30.88	31.00	62128
2024-12-13	30.94	31.67	30.82	31.39	83370
2024-12-16	31.42	31.58	30.63	30.94	62972
2024-12-17	30.65	31.21	30.65	31.13	52888
2024-12-18	30.95	31.16	29.59	29.66	160544
2024-12-19	29.66	29.91	28.99	29.03	84749
2024-12-20	28.75	30.22	28.64	29.95	156496
2024-12-23	29.65	30.11	29.28	29.82	139940
2024-12-24	29.70	31.57	29.58	31.26	50484
2024-12-26	31.00	31.03	30.60	30.90	38882
2024-12-27	30.72	30.80	29.80	30.02	95770
2024-12-30	29.86	30.46	29.50	30.25	209125
2024-12-31	30.26	30.79	30.15	30.48	142133
2025-01-02	30.48	30.95	30.22	30.74	81798
2025-01-03	30.65	30.73	30.13	30.13	83634
2025-01-06	30.52	30.52	29.41	29.50	121890
2025-01-07	29.47	29.73	28.86	29.02	103915
2025-01-08	28.75	29.08	28.55	28.62	171178
2025-01-10	27.90	27.90	26.70	27.05	157663
2025-01-13	27.08	27.13	26.45	26.80	162689
2025-01-14	26.98	27.08	26.05	26.49	121357
2025-01-15	27.00	27.11	26.28	26.53	242707
2025-01-16	26.35	26.82	26.32	26.47	119157
2025-01-17	26.82	26.85	26.34	26.50	114444
2025-01-21	27.06	28.43	26.62	28.09	165105
2025-01-22	28.00	28.59	27.78	28.35	105455
2025-01-23	28.51	28.81	27.95	28.56	136883
2025-01-24	28.79	28.83	28.08	28.16	111753
2025-01-27	28.01	28.03	27.45	27.86	106701
2025-01-28	27.62	27.90	27.34	27.71	55206
2025-01-29	27.93	27.93	27.38	27.59	117549
2025-01-30	27.69	27.97	26.30	27.26	194749
2025-01-31	27.41	28.20	26.90	27.15	190575
2025-02-03	26.07	26.48	25.24	26.20	146420
2025-02-04	26.53	27.08	26.32	26.67	101625
2025-02-05	27.34	29.32	27.34	28.82	317063
2025-02-06	28.69	28.91	27.95	28.37	144064
2025-02-07	28.71	29.34	28.26	28.56	146777
2025-02-10	28.66	29.23	28.54	29.12	116642
2025-02-11	28.24	29.32	28.24	29.30	107546
2025-02-12	29.11	29.31	28.65	29.25	58096
2025-02-13	29.42	29.70	29.16	29.59	77073
2025-02-14	29.75	29.83	29.09	29.25	71740
2025-02-18	29.51	29.51	29.01	29.04	45038
2025-02-19	29.02	29.03	28.49	29.02	62249
2025-02-20	29.22	29.22	28.53	29.09	89611
2025-02-21	29.27	29.27	28.44	28.79	70326
2025-02-24	28.76	29.54	28.57	29.45	83123
2025-02-25	29.36	29.59	28.95	29.30	96264
2025-02-26	29.66	30.20	29.10	29.29	86773
2025-02-27	29.07	30.01	29.07	29.49	121858
2025-02-28	29.31	29.92	28.88	29.09	363899
2025-03-03	29.12	29.66	28.07	28.23	187669
2025-03-04	27.65	28.12	26.94	27.47	147816
2025-03-05	27.78	28.13	27.46	28.10	104530
2025-03-06	27.88	28.31	26.47	26.68	209725
2025-03-07	26.60	27.56	26.42	27.46	104229
2025-03-10	27.03	27.08	26.30	26.31	108082
2025-03-11	26.00	26.41	25.21	25.49	126457
2025-03-12	25.51	26.20	25.46	26.03	171971
2025-03-13	26.19	26.48	25.88	26.13	100548
2025-03-14	26.41	27.28	26.33	27.21	162899
2025-03-17	27.23	27.80	26.84	27.52	120693
2025-03-18	27.27	27.82	27.27	27.73	94134
2025-03-19	27.53	28.36	27.53	28.29	89011
2025-03-20	28.06	28.47	27.73	27.92	126410
2025-03-21	27.65	27.99	27.39	27.63	79195
2025-03-24	27.85	28.61	27.85	28.33	100508
2025-03-25	28.18	28.40	27.21	27.24	95305
2025-03-26	27.03	27.49	26.71	26.84	95451
2025-03-27	27.06	27.06	26.30	26.88	113107
2025-03-28	26.92	26.92	25.66	25.92	113686
2025-03-31	25.91	25.98	24.91	24.93	315049
2025-04-01	24.52	25.52	24.52	25.35	202649
2025-04-02	24.96	26.32	24.96	26.19	128940
2025-04-03	25.53	26.24	24.97	25.23	245466
