PEGA Historical Prices

Summary

Key Stock Metrics

28.31

(July 10, 2024)

52-Week Low

56.84

(January 28, 2025)

52-Week High

74.40

(February 22, 2021)

All-Time High

54.13

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	3.60	3.65	3.58	3.64	2394708
2011-05-24	3.64	3.67	3.63	3.64	2454036
2011-05-25	3.61	3.66	3.61	3.63	2227524
2011-05-26	3.68	3.78	3.68	3.75	3477816
2011-05-27	3.75	3.82	3.75	3.77	2601648
2011-05-31	3.83	3.89	3.82	3.89	4424152
2011-06-01	3.88	3.90	3.79	3.80	3030188
2011-06-02	3.81	3.82	3.71	3.78	1788232
2011-06-03	3.73	3.78	3.72	3.76	1653284
2011-06-06	3.74	3.77	3.68	3.69	1470592
2011-06-07	3.74	3.77	3.71	3.71	1576884
2011-06-08	3.70	3.73	3.68	3.71	3742408
2011-06-09	3.71	3.74	3.69	3.74	2562676
2011-06-10	3.72	3.72	3.68	3.69	2784432
2011-06-13	3.69	3.70	3.61	3.65	2622012
2011-06-14	3.69	3.75	3.69	3.70	2312968
2011-06-15	3.62	3.62	3.54	3.57	4779152
2011-06-16	3.57	3.59	3.48	3.53	2632980
2011-06-17	3.56	3.57	3.49	3.50	2938768
2011-06-20	3.44	3.46	3.40	3.45	3674848
2011-06-21	3.45	3.49	3.44	3.49	2931928
2011-06-22	3.46	3.52	3.46	3.48	2572100
2011-06-23	3.45	3.53	3.42	3.53	2974536
2011-06-24	3.54	3.57	3.50	3.52	2145168
2011-06-27	3.53	3.59	3.52	3.58	2490484
2011-06-28	3.60	3.69	3.58	3.68	3593508
2011-06-29	3.71	3.81	3.71	3.77	3673608
2011-06-30	3.78	3.81	3.76	3.76	2483976
2011-07-01	3.79	3.86	3.78	3.85	3163820
2011-07-05	3.86	3.87	3.82	3.84	1977056
2011-07-06	3.83	3.84	3.75	3.77	6676404
2011-07-07	3.82	3.84	3.79	3.80	4940632
2011-07-08	3.67	3.74	3.63	3.73	6714996
2011-07-11	3.67	3.69	3.63	3.65	2487056
2011-07-12	3.64	3.71	3.63	3.67	2755468
2011-07-13	3.68	3.76	3.68	3.72	3372208
2011-07-14	3.73	3.75	3.62	3.65	3570572
2011-07-15	3.67	3.67	3.63	3.65	1621620
2011-07-18	3.67	3.69	3.62	3.63	1789196
2011-07-19	3.70	3.77	3.70	3.76	3403364
2011-07-20	3.75	3.77	3.72	3.75	2628744
2011-07-21	3.78	3.81	3.76	3.79	1905100
2011-07-22	3.80	3.83	3.79	3.81	1340192
2011-07-25	3.83	3.90	3.82	3.87	3691444
2011-07-26	3.81	3.82	3.74	3.80	4701864
2011-07-27	3.78	3.80	3.75	3.75	3424204
2011-07-28	3.73	3.74	3.69	3.71	3530244
2011-07-29	3.62	3.71	3.60	3.69	4502592
2011-08-01	3.68	3.68	3.57	3.59	7211488
2011-08-02	3.52	3.54	3.48	3.49	4970156
2011-08-03	3.47	3.50	3.43	3.49	7376976
2011-08-04	3.40	3.40	3.26	3.28	7655408
2011-08-05	3.25	3.27	3.08	3.18	7355616
2011-08-08	3.04	3.07	2.82	2.85	8728008
2011-08-09	2.92	3.10	2.92	3.10	8109164
2011-08-10	3.00	3.06	2.95	2.96	5469912
2011-08-11	2.99	3.20	2.96	3.13	8157108
2011-08-12	3.04	3.06	2.95	2.99	7875152
2011-08-15	3.03	3.10	3.02	3.08	4515380
2011-08-16	3.02	3.02	2.93	2.96	5845204
2011-08-17	2.99	3.06	2.98	3.02	3991336
2011-08-18	2.84	2.85	2.73	2.76	8291616
2011-08-19	2.76	2.84	2.71	2.72	3752960
2011-08-22	2.80	2.84	2.72	2.73	3178672
2011-08-23	2.76	2.83	2.72	2.83	4010296
2011-08-24	2.78	2.80	2.71	2.79	4775624
