AEG Historical Prices

Summary

Key Stock Metrics

5.42

(April 7, 2025)

52-Week Low

7.09

(May 21, 2025)

52-Week High

29.60

(February 27, 2012)

All-Time High

6.98

(May 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	28.00	28.00	27.78	27.85	12596
2011-05-24	27.78	27.89	27.55	27.84	8637
2011-05-25	27.88	28.00	27.72	27.88	8651
2011-05-26	27.90	27.91	27.54	27.78	24875
2011-05-27	27.66	27.94	27.62	27.87	8407
2011-05-31	27.88	28.10	27.67	27.82	4842
2011-06-01	27.72	27.91	27.72	27.80	7002
2011-06-02	27.73	27.98	27.73	27.91	8108
2011-06-03	27.78	28.04	27.78	27.97	5749
2011-06-06	27.96	28.04	27.94	28.04	4714
2011-06-07	27.91	27.93	27.86	27.86	1423
2011-06-08	27.77	28.02	27.76	27.99	6865
2011-06-09	28.06	28.17	27.90	28.05	5080
2011-06-10	28.22	28.26	27.93	28.05	2085
2011-06-13	28.16	28.21	27.93	27.93	1754
2011-06-14	27.88	28.14	27.88	28.03	2975
2011-06-15	27.99	28.10	27.99	28.03	2070
2011-06-16	28.10	28.19	28.07	28.08	3321
2011-06-17	28.19	28.23	28.11	28.23	1621
2011-06-20	28.11	28.30	28.11	28.21	3746
2011-06-21	28.19	28.31	27.97	28.28	3238
2011-06-22	28.18	28.30	28.00	28.27	9496
2011-06-23	28.12	28.28	28.00	28.02	10156
2011-06-24	27.95	28.39	27.87	28.10	57575
2011-06-27	28.17	28.17	27.98	28.06	3154
2011-06-28	28.13	28.30	28.13	28.23	5149
2011-06-29	28.38	28.38	28.22	28.26	1277
2011-06-30	28.26	28.35	28.21	28.31	4146
2011-07-01	28.25	28.34	28.25	28.33	1773
2011-07-05	28.33	28.33	28.32	28.32	532
2011-07-06	28.35	28.39	28.26	28.39	2797
2011-07-07	28.49	28.49	28.30	28.42	2033
2011-07-08	28.39	28.39	28.30	28.38	1530
2011-07-11	28.42	28.48	28.30	28.47	11811
2011-07-12	28.45	28.48	28.41	28.41	1563
2011-07-13	28.48	28.65	28.40	28.50	5612
2011-07-14	28.45	28.77	28.45	28.76	5682
2011-07-15	28.61	28.65	28.48	28.59	3072
2011-07-18	28.63	28.70	28.57	28.68	6753
2011-07-19	28.57	28.71	28.50	28.50	1739
2011-07-20	28.65	28.74	28.58	28.72	1941
2011-07-21	28.75	28.75	28.74	28.74	4422
2011-07-22	28.75	28.75	28.36	28.51	14732
2011-07-25	28.63	28.75	28.26	28.29	16904
2011-07-26	28.38	28.46	28.15	28.46	10731
2011-07-27	28.25	28.25	27.85	27.85	5586
2011-07-28	27.94	28.02	27.85	27.87	5236
2011-07-29	27.75	27.84	27.50	27.70	9188
2011-08-01	27.77	27.95	27.77	27.95	7229
2011-08-02	27.86	27.98	27.82	27.92	3578
2011-08-03	27.96	28.00	27.87	28.00	2389
2011-08-04	28.00	28.00	27.78	27.78	2669
2011-08-05	27.78	27.78	27.11	27.33	9995
2011-08-08	27.30	27.30	26.30	26.37	15512
2011-08-09	26.37	27.19	26.30	27.09	7971
2011-08-10	26.78	27.23	26.78	27.02	4659
2011-08-11	27.18	27.34	27.05	27.34	5958
2011-08-12	27.26	27.54	27.26	27.45	2298
2011-08-15	27.40	27.60	27.40	27.50	5352
2011-08-16	27.40	27.48	27.20	27.40	4670
2011-08-17	27.60	27.65	27.51	27.60	5520
2011-08-18	27.40	27.58	27.40	27.58	2665
2011-08-19	27.55	27.64	27.22	27.60	9897
2011-08-22	27.65	27.75	27.26	27.61	9868
2011-08-23	27.90	27.94	27.51	27.75	7187
2011-08-24	27.86	27.86	27.70	27.78	7608
2011-08-25	27.90	27.95	27.70	27.80	9668
2011-08-26	27.73	27.89	27.72	27.86	5668
2011-08-29	28.00	28.20	27.99	28.20	13407
2011-08-30	28.29	28.35	28.04	28.35	5024
2011-08-31	28.49	28.49	28.30	28.46	3796
2011-09-01	28.48	28.48	28.30	28.42	4301
2011-09-02	28.37	28.40	28.30	28.38	5464
2011-09-06	28.34	28.48	28.29	28.48	3720
2011-09-07	28.48	28.66	28.38	28.46	3018
2011-09-08	28.49	28.68	28.38	28.45	8804
2011-09-09	28.61	28.61	28.38	28.38	4437
2011-09-12	28.43	28.66	28.43	28.49	4610
2011-09-13	28.50	28.50	28.19	28.36	5265
2011-09-14	28.50	28.50	28.38	28.49	2996
2011-09-15	28.50	28.50	28.26	28.41	13423
2011-09-16	28.50	28.50	28.26	28.45	3963
2011-09-19	28.48	28.48	28.36	28.45	7702
2011-09-20	28.50	28.65	28.36	28.36	5690
2011-09-21	28.54	28.54	28.10	28.29	13298
2011-09-22	28.46	28.64	28.11	28.25	3509
2011-09-23	28.19	28.24	28.00	28.01	26441
2011-09-26	28.16	28.47	28.01	28.25	8675
2011-09-27	28.53	28.62	28.22	28.49	7156
2011-09-28	28.50	28.55	28.19	28.34	9002
2011-09-29	28.41	28.50	28.32	28.50	1582
2011-09-30	28.55	28.55	28.26	28.37	6939
2011-10-03	28.50	28.50	28.30	28.43	2161
2011-10-04	28.46	28.46	28.15	28.16	9352
2011-10-05	28.43	28.43	28.20	28.37	3261
2011-10-06	28.34	28.48	28.30	28.36	2029
2011-10-07	28.53	28.53	28.26	28.43	5811
2011-10-10	28.47	28.48	28.32	28.40	1630
2011-10-11	28.47	28.47	28.31	28.33	1551
2011-10-12	28.59	28.59	28.34	28.34	1284
2011-10-13	28.57	28.57	28.38	28.43	6146
2011-10-14	28.49	28.54	28.42	28.42	1349
2011-10-17	28.53	28.53	28.28	28.52	5262
2011-10-18	28.56	28.56	28.35	28.55	4876
2011-10-19	28.56	28.73	28.44	28.44	4191
2011-10-20	28.58	28.58	28.38	28.50	4990
2011-10-21	28.65	28.65	28.45	28.63	4825
2011-10-24	28.63	28.63	28.47	28.58	14245
2011-10-25	28.65	28.65	28.47	28.64	7153
2011-10-26	28.33	28.33	28.13	28.22	10000
2011-10-27	28.46	28.65	28.07	28.11	13519
2011-10-28	28.23	28.27	28.18	28.27	2832
2011-10-31	28.27	28.39	28.27	28.35	7201
2011-11-01	28.21	28.57	28.21	28.55	9800
2011-11-02	28.37	28.64	28.30	28.64	5686
2011-11-03	28.65	28.75	28.20	28.44	10065
2011-11-04	28.61	28.75	28.33	28.33	8111
2011-11-07	28.54	28.75	28.41	28.75	11146
2011-11-08	28.75	28.75	28.47	28.60	2051
2011-11-09	27.91	28.68	27.91	28.55	5669
2011-11-10	28.69	28.69	28.22	28.22	27155
2011-11-11	28.40	28.40	28.20	28.29	8915
2011-11-14	28.29	28.33	28.21	28.33	3791
2011-11-15	28.39	28.39	28.30	28.31	5069
2011-11-16	28.39	28.60	28.28	28.49	9632
2011-11-17	28.30	28.45	28.21	28.40	4489
2011-11-18	28.58	28.58	28.30	28.30	6676
2011-11-21	28.03	28.48	28.03	28.35	2991
2011-11-22	28.51	28.58	28.39	28.49	7044
2011-11-23	28.18	28.54	28.18	28.42	5913
2011-11-25	28.54	28.65	28.54	28.64	1787
2011-11-28	28.67	28.70	28.40	28.49	3942
2011-11-29	28.65	28.71	28.53	28.53	2867
2011-11-30	28.70	28.70	28.50	28.62	4700
2011-12-01	28.70	28.70	28.50	28.55	2197
2011-12-02	28.69	28.69	28.55	28.64	1771
2011-12-05	28.75	28.75	28.60	28.65	3657
2011-12-06	28.72	28.76	28.59	28.76	6371
2011-12-07	28.70	28.74	28.61	28.74	5391
2011-12-08	28.73	28.76	28.60	28.60	2701
2011-12-09	28.70	28.76	28.62	28.63	6579
2011-12-12	28.63	28.75	28.62	28.67	7471
2011-12-13	28.76	28.83	28.71	28.80	7308
2011-12-14	28.90	28.90	28.63	28.64	8317
2011-12-15	28.80	28.87	28.66	28.72	10301
2011-12-16	28.82	28.97	28.63	28.70	7726
2011-12-19	28.85	29.03	28.82	28.83	4562
2011-12-20	29.05	29.10	28.78	28.92	10514
2011-12-21	28.94	29.00	28.85	29.00	3545
2011-12-22	28.99	29.25	28.74	29.03	6622
2011-12-23	29.04	29.25	28.90	28.95	5197
2011-12-27	29.40	29.40	28.90	29.05	2012
2011-12-28	29.32	29.32	29.00	29.11	916
2011-12-29	29.00	29.10	29.00	29.04	4872
2011-12-30	29.22	29.28	29.02	29.28	2577
2012-01-03	29.57	29.57	29.01	29.20	5151
2012-01-04	29.38	29.38	28.91	28.91	14759
2012-01-05	29.06	29.06	28.75	28.93	7716
2012-01-06	28.98	29.00	28.87	28.98	8025
2012-01-09	29.16	29.16	28.99	29.16	7812
2012-01-10	29.42	29.42	28.96	29.02	11868
2012-01-11	29.13	29.13	28.96	28.96	4508
2012-01-12	28.96	28.96	28.71	28.96	3384
2012-01-13	29.05	29.05	28.85	28.85	8546
2012-01-17	28.87	28.95	28.85	28.92	5180
2012-01-18	28.94	28.96	28.92	28.96	2616
2012-01-19	29.12	29.12	28.86	28.88	4504
2012-01-20	28.96	28.99	28.75	28.95	18150
2012-01-23	28.94	29.07	28.88	29.07	11387
2012-01-24	29.05	29.13	28.98	29.07	4082
2012-01-25	28.77	28.88	28.58	28.65	6118
2012-01-26	28.98	28.98	28.86	28.86	2895
2012-01-27	29.08	29.19	28.86	28.96	3967
2012-01-30	28.76	28.96	28.73	28.73	7437
2012-01-31	28.99	29.13	28.79	28.92	6581
2012-02-01	29.11	29.49	28.93	29.15	5829
2012-02-02	29.17	29.17	28.96	28.96	6236
2012-02-03	29.03	29.09	28.95	28.95	2872
2012-02-06	29.03	29.03	28.53	28.74	7693
2012-02-07	28.80	28.83	28.72	28.83	4036
2012-02-08	28.88	29.15	28.88	29.07	4000
2012-02-09	29.02	29.09	28.90	28.92	5286
2012-02-10	28.85	29.15	28.84	29.00	10451
2012-02-13	29.10	29.20	28.91	29.19	3682
2012-02-14	29.19	29.39	29.05	29.10	3786
2012-02-15	29.19	29.44	29.15	29.31	4553
2012-02-16	29.45	29.45	29.23	29.23	16450
2012-02-17	29.20	29.20	29.01	29.06	6733
2012-02-21	29.13	29.40	29.08	29.20	6253
2012-02-22	29.40	29.44	29.14	29.14	9283
2012-02-23	29.30	29.46	29.15	29.35	8332
2012-02-24	29.33	29.50	29.13	29.41	4289
2012-02-27	29.60	29.60	29.40	29.45	3349
2012-02-28	29.58	29.60	29.40	29.40	4865
2012-02-29	29.56	29.56	29.26	29.50	11203
2012-03-01	29.44	29.58	29.44	29.53	14723
2012-03-02	29.36	29.56	29.17	29.56	2000
2012-03-05	29.55	29.55	29.27	29.50	4288
2012-03-06	29.43	29.50	29.43	29.50	966
2012-03-07	29.37	29.50	29.33	29.40	6389
2012-03-08	29.32	29.45	29.16	29.16	13590
2012-03-09	29.26	29.47	29.16	29.42	2909
2012-03-12	29.50	29.50	29.15	29.25	10280
2012-03-13	29.25	29.36	28.91	29.12	5300
2012-03-14	29.04	29.23	29.03	29.14	9346
2012-03-15	28.95	29.15	28.83	29.08	7361
2012-03-16	29.08	29.08	28.54	28.80	8829
2012-03-19	28.93	28.98	28.19	28.20	9301
2012-03-20	28.35	28.49	28.30	28.36	7515
2012-03-21	28.30	28.32	27.91	28.05	13596
2012-03-22	28.20	28.31	28.05	28.10	10365
2012-03-23	28.21	28.39	28.19	28.39	4580
2012-03-26	28.38	28.47	28.23	28.23	8154
2012-03-27	28.31	28.64	28.07	28.60	13101
2012-03-28	28.62	28.71	28.54	28.55	5283
2012-03-29	28.46	28.77	28.46	28.67	5383
2012-03-30	28.52	28.60	28.39	28.39	4005
2012-04-02	28.53	28.80	28.53	28.76	10189
2012-04-03	28.65	29.15	28.63	29.06	16096
2012-04-04	29.06	29.35	28.61	29.33	9520
2012-04-05	29.30	29.34	29.14	29.15	6740
2012-04-09	29.30	29.30	28.91	28.92	3897
2012-04-10	29.08	29.08	28.71	28.74	2332
2012-04-11	28.59	28.94	27.95	28.66	16072
2012-04-12	28.77	28.85	28.54	28.65	4310
2012-04-13	28.85	28.85	28.31	28.50	2602
2012-04-16	28.62	28.81	28.45	28.52	8956
2012-04-17	28.62	28.75	28.48	28.69	2184
2012-04-18	28.84	28.99	28.59	28.93	6236
2012-04-19	29.09	29.09	28.60	28.77	10626
2012-04-20	28.77	28.77	28.32	28.47	10215
2012-04-23	28.57	28.70	28.47	28.66	11399
2012-04-24	28.68	29.20	28.62	28.72	9421
2012-04-25	28.49	28.49	27.91	28.11	17273
2012-04-26	28.14	28.22	28.00	28.03	14011
2012-04-27	28.00	28.09	27.95	28.00	8555
2012-04-30	28.06	28.18	28.00	28.05	4527
2012-05-01	28.10	28.12	27.93	27.93	4591
2012-05-02	27.98	28.08	27.39	27.83	27428
2012-05-03	27.88	28.05	27.80	28.03	14460
2012-05-04	28.02	28.09	27.97	28.05	4629
2012-05-07	28.08	28.16	28.03	28.13	4620
2012-05-08	28.23	28.23	28.06	28.20	3680
2012-05-09	28.20	28.20	27.94	28.08	9563
2012-05-10	28.18	28.18	28.03	28.03	2872
2012-05-11	28.11	28.12	28.00	28.00	3609
2012-05-14	28.00	28.00	27.81	27.95	3923
2012-05-15	28.04	28.10	28.03	28.07	2995
2012-05-16	28.15	28.23	27.92	28.02	4519
2012-05-17	27.98	27.98	27.86	27.88	3336
2012-05-18	27.75	28.09	27.75	27.90	5299
2012-05-21	28.02	28.12	27.93	28.06	5345
2012-05-22	27.99	28.12	27.99	28.10	1310
2012-05-23	28.26	28.40	27.93	28.18	7871
2012-05-24	28.05	28.50	28.05	28.42	6931
2012-05-25	28.43	28.43	28.11	28.21	1256
2012-05-29	28.35	28.35	28.07	28.07	7378
2012-05-30	28.10	28.30	28.10	28.17	5336
2012-05-31	28.30	28.42	28.17	28.17	3634
2012-06-01	28.18	28.45	28.10	28.10	6881
2012-06-04	28.17	28.40	28.16	28.31	3180
2012-06-05	28.35	28.82	28.16	28.47	3002
2012-06-06	28.53	28.53	28.23	28.33	6051
2012-06-07	28.47	28.61	28.28	28.42	2530
2012-06-08	28.39	28.43	28.30	28.38	4738
2012-06-11	28.47	28.47	28.33	28.36	6241
2012-06-12	28.44	28.56	28.20	28.28	7916
2012-06-13	28.41	28.41	28.05	28.33	6741
2012-06-14	28.40	28.40	28.15	28.35	13389
2012-06-15	28.20	28.73	28.07	28.32	10716
2012-06-18	28.40	28.40	26.45	28.34	19319
2012-06-19	28.31	28.35	27.96	28.34	10163
2012-06-20	28.35	28.47	28.16	28.33	13136
2012-06-21	28.35	28.39	28.06	28.16	11057
2012-06-22	28.17	28.25	27.01	28.00	10746
2012-06-25	28.00	28.00	27.50	27.50	18531
2012-06-26	27.63	27.75	27.50	27.60	13065
2012-06-27	27.60	27.78	27.55	27.75	12904
2012-06-28	27.89	27.89	27.68	27.70	7763
2012-06-29	27.87	28.15	27.78	28.00	5991
2012-07-02	28.17	28.25	27.97	28.25	6231
2012-07-03	28.25	28.35	28.25	28.26	8628
2012-07-05	28.41	28.58	28.27	28.53	5862
2012-07-06	28.38	28.75	28.28	28.52	7220
2012-07-09	28.41	28.74	28.28	28.28	20706
2012-07-10	28.33	28.74	28.17	28.51	12185