2025-04-04	24.28	24.55	23.10	23.50	324553
2025-04-07	22.53	23.93	21.90	22.18	306496
2025-04-08	23.06	23.06	20.90	21.07	216204
2025-04-09	20.94	24.68	20.94	24.65	285898
2025-04-10	23.92	24.02	23.07	23.53	212700
2025-04-11	23.58	24.15	23.52	24.04	82761
2025-04-14	24.36	25.16	24.33	24.92	121064
2025-04-15	24.71	25.35	24.61	24.71	102875
2025-04-16	24.38	24.80	23.94	24.11	94578
2025-04-17	24.10	24.60	24.07	24.41	67098
2025-04-21	24.17	24.35	23.11	23.53	219789
2025-04-22	23.85	24.17	23.70	23.98	91124
2025-04-23	24.56	25.22	24.46	24.89	151058
2025-04-24	24.65	25.53	24.41	25.04	112997
2025-04-25	24.99	25.37	24.86	25.30	50233
2025-04-28	25.31	25.91	25.23	25.53	84761
2025-04-29	25.53	25.60	24.75	25.20	87667
2025-04-30	24.97	25.25	24.48	25.16	115370
2025-05-01	25.15	25.67	24.84	25.22	87649
2025-05-02	25.78	26.15	25.33	25.81	169566
2025-05-05	25.94	25.94	25.33	25.37	64337
2025-05-06	25.20	25.65	25.20	25.46	47996
2025-05-07	25.90	25.90	25.20	25.39	70082
2025-05-08	25.55	25.89	25.15	25.21	246936
2025-05-09	25.33	25.87	25.17	25.79	112689
2025-05-12	26.58	27.00	26.14	26.97	114041
2025-05-13	27.12	28.30	26.98	28.09	108931
2025-05-14	28.09	28.39	27.82	28.06	93282
2025-05-15	28.07	28.07	27.12	27.74	109695
2025-05-16	27.80	28.09	27.52	27.84	64214
2025-05-19	27.37	28.09	27.27	28.02	42383
2025-05-20	28.09	28.35	27.58	28.19	141518
2025-05-21	27.93	27.94	26.44	26.50	134647
2025-05-22	26.42	26.42	25.66	25.79	140116
2025-05-23	25.45	25.93	25.30	25.55	85683
2025-05-27	29.90	31.50	29.67	30.62	744809
2025-05-28	30.62	30.62	30.08	30.39	167391
2025-05-29	29.06	30.68	27.68	30.20	196224
2025-05-30	30.22	30.31	28.70	28.97	206814
2025-06-02	28.79	29.07	28.31	28.77	148249
2025-06-03	28.73	30.37	28.70	29.74	174795
2025-06-04	29.91	30.14	29.64	29.90	168988
2025-06-05	29.87	30.20	29.58	29.76	157016
2025-06-06	30.14	30.32	29.94	30.14	155623
2025-06-09	30.44	30.72	29.93	30.52	97638
2025-06-10	30.73	31.39	30.21	30.81	108943
2025-06-11	30.86	31.22	30.59	30.99	73657
2025-06-12	30.89	31.36	30.70	31.04	70004
2025-06-13	30.55	30.79	30.31	30.49	59609
2025-06-16	30.68	31.45	30.68	31.21	89426
2025-06-17	31.03	31.19	30.57	30.83	70647
2025-06-18	30.88	31.02	30.64	30.74	66102
2025-06-20	30.68	30.94	30.43	30.64	81435
2025-06-23	30.66	31.08	30.34	30.90	113268
2025-06-24	31.27	31.51	30.81	31.39	61985
2025-06-25	31.37	31.37	30.83	31.09	55718
2025-06-26	31.35	32.02	31.29	31.96	65330
2025-06-27	32.14	32.14	31.27	31.70	75806
2025-06-30	31.78	32.03	31.50	31.88	94584
2025-07-01	31.67	32.51	31.67	32.02	79699
2025-07-02	31.87	32.67	31.57	32.67	129320
2025-07-03	32.73	32.73	32.32	32.49	34047
2025-07-07	29.24	31.29	29.12	29.64	643584
2025-07-08	29.77	29.77	28.99	29.00	312692
2025-07-09	29.28	29.38	28.78	29.26	317080
2025-07-10	29.29	29.86	28.63	29.55	146001
2025-07-11	29.15	29.79	29.13	29.51	125101
2025-07-14	29.45	30.15	29.23	30.00	121889
2025-07-15	30.09	30.22	29.60	29.61	97994
2025-07-16	29.88	30.41	29.46	30.22	151252
2025-07-17	30.26	31.37	29.98	31.17	107014
2025-07-18	31.50	31.56	30.99	31.35	103432
2025-07-21	31.62	31.71	30.86	30.87	93559
2025-07-22	30.96	31.11	30.42	30.92	86255
2025-07-23	31.26	31.52	31.15	31.36	153227