2011-08-25	2.79	2.82	2.69	2.72	4430964
2011-08-26	2.66	2.74	2.61	2.73	3552728
2011-08-29	2.80	2.90	2.80	2.83	7015496
2011-08-30	2.83	2.84	2.76	2.79	7830048
2011-08-31	2.83	2.94	2.82	2.90	10151764
2011-09-01	2.91	2.96	2.88	2.89	5397484
2011-09-02	2.86	2.92	2.81	2.85	4208616
2011-09-06	2.80	2.85	2.77	2.85	6921492
2011-09-07	2.95	3.02	2.93	2.99	8371160
2011-09-08	2.97	2.98	2.89	2.91	7066568
2011-09-09	2.82	2.82	2.70	2.75	5980440
2011-09-12	2.68	2.68	2.59	2.68	6414540
2011-09-13	2.69	2.69	2.63	2.67	5255652
2011-09-14	2.69	2.69	2.61	2.67	3024140
2011-09-15	2.73	2.82	2.69	2.81	11009836
2011-09-16	2.87	2.88	2.81	2.83	5061252
2011-09-19	2.73	2.75	2.66	2.75	6536752
2011-09-20	2.77	2.79	2.71	2.74	3676876
2011-09-21	2.74	2.76	2.64	2.64	5468848
2011-09-22	2.51	2.56	2.40	2.46	7567964
2011-09-23	2.44	2.49	2.41	2.46	5412028
2011-09-26	2.41	2.47	2.36	2.47	4252496
2011-09-27	2.54	2.60	2.53	2.55	5026180
2011-09-28	2.50	2.50	2.42	2.43	5338756
2011-09-29	2.47	2.47	2.38	2.44	4770388
2011-09-30	2.35	2.37	2.30	2.30	5158396
2011-10-03	2.24	2.33	2.21	2.21	4952772
2011-10-04	2.15	2.25	2.12	2.24	4425144
2011-10-05	2.17	2.24	2.15	2.24	7427828
2011-10-06	2.24	2.31	2.24	2.30	9343100
2011-10-07	2.35	2.40	2.31	2.34	4493096
2011-10-10	2.40	2.47	2.40	2.44	6313888
2011-10-11	2.40	2.44	2.38	2.41	4274448
2011-10-12	2.46	2.59	2.46	2.52	7743436
2011-10-13	2.50	2.52	2.46	2.49	5152356
2011-10-14	2.49	2.56	2.48	2.50	7947108
2011-10-17	2.50	2.50	2.43	2.44	3920356
2011-10-18	2.42	2.46	2.37	2.44	4691304
2011-10-19	2.43	2.46	2.38	2.40	5353296
2011-10-20	2.37	2.37	2.29	2.36	3598912
2011-10-21	2.36	2.41	2.35	2.38	4458580
2011-10-24	2.39	2.43	2.34	2.40	6037752
2011-10-25	2.42	2.48	2.38	2.43	5970272
2011-10-26	2.48	2.51	2.43	2.47	3681280
2011-10-27	2.57	2.68	2.57	2.62	7965508
2011-10-28	2.68	2.73	2.67	2.70	5226060
2011-10-31	2.65	2.65	2.56	2.58	6218528
2011-11-01	2.48	2.54	2.44	2.49	5421456
2011-11-02	2.54	2.55	2.48	2.51	3510092
2011-11-03	2.53	2.54	2.46	2.51	7270128
2011-11-04	2.49	2.52	2.47	2.50	1387520
2011-11-07	2.51	2.57	2.50	2.54	3032024
2011-11-08	2.56	2.57	2.52	2.55	2470732
2011-11-09	2.41	2.43	2.33	2.36	7104636
2011-11-10	2.39	2.39	2.32	2.35	3516156
2011-11-11	2.38	2.40	2.35	2.39	3151552
2011-11-14	2.34	2.35	2.28	2.31	5107568
2011-11-15	2.27	2.30	2.24	2.28	3384240
2011-11-16	2.24	2.26	2.20	2.22	2472368
2011-11-17	2.15	2.18	2.07	2.10	4681308
2011-11-18	2.11	2.11	2.08	2.09	2788364
2011-11-21	2.00	2.01	1.95	1.99	4493836
2011-11-22	2.00	2.04	1.98	2.00	2755456
2011-11-23	1.99	2.00	1.93	1.93	3133332
2011-11-25	1.92	1.96	1.91	1.92	2960044
2011-11-28	2.01	2.04	1.97	2.01	6722428
2011-11-29	1.99	1.99	1.95	1.96	4677488
2011-11-30	2.01	2.04	1.97	2.02	11988708
2011-12-01	2.03	2.06	2.03	2.04	5294884
2011-12-02	2.12	2.14	2.09	2.09	5896596
2011-12-05	2.13	2.14	2.09	2.10	2665436
2011-12-06	2.10	2.13	2.07	2.11	3600784