2012-07-11	28.66	28.66	28.41	28.50	4150
2012-07-12	28.50	28.59	28.33	28.56	14321
2012-07-13	28.60	28.70	28.52	28.52	2655
2012-07-16	28.44	28.74	28.44	28.55	6207
2012-07-17	28.72	28.74	28.60	28.74	12950
2012-07-18	28.74	28.93	28.71	28.93	8500
2012-07-19	28.95	28.96	28.87	28.91	10820
2012-07-20	28.96	29.06	28.75	29.05	15189
2012-07-23	28.81	29.24	28.75	28.81	8121
2012-07-24	28.98	29.13	28.95	29.09	5802
2012-07-25	28.84	28.84	28.60	28.65	6505
2012-07-26	28.80	28.80	28.27	28.71	2869
2012-07-27	28.55	29.15	28.50	29.05	10265
2012-07-30	29.00	29.00	28.28	28.53	14674
2012-07-31	28.35	28.64	28.35	28.63	3602
2012-08-01	28.80	28.94	28.41	28.87	3817
2012-08-02	28.68	28.89	28.42	28.50	9089
2012-08-03	28.68	28.79	28.68	28.79	2646
2012-08-06	28.78	28.80	28.64	28.72	3964
2012-08-07	28.65	28.78	28.50	28.70	4275
2012-08-08	28.83	28.83	28.57	28.63	2159
2012-08-09	28.74	28.74	28.53	28.58	4797
2012-08-10	28.67	28.80	28.55	28.80	1992
2012-08-13	28.78	28.78	28.37	28.76	3962
2012-08-14	28.58	28.74	28.52	28.58	2281
2012-08-15	28.68	28.81	28.67	28.81	1836
2012-08-16	28.67	28.84	28.67	28.77	3995
2012-08-17	28.84	28.84	28.49	28.51	1986
2012-08-20	28.67	28.67	28.02	28.50	6889
2012-08-21	28.39	28.84	28.35	28.55	7800
2012-08-22	28.67	28.69	28.46	28.66	3904
2012-08-23	28.68	28.80	28.54	28.80	16820
2012-08-24	28.84	29.00	28.79	29.00	6794
2012-08-27	29.00	29.00	28.72	28.72	2472
2012-08-28	28.72	28.84	28.52	28.79	3967
2012-08-29	28.66	29.00	28.55	28.85	8907
2012-08-30	28.86	29.06	28.50	28.50	5521
2012-08-31	28.68	28.76	28.38	28.57	3247
2012-09-04	28.70	28.70	28.46	28.68	4998
2012-09-05	28.56	28.76	28.56	28.61	3962
2012-09-06	28.49	28.61	28.49	28.60	2733
2012-09-07	28.45	28.55	28.42	28.45	5672
2012-09-10	28.59	28.59	28.41	28.44	7301
2012-09-11	28.36	29.08	28.36	28.55	7508
2012-09-12	28.47	28.64	28.47	28.58	2344
2012-09-13	28.41	28.70	28.30	28.30	13772
2012-09-14	28.38	28.68	28.31	28.50	4434
2012-09-17	28.35	28.47	28.31	28.39	3073
2012-09-18	28.43	28.61	28.38	28.61	3669
2012-09-19	28.57	28.57	28.45	28.47	554
2012-09-20	28.41	28.41	28.24	28.27	1142
2012-09-21	28.69	28.69	28.34	28.50	10633
2012-09-24	28.67	28.67	28.34	28.45	3780
2012-09-25	28.62	28.62	28.29	28.40	4529
2012-09-26	28.49	28.49	28.17	28.31	2572
2012-09-27	28.18	28.36	28.18	28.35	6290
2012-09-28	28.23	28.34	28.18	28.31	4643
2012-10-01	28.47	28.47	28.31	28.31	2000
2012-10-02	28.45	28.52	28.32	28.52	3794
2012-10-03	28.44	28.46	28.25	28.40	5489
2012-10-04	28.27	28.32	28.10	28.13	16556
2012-10-05	28.10	28.45	28.10	28.31	6779
2012-10-08	28.33	28.35	28.28	28.34	2178
2012-10-09	28.19	28.30	28.08	28.15	8570
2012-10-10	28.12	28.20	28.12	28.12	5107
2012-10-11	28.45	28.45	28.10	28.10	3371
2012-10-12	28.10	28.21	28.10	28.10	1789
2012-10-15	28.11	28.15	28.05	28.06	5572
2012-10-16	28.26	28.28	28.07	28.07	10053
2012-10-17	28.03	28.14	27.89	28.04	7205
2012-10-18	27.89	28.13	27.86	27.98	34892
2012-10-19	27.85	27.92	27.85	27.90	4597
2012-10-22	27.85	28.01	27.85	27.96	5549
2012-10-23	28.01	28.01	27.87	28.00	2197
2012-10-24	27.92	28.08	27.92	28.03	14400
2012-10-25	27.83	27.83	27.41	27.43	5600
2012-10-26	27.43	27.55	27.43	27.51	2687
2012-10-31	27.69	27.87	27.30	27.35	7564
2012-11-01	27.30	27.57	27.30	27.42	9882
2012-11-02	27.45	27.51	27.33	27.43	37719
2012-11-05	27.33	27.50	27.32	27.50	3217
2012-11-06	27.38	27.57	27.25	27.48	14819
2012-11-07	27.35	27.41	27.35	27.41	2936
2012-11-08	27.36	27.53	27.36	27.36	4737
2012-11-09	27.32	27.49	27.32	27.49	1970
2012-11-12	27.36	27.40	27.32	27.32	7371
2012-11-13	27.45	27.49	27.34	27.45	6603
2012-11-14	27.00	27.25	27.00	27.07	13405
2012-11-15	26.76	26.95	26.71	26.72	10333
2012-11-16	26.69	27.25	26.59	27.04	5624
2012-11-19	27.09	27.29	27.05	27.29	4769
2012-11-20	27.33	27.35	27.00	27.23	7740
2012-11-21	27.20	27.39	27.15	27.17	6775
2012-11-26	27.01	27.20	27.01	27.17	12451
2012-11-27	27.20	27.22	27.10	27.22	9438
2012-11-28	27.15	27.22	27.15	27.21	1109
2012-11-29	27.15	27.30	27.04	27.28	3346
2012-11-30	27.11	27.25	27.11	27.14	5369
2012-12-03	26.96	27.21	26.96	27.20	9228
2012-12-04	27.04	27.55	27.04	27.40	2805
2012-12-05	27.23	27.33	27.08	27.33	5510
2012-12-06	27.19	27.36	27.18	27.36	1083
2012-12-07	27.37	27.37	27.18	27.30	4778
2012-12-10	27.32	27.32	27.00	27.23	22504
2012-12-11	27.09	27.11	26.93	27.06	24294
2012-12-12	27.00	27.19	26.95	26.97	20888
2012-12-13	26.92	27.11	26.92	27.10	10304
2012-12-14	26.97	27.31	26.97	27.31	9004
2012-12-17	27.22	27.22	27.05	27.15	4562
2012-12-18	27.03	27.20	27.03	27.13	4663
2012-12-19	27.07	27.25	27.00	27.19	12647
2012-12-20	27.19	27.32	27.03	27.16	17302
2012-12-21	27.24	27.28	27.10	27.20	5341
2012-12-24	27.10	27.23	27.10	27.23	1996
2012-12-26	27.27	27.27	27.14	27.14	1860
2012-12-27	27.13	27.19	27.11	27.19	1129
2012-12-28	27.09	27.22	27.09	27.22	1786
2012-12-31	26.96	27.26	26.96	27.20	10655
2013-01-02	27.15	27.41	27.15	27.41	4111
2013-01-03	27.49	27.49	27.23	27.35	2318
2013-01-04	27.28	27.55	27.28	27.49	5573
2013-01-07	27.36	27.45	27.32	27.41	5845
2013-01-08	27.47	27.47	27.22	27.40	16414
2013-01-09	27.48	27.49	27.36	27.44	8105
2013-01-10	27.35	27.53	27.35	27.44	6419
2013-01-11	27.30	27.67	27.30	27.54	8273
2013-01-14	27.59	27.63	27.43	27.50	4200
2013-01-15	27.37	27.56	27.37	27.46	10174
2013-01-16	27.32	27.64	27.32	27.50	11143
2013-01-17	27.51	27.63	27.48	27.48	8596
2013-01-18	27.62	27.64	27.44	27.50	5325
2013-01-22	27.45	27.59	27.45	27.48	2821
2013-01-23	27.59	27.74	27.45	27.57	7667
2013-01-24	27.57	27.62	27.36	27.61	7644
2013-01-25	27.52	27.52	27.19	27.28	2015
2013-01-28	27.00	27.14	27.00	27.08	7878
2013-01-29	27.08	27.23	27.08	27.17	1110
2013-01-30	27.07	27.15	27.05	27.12	2746
2013-01-31	27.21	27.33	27.09	27.16	12304
2013-02-01	27.09	27.16	27.05	27.16	1262
2013-02-04	27.28	27.28	27.10	27.16	6709
2013-02-05	27.10	27.17	27.10	27.17	8629
2013-02-06	27.13	27.62	27.13	27.33	14044
2013-02-07	27.25	27.32	27.15	27.32	2421
2013-02-08	27.21	27.40	27.16	27.28	2673
2013-02-11	27.15	27.29	27.15	27.21	2157
2013-02-12	27.30	28.00	27.25	27.25	25552
2013-02-13	27.39	27.41	27.25	27.26	7357
2013-02-14	27.15	27.27	27.15	27.25	5223
2013-02-15	27.12	27.31	27.12	27.25	5399
2013-02-19	27.11	27.27	27.11	27.24	4173
2013-02-20	27.10	27.21	27.10	27.21	4157
2013-02-21	27.35	27.40	27.20	27.20	5296
2013-02-22	27.08	27.24	27.08	27.24	4414
2013-02-25	27.31	27.31	27.13	27.28	2192
2013-02-26	27.17	27.31	27.17	27.18	3327
2013-02-27	27.10	27.22	27.10	27.22	2171
2013-02-28	27.11	27.25	27.11	27.12	2965
2013-03-01	27.04	27.25	27.04	27.24	4006
2013-03-04	27.10	27.24	27.10	27.24	4258
2013-03-05	27.22	27.42	27.20	27.29	8766
2013-03-06	27.40	27.40	27.24	27.31	2625
2013-03-07	27.20	27.40	27.16	27.22	8027
2013-03-08	27.11	27.39	27.11	27.28	4512
2013-03-11	27.21	27.25	27.16	27.25	6793
2013-03-12	27.11	27.42	27.11	27.26	7593
2013-03-13	27.21	27.46	27.21	27.30	5859
2013-03-14	27.16	27.43	27.16	27.28	3835
2013-03-15	27.22	27.29	27.22	27.27	2558
2013-03-18	27.08	27.47	27.08	27.25	2003
2013-03-19	27.21	27.48	27.21	27.32	5258
2013-03-20	27.28	27.45	27.24	27.45	4408
2013-03-21	27.34	27.54	27.16	27.40	12095
2013-03-22	27.40	27.50	27.40	27.45	5192
2013-03-25	27.42	27.47	27.40	27.47	9208
2013-03-26	27.41	27.48	27.41	27.47	4113
2013-03-27	27.40	27.58	27.40	27.49	5042
2013-03-28	27.44	27.58	27.44	27.55	8782
2013-04-01	27.50	27.67	27.34	27.53	26953
2013-04-02	27.46	27.58	27.44	27.52	12199
2013-04-03	27.47	27.55	27.47	27.49	1964
2013-04-04	27.38	27.57	27.38	27.47	5107
2013-04-05	27.31	27.50	27.31	27.50	3380
2013-04-08	27.50	27.50	27.26	27.35	22727
2013-04-09	27.26	27.55	27.22	27.34	5003
2013-04-10	27.33	27.58	27.29	27.49	26291
2013-04-11	27.29	27.54	27.29	27.47	4769
2013-04-12	27.42	27.54	27.41	27.45	8870
2013-04-15	27.43	27.50	27.43	27.45	5355
2013-04-16	27.46	27.53	27.34	27.38	25077
2013-04-17	27.36	27.55	27.34	27.38	16994
2013-04-18	27.45	27.53	27.24	27.38	23301
2013-04-19	27.42	27.52	27.41	27.44	7239
2013-04-22	27.48	27.59	27.45	27.45	3955
2013-04-23	27.65	27.65	27.52	27.58	14159
2013-04-24	27.47	27.58	27.46	27.54	9886
2013-04-25	27.31	27.33	27.13	27.25	31847
2013-04-26	27.25	27.35	27.21	27.30	6319
2013-04-29	27.30	27.30	27.20	27.30	11171
2013-04-30	27.25	27.44	27.25	27.26	6139
2013-05-01	27.27	27.51	27.27	27.30	5239
2013-05-02	27.43	27.43	27.27	27.36	6365
2013-05-03	27.28	27.45	27.25	27.41	6887
2013-05-06	27.30	27.45	27.28	27.34	1240
2013-05-07	27.30	27.46	27.28	27.29	4781
2013-05-08	27.30	27.41	27.28	27.32	8837
2013-05-09	27.47	27.47	27.30	27.33	6226
2013-05-10	27.31	27.44	27.31	27.44	4461
2013-05-13	27.34	27.45	27.32	27.35	2130
2013-05-14	27.34	27.44	27.26	27.41	16230
2013-05-15	27.36	27.48	27.36	27.48	2766
2013-05-16	27.32	27.49	27.32	27.42	12505
2013-05-17	27.33	27.46	27.25	27.35	4365
2013-05-20	27.31	27.41	27.26	27.26	5998
2013-05-21	27.27	27.36	27.23	27.23	7475
2013-05-22	27.23	27.35	27.22	27.26	9629
2013-05-23	27.34	27.48	27.26	27.30	4537
2013-05-24	27.24	27.28	27.21	27.21	3241
2013-05-28	27.26	27.37	27.20	27.20	1991
2013-05-29	27.25	27.27	26.97	27.01	6143
2013-05-30	27.00	27.16	27.00	27.08	6509
2013-05-31	27.01	27.10	27.00	27.00	6241
2013-06-03	27.00	27.00	26.77	26.80	5492
2013-06-04	26.70	27.00	26.70	27.00	2826
2013-06-05	26.86	27.23	26.76	26.98	7066
2013-06-06	26.84	27.11	26.82	26.82	11301
2013-06-07	26.79	27.18	26.79	26.88	5938
2013-06-10	26.86	27.10	26.86	26.87	4744
2013-06-11	26.62	26.95	26.56	26.95	10140
2013-06-12	26.81	27.00	26.58	26.85	11166
2013-06-13	26.69	27.01	26.68	27.01	9214
2013-06-14	26.85	27.26	26.85	27.01	14833
2013-06-17	26.98	27.05	26.76	26.79	7318
2013-06-18	26.76	27.13	26.76	27.06	3058
2013-06-19	26.91	27.28	26.80	27.15	4185
2013-06-20	26.99	27.10	26.95	26.95	2617
2013-06-21	27.39	27.39	27.00	27.10	11801
2013-06-24	26.92	27.07	26.75	26.90	4656
2013-06-25	26.82	26.82	26.70	26.75	3192
2013-06-26	26.74	26.99	26.71	26.99	5500
2013-06-27	26.88	27.24	26.88	26.95	6685
2013-06-28	26.81	27.04	26.81	26.86	6010
2013-07-01	26.77	26.91	26.77	26.91	4611
2013-07-02	26.80	27.09	26.80	26.87	7543
2013-07-03	26.85	27.10	26.85	27.05	4854
2013-07-05	26.93	27.19	26.90	27.00	6414
2013-07-08	26.97	27.18	26.76	27.01	5120
2013-07-09	26.92	27.05	26.86	27.03	2736
2013-07-10	26.91	27.18	26.87	27.03	4030
2013-07-11	26.94	27.23	26.93	27.14	5355
2013-07-12	27.03	27.24	27.00	27.20	3517
2013-07-15	27.07	27.20	27.03	27.12	4073
2013-07-16	27.24	27.30	27.09	27.24	10378
2013-07-17	27.12	27.30	27.02	27.24	5801
2013-07-18	27.10	27.15	27.08	27.14	3297
2013-07-19	27.05	27.28	27.02	27.07	8379
2013-07-22	27.22	27.28	27.10	27.20	3045
2013-07-23	27.28	27.28	27.10	27.11	5191
2013-07-24	27.14	27.25	27.05	27.19	3546
2013-07-25	27.04	27.04	26.60	26.62	8024
2013-07-26	26.44	26.77	26.43	26.64	6022
2013-07-29	26.53	26.72	26.51	26.59	2556
2013-07-30	26.62	26.79	26.53	26.54	5963
2013-07-31	26.51	27.24	26.51	26.90	6290
2013-08-01	27.04	27.04	26.74	26.82	2488
2013-08-02	26.68	26.99	26.62	26.77	8346
2013-08-05	26.63	26.87	26.61	26.83	3722
2013-08-06	26.57	26.70	26.56	26.64	5391
2013-08-07	26.65	26.75	26.43	26.62	3616
2013-08-08	26.60	26.75	26.54	26.74	4150
2013-08-09	26.49	26.60	26.47	26.60	2782
2013-08-12	26.53	26.65	26.53	26.65	2454
2013-08-13	26.53	26.64	26.43	26.60	2466
2013-08-14	26.47	26.50	26.31	26.34	10227
2013-08-15	26.13	26.52	26.13	26.39	9039
2013-08-16	26.30	26.38	26.25	26.25	15574
2013-08-19	26.29	26.30	25.90	26.06	11342
2013-08-20	26.06	26.39	26.03	26.26	9380
2013-08-21	26.13	26.40	26.13	26.34	15272
2013-08-22	26.53	26.54	26.38	26.42	3712
2013-08-23	26.37	26.55	26.32	26.51	5707
2013-08-26	26.37	26.51	26.36	26.40	3509
2013-08-27	26.39	26.50	26.36	26.40	2323
2013-08-28	26.40	26.67	26.40	26.52	4451
2013-08-29	26.38	26.46	26.38	26.40	3193
2013-08-30	26.40	26.68	26.40	26.41	6067
2013-09-03	26.40	26.76	26.40	26.53	2331
2013-09-04	26.65	26.65	26.41	26.43	2829
2013-09-05	26.46	26.48	26.42	26.42	8447
2013-09-06	26.40	26.50	26.40	26.49	2130
2013-09-09	26.39	26.57	26.39	26.54	7857