2025-07-24	31.78	32.50	31.56	31.65	239367
2025-07-25	31.82	32.28	31.50	32.22	162315
2025-07-28	32.24	32.24	31.84	32.02	93578
2025-07-29	32.28	32.28	31.02	31.31	156083
2025-07-30	31.37	31.37	30.53	30.72	140233
2025-07-31	30.60	31.01	30.27	30.35	184477
2025-08-01	29.89	30.12	29.38	29.85	120937
2025-08-04	30.05	30.30	29.89	30.28	52081
2025-08-05	30.31	30.69	30.02	30.29	76248
2025-08-06	30.56	31.06	30.31	30.99	192653
2025-08-07	29.69	30.40	28.75	29.52	282269
2025-08-08	29.64	29.64	28.13	28.18	123515
2025-08-11	28.21	28.83	28.02	28.74	132204
2025-08-12	29.04	29.04	28.37	28.65	146155
2025-08-13	28.97	29.10	28.60	28.96	128669
2025-08-14	28.58	28.68	28.07	28.36	90987
2025-08-15	28.37	28.47	27.65	27.70	186883
2025-08-18	27.78	27.78	27.29	27.47	86872
2025-08-19	27.56	27.70	27.18	27.26	55322
2025-08-20	27.27	27.27	26.86	26.91	74714
2025-08-21	26.78	26.90	26.46	26.66	87157
2025-08-22	26.81	27.68	26.65	27.54	194905
2025-08-25	27.50	27.50	26.81	26.90	58043
2025-08-26	26.95	27.37	26.93	27.34	118620
2025-08-27	27.17	27.47	26.98	27.15	174803
2025-08-28	27.36	27.62	27.21	27.55	130368
2025-08-29	27.63	27.80	27.36	27.72	166801
2025-09-02	27.30	27.33	26.77	26.97	130404
2025-09-03	26.79	27.02	26.73	26.91	65023
2025-09-04	26.83	27.44	26.74	27.41	150099
2025-09-05	27.48	28.08	27.39	27.61	136888
2025-09-08	27.66	27.66	27.29	27.54	67138
2025-09-09	27.58	27.58	26.73	26.84	104174
2025-09-10	26.80	27.20	26.66	26.71	70054
2025-09-11	26.95	27.62	26.95	27.55	119018
2025-09-12	27.55	27.59	27.09	27.25	114399
2025-09-15	27.44	27.84	27.00	27.73	128073
2025-09-16	27.81	27.99	27.64	27.95	87965
2025-09-17	28.23	28.77	28.00	28.15	146404
2025-09-18	28.32	28.54	27.55	28.20	100796
2025-09-19	28.45	28.45	27.57	27.86	162319
2025-09-22	27.68	27.93	27.47	27.93	57062
2025-09-23	27.95	28.34	27.49	27.51	54209
2025-09-24	27.64	27.67	26.76	27.13	84832
2025-09-25	26.89	26.89	26.28	26.28	43225
2025-09-26	26.34	26.37	25.67	25.74	149708
2025-09-29	26.01	26.36	25.63	26.32	138679
2025-09-30	26.33	26.33	25.65	26.20	76041
2025-10-01	26.10	27.03	26.10	26.40	119788
2025-10-02	26.60	26.60	26.08	26.31	128696
2025-10-03	26.38	27.16	26.38	26.88	81879
2025-10-06	27.18	27.18	26.52	26.76	92938
2025-10-07	26.98	27.04	26.32	26.37	70783
2025-10-08	26.60	26.61	26.38	26.55	84197
2025-10-09	26.51	26.56	26.16	26.35	71484
2025-10-10	26.42	26.44	25.35	25.39	82813
2025-10-13	25.75	26.19	25.60	26.07	49701
2025-10-14	25.71	26.68	25.46	26.56	97627
2025-10-15	26.75	26.77	26.09	26.30	83367
2025-10-16	26.48	26.65	26.19	26.48	90615
2025-10-17	26.31	26.48	25.90	25.99	61986
2025-10-20	26.20	26.62	26.20	26.62	38379
2025-10-21	26.51	26.97	26.51	26.92	67772
2025-10-22	26.81	26.85	26.23	26.59	65010
2025-10-23	26.78	27.03	26.69	26.97	69227
2025-10-24	27.34	27.36	26.99	27.07	56936

Explore More About ATS

Coins representing dividend payouts and trends

ATS Dividend History

Discover ATS Corporation Common'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

ATS Stock Split History

Discover ATS Corporation Common'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

ATS Historical Prices

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

Web Analytics