2011-12-07	2.09	2.11	2.08	2.10	4276992
2011-12-08	2.03	2.03	1.97	1.99	4648864
2011-12-09	1.98	2.03	1.96	2.00	6385180
2011-12-12	1.90	1.90	1.83	1.88	7970280
2011-12-13	1.89	1.92	1.82	1.85	4243964
2011-12-14	1.80	1.83	1.80	1.80	4880932
2011-12-15	1.79	1.80	1.76	1.77	4909512
2011-12-16	1.72	1.72	1.69	1.72	7759352
2011-12-19	1.71	1.73	1.68	1.68	2947088
2011-12-20	1.70	1.73	1.69	1.71	4638340
2011-12-21	1.73	1.77	1.73	1.75	4196492
2011-12-22	1.76	1.78	1.74	1.78	6782880
2011-12-23	1.77	1.77	1.75	1.77	5047672
2011-12-27	1.75	1.75	1.73	1.73	2320940
2011-12-28	1.72	1.72	1.66	1.68	4701904
2011-12-29	1.70	1.72	1.68	1.71	3703692
2011-12-30	1.71	1.75	1.70	1.73	3046152
2012-01-03	1.78	1.83	1.78	1.81	3956628
2012-01-04	1.81	1.85	1.79	1.82	4871244
2012-01-05	1.82	1.82	1.77	1.81	3072744
2012-01-06	1.82	1.83	1.79	1.80	1542000
2012-01-09	1.82	1.84	1.80	1.81	1780780
2012-01-10	1.86	1.89	1.86	1.86	3284852
2012-01-11	1.92	1.98	1.92	1.94	5919772
2012-01-12	1.98	2.01	1.95	1.98	3236664
2012-01-13	1.99	1.99	1.95	1.98	4116700
2012-01-17	2.12	2.17	2.12	2.15	8581936
2012-01-18	2.14	2.19	2.13	2.19	5462184
2012-01-19	2.27	2.30	2.22	2.26	7272352
2012-01-20	2.27	2.27	2.23	2.25	4379660
2012-01-23	2.17	2.21	2.16	2.19	4508160
2012-01-24	2.22	2.26	2.20	2.25	4061072
2012-01-25	2.27	2.32	2.25	2.32	3340608
2012-01-26	2.35	2.37	2.31	2.32	4544168
2012-01-27	2.40	2.46	2.38	2.40	7280024
2012-01-30	2.28	2.29	2.23	2.29	5305260
2012-01-31	2.32	2.34	2.26	2.29	4831912
2012-02-01	2.39	2.44	2.38	2.43	8512400
2012-02-02	2.49	2.50	2.44	2.47	7458828
2012-02-03	2.51	2.51	2.48	2.51	5416524
2012-02-06	2.52	2.54	2.50	2.53	4941988
2012-02-07	2.48	2.49	2.44	2.47	5371784
2012-02-08	2.50	2.55	2.50	2.52	5071528
2012-02-09	2.60	2.64	2.59	2.61	9259116
2012-02-10	2.57	2.58	2.54	2.57	5952576
2012-02-13	2.62	2.63	2.59	2.60	4691772
2012-02-14	2.59	2.62	2.55	2.58	7004528
2012-02-15	2.68	2.71	2.66	2.66	7257676
2012-02-16	2.64	2.66	2.59	2.65	4674256
2012-02-17	2.70	2.70	2.66	2.69	3978084
2012-02-21	2.61	2.68	2.60	2.64	6323272
2012-02-22	2.48	2.51	2.46	2.51	9142764
2012-02-23	2.38	2.38	2.32	2.33	17797908
2012-02-24	2.43	2.45	2.40	2.45	13630808
2012-02-27	2.36	2.41	2.35	2.39	4291544
2012-02-28	2.43	2.47	2.42	2.45	3672920
2012-02-29	2.51	2.52	2.46	2.48	6279924
2012-03-01	2.51	2.53	2.49	2.52	4140104
2012-03-02	2.50	2.51	2.47	2.49	2633104
2012-03-05	2.44	2.44	2.35	2.39	6107240
2012-03-06	2.26	2.26	2.23	2.25	5779492
2012-03-07	2.21	2.21	2.13	2.18	7228552
2012-03-08	2.22	2.28	2.20	2.28	5618784
2012-03-09	2.31	2.36	2.27	2.36	5569668
2012-03-12	2.33	2.33	2.29	2.32	2975696
2012-03-13	2.38	2.44	2.38	2.42	5345000
2012-03-14	2.43	2.43	2.41	2.42	3465968
2012-03-15	2.38	2.41	2.35	2.40	2778716
2012-03-16	2.33	2.37	2.31	2.34	8351452
2012-03-19	2.32	2.35	2.28	2.33	4475616
2012-03-20	2.30	2.30	2.26	2.29	3113660
2012-03-21	2.30	2.35	2.30	2.33	4510312