2013-09-10	26.63	26.63	26.45	26.45	13058
2013-09-11	26.42	26.55	26.40	26.42	8350
2013-09-12	26.73	26.73	26.32	26.42	8047
2013-09-13	26.38	26.57	26.38	26.45	3523
2013-09-16	26.45	26.48	26.45	26.45	3573
2013-09-17	26.33	26.60	26.30	26.40	19553
2013-09-18	26.40	26.54	26.40	26.50	9651
2013-09-19	26.40	26.56	26.40	26.49	6291
2013-09-20	26.40	26.62	26.40	26.52	6359
2013-09-23	26.48	26.61	26.44	26.46	14892
2013-09-24	26.41	26.62	26.41	26.61	16098
2013-09-25	26.50	26.51	26.45	26.50	6538
2013-09-26	26.45	26.53	26.31	26.42	9685
2013-09-27	26.31	26.46	26.31	26.37	3290
2013-09-30	26.31	26.55	26.30	26.39	14712
2013-10-01	26.31	26.44	26.31	26.39	10250
2013-10-02	26.38	26.49	26.37	26.41	3214
2013-10-03	26.33	26.52	26.32	26.52	5343
2013-10-04	26.39	26.51	26.39	26.43	3921
2013-10-07	26.38	26.52	26.38	26.43	3323
2013-10-08	26.40	26.49	26.36	26.45	21591
2013-10-09	26.48	26.48	26.35	26.40	15867
2013-10-10	26.39	26.42	26.37	26.40	8486
2013-10-11	26.33	26.57	26.33	26.57	4168
2013-10-14	26.41	26.58	26.34	26.41	8657
2013-10-15	26.39	26.52	26.35	26.43	7158
2013-10-16	26.36	26.55	26.35	26.51	10319
2013-10-17	26.40	26.74	26.40	26.70	6902
2013-10-18	26.57	26.74	26.51	26.70	2081
2013-10-21	26.76	26.90	26.65	26.65	4163
2013-10-22	26.58	26.85	26.58	26.84	8450
2013-10-23	26.95	26.95	26.68	26.80	8461
2013-10-24	26.79	26.93	26.57	26.65	17458
2013-10-25	26.17	26.22	25.93	26.22	12055
2013-10-28	26.01	26.50	26.01	26.50	12236
2013-10-29	26.59	26.60	26.48	26.50	5476
2013-10-30	26.52	26.54	26.31	26.53	7167
2013-10-31	26.21	26.47	26.14	26.47	17001
2013-11-01	26.33	26.33	26.16	26.28	4250
2013-11-04	26.20	26.36	26.14	26.26	4776
2013-11-05	26.19	26.27	26.16	26.27	3034
2013-11-06	26.20	26.30	26.05	26.16	7182
2013-11-07	26.08	26.29	26.08	26.28	5413
2013-11-08	26.15	26.23	26.08	26.15	6759
2013-11-11	26.10	26.23	26.10	26.16	10346
2013-11-12	26.11	26.18	26.03	26.07	14123
2013-11-13	26.01	26.18	25.88	26.10	15688
2013-11-14	25.95	26.18	25.95	26.10	5598
2013-11-15	26.04	26.15	25.98	26.10	18458
2013-11-18	26.09	26.20	26.06	26.15	31463
2013-11-19	26.15	26.33	26.06	26.21	31065
2013-11-20	26.15	26.27	26.01	26.13	15737
2013-11-21	26.26	26.39	26.17	26.17	10357
2013-11-22	26.20	26.49	26.20	26.49	12379
2013-11-25	26.49	26.88	26.49	26.75	4959
2013-11-26	26.61	26.68	26.55	26.60	5037
2013-11-27	26.60	26.62	26.60	26.60	1358
2013-11-29	26.60	26.78	26.60	26.78	3086
2013-12-02	26.78	26.78	26.38	26.42	8359
2013-12-03	26.38	26.62	26.38	26.55	1019
2013-12-04	26.41	26.63	26.41	26.47	5326
2013-12-05	26.76	26.80	26.45	26.46	10580
2013-12-06	26.46	26.64	26.41	26.64	4415
2013-12-09	26.50	26.56	26.46	26.46	3648
2013-12-10	26.44	26.55	26.44	26.46	6952
2013-12-11	26.47	26.50	26.41	26.41	10349
2013-12-12	26.40	26.49	26.40	26.45	13145
2013-12-13	26.37	26.50	26.37	26.41	4430
2013-12-16	26.35	26.63	26.35	26.38	6233
2013-12-17	26.34	26.55	26.34	26.43	2330
2013-12-18	26.38	26.50	26.31	26.42	4443
2013-12-19	26.40	26.46	26.35	26.42	8444
2013-12-20	26.39	26.51	26.28	26.40	21004
2013-12-23	26.37	26.55	26.36	26.36	6482
2013-12-24	26.39	26.39	26.36	26.36	2458
2013-12-26	26.37	26.46	26.37	26.38	3850
2013-12-27	26.47	26.47	26.37	26.37	2747
2013-12-30	26.40	26.40	26.17	26.26	12492
2013-12-31	26.21	26.30	26.08	26.23	14405
2014-01-02	26.11	26.30	26.11	26.27	7539
2014-01-03	26.20	26.44	26.20	26.44	2912
2014-01-06	26.31	26.55	26.31	26.53	3012
2014-01-07	26.53	26.53	26.45	26.52	9547
2014-01-08	26.39	26.58	26.35	26.57	7823
2014-01-09	26.47	26.51	26.41	26.50	13020
2014-01-10	26.42	26.55	26.40	26.50	2582
2014-01-13	26.52	26.55	26.45	26.51	7663
2014-01-14	26.43	26.60	26.43	26.54	6192
2014-01-15	26.58	26.58	26.49	26.55	6355
2014-01-16	26.47	26.66	26.47	26.53	20216
2014-01-17	26.50	26.61	26.49	26.56	10530
2014-01-21	26.56	26.62	26.56	26.58	7521
2014-01-22	26.56	26.67	26.56	26.66	8261
2014-01-24	26.51	26.62	26.49	26.57	17419
2014-01-27	26.23	26.24	26.03	26.03	13264
2014-01-28	26.03	26.15	26.03	26.10	10846
2014-01-29	26.01	26.10	26.01	26.09	4000
2014-01-30	26.04	26.16	26.04	26.11	6884
2014-01-31	25.99	26.27	25.99	26.27	6937
2014-02-03	26.28	26.28	26.20	26.20	2271
2014-02-04	26.15	26.26	26.15	26.20	4083
2014-02-05	26.18	26.18	26.16	26.17	2864
2014-02-06	26.15	26.20	26.15	26.20	3510
2014-02-07	26.29	26.29	26.17	26.17	6271
2014-02-10	26.12	26.29	26.12	26.28	5371
2014-02-11	26.18	26.29	26.17	26.29	3486
2014-02-12	26.33	26.33	26.25	26.32	1545
2014-02-13	26.25	26.26	26.12	26.19	8140
2014-02-14	26.16	26.22	26.05	26.15	4806
2014-02-18	26.11	26.26	26.11	26.16	8614
2014-02-19	26.15	26.22	26.14	26.21	2890
2014-02-20	26.15	26.26	26.15	26.17	1303
2014-02-21	26.23	26.28	26.23	26.23	2761
2014-02-24	26.27	26.37	26.27	26.31	8671
2014-02-25	26.25	26.41	26.25	26.35	9058
2014-02-26	26.25	26.69	26.25	26.36	26623
2014-02-27	26.24	26.41	26.24	26.35	3421
2014-02-28	26.22	26.43	26.20	26.35	14926
2014-03-03	26.25	26.33	26.20	26.25	11447
2014-03-04	26.32	26.32	26.20	26.25	8779
2014-03-05	26.15	26.29	26.15	26.23	3905
2014-03-06	26.30	26.30	26.20	26.22	2955
2014-03-07	26.15	26.29	26.15	26.22	1207
2014-03-10	26.26	26.34	26.23	26.29	7663
2014-03-12	26.26	26.42	26.26	26.32	1144
2014-03-13	26.34	26.36	26.34	26.36	1259
2014-03-14	26.32	26.38	26.28	26.28	1710
2014-03-17	26.28	26.40	26.28	26.40	4523
2014-03-18	26.32	26.38	26.27	26.36	377838
2014-03-19	26.34	26.40	26.34	26.40	2819
2014-03-20	26.33	26.49	26.33	26.45	6350
2014-03-21	26.58	26.69	26.43	26.45	3004
2014-03-24	26.35	26.58	26.35	26.54	2040
2014-03-25	26.43	26.54	26.41	26.43	3861
2014-03-26	26.34	26.45	26.34	26.43	5808
2014-03-27	26.62	26.66	26.45	26.45	2539
2014-03-28	26.49	26.58	26.48	26.50	6216
2014-03-31	26.64	26.65	26.44	26.45	7062
2014-04-01	26.45	26.57	26.43	26.57	2496
2014-04-02	26.60	26.60	26.45	26.56	86484
2014-04-03	26.52	26.55	26.52	26.53	1900
2014-04-04	26.50	26.53	26.50	26.53	1285
2014-04-07	26.51	26.56	26.50	26.50	3363
2014-04-08	26.52	26.57	26.51	26.57	3054
2014-04-09	26.57	26.58	26.55	26.56	5993
2014-04-10	26.55	26.58	26.55	26.56	10988
2014-04-11	26.58	26.68	26.51	26.59	14322
2014-04-14	26.58	26.65	26.54	26.65	5016
2014-04-15	26.67	26.67	26.53	26.53	8822
2014-04-16	26.57	26.59	26.51	26.52	2926
2014-04-17	26.60	26.63	26.50	26.56	6347
2014-04-21	26.53	26.68	26.50	26.65	17831
2014-04-22	26.58	26.67	26.58	26.64	1524
2014-04-23	26.60	26.67	26.60	26.65	10077
2014-04-24	26.60	26.66	26.52	26.66	11268
2014-04-25	26.17	26.17	26.04	26.15	10657
2014-04-28	26.06	26.18	26.06	26.18	5936
2014-04-29	26.20	26.20	26.12	26.17	6615
2014-04-30	26.12	26.24	26.12	26.19	4615
2014-05-01	26.17	26.19	26.11	26.16	10141
2014-05-02	26.14	26.20	26.12	26.19	22648
2014-05-05	26.15	26.22	26.11	26.18	5974
2014-05-06	26.15	26.21	26.14	26.20	19356
2014-05-07	26.15	26.24	26.14	26.16	24562
2014-05-08	26.16	26.20	26.14	26.19	15979
2014-05-09	26.14	26.16	26.14	26.16	5680
2014-05-12	26.16	26.17	26.14	26.16	9179
2014-05-13	26.15	26.19	26.14	26.17	15367
2014-05-14	26.15	26.18	26.15	26.17	7822
2014-05-15	26.16	26.18	26.14	26.16	6729
2014-05-16	26.12	26.15	26.11	26.13	13717
2014-05-19	26.11	26.14	26.11	26.14	4537
2014-05-20	26.15	26.15	26.12	26.14	3079
2014-05-21	26.13	26.15	26.12	26.13	8241
2014-05-22	26.14	26.14	26.10	26.12	9427
2014-05-23	26.11	26.18	26.11	26.18	5126
2014-05-27	26.15	26.17	26.11	26.15	3953
2014-05-28	26.12	26.14	26.10	26.12	7262
2014-05-29	26.11	26.15	26.10	26.13	12146
2014-05-30	26.10	26.14	26.09	26.13	7155
2014-06-02	26.09	26.14	26.09	26.12	8128
2014-06-03	26.13	26.15	26.13	26.13	7926
2014-06-04	26.10	26.14	26.09	26.13	2832
2014-06-05	26.10	26.17	26.10	26.17	11355
2014-06-06	26.13	26.17	26.13	26.17	9879
2014-06-09	26.20	26.20	26.12	26.16	21657
2014-06-10	26.14	26.17	26.14	26.16	1790
2014-06-11	26.11	26.16	26.09	26.13	23661
2014-06-12	26.12	26.18	26.12	26.18	17099
2014-06-13	26.12	26.18	26.12	26.18	13911
2014-06-16	26.18	26.18	26.14	26.16	4489
2014-06-17	26.15	26.17	26.14	26.14	6328
2014-06-18	26.12	26.15	26.12	26.13	2187
2014-06-19	26.15	26.17	26.14	26.17	5879
2014-06-20	26.13	26.17	26.10	26.16	28642
2014-06-23	26.18	26.18	26.12	26.16	4570
2014-06-24	26.15	26.20	26.14	26.19	14566
2014-06-25	26.17	26.20	26.17	26.20	5787
2014-06-26	26.16	26.24	26.15	26.23	13503
2014-06-27	26.21	26.24	26.15	26.24	2937
2014-06-30	26.20	26.29	26.14	26.27	35634
2014-07-01	26.22	26.27	26.22	26.24	77689
2014-07-02	26.28	26.32	26.27	26.31	15202
2014-07-03	26.34	26.34	26.28	26.31	5412
2014-07-07	26.30	26.33	26.30	26.33	5398
2014-07-08	26.35	26.36	26.30	26.36	23284
2014-07-09	26.29	26.36	26.29	26.35	5910
2014-07-10	26.29	26.38	26.29	26.38	10119
2014-07-11	26.33	26.39	26.32	26.35	2742
2014-07-14	26.34	26.39	26.32	26.39	7845
2014-07-15	26.42	26.42	26.37	26.37	1424
2014-07-16	26.37	26.39	26.33	26.37	10282
2014-07-17	26.34	26.38	26.25	26.32	24986
2014-07-18	26.30	26.35	26.30	26.33	1068
2014-07-21	26.31	26.34	26.25	26.27	50893
2014-07-22	26.27	26.29	26.24	26.29	15203
2014-07-23	26.29	26.30	26.26	26.29	10061
2014-07-24	26.29	26.31	26.29	26.30	23355
2014-07-25	25.82	25.85	25.79	25.81	11810
2014-07-28	25.80	25.83	25.78	25.83	3828
2014-07-29	25.81	25.82	25.78	25.81	9243
2014-07-30	25.78	25.82	25.74	25.78	33482
2014-07-31	25.75	25.76	25.72	25.76	9317
2014-08-01	25.73	25.77	25.72	25.76	13673
2014-08-04	25.77	25.77	25.72	25.75	5401
2014-08-05	25.72	25.77	25.70	25.75	15369
2014-08-06	25.70	25.77	25.70	25.77	19412
2014-08-07	25.76	25.79	25.72	25.76	9276
2014-08-08	25.72	25.77	25.72	25.77	4999
2014-08-11	25.75	25.78	25.73	25.76	3534
2014-08-12	25.74	25.79	25.73	25.77	5099
2014-08-13	25.79	25.79	25.73	25.79	5711
2014-08-14	25.78	25.81	25.77	25.81	2334
2014-08-15	25.77	25.79	25.74	25.78	11370
2014-08-18	25.75	25.78	25.73	25.78	12808
2014-08-19	25.74	25.78	25.73	25.78	41626
2014-08-20	25.76	25.78	25.76	25.78	4344
2014-08-21	25.75	25.78	25.75	25.78	781
2014-08-22	25.78	25.78	25.76	25.78	7950
2014-08-25	25.76	25.79	25.76	25.78	6012
2014-08-26	25.75	25.78	25.74	25.78	32806
2014-08-27	25.75	25.78	25.75	25.78	11972
2014-08-28	25.74	25.80	25.74	25.79	71311
2014-08-29	25.77	25.78	25.76	25.78	5091
2014-09-02	25.76	25.78	25.76	25.77	8296
2014-09-03	25.76	25.80	25.76	25.79	16204
2014-09-04	25.77	25.80	25.76	25.79	12468
2014-09-05	25.79	25.79	25.75	25.78	8521
2014-09-08	25.79	25.80	25.75	25.78	8498
2014-09-09	25.76	25.79	25.76	25.78	16942
2014-09-10	25.76	25.79	25.76	25.79	64806
2014-09-11	25.76	25.78	25.75	25.78	3406
2014-09-12	25.77	25.78	25.75	25.78	17915
2014-09-15	25.76	25.78	25.76	25.78	3238
2014-09-16	25.78	25.78	25.77	25.78	9223
2014-09-17	25.78	25.79	25.78	25.79	1512
2014-09-18	25.77	25.79	25.77	25.78	10082
2014-09-19	25.79	25.79	25.77	25.79	10927
2014-09-22	25.78	25.80	25.78	25.79	3990
2014-09-23	25.80	25.80	25.76	25.80	9281
2014-09-24	25.80	25.82	25.78	25.80	13426
2014-09-25	25.79	25.82	25.77	25.82	17712
2014-09-26	25.80	25.82	25.79	25.82	3020
2014-09-29	25.81	25.81	25.78	25.81	9158
2014-09-30	25.82	25.83	25.80	25.80	25881
2014-10-01	25.80	25.81	25.79	25.81	9479
2014-10-02	25.81	25.81	25.79	25.81	15914
2014-10-03	25.82	25.82	25.79	25.80	12376
2014-10-06	25.80	25.82	25.78	25.81	38423
2014-10-07	25.80	25.82	25.80	25.80	8437
2014-10-08	25.81	25.82	25.79	25.82	3245
2014-10-09	25.82	25.83	25.82	25.83	1363
2014-10-10	25.81	25.83	25.80	25.81	1176
2014-10-13	25.82	25.83	25.81	25.81	5003
2014-10-14	25.80	25.83	25.80	25.81	3849
2014-10-15	25.80	25.87	25.80	25.81	4515
2014-10-16	25.81	25.84	25.79	25.83	2587
2014-10-17	25.80	25.85	25.80	25.83	8961
2014-10-20	25.80	25.87	25.80	25.82	6318
2014-10-21	25.81	25.85	25.81	25.85	5033
2014-10-22	25.84	25.85	25.81	25.85	5160
2014-10-23	25.85	25.86	25.84	25.86	11189
2014-10-24	25.83	25.88	25.83	25.88	9267
2014-10-27	25.40	25.40	25.37	25.40	9982
2014-10-28	25.36	25.40	25.36	25.40	13063
2014-10-29	25.38	25.40	25.38	25.40	7920
2014-10-30	25.38	25.40	25.38	25.39	12874
2014-10-31	25.40	25.40	25.38	25.40	17359
2014-11-03	25.37	25.40	25.37	25.39	5197
2014-11-04	25.38	25.39	25.37	25.39	49511
2014-11-05	25.37	25.40	25.37	25.39	10917