2012-03-22	2.26	2.27	2.21	2.24	4128880
2012-03-23	2.23	2.26	2.21	2.24	2897392
2012-03-26	2.18	2.19	2.15	2.18	4876116
2012-03-27	2.20	2.22	2.18	2.20	4002384
2012-03-28	2.18	2.18	2.08	2.12	7620800
2012-03-29	2.12	2.12	2.07	2.12	4554768
2012-03-30	2.15	2.16	2.11	2.14	6453612
2012-04-02	2.11	2.18	2.10	2.16	4580856
2012-04-03	2.21	2.23	2.18	2.21	4936672
2012-04-04	2.15	2.15	2.10	2.13	3089320
2012-04-05	2.11	2.15	2.11	2.13	1385648
2012-04-09	2.06	2.11	2.05	2.10	2522872
2012-04-10	2.05	2.05	1.98	1.99	7890216
2012-04-11	1.99	2.07	1.98	2.06	11233608
2012-04-12	2.07	2.16	2.07	2.14	4409036
2012-04-13	2.12	2.13	2.08	2.08	2223100
2012-04-16	2.09	2.10	2.06	2.06	1427784
2012-04-17	2.11	2.14	2.11	2.13	4207972
2012-04-18	2.11	2.11	2.08	2.09	4577104
2012-04-19	2.10	2.11	2.07	2.09	3478976
2012-04-20	2.10	2.11	2.07	2.08	2491944
2012-04-23	2.00	2.03	1.97	2.03	3864596
2012-04-24	2.02	2.04	2.00	2.02	1093776
2012-04-25	2.07	2.09	2.03	2.06	1901520
2012-04-26	2.02	2.07	2.00	2.05	2510560
2012-04-27	2.01	2.03	2.00	2.02	3364352
2012-04-30	2.02	2.06	2.01	2.05	2128656
2012-05-01	2.04	2.07	2.04	2.04	1158780
2012-05-02	2.02	2.02	1.99	2.02	2131420
2012-05-03	2.00	2.01	1.96	1.97	1982516
2012-05-04	1.92	1.93	1.89	1.89	2988612
2012-05-07	1.92	1.96	1.91	1.94	3371536
2012-05-08	1.88	1.88	1.81	1.85	6790640
2012-05-09	1.80	1.83	1.77	1.81	3855720
2012-05-10	1.81	1.83	1.80	1.82	3025244
2012-05-11	1.78	1.83	1.78	1.81	2675656
2012-05-14	1.77	1.77	1.76	1.76	1833996
2012-05-15	1.80	1.80	1.76	1.77	3594684
2012-05-16	1.79	1.84	1.78	1.80	5807268
2012-05-17	1.79	1.80	1.77	1.77	3471112
2012-05-18	1.82	1.83	1.80	1.82	7776536
2012-05-21	1.81	1.85	1.81	1.84	1653432
2012-05-22	1.77	1.78	1.73	1.75	4077812
2012-05-23	1.71	1.71	1.65	1.70	5315236
2012-05-24	1.69	1.72	1.68	1.70	2140968
2012-05-25	1.71	1.74	1.71	1.74	2829372
2012-05-29	1.76	1.78	1.73	1.75	1599164
2012-05-30	1.72	1.72	1.68	1.68	2594828
2012-05-31	1.68	1.69	1.65	1.67	3800884
2012-06-01	1.64	1.66	1.63	1.64	3321060
2012-06-04	1.63	1.65	1.61	1.63	3517724
2012-06-05	1.62	1.64	1.61	1.63	1680248
2012-06-06	1.68	1.76	1.68	1.75	6076656
2012-06-07	1.79	1.83	1.76	1.76	2550504
2012-06-08	1.80	1.83	1.79	1.82	3857600
2012-06-11	1.83	1.83	1.78	1.78	2764324
2012-06-12	1.86	1.88	1.85	1.88	6126264
2012-06-13	1.83	1.86	1.81	1.86	6891060
2012-06-14	1.85	1.85	1.83	1.83	3852660
2012-06-15	1.81	1.85	1.79	1.83	4884976
2012-06-18	1.74	1.75	1.72	1.75	3924668
2012-06-19	1.73	1.76	1.71	1.75	3865976
2012-06-20	1.75	1.77	1.74	1.76	2096688
2012-06-21	1.77	1.78	1.70	1.71	2452508
2012-06-22	1.75	1.75	1.71	1.74	1655436
2012-06-25	1.74	1.74	1.71	1.73	1712668
2012-06-26	1.74	1.75	1.72	1.75	1182280
2012-06-27	1.76	1.83	1.76	1.81	3446524
2012-06-28	1.76	1.77	1.74	1.77	1986504
2012-06-29	1.87	1.91	1.85	1.90	2915252
2012-07-02	1.89	1.91	1.88	1.89	2797416
2012-07-03	1.93	1.95	1.92	1.94	1773916
2012-07-05	1.97	2.01	1.96	1.97	3458168
2012-07-06	1.94	1.94	1.92	1.93	1108176
2012-07-09	1.91	1.93	1.90	1.92	1438396
2012-07-10	1.97	1.98	1.91	1.92	1689820
2012-07-11	1.92	1.94	1.90	1.93	1034276
2012-07-12	1.89	1.90	1.84	1.88	2659264
2012-07-13	1.89	1.93	1.88	1.92	2052332
2012-07-16	1.88	1.90	1.87	1.90	2505680
2012-07-17	1.87	1.88	1.84	1.87	3888292
2012-07-18	1.87	1.92	1.87	1.90	1281672
2012-07-19	1.93	1.95	1.92	1.94	911504
2012-07-20	1.90	1.92	1.90	1.90	747924
2012-07-23	1.82	1.82	1.77	1.82	2820648
2012-07-24	1.83	1.85	1.79	1.81	1574256
2012-07-25	1.80	1.82	1.75	1.80	2388464
2012-07-26	1.78	1.86	1.78	1.80	1389612
2012-07-27	1.83	1.90	1.83	1.88	1299848
2012-07-30	1.90	1.95	1.88	1.89	3248784
2012-07-31	1.92	1.93	1.90	1.92	1550668
2012-08-01	1.92	1.94	1.92	1.93	2059508
2012-08-02	1.86	1.91	1.86	1.87	1475648
2012-08-03	1.88	1.92	1.87	1.90	1702360
2012-08-06	1.90	1.93	1.89	1.92	1789204
2012-08-07	1.93	1.95	1.92	1.94	1871708
2012-08-08	1.92	1.95	1.92	1.94	2859148
2012-08-09	1.98	2.02	1.98	2.00	2650096
2012-08-10	2.00	2.04	2.00	2.01	910520
2012-08-13	2.05	2.06	2.02	2.02	1732736
2012-08-14	2.02	2.04	1.97	1.98	2487232
2012-08-15	1.97	1.99	1.96	1.99	1343376
2012-08-16	1.98	1.98	1.95	1.97	1889236
2012-08-17	1.96	1.96	1.95	1.95	1354896
2012-08-20	1.94	1.96	1.94	1.95	1968704
2012-08-21	2.03	2.07	2.02	2.05	2138964
2012-08-22	2.02	2.06	2.01	2.06	1467280
2012-08-23	2.04	2.05	2.02	2.03	629908
2012-08-24	2.03	2.04	2.00	2.02	1021124
2012-08-27	2.00	2.02	1.98	2.00	1318856
2012-08-28	1.91	1.92	1.89	1.92	3416720
2012-08-29	1.84	1.84	1.81	1.82	3550884
2012-08-30	1.79	1.81	1.77	1.81	4137536
2012-08-31	1.78	1.78	1.74	1.77	3855708
2012-09-04	1.76	1.76	1.72	1.74	1217040
2012-09-05	1.71	1.72	1.69	1.70	3139920
2012-09-06	1.72	1.75	1.71	1.74	2270028
2012-09-07	1.76	1.81	1.75	1.80	2297860
2012-09-10	1.81	1.83	1.80	1.80	1739848
2012-09-11	1.74	1.78	1.73	1.76	3659900
2012-09-12	1.76	1.79	1.75	1.76	3537812
2012-09-13	1.74	1.82	1.73	1.78	4406688
2012-09-14	1.87	1.95	1.86	1.92	6779976
2012-09-17	1.95	1.95	1.91	1.92	4395920
2012-09-18	1.90	1.92	1.87	1.89	2570472
2012-09-19	1.90	1.90	1.87	1.89	1620304
2012-09-20	1.86	1.86	1.83	1.84	2175184
2012-09-21	1.96	1.96	1.92	1.94	3243420
2012-09-24	1.93	1.94	1.91	1.93	2187628
2012-09-25	1.91	1.93	1.86	1.87	1833616
2012-09-26	1.87	1.89	1.85	1.88	2375600
2012-09-27	1.86	1.91	1.85	1.89	2527596
2012-09-28	1.90	1.92	1.88	1.90	2572216
2012-10-01	1.93	1.95	1.92	1.92	1036332
2012-10-02	1.93	1.94	1.91	1.92	1467540
2012-10-03	1.95	1.96	1.94	1.95	2128140
2012-10-04	1.97	2.00	1.97	1.99	3212784
2012-10-05	1.98	1.98	1.96	1.97	2900628
2012-10-08	1.94	1.96	1.93	1.94	3529768
2012-10-09	1.93	1.96	1.92	1.93	1284456
2012-10-10	1.92	1.94	1.89	1.90	1177480
2012-10-11	1.94	1.95	1.93	1.94	1199572
2012-10-12	1.95	1.95	1.91	1.92	1305520
2012-10-15	1.91	1.93	1.89	1.93	1844696