2014-11-06	25.35	25.39	25.35	25.38	10632
2014-11-07	25.36	25.40	25.36	25.40	11647
2014-11-10	25.39	25.39	25.37	25.39	11231
2014-11-11	25.37	25.40	25.37	25.39	11110
2014-11-12	25.38	25.40	25.37	25.38	15663
2014-11-13	25.38	25.39	25.38	25.39	716
2014-11-14	25.38	25.40	25.38	25.39	18407
2014-11-17	25.38	25.40	25.38	25.40	9072
2014-11-18	25.38	25.40	25.38	25.40	5374
2014-11-19	25.40	25.40	25.39	25.40	10009
2014-11-20	25.39	25.43	25.39	25.41	23223
2014-11-21	25.39	25.41	25.39	25.40	4971
2014-11-24	25.39	25.42	25.39	25.42	6958
2014-11-25	25.39	25.41	25.39	25.41	9243
2014-11-26	25.40	25.41	25.40	25.40	6242
2014-11-28	25.40	25.41	25.40	25.41	2774
2014-12-01	25.41	25.42	25.40	25.42	12362
2014-12-02	25.41	25.42	25.40	25.42	15998
2014-12-03	25.42	25.42	25.41	25.41	3766
2014-12-04	25.41	25.42	25.41	25.41	2979
2014-12-05	25.42	25.43	25.41	25.41	1207
2014-12-08	25.42	25.43	25.42	25.42	8074
2014-12-09	25.42	25.42	25.41	25.42	12206
2014-12-10	25.43	25.43	25.41	25.41	11331
2014-12-11	25.42	25.43	25.40	25.41	3929
2014-12-12	25.41	25.43	25.41	25.41	11470
2014-12-15	25.43	25.44	25.42	25.42	4464
2014-12-16	25.41	25.54	25.41	25.41	3966
2014-12-17	25.41	25.43	25.41	25.42	10256
2014-12-18	25.42	25.43	25.42	25.43	3451
2014-12-19	25.42	25.49	25.42	25.49	4538
2014-12-22	25.44	25.48	25.43	25.45	3808
2014-12-23	25.49	25.49	25.41	25.42	5054
2014-12-24	25.42	25.42	25.42	25.42	1418
2014-12-26	25.45	25.45	25.42	25.42	2347
2014-12-29	25.42	25.46	25.42	25.44	14443
2014-12-30	25.44	25.66	25.44	25.44	27345
2014-12-31	25.45	25.62	25.45	25.50	64702
2015-01-02	25.49	25.60	25.48	25.49	6532
2015-01-05	25.60	25.60	25.55	25.55	2443
2015-01-06	25.51	25.58	25.51	25.53	5091
2015-01-07	25.57	25.59	25.57	25.57	975
2015-01-08	25.54	25.58	25.53	25.58	5155
2019-09-12	20.05	22.31	20.05	21.74	131442
2019-09-13	21.00	22.44	21.00	22.26	113162
2019-09-16	21.70	22.75	21.62	22.44	154960
2019-09-17	22.50	23.39	22.38	23.19	166355
2019-09-18	23.30	23.75	22.99	23.54	151801
2019-09-19	23.84	24.25	23.74	24.02	148565
2019-09-20	23.99	24.80	23.68	24.29	762163
2019-09-23	24.06	24.35	23.90	24.00	146711
2019-09-24	24.04	24.11	22.26	22.40	104171
2019-09-25	22.05	22.22	21.39	21.82	156712
2019-09-26	21.83	21.83	20.62	20.69	116998
2019-09-27	20.91	20.91	20.07	20.30	149534
2019-09-30	20.49	20.49	19.37	19.48	180967
2019-10-01	18.90	19.58	18.44	18.55	175692
2019-10-02	18.29	18.32	16.96	17.03	310475
2019-10-03	17.00	17.96	16.91	17.51	133067
2019-10-04	17.33	17.60	16.42	17.04	193825
2019-10-07	17.06	17.34	16.73	17.22	101130
2019-10-08	16.97	17.02	16.35	16.39	86925
2019-10-09	16.28	16.38	15.32	15.73	342339
2019-10-10	15.90	16.54	15.90	16.47	131550
2019-10-11	16.87	17.15	16.49	16.50	89546
2019-10-14	16.48	16.48	15.72	15.79	85645
2019-10-15	15.86	16.44	15.80	16.25	103881
2019-10-16	16.00	16.10	15.41	15.62	84405
2019-10-17	15.50	16.09	15.50	16.02	83506
2019-10-18	15.90	16.13	15.45	15.64	78487
2019-10-21	15.67	16.53	15.64	15.87	71048
2019-10-22	15.91	16.08	15.63	15.88	60672
2019-10-23	15.94	16.97	15.94	16.65	72776
2019-10-24	16.50	16.50	15.89	16.24	66481
2019-10-25	16.13	16.78	16.13	16.66	60988
2019-10-28	16.78	17.14	16.41	17.04	74581
2019-10-29	17.00	17.55	16.97	17.54	84509
2019-10-30	17.53	17.99	17.14	17.65	109649
2019-10-31	17.62	17.99	17.50	17.97	58556
2019-11-01	18.04	18.95	17.88	18.24	87457
2019-11-04	18.71	19.49	18.60	19.27	296105
2019-11-05	19.28	19.46	18.80	19.02	99220
2019-11-06	18.98	19.77	18.84	19.08	90641
2019-11-07	18.80	18.80	17.36	17.65	147029
2019-11-08	17.66	17.66	16.60	16.98	112788
2019-11-11	16.79	17.03	16.55	16.87	88759
2019-11-12	16.87	17.79	16.84	17.70	59672
2019-11-13	17.45	17.45	16.67	16.98	149836
2019-11-14	16.92	17.65	16.83	16.96	76228
2019-11-15	17.06	17.40	16.87	17.21	109880
2019-11-18	17.01	17.15	16.29	17.09	137377
2019-11-19	17.20	17.89	16.96	16.99	81056
2019-11-20	17.06	17.85	16.74	17.54	146063
2019-11-21	17.60	17.77	17.08	17.26	66386
2019-11-22	17.28	17.60	17.04	17.57	68228
2019-11-25	17.57	18.09	17.50	17.95	107218
2019-11-26	17.95	17.95	17.23	17.67	99610
2019-11-27	17.70	19.52	17.56	19.50	189347
2019-11-29	19.17	19.68	18.96	19.38	55939
2019-12-02	19.36	19.53	19.09	19.42	92375
2019-12-03	19.15	20.01	18.87	19.97	137708
2019-12-04	20.04	20.31	19.73	19.94	96431
2019-12-05	19.85	20.56	19.67	20.53	120563
2019-12-06	20.73	21.31	20.54	21.28	157343
2019-12-09	21.01	21.25	20.60	21.03	161511
2019-12-10	21.08	21.62	20.84	21.61	130307
2019-12-11	21.65	21.85	20.91	21.58	71742
2019-12-12	21.62	22.47	21.44	22.09	175503
2019-12-13	22.09	22.20	21.49	22.17	119010
2019-12-16	22.15	22.34	21.57	21.64	87468
2019-12-17	21.58	21.97	21.31	21.82	102957
2019-12-18	21.81	21.81	20.88	21.14	55256
2019-12-19	21.21	21.71	21.17	21.43	62980
2019-12-20	21.50	21.50	21.19	21.33	125273
2019-12-23	21.35	21.75	21.30	21.49	81334
2019-12-24	21.79	21.79	21.14	21.54	46566
2019-12-26	21.49	22.10	21.20	21.97	87010
2019-12-27	21.66	21.73	20.52	21.04	427631
2019-12-30	21.07	22.66	20.72	22.57	424016
2019-12-31	22.56	23.20	22.01	22.10	201964
2020-01-02	22.23	22.23	21.14	21.34	140054
2020-01-03	20.98	21.00	20.36	20.69	237446
2020-01-06	20.58	22.01	20.17	21.84	186715
2020-01-07	21.88	21.98	21.34	21.43	256354
2020-01-08	21.61	21.64	20.47	20.81	137484
2020-01-09	21.10	21.35	20.29	21.15	154448
2020-01-10	21.31	21.51	20.99	21.06	53675
2020-01-13	21.36	21.98	21.22	21.94	247931
2020-01-14	21.57	22.36	21.40	21.42	122411
2020-01-15	21.40	21.60	20.95	21.21	345954
2020-01-16	21.43	21.82	21.21	21.50	99232
2020-01-17	21.68	22.52	21.55	22.38	192465
2020-01-21	22.17	23.53	22.01	23.19	461032
2020-01-22	23.25	24.00	23.25	23.83	184031
2020-01-23	23.86	23.91	23.34	23.60	132020
2020-01-24	23.40	23.77	23.16	23.43	244040
2020-01-27	22.94	23.16	22.40	23.04	267552
2020-01-28	23.20	23.91	23.07	23.87	151602
2020-01-29	23.92	24.11	23.25	23.59	84872
2020-01-30	23.27	23.60	22.75	23.11	59143
2020-01-31	22.91	23.01	22.03	22.94	143713
2020-02-03	23.08	24.00	22.41	23.28	126572
2020-02-04	23.51	24.53	23.51	24.29	122359
2020-02-05	24.40	26.88	24.25	26.62	237705
2020-02-06	26.65	26.90	25.75	26.39	117521
2020-02-07	26.26	26.49	25.59	26.30	185005
2020-02-10	26.16	27.26	25.56	27.06	116076
2020-02-11	27.35	28.02	27.10	27.95	80078
2020-02-12	27.91	28.48	27.70	28.00	205374
2020-02-13	27.95	27.95	26.00	26.53	185189
2020-02-14	27.00	28.57	26.39	27.56	165692
2020-02-18	27.66	27.97	26.56	27.20	281561
2020-02-19	27.27	28.85	26.88	28.43	274600
2020-02-20	28.45	28.74	27.61	27.90	78885
2020-02-21	27.58	27.84	26.82	27.49	206131
2020-02-24	26.00	26.19	25.08	25.17	150826
2020-02-25	25.23	25.93	24.29	24.34	153758
2020-02-26	24.61	25.11	23.55	23.85	83245
2020-02-27	23.39	23.98	22.68	22.96	193488
2020-02-28	22.22	22.73	21.11	22.68	244290
2020-03-02	22.97	23.61	22.67	23.44	504178
2020-03-03	23.48	25.36	23.48	24.54	278995
2020-03-04	25.06	25.06	24.19	24.82	110531
2020-03-05	24.26	24.68	23.81	23.90	165307
2020-03-06	23.21	23.28	21.49	22.31	243323
2020-03-09	19.51	20.88	19.51	20.53	430051
2020-03-10	20.90	21.48	19.98	21.33	311747
2020-03-11	20.79	21.03	19.05	19.71	269878
2020-03-12	15.77	18.50	15.77	16.93	209183
2020-03-13	17.81	17.81	15.59	16.40	245787
2020-03-16	14.32	16.93	14.01	15.08	153568
2020-03-17	15.17	15.58	14.18	14.95	202526
2020-03-18	14.00	14.25	8.86	11.91	339185
2020-03-19	11.71	12.50	11.48	12.22	206435
2020-03-20	12.24	13.18	11.42	11.59	263510
2020-03-23	11.58	11.98	10.41	11.26	126674
2020-03-24	12.00	12.11	11.34	11.76	133677
2020-03-25	11.68	12.55	11.55	11.78	243842
2020-03-26	12.09	15.00	12.09	14.87	191143
2020-03-27	13.85	14.23	13.22	14.19	165280
2020-03-30	14.26	14.73	13.75	14.20	87685
2020-03-31	14.14	14.33	13.01	13.54	139684
2020-04-01	12.89	13.41	12.68	12.87	92860
2020-04-02	12.50	12.67	10.44	10.75	410854
2020-04-03	10.44	10.92	9.42	9.65	124750
2020-04-06	10.00	10.99	9.75	10.80	142334
2020-04-07	11.22	12.33	11.09	11.75	170117
2020-04-08	12.16	13.25	11.75	13.12	116716
2020-04-09	13.52	14.75	13.13	13.96	262787
2020-04-13	13.80	14.28	12.93	13.15	123777
2020-04-14	13.50	13.59	12.39	13.13	149733
2020-04-15	12.42	12.42	12.01	12.10	117887
2020-04-16	12.04	12.26	11.17	11.24	113263
2020-04-17	11.57	12.49	11.57	12.30	114319
2020-04-20	11.93	12.23	11.79	12.21	73000
2020-04-21	11.62	11.69	11.02	11.54	128843
2020-04-22	12.00	12.05	11.61	11.81	70486
2020-04-23	11.68	12.66	11.68	12.44	98104
2020-04-24	12.50	12.84	12.15	12.24	93765
2020-04-27	12.26	14.41	12.26	14.20	115013
2020-04-28	14.69	14.90	14.16	14.51	59635
2020-04-29	15.16	16.46	14.75	15.78	103109
2020-04-30	15.28	15.42	14.30	14.66	83265
2020-05-01	14.25	14.25	13.72	14.14	74853
2020-05-04	13.81	13.97	13.13	13.70	92973
2020-05-05	14.02	14.70	13.58	14.10	115358
2020-05-06	13.25	13.25	11.23	11.69	209802
2020-05-07	11.80	12.19	11.18	11.44	100434
2020-05-08	11.80	11.84	11.04	11.15	157358
2020-05-11	11.60	11.94	11.25	11.63	151530
2020-05-12	11.65	11.79	10.73	10.76	79270
2020-05-13	10.51	10.75	9.91	10.19	113626
2020-05-14	9.89	10.34	9.10	10.00	146228
2020-05-15	9.90	10.48	9.76	10.34	75687
2020-05-18	10.87	11.23	10.86	11.11	115232
2020-05-19	11.31	11.49	10.63	10.66	96503
2020-05-20	10.87	11.50	10.82	11.37	85757
2020-05-21	11.27	11.81	11.27	11.54	78089
2020-05-22	11.49	11.99	11.34	11.99	128361
2020-05-26	12.50	13.21	12.28	13.15	116462
2020-05-27	13.65	14.04	13.25	13.87	151706
2020-05-28	14.31	14.31	12.89	12.96	110215
2020-05-29	12.62	12.87	12.29	12.54	79280
2020-06-01	12.61	13.38	12.53	12.89	74499
2020-06-02	12.90	14.22	12.59	13.94	141393
2020-06-03	14.31	15.41	14.00	15.00	111476
2020-06-04	14.78	15.37	14.77	15.33	93821
2020-06-05	15.92	16.79	15.92	16.15	126522
2020-06-08	16.56	17.17	16.40	16.53	167093
2020-06-09	16.02	16.25	15.67	15.77	54023
2020-06-10	15.78	16.53	14.90	15.24	86030
2020-06-11	14.50	14.50	13.41	13.57	110543
2020-06-12	14.38	14.49	13.38	13.98	79038
2020-06-15	13.46	14.42	13.40	13.87	112533
2020-06-16	14.58	14.70	13.54	14.10	140583
2020-06-17	14.02	14.36	13.60	13.63	60075
2020-06-18	13.63	13.74	13.01	13.32	92635
2020-06-19	13.28	13.41	12.50	12.58	145604
2020-06-22	12.31	13.34	12.16	13.07	146921
2020-06-23	13.08	13.13	12.67	12.76	99751
2020-06-24	12.46	12.76	12.18	12.32	61952
2020-06-25	12.20	12.85	12.20	12.74	65592
2020-06-26	12.66	12.95	11.92	12.23	435182
2020-06-29	12.59	13.00	12.52	12.67	102501
2020-06-30	12.67	13.00	12.62	12.93	59960
2020-07-01	12.98	13.15	12.30	12.39	89004
2020-07-02	12.72	12.96	12.50	12.70	60401
2020-07-06	13.18	13.28	12.64	12.95	65871
2020-07-07	12.82	12.82	12.28	12.39	81340
2020-07-08	12.27	13.41	12.27	12.90	93477
2020-07-09	12.82	13.08	12.34	12.49	67434
2020-07-10	12.46	13.16	12.46	13.16	87555
2020-07-13	13.35	13.35	12.75	12.90	117856
2020-07-14	13.09	13.49	12.29	12.64	365247
2020-07-15	13.17	13.85	13.11	13.61	195151
2020-07-16	13.38	13.89	13.38	13.76	130511
2020-07-17	13.75	13.90	13.74	13.78	100326
2020-07-20	13.78	14.33	13.76	13.86	84884
2020-07-21	14.06	14.47	13.80	14.24	87613
2020-07-22	14.20	14.43	13.89	14.09	90239
2020-07-23	13.97	14.26	13.68	13.78	72890
2020-07-24	14.15	14.49	13.56	13.60	129068
2020-07-27	13.49	13.62	13.30	13.48	51935
2020-07-28	13.36	13.54	13.15	13.32	106239
2020-07-29	13.37	13.70	13.23	13.27	135585
2020-07-30	13.10	13.60	12.52	12.94	148433
2020-07-31	12.75	12.78	12.10	12.43	92236
2020-08-03	12.50	12.51	12.18	12.44	100473
2020-08-04	12.39	13.37	12.39	13.31	76676
2020-08-05	13.51	13.78	12.95	13.78	85257
2020-08-06	13.79	14.02	13.70	13.81	67152
2020-08-07	13.79	14.45	13.62	13.90	110599
2020-08-10	14.07	14.42	13.69	14.35	96754
2020-08-11	14.43	14.92	14.13	14.21	88717
2020-08-12	14.50	14.53	13.96	14.11	59931
2020-08-13	14.01	14.39	13.70	13.91	41458
2020-08-14	13.78	14.10	13.78	13.90	49431
2020-08-17	14.03	14.03	13.49	13.58	92365
2020-08-18	13.57	13.65	13.24	13.28	41626
2020-08-19	13.26	13.85	13.26	13.39	44135
2020-08-20	13.15	13.54	13.14	13.21	34864
2020-08-21	13.06	13.32	12.77	12.86	70791
2020-08-24	12.86	13.11	12.40	13.04	58082