2012-10-16	1.92	1.93	1.90	1.92	1242532
2012-10-17	1.91	1.95	1.90	1.93	5847116
2012-10-18	1.90	1.92	1.88	1.91	2964848
2012-10-19	1.88	1.88	1.83	1.84	3143168
2012-10-22	1.84	1.86	1.84	1.86	6002744
2012-10-23	1.83	1.85	1.81	1.83	2010168
2012-10-24	1.82	1.88	1.80	1.83	2859148
2012-10-25	1.85	1.91	1.85	1.90	2333608
2012-10-26	1.90	1.90	1.85	1.86	1674140
2012-10-31	1.89	1.90	1.83	1.87	1969672
2012-11-01	1.88	1.90	1.86	1.90	1502328
2012-11-02	1.92	1.94	1.87	1.88	1732248
2012-11-05	1.88	1.89	1.86	1.88	2286344
2012-11-06	6.92	6.97	6.91	6.97	220264
2012-11-07	6.85	6.86	6.84	6.86	404104
2012-11-08	6.85	6.87	6.80	6.80	262004
2012-11-09	6.79	6.82	6.79	6.79	200164
2012-11-12	6.79	6.80	6.78	6.79	196576
2012-11-13	6.77	6.78	6.76	6.76	318640
2012-11-14	6.81	6.81	6.77	6.77	400808
2012-11-15	6.79	6.79	6.75	6.77	132624
2012-11-16	6.77	6.77	6.74	6.76	143632
2012-11-19	6.79	6.80	6.78	6.79	141628
2012-11-20	6.80	6.84	6.80	6.84	260132
2012-11-21	6.86	6.86	6.85	6.86	190476
2012-11-23	6.83	6.86	6.83	6.86	90700
2012-11-26	6.82	6.84	6.81	6.84	382732
2012-11-27	6.83	6.83	6.81	6.81	137096
2012-11-28	6.78	6.79	6.77	6.79	1853832
2012-11-29	6.79	6.79	6.77	6.78	45768
2012-11-30	6.76	6.78	6.76	6.78	83864
2012-12-03	6.81	6.81	6.78	6.78	125160
2012-12-04	6.77	6.77	6.75	6.75	179416
2012-12-05	6.74	6.75	6.73	6.74	108640
2012-12-06	6.72	6.74	6.71	6.74	242496
2012-12-07	6.77	6.78	6.75	6.78	246252
2012-12-10	6.76	6.77	6.75	6.76	128300
2012-12-11	6.78	6.80	6.78	6.79	1170524
2012-12-12	6.80	6.84	6.78	6.84	518708
2012-12-13	6.86	6.88	6.84	6.87	394288
2012-12-14	6.85	6.85	6.83	6.84	225852
2012-12-17	6.85	6.91	6.85	6.91	250400
2012-12-18	6.92	6.98	6.91	6.96	421696
2012-12-19	6.95	6.95	6.92	6.94	180368
2012-12-20	6.92	6.94	6.91	6.93	410356
2012-12-21	6.88	6.90	6.88	6.89	94120
2012-12-24	6.90	6.91	6.90	6.90	65668
2012-12-26	6.89	6.89	6.88	6.88	150512
2012-12-27	6.89	6.89	6.82	6.85	1001440
2012-12-28	6.83	6.84	6.82	6.83	177556
2012-12-31	6.83	6.91	6.83	6.90	910272
2013-01-02	6.96	6.96	6.94	6.95	364516
2013-01-03	6.95	7.03	6.95	7.03	317240
2013-01-04	7.04	7.06	7.02	7.02	280896
2013-01-07	7.02	7.03	7.01	7.01	647620
2013-01-08	7.00	7.00	6.98	6.98	240060
2013-01-09	6.98	6.99	6.96	6.97	293316
2013-01-10	7.00	7.01	6.99	7.01	130500
2013-01-11	7.03	7.04	6.97	6.97	163944
2013-01-14	6.95	6.97	6.95	6.97	155800
2013-01-15	6.92	6.94	6.92	6.94	285080
2013-01-16	6.91	6.93	6.91	6.92	301632
2013-01-17	6.97	6.99	6.96	6.98	252380
2013-01-18	6.96	6.96	6.94	6.94	126064
2013-01-22	6.96	6.97	6.92	6.93	255528
2013-01-23	6.92	6.93	6.90	6.92	230324
2013-01-24	6.93	6.96	6.93	6.94	110040
2013-01-25	7.01	7.04	7.00	7.04	452724
2013-01-28	7.09	7.09	7.06	7.07	605636
2013-01-29	7.06	7.09	7.04	7.08	341104
2013-01-30	7.10	7.11	7.08	7.08	951516
2013-01-31	7.07	7.08	7.06	7.07	611176
2013-02-01	7.01	7.12	7.00	7.12	243036