2020-08-25	13.09	13.19	12.91	13.06	42511
2020-08-26	13.02	13.02	12.65	12.81	59841
2020-08-27	12.86	13.44	12.86	13.10	31799
2020-08-28	13.25	13.25	12.94	12.97	25188
2020-08-31	12.87	13.08	12.53	12.77	79030
2020-09-01	12.65	12.87	12.54	12.80	57900
2020-09-02	12.75	12.95	12.62	12.80	70228
2020-09-03	12.85	13.07	12.30	12.41	94012
2020-09-04	12.52	12.53	11.91	12.40	61450
2020-09-08	12.27	12.57	12.14	12.17	59083
2020-09-09	12.24	12.25	11.90	12.01	98945
2020-09-10	12.03	12.10	11.77	11.88	77436
2020-09-11	11.99	11.99	11.76	11.96	55982
2020-09-14	11.85	12.07	11.80	11.98	58068
2020-09-15	12.09	12.32	11.93	11.98	61555
2020-09-16	12.02	12.27	11.98	11.99	124304
2020-09-17	11.87	12.59	11.82	12.20	62101
2020-09-18	12.29	12.42	11.70	11.81	154548
2020-09-21	11.52	11.52	10.85	11.12	143062
2020-09-22	11.16	11.31	10.85	11.03	96565
2020-09-23	11.20	11.24	10.65	10.68	76681
2020-09-24	10.73	11.23	10.50	10.98	112060
2020-09-25	10.85	11.26	10.82	11.20	106647
2020-09-28	11.34	12.72	11.34	12.53	204580
2020-09-29	12.68	12.85	11.88	11.93	60846
2020-09-30	11.81	12.05	11.52	11.74	65869
2020-10-01	2.70	2.73	2.65	2.68	1915846
2020-10-02	2.68	2.75	2.67	2.74	2442732
2020-10-05	2.78	2.79	2.75	2.77	1858029
2020-10-06	2.92	2.96	2.87	2.87	3946864
2020-10-07	2.94	2.97	2.93	2.96	1721154
2020-10-08	3.02	3.05	3.00	3.04	2350174
2020-10-09	3.06	3.06	3.02	3.02	2586073
2020-10-12	3.10	3.11	3.08	3.11	1739523
2020-10-13	2.97	2.97	2.85	2.86	2638767
2020-10-14	2.83	2.86	2.81	2.82	1271274
2020-10-15	2.72	2.75	2.72	2.75	1408064
2020-10-16	2.78	2.84	2.77	2.81	1216455
2020-10-19	2.82	2.88	2.81	2.82	1151801
2020-10-20	2.85	2.89	2.85	2.86	1198272
2020-10-21	2.89	2.90	2.87	2.88	1509935
2020-10-22	2.82	2.89	2.82	2.88	1208180
2020-10-23	2.92	2.94	2.89	2.92	1439634
2020-10-26	2.93	2.93	2.87	2.93	2339595
2020-10-27	2.91	2.92	2.81	2.81	1707085
2020-10-28	2.68	2.71	2.64	2.64	3023924
2020-10-29	2.61	2.69	2.60	2.66	2587173
2020-10-30	2.63	2.70	2.60	2.70	1993279
2020-11-02	2.72	2.77	2.70	2.75	2028614
2020-11-03	2.91	2.96	2.90	2.95	2437984
2020-11-04	2.79	2.84	2.75	2.76	2062061
2020-11-05	2.81	2.87	2.81	2.84	1518749
2020-11-06	2.93	2.93	2.87	2.88	1583571
2020-11-09	3.23	3.28	3.16	3.26	4302223
2020-11-10	3.36	3.41	3.35	3.38	2707527
2020-11-11	3.39	3.39	3.29	3.31	1909215
2020-11-12	3.32	3.35	3.28	3.30	2347733
2020-11-13	3.35	3.40	3.35	3.40	1722733
2020-11-16	3.50	3.51	3.44	3.47	2052559
2020-11-17	3.55	3.61	3.53	3.61	1991861
2020-11-18	3.56	3.60	3.50	3.50	2142498
2020-11-19	3.48	3.54	3.46	3.53	1301889
2020-11-20	3.51	3.54	3.48	3.53	1890816
2020-11-23	3.57	3.60	3.55	3.58	1114179
2020-11-24	3.72	3.84	3.71	3.81	2049512
2020-11-25	3.67	3.67	3.60	3.65	2438158
2020-11-27	3.64	3.67	3.60	3.63	1518648
2020-11-30	3.77	3.78	3.64	3.64	3939346
2020-12-01	3.70	3.79	3.70	3.78	2070066
2020-12-02	3.72	3.79	3.72	3.76	2058840
2020-12-03	3.76	3.80	3.74	3.77	1355698
2020-12-04	3.83	3.87	3.82	3.83	2266942
2020-12-07	3.78	3.78	3.74	3.76	1773780
2020-12-08	3.71	3.74	3.70	3.72	1057757
2020-12-09	3.83	3.83	3.75	3.80	1518645
2020-12-10	3.64	3.74	3.64	3.72	2337531
2020-12-11	3.59	3.61	3.53	3.53	1775770
2020-12-14	3.60	3.62	3.54	3.54	2013023
2020-12-15	3.62	3.71	3.60	3.68	2460819
2020-12-16	3.78	3.80	3.73	3.75	1527614
2020-12-17	3.83	3.85	3.80	3.82	2221662
2020-12-18	3.76	3.76	3.70	3.72	2041864
2020-12-21	3.59	3.66	3.56	3.65	1970396
2020-12-22	3.70	3.70	3.65	3.66	1218082
2020-12-23	3.76	3.84	3.76	3.80	2270442
2020-12-24	3.80	3.82	3.77	3.80	1356468
2020-12-28	3.91	3.96	3.88	3.89	2069851
2020-12-29	3.94	3.95	3.88	3.89	3133652
2020-12-30	3.92	3.95	3.91	3.92	2095055
2020-12-31	3.94	3.95	3.89	3.95	1070485
2021-01-04	3.96	3.97	3.85	3.88	2988978
2021-01-05	3.92	3.98	3.90	3.96	2560609
2021-01-06	4.15	4.26	4.15	4.24	3459893
2021-01-07	4.30	4.38	4.30	4.35	2188918
2021-01-08	4.26	4.28	4.20	4.27	2476433
2021-01-11	4.16	4.22	4.16	4.21	1424837
2021-01-12	4.24	4.31	4.23	4.31	1284798
2021-01-13	4.28	4.29	4.19	4.19	2495258
2021-01-14	4.21	4.26	4.21	4.24	1317199
2021-01-15	4.38	4.40	4.27	4.38	3528450
2021-01-19	4.31	4.32	4.26	4.27	1768546
2021-01-20	4.28	4.31	4.26	4.30	812486
2021-01-21	4.30	4.31	4.26	4.28	1294554
2021-01-22	4.23	4.26	4.21	4.23	1034614
2021-01-25	4.04	4.09	4.00	4.04	1900699
2021-01-26	4.16	4.17	4.11	4.12	1789575
2021-01-27	4.14	4.14	4.03	4.03	4101189
2021-01-28	4.13	4.19	4.12	4.16	2292588
2021-01-29	4.12	4.13	4.01	4.09	3558552
2021-02-01	4.13	4.14	4.09	4.13	1376980
2021-02-02	4.16	4.20	4.15	4.16	1672403
2021-02-03	4.20	4.23	4.16	4.16	6477759
2021-02-04	4.24	4.30	4.24	4.27	7342000
2021-02-05	4.32	4.34	4.27	4.31	1905691
2021-02-08	4.35	4.38	4.31	4.32	1099154
2021-02-09	4.37	4.43	4.35	4.39	2112496
2021-02-10	4.38	4.40	4.35	4.36	1431867
2021-02-11	4.57	4.62	4.46	4.56	3510253
2021-02-12	4.44	4.51	4.44	4.49	1656065
2021-02-16	4.57	4.65	4.56	4.64	1473988
2021-02-17	4.63	4.63	4.59	4.63	1433291
2021-02-18	4.58	4.59	4.51	4.55	2110779
2021-02-19	4.70	4.75	4.69	4.73	1508853
2021-02-22	4.81	4.91	4.81	4.89	2628277
2021-02-23	4.84	4.86	4.78	4.85	1945366
2021-02-24	4.85	4.93	4.84	4.93	2072163
2021-02-25	4.93	4.94	4.77	4.79	2967585
2021-02-26	4.76	4.79	4.72	4.73	2238355
2021-03-01	4.83	4.90	4.83	4.86	1585477
2021-03-02	4.85	4.89	4.83	4.84	2054897
2021-03-03	4.96	5.04	4.96	5.01	2667696
2021-03-04	4.95	4.98	4.82	4.91	3871918
2021-03-05	4.94	4.94	4.79	4.90	3660998
2021-03-08	4.98	5.09	4.97	5.03	4151967
2021-03-09	5.00	5.11	4.97	5.04	4096623
2021-03-10	5.04	5.08	5.00	5.06	2769433
2021-03-11	4.93	4.97	4.89	4.94	2006631
2021-03-12	4.96	5.01	4.96	4.99	1672766
2021-03-15	4.91	4.93	4.85	4.93	1897425
2021-03-16	4.91	4.92	4.81	4.86	1973179
2021-03-17	4.82	4.88	4.81	4.87	2665471
2021-03-18	4.86	4.97	4.85	4.86	2932455
2021-03-19	4.86	4.89	4.76	4.83	4709952
2021-03-22	4.75	4.75	4.68	4.68	1697259
2021-03-23	4.57	4.60	4.49	4.50	2495568
2021-03-24	4.51	4.62	4.51	4.56	2824671
2021-03-25	4.57	4.74	4.55	4.73	4200214
2021-03-26	4.72	4.77	4.65	4.70	1882102
2021-03-29	4.71	4.76	4.67	4.68	2776614
2021-03-30	4.77	4.85	4.77	4.82	1890240
2021-03-31	4.78	4.79	4.71	4.73	2252036
2021-04-01	4.76	4.79	4.72	4.78	1250173
2021-04-05	4.83	4.87	4.80	4.82	924882
2021-04-06	4.86	4.89	4.79	4.81	1481407
2021-04-07	4.84	4.86	4.78	4.82	1121654
2021-04-08	4.73	4.74	4.68	4.73	1119432
2021-04-09	4.72	4.73	4.68	4.70	991443
2021-04-12	4.72	4.74	4.68	4.71	1013942
2021-04-13	4.64	4.64	4.60	4.61	1427701
2021-04-14	4.62	4.69	4.62	4.66	1559522
2021-04-15	4.62	4.62	4.56	4.59	1283260
2021-04-16	4.59	4.63	4.58	4.62	759505
2021-04-19	4.64	4.67	4.62	4.63	2542274
2021-04-20	4.57	4.58	4.46	4.48	2930837
2021-04-21	4.45	4.54	4.43	4.54	1490698
2021-04-22	4.45	4.47	4.39	4.41	1949341
2021-04-23	4.44	4.53	4.42	4.51	1693049
2021-04-26	4.59	4.64	4.57	4.59	1943146
2021-04-27	4.57	4.60	4.55	4.59	1088363
2021-04-28	4.62	4.65	4.61	4.65	951568
2021-04-29	4.70	4.71	4.64	4.69	1377674
2021-04-30	4.64	4.65	4.58	4.59	1559244
2021-05-03	4.66	4.68	4.63	4.65	1125995
2021-05-04	4.61	4.64	4.53	4.56	1817473
2021-05-05	4.61	4.70	4.60	4.67	1021646
2021-05-06	4.66	4.69	4.61	4.69	1835845
2021-05-07	4.71	4.82	4.71	4.80	2006705
2021-05-10	4.78	4.82	4.73	4.74	1868959
2021-05-11	4.69	4.75	4.67	4.70	2290134
2021-05-12	4.97	5.08	4.94	4.96	4424877
2021-05-13	4.82	4.87	4.78	4.85	2992997
2021-05-14	4.86	4.91	4.85	4.89	1269848
2021-05-17	4.83	4.87	4.81	4.84	2441896
2021-05-18	4.87	4.89	4.83	4.83	1318115
2021-05-19	4.73	4.78	4.66	4.74	2480109
2021-05-20	4.71	4.73	4.66	4.70	1680566
2021-05-21	4.70	4.73	4.66	4.73	1222281
2021-05-24	4.69	4.71	4.67	4.71	891018
2021-05-25	4.72	4.74	4.62	4.63	3086941
2021-05-26	4.60	4.64	4.57	4.63	867621
2021-05-27	4.69	4.73	4.66	4.73	2001836
2021-05-28	4.71	4.73	4.67	4.72	1419290
2021-06-01	4.74	4.76	4.71	4.71	1132693
2021-06-02	4.77	4.77	4.73	4.74	1621156
2021-06-03	4.74	4.75	4.71	4.72	1796818
2021-06-04	4.72	4.73	4.64	4.63	3645689
2021-06-07	4.62	4.63	4.59	4.59	1270427
2021-06-08	4.55	4.58	4.53	4.56	890024
2021-06-09	4.52	4.53	4.49	4.51	2091172
2021-06-10	4.58	4.59	4.45	4.45	1335445
2021-06-11	4.52	4.54	4.51	4.53	1533953
2021-06-14	4.51	4.53	4.48	4.48	1147155
2021-06-15	4.49	4.52	4.48	4.52	1484766
2021-06-16	4.49	4.50	4.44	4.49	2137003
2021-06-17	4.56	4.57	4.39	4.39	3800113
2021-06-18	4.23	4.26	4.16	4.16	3304422
2021-06-21	4.22	4.26	4.22	4.26	886972
2021-06-22	4.18	4.19	4.15	4.18	1539404
2021-06-23	4.17	4.18	4.13	4.15	1246537
2021-06-24	4.18	4.23	4.18	4.23	1352341
2021-06-25	4.22	4.27	4.20	4.25	1922426
2021-06-28	4.21	4.21	4.12	4.14	1339585
2021-06-29	4.15	4.16	4.09	4.10	1334517
2021-06-30	4.09	4.13	4.08	4.13	1538428
2021-07-01	4.16	4.17	4.13	4.15	2505948
2021-07-02	4.14	4.15	4.10	4.13	809790
2021-07-06	4.11	4.11	4.02	4.04	1808980
2021-07-07	4.02	4.06	4.00	4.02	2480951
2021-07-08	4.02	4.05	3.98	3.99	3190615
2021-07-09	4.15	4.20	4.12	4.20	1899872
2021-07-12	4.12	4.20	4.12	4.17	1355716
2021-07-13	4.17	4.17	4.11	4.12	2242654
2021-07-14	4.16	4.20	4.14	4.16	1780261
2021-07-15	4.11	4.16	4.10	4.13	1118420
2021-07-16	4.14	4.14	4.04	4.05	1260075
2021-07-19	3.96	3.98	3.89	3.93	3433419
2021-07-20	3.92	4.03	3.90	4.01	2468416
2021-07-21	4.08	4.17	4.08	4.15	1701609
2021-07-22	4.17	4.18	4.09	4.10	1388858
2021-07-23	4.17	4.20	4.13	4.14	1077339
2021-07-26	4.22	4.27	4.20	4.25	1437444
2021-07-27	4.16	4.21	4.15	4.19	1181332
2021-07-28	4.22	4.26	4.17	4.24	1663666
2021-07-29	4.29	4.30	4.26	4.27	1164969
2021-07-30	4.23	4.27	4.20	4.21	1078715
2021-08-02	4.27	4.32	4.21	4.22	1612242
2021-08-03	4.27	4.31	4.21	4.31	2124869
2021-08-04	4.26	4.29	4.24	4.26	1005952
2021-08-05	4.29	4.33	4.29	4.31	939723
2021-08-06	4.36	4.39	4.35	4.39	1469083
2021-08-09	4.41	4.44	4.39	4.42	1495770
2021-08-10	4.42	4.48	4.41	4.47	1308112
2021-08-11	4.50	4.57	4.49	4.56	1465169
2021-08-12	4.92	4.97	4.85	4.87	2841152
2021-08-13	4.97	4.99	4.92	4.95	3083982
2021-08-16	4.97	5.00	4.94	5.00	3176066
2021-08-17	4.92	4.96	4.84	4.87	2412024
2021-08-18	4.91	4.98	4.90	4.93	2030037
2021-08-19	4.82	4.86	4.80	4.84	2240956
2021-08-20	4.82	4.89	4.82	4.89	1541806
2021-08-23	4.93	4.95	4.92	4.93	1190373
2021-08-24	4.94	4.98	4.94	4.98	644932
2021-08-25	5.02	5.05	4.99	4.96	1148769
2021-08-26	4.97	4.98	4.90	4.90	1332714
2021-08-27	4.90	4.96	4.89	4.95	715380
2021-08-30	4.93	4.93	4.89	4.90	961797
2021-08-31	4.89	4.93	4.88	4.90	1331741
2021-09-01	4.92	4.94	4.89	4.90	1109656
2021-09-02	4.92	4.96	4.91	4.94	831692
2021-09-03	4.92	4.93	4.90	4.92	1008068
2021-09-07	4.90	4.93	4.88	4.89	961525
2021-09-08	4.87	4.90	4.83	4.85	1104132
2021-09-09	4.85	4.88	4.83	4.84	893430
2021-09-10	4.87	4.88	4.82	4.82	935045
2021-09-13	4.91	4.97	4.88	4.96	1233719
2021-09-14	4.98	4.99	4.87	4.88	1196764
2021-09-15	4.89	4.93	4.88	4.92	1123623
2021-09-16	4.93	4.94	4.88	4.90	758155
2021-09-17	4.92	4.95	4.84	4.85	1375464
2021-09-20	4.70	4.72	4.66	4.71	2411685
2021-09-21	4.70	4.73	4.65	4.67	1338288
2021-09-22	4.69	4.76	4.69	4.73	1379846
2021-09-23	4.72	4.79	4.72	4.77	1669218
2021-09-24	4.83	4.89	4.83	4.86	1015191
2021-09-27	4.95	5.01	4.95	5.00	1392638
2021-09-28	5.08	5.11	4.99	5.00	3075313
2021-09-29	5.11	5.12	5.07	5.09	1516635
2021-09-30	5.11	5.14	5.07	5.09	2232746
2021-10-01	5.05	5.09	4.98	5.07	1755845
2021-10-04	5.05	5.11	5.03	5.04	1594239
2021-10-05	5.08	5.19	5.07	5.18	3479628
2021-10-06	5.08	5.16	5.05	5.14	3040463
2021-10-07	5.20	5.24	5.17	5.18	1626994
2021-10-08	5.22	5.26	5.21	5.24	1406984
2021-10-11	5.26	5.29	5.20	5.21	1189687
2021-10-12	5.22	5.25	5.18	5.23	1142815
2021-10-13	5.14	5.15	5.06	5.10	2026523
2021-10-14	5.13	5.15	5.11	5.12	947282
2021-10-15	5.16	5.19	5.13	5.18	1185335
2021-10-18	5.12	5.15	5.10	5.12	1133483
2021-10-19	5.15	5.18	5.15	5.18	976671
2021-10-20	5.14	5.20	5.13	5.17	1874285
2021-10-21	5.18	5.20	5.14	5.16	1021816
2021-10-22	5.18	5.25	5.15	5.25	1212107
2021-10-25	5.24	5.24	5.21	5.22	992216
2021-10-26	5.26	5.29	5.21	5.22	882786
2021-10-27	5.16	5.20	5.10	5.10	1992702
2021-10-28	5.09	5.11	5.07	5.10	1289746
2021-10-29	5.06	5.08	5.00	5.05	1838155