2013-02-04	7.07	7.07	7.02	7.03	1215184
2013-02-05	7.08	7.09	7.07	7.07	255520
2013-02-06	7.05	7.06	7.03	7.04	330700
2013-02-07	7.04	7.04	6.99	7.03	189744
2013-02-08	7.02	7.06	7.01	7.02	249728
2013-02-11	7.02	7.03	7.01	7.03	319240
2013-02-12	7.05	7.05	7.04	7.04	256900
2013-02-13	7.09	7.10	7.07	7.09	509140
2013-02-14	7.06	7.07	7.03	7.03	255288
2013-02-15	7.05	7.07	7.04	7.04	127664
2013-02-19	7.02	7.07	7.02	7.06	259064
2013-02-20	7.07	7.08	7.03	7.04	275968
2013-02-21	7.00	7.01	6.98	7.01	271216
2013-02-22	7.00	7.00	6.98	6.99	335384
2013-02-25	7.02	7.03	6.88	6.89	476820
2013-02-26	6.90	6.91	6.87	6.90	701120
2013-02-27	6.87	6.92	6.87	6.91	202524
2013-02-28	6.90	6.91	6.89	6.90	104076
2013-03-01	6.87	6.87	6.86	6.86	151020
2013-03-04	6.86	6.89	6.86	6.89	133124
2013-03-05	6.89	6.91	6.89	6.90	116112
2013-03-06	6.94	6.95	6.93	6.94	132984
2013-03-07	6.97	7.00	6.97	7.00	218460
2013-03-08	7.07	7.08	7.04	7.06	699280
2013-03-11	7.05	7.07	7.05	7.06	337688
2013-03-12	7.04	7.04	7.02	7.02	265520
2013-03-13	7.05	7.06	7.02	7.03	299304
2013-03-14	7.07	7.07	7.02	7.03	158820
2013-03-15	7.02	7.02	6.98	6.98	350512
2013-03-18	6.93	6.95	6.93	6.94	391420
2013-03-19	6.91	6.92	6.87	6.89	340020
2013-03-20	6.93	6.94	6.91	6.94	268092
2013-03-21	6.91	6.92	6.90	6.91	130044
2013-03-22	6.90	6.93	6.89	6.90	180868
2013-03-25	6.93	6.93	6.87	6.89	170080
2013-03-26	6.92	6.92	6.87	6.88	255256
2013-03-27	6.83	6.83	6.80	6.82	560164
2013-03-28	6.83	6.84	6.81	6.84	201504
2013-04-01	6.85	6.85	6.80	6.81	71812
2013-04-02	6.82	6.84	6.82	6.83	149300
2013-04-03	6.81	6.81	6.76	6.77	259444
2013-04-04	6.75	6.75	6.72	6.72	341532
2013-04-05	6.67	6.68	6.65	6.68	1108660
2013-04-08	6.69	6.72	6.68	6.72	478984
2013-04-09	6.70	6.71	6.69	6.71	472472
2013-04-10	6.74	6.77	6.74	6.77	631784
2013-04-11	6.75	6.76	6.74	6.75	257336
2013-04-12	6.71	6.71	6.68	6.68	295944
2013-04-15	6.68	6.68	6.65	6.65	302024
2013-04-16	6.69	6.69	6.67	6.68	140204
2013-04-17	6.68	6.68	6.63	6.66	212028
2013-04-18	6.65	6.66	6.64	6.65	89072
2013-04-19	6.66	6.67	6.66	6.66	34280
2013-04-22	6.65	6.66	6.64	6.65	126840
2013-04-23	6.64	6.66	6.60	6.66	257524
2013-04-24	6.66	6.66	6.65	6.65	152340
2013-04-25	6.67	6.68	6.66	6.66	263224
2013-04-26	6.63	6.63	6.62	6.62	298904
2013-04-29	6.61	6.62	6.60	6.62	124448
2013-04-30	6.60	6.63	6.59	6.63	305624
2013-05-01	6.59	6.59	6.57	6.58	223416
2013-05-02	6.59	6.59	6.58	6.58	149952
2013-05-03	6.65	6.70	6.65	6.69	258928
2013-05-06	6.68	6.72	6.68	6.71	101676
2013-05-07	6.73	6.73	6.71	6.73	102948
2013-05-08	6.71	6.71	6.70	6.71	98340
2013-05-09	6.70	6.71	6.68	6.71	145168
2013-05-10	6.73	6.81	6.73	6.78	274580
2013-05-13	6.81	6.82	6.80	6.81	155408
2013-05-14	6.78	6.87	6.78	6.86	412188
2013-05-15	6.82	6.86	6.82	6.83	166876
2013-05-16	6.80	6.80	6.75	6.76	143588
2013-05-17	6.78	6.83	6.77	6.83	416316
2013-05-20	6.81	6.85	6.81	6.84	550356