2021-11-01	5.06	5.08	5.04	5.08	1101258
2021-11-02	4.99	5.04	4.97	5.04	1479817
2021-11-03	4.98	5.12	4.98	5.06	2131192
2021-11-04	5.07	5.07	4.88	4.93	2632396
2021-11-05	5.00	5.03	4.94	4.99	2214324
2021-11-08	4.98	5.02	4.95	4.95	1218432
2021-11-09	4.94	4.94	4.88	4.89	1269708
2021-11-10	4.93	4.96	4.85	4.85	2084740
2021-11-11	4.87	4.91	4.86	4.87	1574711
2021-11-12	4.88	4.90	4.86	4.89	1300332
2021-11-15	4.88	4.93	4.85	4.91	1368108
2021-11-16	4.94	4.96	4.91	4.91	1329898
2021-11-17	4.93	4.95	4.91	4.91	1845699
2021-11-18	4.93	4.95	4.91	4.92	1251660
2021-11-19	4.78	4.78	4.71	4.75	2229064
2021-11-22	4.74	4.79	4.71	4.73	2052487
2021-11-23	4.73	4.78	4.72	4.78	1359554
2021-11-24	4.83	4.87	4.81	4.82	1556632
2021-11-26	4.39	4.47	4.34	4.47	3477701
2021-11-29	4.50	4.52	4.41	4.46	3018101
2021-11-30	4.40	4.42	4.36	4.40	5116999
2021-12-01	4.58	4.59	4.42	4.42	2740391
2021-12-02	4.53	4.62	4.51	4.60	2335716
2021-12-03	4.49	4.51	4.46	4.48	3651927
2021-12-06	4.54	4.60	4.53	4.56	2022728
2021-12-07	4.62	4.65	4.60	4.62	1542838
2021-12-08	4.62	4.64	4.59	4.60	2715719
2021-12-09	4.56	4.57	4.53	4.56	1180847
2021-12-10	4.55	4.56	4.52	4.56	2671248
2021-12-13	4.52	4.54	4.49	4.50	3102699
2021-12-14	4.50	4.59	4.50	4.55	1912963
2021-12-15	4.62	4.63	4.56	4.62	2902608
2021-12-16	4.74	4.76	4.69	4.69	2013656
2021-12-17	4.68	4.69	4.61	4.62	1657227
2021-12-20	4.56	4.57	4.50	4.54	3448167
2021-12-21	4.62	4.69	4.62	4.68	1865425
2021-12-22	4.67	4.73	4.66	4.72	1345070
2021-12-23	4.89	4.94	4.88	4.93	1800291
2021-12-27	5.00	5.01	4.95	4.99	1522647
2021-12-28	4.99	5.03	4.99	5.01	1956712
2021-12-29	4.97	4.99	4.96	4.98	1099459
2021-12-30	4.97	4.98	4.92	4.93	1309211
2021-12-31	4.92	4.95	4.91	4.94	723736
2022-01-03	4.98	5.01	4.97	5.00	1751672
2022-01-04	5.13	5.18	5.12	5.13	1737646
2022-01-05	5.20	5.22	5.12	5.12	2186446
2022-01-06	5.18	5.28	5.13	5.27	8049066
2022-01-07	5.32	5.56	5.32	5.55	10758113
2022-01-10	5.51	5.56	5.50	5.53	6643977
2022-01-11	5.53	5.65	5.51	5.65	5420748
2022-01-12	5.75	5.81	5.73	5.80	6196482
2022-01-13	5.84	5.87	5.82	5.83	3002245
2022-01-14	5.78	5.86	5.77	5.85	6440169
2022-01-18	5.77	5.82	5.72	5.81	5271931
2022-01-19	5.72	5.74	5.60	5.61	4964349
2022-01-20	5.68	5.73	5.61	5.61	3077807
2022-01-21	5.59	5.64	5.55	5.59	6467318
2022-01-24	5.47	5.58	5.41	5.58	7372926
2022-01-25	5.56	5.68	5.46	5.64	5918669
2022-01-26	5.71	5.73	5.62	5.67	5413679
2022-01-27	5.69	5.77	5.56	5.59	6184512
2022-01-28	5.62	5.65	5.54	5.64	4982357
2022-01-31	5.62	5.68	5.59	5.67	3285466
2022-02-01	5.71	5.82	5.71	5.80	3750146
2022-02-02	5.96	6.00	5.91	5.99	3109027
2022-02-03	5.98	6.02	5.92	5.92	3741454
2022-02-04	5.95	6.10	5.93	6.07	3567471
2022-02-07	6.07	6.16	6.05	6.13	2544552
2022-02-08	6.14	6.22	6.11	6.20	4087544
2022-02-09	5.72	5.79	5.67	5.70	8569266
2022-02-10	5.72	5.81	5.68	5.69	6070467
2022-02-11	5.61	5.73	5.58	5.59	4975333
2022-02-14	5.49	5.49	5.39	5.45	5932542
2022-02-15	5.49	5.56	5.47	5.54	4256412
2022-02-16	5.52	5.62	5.52	5.60	3416057
2022-02-17	5.54	5.57	5.45	5.47	4012591
2022-02-18	5.44	5.47	5.40	5.41	3221803
2022-02-22	5.31	5.38	5.21	5.26	5333221
2022-02-23	5.33	5.38	5.21	5.23	4381474
2022-02-24	4.90	4.99	4.83	4.98	9758768
2022-02-25	5.05	5.19	5.05	5.17	9745889
2022-02-28	4.87	5.02	4.86	4.97	9582197
2022-03-01	4.86	4.87	4.65	4.68	10109041
2022-03-02	4.79	4.89	4.76	4.85	7857042
2022-03-03	4.85	4.86	4.75	4.79	9628324
2022-03-04	4.49	4.51	4.36	4.39	10425718
2022-03-07	4.25	4.27	3.99	3.99	11020645
2022-03-08	4.24	4.35	4.10	4.21	10790820
2022-03-09	4.43	4.50	4.39	4.42	5989154
2022-03-10	4.37	4.43	4.32	4.36	5204546
2022-03-11	4.44	4.48	4.28	4.28	2956969
2022-03-14	4.49	4.61	4.47	4.54	8321703
2022-03-15	4.56	4.59	4.50	4.57	4661501
2022-03-16	4.76	4.88	4.74	4.84	7442557
2022-03-17	4.74	4.83	4.72	4.81	3984762
2022-03-18	4.73	4.82	4.70	4.82	4144384
2022-03-21	4.83	4.87	4.79	4.81	3410051
2022-03-22	5.03	5.10	5.03	5.04	6244078
2022-03-23	5.22	5.25	5.11	5.15	4217957
2022-03-24	5.13	5.15	5.10	5.12	2651438
2022-03-25	5.16	5.24	5.16	5.23	2313951
2022-03-28	5.34	5.35	5.21	5.32	4514731
2022-03-29	5.45	5.47	5.35	5.41	4291583
2022-03-30	5.44	5.45	5.37	5.38	2677460
2022-03-31	5.36	5.39	5.29	5.29	2354284
2022-04-01	5.46	5.50	5.41	5.49	2996480
2022-04-04	5.42	5.43	5.38	5.40	3288866
2022-04-05	5.42	5.46	5.38	5.39	3864571
2022-04-06	5.38	5.43	5.33	5.40	4068310
2022-04-07	5.46	5.48	5.33	5.45	5081240
2022-04-08	5.45	5.51	5.44	5.48	2500023
2022-04-11	5.54	5.60	5.49	5.49	2875609
2022-04-12	5.52	5.58	5.47	5.48	2051400
2022-04-13	5.49	5.63	5.49	5.62	2341461
2022-04-14	5.62	5.67	5.60	5.62	2216304
2022-04-18	5.57	5.70	5.56	5.65	2009008
2022-04-19	5.68	5.72	5.66	5.71	2215284
2022-04-20	5.82	5.89	5.80	5.83	2679142
2022-04-21	5.84	5.87	5.71	5.73	5586350
2022-04-22	5.83	5.85	5.71	5.73	3790394
2022-04-25	5.56	5.56	5.35	5.51	5925042
2022-04-26	5.40	5.46	5.28	5.28	7389136
2022-04-27	5.20	5.28	5.18	5.24	6123709
2022-04-28	5.14	5.20	5.06	5.17	6532840
2022-04-29	5.23	5.28	5.13	5.14	5092812
2022-05-02	5.15	5.17	5.04	5.13	5283173
2022-05-03	5.21	5.26	5.19	5.21	4741423
2022-05-04	5.20	5.32	5.14	5.31	4419772
2022-05-05	5.16	5.17	5.02	5.06	6217813
2022-05-06	5.07	5.11	5.01	5.08	6607496
2022-05-09	5.07	5.09	4.98	5.01	7038057
2022-05-10	5.13	5.19	5.04	5.11	7234147
2022-05-11	5.10	5.17	4.94	4.94	7218675
2022-05-12	5.08	5.12	4.94	5.03	6307981
2022-05-13	5.12	5.22	5.12	5.22	6845361
2022-05-16	5.12	5.18	5.08	5.13	7984197
2022-05-17	5.31	5.40	5.30	5.40	4908484
2022-05-18	5.32	5.35	5.19	5.19	7301500
2022-05-19	5.02	5.08	4.99	5.04	8531246
2022-05-20	5.14	5.15	4.97	5.07	6625137
2022-05-23	5.23	5.34	5.23	5.32	4834613
2022-05-24	5.27	5.34	5.21	5.34	6268500
2022-05-25	5.27	5.37	5.27	5.34	3235574
2022-05-26	5.33	5.44	5.33	5.42	4721523
2022-05-27	5.45	5.52	5.44	5.49	4286543
2022-05-31	5.40	5.42	5.35	5.37	3767420
2022-06-01	5.36	5.37	5.22	5.18	3974789
2022-06-02	5.20	5.23	5.14	5.22	3410236
2022-06-03	5.22	5.28	5.22	5.24	3784320
2022-06-06	5.36	5.42	5.34	5.35	2970340
2022-06-07	5.32	5.36	5.27	5.34	3356219
2022-06-08	5.29	5.31	5.23	5.25	2758313
2022-06-09	5.22	5.22	5.11	5.11	3770902
2022-06-10	4.94	4.94	4.81	4.83	6099136
2022-06-13	4.60	4.63	4.51	4.52	7030613
2022-06-14	4.55	4.61	4.49	4.55	5224859
2022-06-15	4.71	4.78	4.64	4.74	9238953
2022-06-16	4.59	4.61	4.52	4.56	6345534
2022-06-17	4.58	4.61	4.51	4.57	7207247
2022-06-21	4.69	4.72	4.67	4.69	2874063
2022-06-22	4.57	4.66	4.56	4.60	2771702
2022-06-23	4.43	4.45	4.30	4.36	3503923
2022-06-24	4.39	4.55	4.39	4.53	3891055
2022-06-27	4.54	4.61	4.52	4.56	3411057
2022-06-28	4.61	4.67	4.51	4.54	6183550
2022-06-29	4.48	4.50	4.42	4.45	6452539
2022-06-30	4.30	4.41	4.27	4.38	3486029
2022-07-01	4.46	4.51	4.38	4.49	3892451
2022-07-05	4.07	4.09	3.99	4.07	5867145
2022-07-06	4.00	4.04	3.96	4.01	4131449
2022-07-07	4.11	4.17	4.11	4.13	2790254
2022-07-08	4.24	4.27	4.20	4.21	3285888
2022-07-11	4.18	4.21	4.15	4.16	2520029
2022-07-12	4.09	4.21	4.09	4.13	2788936
2022-07-13	4.06	4.10	4.00	4.07	4100555
2022-07-14	3.96	3.96	3.90	3.93	3741050
2022-07-15	3.98	4.05	3.96	4.02	2962380
2022-07-18	4.12	4.18	4.10	4.13	5443198
2022-07-19	4.18	4.28	4.18	4.23	3530240
2022-07-20	4.22	4.24	4.15	4.17	4091212
2022-07-21	4.18	4.22	4.13	4.20	3658853
2022-07-22	4.17	4.20	4.12	4.16	3129001
2022-07-25	4.21	4.27	4.20	4.24	3062550
2022-07-26	4.19	4.21	4.12	4.12	2701064
2022-07-27	4.20	4.29	4.20	4.29	2883323
2022-07-28	4.28	4.30	4.20	4.28	2871559
2022-07-29	4.36	4.42	4.36	4.40	2234977
2022-08-01	4.40	4.42	4.34	4.35	3423561
2022-08-02	4.37	4.38	4.29	4.29	3404205
2022-08-03	4.38	4.39	4.34	4.37	4253691
2022-08-04	4.44	4.46	3.90	4.24	13539221
2022-08-05	4.35	4.48	4.33	4.47	6431375
2022-08-08	4.49	4.53	4.48	4.48	3529546
2022-08-09	4.50	4.53	4.46	4.50	3642529
2022-08-10	4.57	4.64	4.57	4.64	2426230
2022-08-11	5.04	5.11	5.01	5.03	4872564
2022-08-12	5.07	5.08	5.02	5.07	2005649
2022-08-15	4.87	4.91	4.85	4.90	2426875
2022-08-16	4.92	5.05	4.92	5.01	3390329
2022-08-17	4.87	4.94	4.86	4.91	2623021
2022-08-18	4.88	4.90	4.86	4.88	1761746
2022-08-19	4.80	4.81	4.75	4.75	1963505
2022-08-22	4.65	4.66	4.59	4.50	2466429
2022-08-23	4.54	4.58	4.52	4.54	2651864
2022-08-24	4.50	4.58	4.50	4.55	1907329
2022-08-25	4.51	4.59	4.50	4.57	2037904
2022-08-26	4.60	4.62	4.45	4.47	2685204
2022-08-29	4.47	4.53	4.46	4.50	1766826
2022-08-30	4.54	4.54	4.45	4.47	2260113
2022-08-31	4.50	4.54	4.47	4.49	2593787
2022-09-01	4.41	4.41	4.33	4.40	1664999
2022-09-02	4.46	4.54	4.39	4.40	2262111
2022-09-06	4.44	4.46	4.37	4.40	1896996
2022-09-07	4.33	4.45	4.31	4.43	1368950
2022-09-08	4.40	4.54	4.39	4.51	2327740
2022-09-09	4.61	4.66	4.60	4.65	1017123
2022-09-12	4.75	4.81	4.74	4.75	1572749
2022-09-13	4.69	4.75	4.62	4.64	2226952
2022-09-14	4.65	4.69	4.60	4.61	1701642
2022-09-15	4.65	4.73	4.62	4.65	6271354
2022-09-16	4.64	4.66	4.60	4.65	2432270
2022-09-19	4.58	4.71	4.57	4.71	1720974
2022-09-20	4.67	4.67	4.58	4.62	1523786
2022-09-21	4.60	4.64	4.49	4.50	2139715
2022-09-22	4.58	4.59	4.48	4.49	2408366
2022-09-23	4.31	4.31	4.15	4.18	3742563
2022-09-26	4.13	4.19	4.07	4.09	4062547
2022-09-27	4.12	4.16	4.03	4.07	5047837
2022-09-28	3.98	4.12	3.96	4.10	2787554
2022-09-29	4.00	4.00	3.91	3.99	2270968
2022-09-30	3.98	4.04	3.94	3.96	3071573
2022-10-03	4.02	4.13	3.97	4.10	3682045
2022-10-04	4.20	4.33	4.20	4.32	3250390
2022-10-05	4.22	4.28	4.20	4.26	2074583
2022-10-06	4.21	4.23	4.15	4.17	1590918
2022-10-07	4.13	4.15	4.08	4.11	2337361
2022-10-10	4.11	4.14	4.05	4.09	2449333
2022-10-11	3.91	3.92	3.81	3.82	3256047
2022-10-12	3.79	3.84	3.76	3.77	4540690
2022-10-13	3.78	4.06	3.76	4.02	5600193
2022-10-14	4.06	4.11	3.96	3.98	3863282
2022-10-17	4.11	4.13	4.05	4.07	3672842
2022-10-18	4.21	4.21	4.12	4.17	2661108
2022-10-19	4.13	4.17	4.10	4.13	2083970
2022-10-20	4.15	4.20	4.08	4.09	2680102
2022-10-21	4.03	4.15	4.01	4.15	2687548
2022-10-24	4.26	4.31	4.24	4.27	3264892
2022-10-25	4.29	4.41	4.27	4.41	3763559
2022-10-26	4.40	4.42	4.32	4.32	3306128
2022-10-27	4.57	4.67	4.57	4.59	3675548
2022-10-28	4.56	4.61	4.54	4.60	2721883
2022-10-31	4.61	4.64	4.59	4.61	2035930
2022-11-01	4.67	4.68	4.59	4.59	3364140
2022-11-02	4.60	4.64	4.50	4.51	2809712
2022-11-03	4.49	4.53	4.42	4.47	4796011
2022-11-04	4.59	4.71	4.55	4.68	4068172
2022-11-07	4.73	4.74	4.66	4.71	2685656
2022-11-08	4.73	4.80	4.68	4.71	3216514
2022-11-09	4.71	4.75	4.61	4.64	6204838
2022-11-10	4.73	4.77	4.69	4.72	3380418
2022-11-11	4.77	4.90	4.74	4.88	5741389
2022-11-14	4.81	4.83	4.77	4.77	2196666
2022-11-15	4.82	4.83	4.68	4.72	1999340
2022-11-16	4.79	4.83	4.78	4.81	2627291
2022-11-17	4.74	4.83	4.74	4.82	1135768
2022-11-18	4.82	4.85	4.80	4.84	1328169
2022-11-21	4.78	4.81	4.75	4.79	1175374
2022-11-22	4.82	4.87	4.81	4.86	1068641
2022-11-23	4.88	4.90	4.82	4.84	1165941
2022-11-25	4.83	4.90	4.83	4.90	951230
2022-11-28	4.85	4.86	4.76	4.76	1114571
2022-11-29	4.80	4.87	4.80	4.86	1610503
2022-11-30	4.85	4.89	4.75	4.87	1698445
2022-12-01	4.97	4.98	4.91	4.93	1397328
2022-12-02	4.88	4.95	4.88	4.94	3125266
2022-12-05	4.93	4.96	4.84	4.86	1424375
2022-12-06	4.88	4.91	4.82	4.85	1236145
2022-12-07	4.82	4.88	4.81	4.84	1043580
2022-12-08	4.84	4.84	4.77	4.78	943874
2022-12-09	4.86	4.93	4.86	4.92	3437268
2022-12-12	4.88	4.90	4.86	4.90	1460769
2022-12-13	5.01	5.03	4.93	4.97	1683957
2022-12-14	4.97	4.99	4.91	4.93	2067156
2022-12-15	4.89	4.91	4.82	4.84	2154902
2022-12-16	4.78	4.81	4.76	4.78	1662719
2022-12-19	4.89	5.02	4.86	4.90	2508145
2022-12-20	4.93	5.03	4.92	4.98	1597792
2022-12-21	5.07	5.11	5.06	5.07	1858005
2022-12-22	5.10	5.12	5.01	5.08	1538246
2022-12-23	5.13	5.16	5.11	5.14	1410806
2022-12-27	5.15	5.17	5.12	5.14	1556220
2022-12-28	5.14	5.14	5.03	5.04	1313060
2022-12-29	5.06	5.12	5.06	5.09	1041835
2022-12-30	5.05	5.07	5.01	5.04	1227436
2023-01-03	5.08	5.11	5.03	5.05	1757499
2023-01-04	5.14	5.17	5.11	5.14	1286701
2023-01-05	5.05	5.07	5.00	5.02	873511
2023-01-06	5.07	5.20	5.07	5.19	983298
2023-01-09	5.22	5.26	5.19	5.19	834802
2023-01-10	5.24	5.30	5.23	5.29	1013378
2023-01-11	5.24	5.25	5.21	5.25	846320
2023-01-12	5.48	5.54	5.46	5.51	3467400
2023-01-13	5.49	5.54	5.46	5.53	1170877
2023-01-17	5.47	5.48	5.39	5.40	927686
2023-01-18	5.44	5.46	5.34	5.34	989062
2023-01-19	5.32	5.32	5.26	5.29	735972
2023-01-20	5.34	5.40	5.33	5.40	879330
2023-01-23	5.40	5.41	5.35	5.37	2388886
2023-01-24	5.40	5.45	5.38	5.43	2676355
2023-01-25	5.40	5.48	5.38	5.48	2108981
2023-01-26	5.46	5.49	5.43	5.49	1775888
2023-01-27	5.48	5.54	5.45	5.50	3236330
2023-01-30	5.46	5.49	5.42	5.43	1386793
2023-01-31	5.43	5.49	5.40	5.48	1507774
2023-02-01	5.42	5.50	5.38	5.48	1388913
2023-02-02	5.49	5.50	5.43	5.45	2699611
2023-02-03	5.42	5.45	5.38	5.39	1061930
2023-02-06	5.27	5.29	5.21	5.27	1887592
2023-02-07	5.20	5.28	5.20	5.28	2752637
2023-02-08	5.31	5.35	5.30	5.33	2476499
2023-02-09	5.63	5.69	5.50	5.52	8351703
2023-02-10	5.52	5.55	5.48	5.54	2559988
2023-02-13	5.52	5.59	5.51	5.59	2132035
2023-02-14	5.52	5.57	5.50	5.52	1723286
2023-02-15	5.48	5.53	5.48	5.52	1131531
2023-02-16	5.48	5.58	5.46	5.53	2272441
2023-02-17	5.49	5.53	5.48	5.51	1304406
2023-02-21	5.35	5.35	5.26	5.27	1645028
2023-02-22	5.18	5.20	5.14	5.15	1717564
2023-02-23	5.15	5.18	5.10	5.13	1495659
2023-02-24	5.03	5.09	5.02	5.07	2489886
2023-02-27	5.12	5.17	5.11	5.15	1928429
2023-02-28	5.23	5.23	5.17	5.17	1047307
2023-03-01	5.21	5.24	5.19	5.19	2074838
2023-03-02	5.11	5.14	5.08	5.14	1382042
2023-03-03	5.14	5.21	5.13	5.21	995650
2023-03-06	5.21	5.24	5.20	5.21	1259445
2023-03-07	5.21	5.21	5.06	5.08	1743423
2023-03-08	5.19	5.25	5.19	5.20	2192717
2023-03-09	5.18	5.19	5.03	5.04	2554818
2023-03-10	4.93	4.94	4.80	4.82	3340970
2023-03-13	4.63	4.70	4.58	4.61	6117481
2023-03-14	4.67	4.67	4.54	4.57	3739572
2023-03-15	4.18	4.27	4.15	4.27	5682897
2023-03-16	4.07	4.33	4.02	4.33	5648752
2023-03-17	4.20	4.20	4.09	4.10	4668356
2023-03-20	4.18	4.32	4.17	4.24	6052012
2023-03-21	4.43	4.46	4.40	4.41	2764081
2023-03-22	4.34	4.36	4.23	4.23	2767598
2023-03-23	4.28	4.30	4.14	4.16	3026403
2023-03-24	4.08	4.12	4.03	4.12	2963722
2023-03-27	4.15	4.20	4.11	4.17	1872759
2023-03-28	4.09	4.17	4.07	4.15	1627456
2023-03-29	4.20	4.26	4.19	4.24	2514121
2023-03-30	4.33	4.35	4.29	4.30	1163381
2023-03-31	4.27	4.30	4.26	4.30	1050423
2023-04-03	4.34	4.38	4.32	4.33	2555926
2023-04-04	4.45	4.45	4.34	4.36	3193799
2023-04-05	4.31	4.34	4.30	4.32	1612781
2023-04-06	4.37	4.42	4.36	4.40	1323893
2023-04-10	4.39	4.42	4.35	4.41	1131729
2023-04-11	4.47	4.49	4.43	4.45	2834861
2023-04-12	4.52	4.53	4.45	4.46	2762322
2023-04-13	4.50	4.51	4.48	4.48	1454185
2023-04-14	4.56	4.57	4.50	4.53	1326059
2023-04-17	4.44	4.47	4.40	4.46	1511508
2023-04-18	4.51	4.52	4.48	4.50	1040841
2023-04-19	4.50	4.55	4.50	4.55	1476098
2023-04-20	4.47	4.49	4.45	4.48	974784
2023-04-21	4.43	4.45	4.40	4.44	1142237
2023-04-24	4.47	4.50	4.47	4.49	836265
2023-04-25	4.44	4.46	4.35	4.38	1566726
2023-04-26	4.42	4.45	4.37	4.39	1398047
2023-04-27	4.41	4.50	4.41	4.50	1089128
2023-04-28	4.47	4.53	4.45	4.53	1063989
2023-05-01	4.47	4.55	4.47	4.49	802428
2023-05-02	4.46	4.48	4.36	4.39	1771971
2023-05-03	4.44	4.49	4.42	4.43	1504105
2023-05-04	4.33	4.35	4.22	4.29	3029374
2023-05-05	4.37	4.43	4.37	4.40	2104214
2023-05-08	4.44	4.46	4.39	4.41	2753726
2023-05-09	4.36	4.43	4.35	4.40	1425984
2023-05-10	4.44	4.44	4.30	4.35	1642251
2023-05-11	4.34	4.38	4.33	4.35	2626839
2023-05-12	4.38	4.38	4.31	4.33	2086119
2023-05-15	4.45	4.53	4.45	4.50	2142199
2023-05-16	4.46	4.47	4.40	4.41	1560181
2023-05-17	4.64	4.68	4.61	4.68	1731480
2023-05-18	4.59	4.62	4.55	4.62	1278361
2023-05-19	4.66	4.68	4.62	4.63	1817410
2023-05-22	4.64	4.69	4.63	4.66	1471788
2023-05-23	4.72	4.76	4.69	4.70	1921802
2023-05-24	4.62	4.62	4.55	4.56	1642406
2023-05-25	4.55	4.57	4.51	4.43	1630194
2023-05-26	4.46	4.51	4.46	4.49	1401002
2023-05-30	4.55	4.58	4.52	4.55	2213718
2023-05-31	4.42	4.42	4.31	4.33	3205149
2023-06-01	4.39	4.50	4.39	4.49	2368319
2023-06-02	4.59	4.66	4.59	4.65	1599702
2023-06-05	4.64	4.64	4.60	4.65	1174492
2023-06-06	4.64	4.73	4.64	4.72	1258228
2023-06-07	4.75	4.80	4.73	4.78	1322946
2023-06-08	4.82	4.82	4.78	4.81	857942
2023-06-09	4.85	4.86	4.82	4.83	698874
2023-06-12	4.83	4.86	4.81	4.84	886578
2023-06-13	4.84	4.88	4.83	4.83	1247914
2023-06-14	4.92	4.95	4.84	4.85	1149023
2023-06-15	4.86	4.92	4.85	4.91	1504268
2023-06-16	4.85	4.86	4.79	4.79	1361677
2023-06-20	4.78	4.79	4.73	4.76	2732327
2023-06-21	4.78	4.82	4.77	4.78	1537148
2023-06-22	4.82	4.83	4.77	4.79	1359361
2023-06-23	4.84	4.88	4.82	4.86	980333
2023-06-26	4.81	4.90	4.81	4.88	1241923
2023-06-27	4.92	5.00	4.91	4.99	1948730
2023-06-28	4.95	4.96	4.92	4.92	1241229
2023-06-29	4.96	5.00	4.95	4.97	1323252
2023-06-30	5.03	5.08	5.02	5.07	2150339
2023-07-03	5.10	5.12	5.08	5.11	653924
2023-07-05	5.10	5.12	5.07	5.07	1388839
2023-07-06	5.07	5.07	5.00	5.06	1382216
2023-07-07	5.08	5.15	5.07	5.12	1556859
2023-07-10	5.14	5.19	5.14	5.16	996580
2023-07-11	5.18	5.23	5.18	5.22	1074086
2023-07-12	5.29	5.31	5.27	5.28	1000822
2023-07-13	5.29	5.34	5.29	5.32	886045
2023-07-14	5.31	5.31	5.23	5.24	1325939
2023-07-17	5.23	5.25	5.22	5.24	1013374
2023-07-18	5.18	5.27	5.18	5.25	3548108
2023-07-19	5.24	5.26	5.19	5.20	1680063
2023-07-20	5.25	5.30	5.24	5.24	939699
2023-07-21	5.27	5.29	5.23	5.23	680129
2023-07-24	5.27	5.33	5.27	5.32	1020037
2023-07-25	5.37	5.40	5.36	5.36	1475896
2023-07-26	5.34	5.42	5.34	5.40	1365070
2023-07-27	5.38	5.41	5.34	5.34	1175026
2023-07-28	5.41	5.43	5.36	5.39	1305608
2023-07-31	5.40	5.46	5.39	5.39	1056670
2023-08-01	5.38	5.40	5.34	5.34	657863
2023-08-02	5.28	5.29	5.23	5.23	792743
2023-08-03	5.28	5.34	5.27	5.32	1454479
2023-08-04	5.38	5.44	5.37	5.37	1053972
2023-08-07	5.45	5.48	5.45	5.47	811053
2023-08-08	5.35	5.44	5.33	5.42	1899694
2023-08-09	5.45	5.49	5.43	5.45	1399504
2023-08-10	5.48	5.53	5.46	5.47	1391735
2023-08-11	5.44	5.48	5.43	5.47	960902
2023-08-14	5.47	5.49	5.44	5.48	1082259
2023-08-15	5.39	5.39	5.35	5.37	3031671
2023-08-16	5.38	5.41	5.35	5.36	1649168
2023-08-17	5.18	5.19	5.05	5.06	2886564
2023-08-18	5.02	5.09	5.02	5.09	2060757
2023-08-21	5.20	5.22	5.15	5.20	1337699
2023-08-22	5.18	5.18	5.10	5.11	1156216
2023-08-23	5.10	5.14	5.09	5.12	1070678
2023-08-24	5.09	5.14	5.07	5.07	1992622
2023-08-25	5.13	5.15	5.08	5.11	1338124
2023-08-28	5.14	5.19	5.14	5.02	2364195
2023-08-29	5.09	5.13	5.08	5.12	1564493
2023-08-30	5.14	5.19	5.13	5.14	1114255
2023-08-31	5.15	5.16	5.06	5.08	1473918
2023-09-01	5.12	5.14	5.06	5.07	1278261
2023-09-05	5.02	5.02	4.93	4.94	1181696
2023-09-06	4.94	4.97	4.92	4.93	1317058
2023-09-07	4.88	4.91	4.84	4.84	885202
2023-09-08	4.84	4.88	4.83	4.86	705870
2023-09-11	4.96	4.99	4.94	4.95	778313
2023-09-12	4.93	4.98	4.93	4.96	748860
2023-09-13	4.97	5.01	4.96	4.97	786651
2023-09-14	5.04	5.07	5.04	5.06	861490
2023-09-15	5.04	5.06	5.03	5.04	1081442
2023-09-18	5.02	5.04	4.99	5.00	806896
2023-09-19	5.05	5.08	5.04	5.07	951480
2023-09-20	5.10	5.13	5.05	5.06	849808
2023-09-21	5.03	5.05	5.00	5.01	1054062
2023-09-22	4.98	5.00	4.94	4.94	1119701
2023-09-25	4.92	4.92	4.87	4.90	1019100
2023-09-26	4.91	4.93	4.85	4.86	1682689
2023-09-27	4.71	4.72	4.63	4.66	2549221
2023-09-28	4.69	4.77	4.69	4.74	2075363
2023-09-29	4.84	4.85	4.78	4.80	2226260
2023-10-02	4.81	4.82	4.73	4.74	925406
2023-10-03	4.76	4.76	4.68	4.69	1117575
2023-10-04	4.69	4.70	4.63	4.70	1317619
2023-10-05	4.72	4.77	4.72	4.76	949702
2023-10-06	4.78	4.88	4.76	4.86	1673170
2023-10-09	4.77	4.81	4.76	4.80	1134721
2023-10-10	4.89	4.90	4.87	4.87	789542
2023-10-11	4.90	4.94	4.88	4.91	966172
2023-10-12	4.85	4.85	4.79	4.81	858947
2023-10-13	4.77	4.80	4.72	4.72	1050287
2023-10-16	4.80	4.85	4.79	4.83	1096055
2023-10-17	4.83	4.90	4.83	4.86	722294
2023-10-18	4.83	4.84	4.75	4.77	1223522
2023-10-19	4.78	4.83	4.74	4.76	1915546
2023-10-20	4.70	4.72	4.64	4.65	2353089
2023-10-23	4.64	4.70	4.63	4.66	2726877
2023-10-24	4.68	4.72	4.67	4.69	1460473
2023-10-25	4.71	4.75	4.68	4.68	2419589
2023-10-26	4.75	4.78	4.74	4.74	1089700
2023-10-27	4.80	4.80	4.69	4.71	1597726
2023-10-30	4.82	4.85	4.80	4.85	1733994
2023-10-31	4.85	4.86	4.80	4.83	1284995
2023-11-01	4.83	4.87	4.79	4.85	1364404
2023-11-02	4.96	4.98	4.93	4.96	1221303
2023-11-03	5.04	5.07	5.00	5.06	1548133
2023-11-06	5.12	5.12	5.04	5.05	949155
2023-11-07	4.97	5.01	4.97	4.99	679357
2023-11-08	4.97	4.99	4.95	4.97	2054383
2023-11-09	5.01	5.03	4.93	4.94	1082668
2023-11-10	4.96	5.02	4.94	5.02	1142957
2023-11-13	5.07	5.09	5.06	5.07	1801997
2023-11-14	5.17	5.23	5.17	5.21	2690659
2023-11-15	5.21	5.24	5.15	5.15	2635808
2023-11-16	5.34	5.39	5.34	5.37	2255200
2023-11-17	5.38	5.40	5.34	5.38	4969984
2023-11-20	5.35	5.40	5.34	5.39	1324190
2023-11-21	5.35	5.37	5.34	5.35	1116149
2023-11-22	5.32	5.34	5.30	5.34	745221
2023-11-24	5.36	5.39	5.35	5.38	926772
2023-11-27	5.38	5.38	5.35	5.37	725949
2023-11-28	5.37	5.40	5.36	5.38	1015354
2023-11-29	5.36	5.52	5.36	5.51	4091163
2023-11-30	5.46	5.50	5.44	5.49	2330863
2023-12-01	5.46	5.52	5.45	5.51	1097507
2023-12-04	5.50	5.53	5.49	5.50	735644
2023-12-05	5.51	5.55	5.51	5.53	1239072
2023-12-06	5.58	5.60	5.51	5.55	1389364
2023-12-07	5.55	5.59	5.55	5.58	843516
2023-12-08	5.57	5.62	5.56	5.61	1136975
2023-12-11	5.60	5.65	5.58	5.63	1037534
2023-12-12	5.63	5.69	5.62	5.67	948573
2023-12-13	5.68	5.78	5.66	5.76	1028026
2023-12-14	5.74	5.78	5.73	5.75	1721311
2023-12-15	5.72	5.73	5.68	5.68	888073
2023-12-18	5.70	5.70	5.65	5.67	844126
2023-12-19	5.71	5.76	5.71	5.75	836211
2023-12-20	5.74	5.76	5.66	5.66	765610
2023-12-21	5.73	5.73	5.68	5.71	727764
2023-12-22	5.73	5.76	5.70	5.71	753873
2023-12-26	5.70	5.75	5.69	5.73	544997
2023-12-27	5.76	5.83	5.76	5.81	898871
2023-12-28	5.78	5.82	5.77	5.78	591693
2023-12-29	5.80	5.80	5.76	5.76	546898
2024-01-02	5.77	5.79	5.72	5.73	3481255
2024-01-03	5.67	5.70	5.64	5.66	1612835
2024-01-04	5.71	5.75	5.69	5.69	948747
2024-01-05	5.69	5.76	5.68	5.72	1102551
2024-01-08	5.77	5.80	5.76	5.80	1185705
2024-01-09	5.75	5.75	5.70	5.71	1132368
2024-01-10	5.71	5.74	5.70	5.73	844120
2024-01-11	5.73	5.75	5.66	5.70	1137909
2024-01-12	5.78	5.81	5.75	5.78	1836856
2024-01-16	5.79	5.82	5.76	5.79	1670807
2024-01-17	5.79	5.84	5.78	5.82	1807138
2024-01-18	5.85	5.88	5.81	5.86	1859528
2024-01-19	5.84	5.92	5.83	5.91	2755689
2024-01-22	5.98	6.03	5.98	6.00	2232200
2024-01-23	5.99	6.00	5.94	5.97	1401838
2024-01-24	6.09	6.12	6.08	6.08	1344758
2024-01-25	6.05	6.06	5.97	6.01	1402058
2024-01-26	5.99	6.02	5.98	6.01	3004944
2024-01-29	5.96	5.97	5.89	5.91	2334278
2024-01-30	5.86	5.89	5.85	5.86	2910478
2024-01-31	5.92	5.94	5.77	5.78	2787086
2024-02-01	5.84	5.85	5.75	5.83	3340327
2024-02-02	5.75	5.82	5.75	5.81	2488526
2024-02-05	5.75	5.80	5.72	5.78	1738165
2024-02-06	5.77	5.80	5.76	5.79	969650
2024-02-07	5.79	5.81	5.77	5.80	1111502
2024-02-08	5.80	5.83	5.78	5.79	880337
2024-02-09	5.77	5.79	5.73	5.79	1894408
2024-02-12	5.79	5.82	5.79	5.81	1133410
2024-02-13	5.75	5.76	5.65	5.67	2547084
2024-02-14	5.72	5.75	5.71	5.73	3170172
2024-02-15	5.71	5.80	5.71	5.79	2585404
2024-02-16	5.77	5.78	5.70	5.70	2139131
2024-02-20	5.75	5.79	5.74	5.76	2251760
2024-02-21	5.81	5.85	5.78	5.84	2664320
2024-02-22	5.84	5.87	5.82	5.82	2474507
2024-02-23	5.75	5.83	5.75	5.82	1537509
2024-02-26	5.80	5.82	5.77	5.79	1761315
2024-02-27	5.80	5.84	5.80	5.81	2364363
2024-02-28	5.88	5.93	5.87	5.89	4588513
2024-02-29	5.93	5.96	5.91	5.92	5387837
2024-03-01	5.70	5.71	5.57	5.58	6432862
2024-03-04	5.54	5.59	5.53	5.55	2895024
2024-03-05	5.60	5.72	5.59	5.67	2074975
2024-03-06	5.74	5.80	5.74	5.78	2940899
2024-03-07	5.81	5.88	5.80	5.87	2626039
2024-03-08	5.85	5.85	5.79	5.80	2553881
2024-03-11	5.80	5.82	5.76	5.80	1289116
2024-03-12	5.79	5.82	5.77	5.81	1735457
2024-03-13	5.83	5.86	5.82	5.83	1010830
2024-03-14	5.83	5.85	5.77	5.79	1622700
2024-03-15	5.77	5.82	5.75	5.76	1896487
2024-03-18	5.75	5.80	5.73	5.78	1626575
2024-03-19	5.78	5.82	5.77	5.81	1152783
2024-03-20	5.76	5.88	5.75	5.86	1554183
2024-03-21	5.86	5.93	5.86	5.87	2863068
2024-03-22	5.94	5.97	5.90	5.91	1841777
2024-03-25	5.94	6.02	5.93	5.99	1991004
2024-03-26	6.09	6.09	6.03	6.04	1232672
2024-03-27	6.03	6.09	6.03	6.08	1796071
2024-03-28	6.06	6.08	6.04	6.05	1002137
2024-04-01	6.05	6.08	5.99	6.01	1030119
2024-04-02	6.02	6.06	6.01	6.04	1571008
2024-04-03	6.13	6.19	6.13	6.18	1867191
2024-04-04	6.23	6.26	6.11	6.12	1571702
2024-04-05	6.10	6.19	6.10	6.16	1967590
2024-04-08	6.26	6.31	6.26	6.30	1656426
2024-04-09	6.35	6.38	6.22	6.26	2827497
2024-04-10	6.19	6.25	6.15	6.19	4530823
2024-04-11	6.07	6.07	5.89	5.95	6076342
2024-04-12	5.91	5.94	5.84	5.88	3764620
2024-04-15	6.00	6.04	5.89	5.91	3965054
2024-04-16	5.85	5.89	5.81	5.87	4223175
2024-04-17	5.89	5.94	5.85	5.87	3097521
2024-04-18	5.94	5.99	5.87	5.89	4086430
2024-04-19	5.79	5.87	5.78	5.86	3173418
2024-04-22	5.99	6.11	5.98	6.06	2498105
2024-04-23	6.09	6.22	6.09	6.19	3317043
2024-04-24	6.13	6.15	6.09	6.12	1804212
2024-04-25	6.07	6.15	6.05	6.13	2642635
2024-04-26	6.24	6.26	6.16	6.20	2328756
2024-04-29	6.24	6.27	6.22	6.25	1780514
2024-04-30	6.23	6.27	6.16	6.17	2176539
2024-05-01	6.16	6.32	6.15	6.24	1977592
2024-05-02	6.28	6.30	6.21	6.26	3340084
2024-05-03	6.30	6.34	6.26	6.33	2710997
2024-05-06	6.40	6.48	6.40	6.47	2308563
2024-05-07	6.54	6.56	6.48	6.50	2010633
2024-05-08	6.41	6.47	6.41	6.46	1880527
2024-05-09	6.48	6.54	6.48	6.50	2973170
2024-05-10	6.60	6.62	6.56	6.62	1883585
2024-05-13	6.61	6.67	6.61	6.63	3595651
2024-05-14	6.61	6.71	6.61	6.71	2798392
2024-05-15	6.72	6.78	6.70	6.76	2692680
2024-05-16	6.76	6.84	6.75	6.82	3325707
2024-05-17	6.82	6.88	6.80	6.88	2401733
2024-05-20	6.90	6.96	6.87	6.89	3027960
2024-05-21	6.87	6.90	6.85	6.87	1674019
2024-05-22	6.85	6.89	6.78	6.79	1679767
2024-05-23	6.79	6.81	6.67	6.69	1794007
2024-05-24	6.69	6.76	6.69	6.70	6659706
2024-05-28	6.56	6.58	6.44	6.46	4128577
2024-05-29	6.45	6.49	6.44	6.48	2223586
2024-05-30	6.43	6.45	6.39	6.41	3149360
2024-05-31	6.43	6.46	6.39	6.46	2640125
2024-06-03	6.47	6.48	6.41	6.48	1334503
2024-06-04	6.35	6.38	6.31	6.33	1405369
2024-06-05	6.37	6.39	6.33	6.37	1100779
2024-06-06	6.38	6.43	6.38	6.39	1315291
2024-06-07	6.39	6.42	6.36	6.37	1567775
2024-06-10	6.28	6.33	6.27	6.31	932057
2024-06-11	6.25	6.25	6.17	6.22	2150261
2024-06-12	6.36	6.41	6.31	6.33	1786345
2024-06-13	6.26	6.28	6.15	6.25	2999548
2024-06-14	6.10	6.20	6.09	5.98	2218094
2024-06-17	6.09	6.16	6.06	6.15	2653555
2024-06-18	6.22	6.26	6.22	6.24	1606043
2024-06-20	6.26	6.36	6.26	6.33	3880121
2024-06-21	6.28	6.30	6.23	6.27	2145339
2024-06-24	6.35	6.40	6.34	6.36	2926466
2024-06-25	6.28	6.30	6.26	6.29	2095927
2024-06-26	6.27	6.27	6.24	6.25	1292723
2024-06-27	6.22	6.22	6.13	6.14	1393190
2024-06-28	6.14	6.17	6.10	6.13	2373932
2024-07-01	6.26	6.31	6.24	6.26	3372710
2024-07-02	6.20	6.25	6.18	6.22	1641154
2024-07-03	6.32	6.35	6.32	6.33	1112748
2024-07-05	6.30	6.31	6.20	6.23	722802
2024-07-08	6.26	6.29	6.17	6.18	1524542
2024-07-09	6.19	6.27	6.19	6.25	1805101
2024-07-10	6.32	6.37	6.32	6.35	1877140
2024-07-11	6.41	6.43	6.36	6.37	1343917
2024-07-12	6.39	6.43	6.38	6.41	1999461
2024-07-15	6.38	6.38	6.29	6.32	2450293
2024-07-16	6.22	6.30	6.21	6.29	1456729
2024-07-17	6.28	6.32	6.28	6.28	1399447
2024-07-18	6.28	6.32	6.23	6.24	1252075
2024-07-19	6.24	6.28	6.19	6.20	1978844
2024-07-22	6.31	6.40	6.30	6.39	2340916
2024-07-23	6.32	6.35	6.30	6.34	1105728
2024-07-24	6.29	6.33	6.26	6.26	1150736
2024-07-25	6.23	6.30	6.21	6.25	2144006
2024-07-26	6.29	6.35	6.29	6.35	1010728
2024-07-29	6.38	6.41	6.34	6.41	1072570
2024-07-30	6.43	6.44	6.40	6.43	1394048
2024-07-31	6.46	6.48	6.41	6.45	1611546
2024-08-01	6.30	6.30	6.11	6.12	3088340
2024-08-02	6.03	6.04	5.90	5.95	3176948
2024-08-05	5.79	5.86	5.74	5.85	6230789
2024-08-06	5.75	5.87	5.74	5.86	3516241
2024-08-07	5.96	5.99	5.89	5.91	2433689
2024-08-08	5.96	6.00	5.92	6.00	1901524
2024-08-09	5.99	6.06	5.96	6.06	1304730
2024-08-12	6.06	6.06	6.02	6.03	957818
2024-08-13	6.06	6.13	6.06	6.12	1875849
2024-08-14	6.15	6.22	6.15	6.21	1386224
2024-08-15	6.28	6.30	6.24	6.28	1491740
2024-08-16	6.33	6.42	6.33	6.41	1874967
2024-08-19	6.42	6.44	6.41	6.43	1200932
2024-08-20	6.38	6.44	6.38	6.42	1064049
2024-08-21	6.44	6.48	6.42	6.44	1724487
2024-08-22	5.97	6.06	5.93	6.02	6237670
2024-08-23	6.02	6.14	6.01	6.12	2363274
2024-08-26	6.04	6.06	6.01	6.01	2409388
2024-08-27	6.09	6.13	6.07	6.13	2545522
2024-08-28	6.10	6.14	6.08	6.13	1600980
2024-08-29	6.12	6.14	6.09	6.10	1879115
2024-08-30	6.08	6.12	6.08	6.11	1062278
2024-09-03	6.03	6.06	5.99	6.00	1096358
2024-09-04	6.03	6.09	6.02	5.85	2484752
2024-09-05	6.05	6.07	5.96	6.01	3002285
2024-09-06	6.03	6.05	5.92	5.94	3566212
2024-09-09	5.95	6.02	5.95	6.01	3520059
2024-09-10	5.97	5.97	5.83	5.87	4818226
2024-09-11	5.92	5.92	5.80	5.91	3267849
2024-09-12	5.85	5.93	5.83	5.92	3230883
2024-09-13	5.97	6.03	5.96	5.98	3041747
2024-09-16	5.97	6.02	5.96	6.01	2388389
2024-09-17	6.01	6.05	5.96	6.00	2518678
2024-09-18	6.04	6.15	6.01	6.06	2845328
2024-09-19	6.21	6.29	6.16	6.28	4060058
2024-09-20	6.21	6.25	6.18	6.24	4186377
2024-09-23	6.21	6.27	6.20	6.26	1586069
2024-09-24	6.39	6.44	6.35	6.38	4816386
2024-09-25	6.38	6.39	6.29	6.29	3016270
2024-09-26	6.38	6.46	6.38	6.44	3469808
2024-09-27	6.46	6.47	6.39	6.39	2233563
2024-09-30	6.41	6.42	6.33	6.39	2958760
2024-10-01	6.34	6.35	6.19	6.22	3864423
2024-10-02	6.22	6.26	6.19	6.21	4085255
2024-10-03	6.13	6.15	6.10	6.14	4007179
2024-10-04	6.22	6.31	6.21	6.30	5352316
2024-10-07	6.27	6.28	6.20	6.22	2700587
2024-10-08	6.23	6.25	6.19	6.22	1827353
2024-10-09	6.17	6.25	6.16	6.24	2164838
2024-10-10	6.24	6.25	6.19	6.21	2601834
2024-10-11	6.22	6.28	6.21	6.26	2051069
2024-10-14	6.22	6.26	6.21	6.26	2491483
2024-10-15	6.30	6.33	6.24	6.24	3883461
2024-10-16	6.30	6.37	6.30	6.35	1818255
2024-10-17	6.41	6.43	6.32	6.36	4646800
2024-10-18	6.45	6.46	6.40	6.43	1964406
2024-10-21	6.38	6.40	6.34	6.35	1547409
2024-10-22	6.41	6.47	6.39	6.47	2533976
2024-10-23	6.40	6.42	6.35	6.40	2344025
2024-10-24	6.41	6.44	6.40	6.44	1307441
2024-10-25	6.43	6.45	6.33	6.35	2868884
2024-10-28	6.36	6.43	6.36	6.41	2352248
2024-10-29	6.39	6.42	6.34	6.37	2840740
2024-10-30	6.31	6.38	6.31	6.33	3642621
2024-10-31	6.34	6.35	6.25	6.28	3965942
2024-11-01	6.41	6.42	6.32	6.32	2480246
2024-11-04	6.38	6.39	6.30	6.35	3409990
2024-11-05	6.38	6.43	6.37	6.42	1633322
2024-11-06	6.49	6.67	6.48	6.66	6909282
2024-11-07	6.72	6.78	6.68	6.71	3423886
2024-11-08	6.63	6.64	6.52	6.54	3233772
2024-11-11	6.56	6.58	6.53	6.58	2951554
2024-11-12	6.48	6.49	6.35	6.43	3537206
2024-11-13	6.31	6.37	6.27	6.34	2318734
2024-11-14	6.39	6.41	6.32	6.33	4261522
2024-11-15	6.50	6.53	6.41	6.44	4531282
2024-11-18	6.43	6.51	6.43	6.46	3033676
2024-11-19	6.29	6.35	6.26	6.33	3004730
2024-11-20	6.28	6.30	6.22	6.24	2347311
2024-11-21	6.20	6.28	6.20	6.26	3343267
2024-11-22	6.20	6.25	6.18	6.23	2745285
2024-11-25	6.29	6.30	6.25	6.29	5102120
2024-11-26	6.25	6.26	6.16	6.19	3586223
2024-11-27	6.22	6.31	6.22	6.29	2738081
2024-11-29	6.40	6.50	6.39	6.49	2666845
2024-12-02	6.37	6.39	6.30	6.34	4040486
2024-12-03	6.40	6.43	6.34	6.41	4600155
2024-12-04	6.51	6.57	6.49	6.52	2604456
2024-12-05	6.54	6.59	6.53	6.54	2996348
2024-12-06	6.54	6.55	6.44	6.48	3745516
2024-12-09	6.52	6.54	6.40	6.42	3068509
2024-12-10	6.40	6.40	6.34	6.36	4003253
2024-12-11	6.42	6.42	6.32	6.38	5930529
2024-12-12	6.36	6.42	6.31	6.32	3985220
2024-12-13	6.39	6.39	6.30	6.31	4953208
2024-12-16	6.02	6.07	5.93	5.95	10583309
2024-12-17	5.91	5.92	5.82	5.83	7284796
2024-12-18	5.86	5.88	5.66	5.68	5504420
2024-12-19	5.77	5.80	5.74	5.76	4899269
2024-12-20	5.71	5.85	5.70	5.81	5223039
2024-12-23	5.80	5.84	5.76	5.83	5324236
2024-12-24	5.82	5.85	5.79	5.84	1105528
2024-12-26	5.90	5.90	5.83	5.87	1414173
2024-12-27	5.85	5.88	5.82	5.84	3295851
2024-12-30	5.84	5.88	5.83	5.86	4329412
2024-12-31	5.89	5.93	5.85	5.89	3854130
2025-01-02	5.93	5.95	5.86	5.89	6510620
2025-01-03	5.94	5.96	5.92	5.94	3687870
2025-01-06	6.00	6.09	5.99	6.01	6075937
2025-01-07	6.08	6.08	6.01	6.03	6538262
2025-01-08	5.96	6.00	5.93	5.99	7045417
2025-01-10	6.04	6.07	5.93	5.94	7809315
2025-01-13	5.95	6.00	5.93	6.00	3719007
2025-01-14	6.07	6.15	6.05	6.14	5847460
2025-01-15	6.26	6.30	6.23	6.25	6949115
2025-01-16	6.27	6.32	6.25	6.31	6064438
2025-01-17	6.35	6.41	6.33	6.37	5580617
2025-01-21	6.44	6.50	6.43	6.48	4820783
2025-01-22	6.52	6.52	6.44	6.45	4917700
2025-01-23	6.46	6.52	6.45	6.50	3535583
2025-01-24	6.51	6.54	6.48	6.50	3981570
2025-01-27	6.55	6.60	6.53	6.60	4031250
2025-01-28	6.53	6.57	6.51	6.54	3078737
2025-01-29	6.57	6.64	6.53	6.54	4160918
2025-01-30	6.58	6.60	6.52	6.55	4155574
2025-01-31	6.54	6.56	6.47	6.50	5375118
2025-02-03	6.34	6.41	6.28	6.37	6420316
2025-02-04	6.41	6.47	6.40	6.44	3310802
2025-02-05	6.47	6.48	6.41	6.46	3473674
2025-02-06	6.53	6.59	6.51	6.59	4897582
2025-02-07	6.59	6.60	6.53	6.55	5104781
2025-02-10	6.56	6.61	6.56	6.58	2338439
2025-02-11	6.59	6.63	6.57	6.62	3213927
2025-02-12	6.65	6.74	6.64	6.73	6052824
2025-02-13	6.67	6.72	6.63	6.70	6261148
2025-02-14	6.65	6.69	6.60	6.66	3640556
2025-02-18	6.65	6.71	6.63	6.71	4357185
2025-02-19	6.74	6.79	6.66	6.75	7977690
2025-02-20	6.19	6.21	6.02	6.07	10880486
2025-02-21	6.10	6.11	5.96	5.98	4223517
2025-02-24	6.07	6.17	6.04	6.14	8080485
2025-02-25	6.24	6.26	6.17	6.21	7418497
2025-02-26	6.26	6.35	6.25	6.27	6176536
2025-02-27	6.26	6.30	6.23	6.25	5805241
2025-02-28	6.24	6.29	6.20	6.28	4639090
2025-03-03	6.41	6.48	6.32	6.36	6889217
2025-03-04	6.13	6.21	6.02	6.12	8949443
2025-03-05	6.20	6.36	6.17	6.36	8026559
2025-03-06	6.36	6.41	6.28	6.31	5160555
2025-03-07	6.28	6.34	6.22	6.33	5381609
2025-03-10	6.15	6.18	5.95	6.00	8986653
2025-03-11	6.01	6.14	5.96	6.09	18067801
2025-03-12	6.23	6.30	6.19	6.26	12714060
2025-03-13	6.31	6.35	6.23	6.25	10004592
2025-03-14	6.34	6.44	6.32	6.43	7726607
2025-03-17	6.48	6.59	6.48	6.57	7497216
2025-03-18	6.69	6.73	6.65	6.70	8388056
2025-03-19	6.64	6.76	6.62	6.73	10577350
2025-03-20	6.56	6.64	6.54	6.62	8046659
2025-03-21	6.60	6.67	6.56	6.58	14026034
2025-03-24	6.63	6.69	6.61	6.68	12187093
2025-03-25	6.75	6.79	6.72	6.74	8874226
2025-03-26	6.77	6.82	6.69	6.71	9570191
2025-03-27	6.71	6.79	6.69	6.73	7896723
2025-03-28	6.68	6.71	6.56	6.61	6697790
2025-03-31	6.52	6.62	6.50	6.59	7906069
2025-04-01	6.59	6.66	6.54	6.62	6856955
2025-04-02	6.56	6.70	6.55	6.68	10982741
2025-04-03	6.38	6.45	6.26	6.28	14298207
2025-04-04	5.88	5.91	5.71	5.75	17907056
2025-04-07	5.49	5.85	5.42	5.54	16609934
2025-04-08	5.79	5.84	5.44	5.51	19712525
2025-04-09	5.49	6.09	5.46	6.00	19563523
2025-04-10	5.92	5.92	5.68	5.82	18536103
2025-04-11	5.76	5.97	5.75	5.97	16862126
2025-04-14	6.06	6.15	6.03	6.09	12961363
2025-04-15	6.11	6.17	6.09	6.10	14101483
2025-04-16	6.10	6.15	6.02	6.05	7575052
2025-04-17	6.09	6.19	6.07	6.10	9614624
2025-04-21	6.07	6.14	6.01	6.06	5462264
2025-04-22	6.20	6.30	6.19	6.24	11390209
2025-04-23	6.37	6.43	6.31	6.36	15146197
2025-04-24	6.41	6.47	6.38	6.44	11781213
2025-04-25	6.43	6.50	6.42	6.45	10049996
2025-04-28	6.48	6.55	6.45	6.53	16252741
2025-04-29	6.49	6.55	6.48	6.52	20555059
2025-04-30	6.31	6.44	6.23	6.43	13300616
2025-05-01	6.43	6.57	6.43	6.44	8993385
2025-05-02	6.56	6.60	6.53	6.57	11102534
2025-05-05	6.62	6.70	6.61	6.65	11877912
2025-05-06	6.65	6.69	6.62	6.64	12850175
2025-05-07	6.70	6.78	6.66	6.70	13900213
2025-05-08	6.72	6.73	6.61	6.62	22097166
2025-05-09	6.68	6.74	6.66	6.71	15613139
2025-05-12	6.78	6.80	6.73	6.76	18805481
2025-05-13	6.73	6.77	6.70	6.73	24507980
2025-05-14	6.81	6.87	6.80	6.82	11146787
2025-05-15	6.85	6.99	6.85	6.97	10563870
2025-05-16	6.85	6.93	6.82	6.91	14529294
2025-05-19	6.88	7.03	6.87	7.01	16079662
2025-05-20	7.04	7.07	7.00	7.03	7999068
2025-05-21	7.06	7.09	6.96	6.98	18653134

Explore More About AEG

Coins representing dividend payouts and trends

AEG Dividend History

Discover Aegon Ltd. New'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

AEG Stock Split History

Discover Aegon Ltd. New'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

AEG Historical Prices

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

Web Analytics