2013-05-21	6.85	6.87	6.80	6.80	233036
2013-05-22	6.79	6.92	6.77	6.91	574260
2013-05-23	6.87	6.92	6.87	6.89	194884
2013-05-24	6.88	6.90	6.86	6.89	151720
2013-05-28	6.93	7.05	6.93	7.05	748064
2013-05-29	7.04	7.05	7.00	7.00	545208
2013-05-30	7.00	7.02	6.98	7.00	329728
2013-05-31	6.98	7.09	6.97	7.03	796580
2013-06-03	7.06	7.06	6.96	7.01	250464
2013-06-04	7.03	7.04	7.01	7.04	197356
2013-06-05	7.01	7.02	6.97	6.97	189192
2013-06-06	6.98	7.00	6.88	6.96	256576
2013-06-07	7.01	7.06	6.98	7.06	916856
2013-06-10	7.10	7.11	7.07	7.10	516404
2013-06-11	7.15	7.16	7.07	7.07	755416
2013-06-12	7.12	7.13	7.05	7.12	406680
2013-06-13	7.09	7.09	7.01	7.02	296816
2013-06-14	6.98	7.00	6.96	7.00	212532
2013-06-17	6.98	7.04	6.98	7.03	484008
2013-06-18	7.07	7.08	7.03	7.04	912780
2013-06-19	7.04	7.25	7.03	7.23	1222300
2013-06-20	7.30	7.33	7.26	7.29	3014956
2013-06-21	7.31	7.45	7.31	7.45	1266116
2013-06-24	7.55	7.56	7.42	7.48	1715488
2013-06-25	7.44	7.52	7.43	7.50	911180
2013-06-26	7.41	7.49	7.41	7.44	667688
2013-06-27	7.39	7.42	7.34	7.36	1149956
2013-06-28	7.42	7.46	7.37	7.38	2480056
2013-07-01	7.40	7.42	7.36	7.36	680004
2013-07-02	7.37	7.38	7.35	7.36	304060
2013-07-03	7.36	7.40	7.33	7.40	360488
2013-07-05	7.60	7.65	7.58	7.64	596932
2013-07-08	7.58	7.59	7.53	7.54	501796
2013-07-09	7.52	7.53	7.51	7.53	333332
2013-07-10	7.53	7.58	7.52	7.58	790852
2013-07-11	7.45	7.48	7.42	7.43	408080
2013-07-12	7.38	7.46	7.37	7.44	330532
2013-07-15	7.42	7.42	7.39	7.39	104508
2013-07-16	7.39	7.39	7.37	7.38	264784
2013-07-17	7.30	7.34	7.29	7.32	1552960
2013-07-18	7.32	7.39	7.32	7.39	351792
2013-07-19	7.35	7.35	7.30	7.31	101744
2013-07-22	7.31	7.32	7.29	7.31	56484
2013-07-23	7.34	7.36	7.32	7.33	362660
2013-07-24	7.41	7.46	7.40	7.42	260092
2013-07-25	7.46	7.47	7.40	7.40	242080
2013-07-26	7.38	7.40	7.37	7.38	244376
2013-07-29	7.40	7.43	7.40	7.41	153976
2013-07-30	7.39	7.43	7.39	7.42	479644
2013-07-31	7.51	7.53	7.39	7.40	559704
2013-08-01	7.45	7.55	7.45	7.53	1351388
2013-08-02	7.47	7.47	7.39	7.39	934564
2013-08-05	7.43	7.46	7.43	7.45	208152
2013-08-06	7.46	7.46	7.44	7.45	248104
2013-08-07	7.42	7.43	7.38	7.39	104576
2013-08-08	7.36	7.38	7.35	7.37	452120
2013-08-09	7.39	7.39	7.36	7.36	127396
2013-08-12	7.35	7.39	7.34	7.38	393820
2013-08-13	7.48	7.53	7.48	7.52	438780
2013-08-14	7.52	7.52	7.49	7.51	378524
2013-08-15	7.59	7.62	7.55	7.58	473392
2013-08-16	7.60	7.68	7.59	7.65	367412
2013-08-19	7.69	7.73	7.68	7.71	614408
2013-08-20	7.65	7.65	7.62	7.62	341588
2013-08-21	7.65	7.72	7.62	7.71	833796
2013-08-22	7.72	7.76	7.70	7.72	400048
2013-08-23	7.74	7.75	7.62	7.65	2004128
2013-08-26	7.61	7.64	7.61	7.62	491792
2013-08-27	7.56	7.58	7.51	7.53	302584
2013-08-28	7.57	7.61	7.56	7.58	491612
2013-08-29	7.63	7.63	7.55	7.56	108796
2013-08-30	7.55	7.60	7.55	7.59	272808
2013-09-03	7.66	7.74	7.64	7.68	438484
2013-09-04	7.67	7.74	7.66	7.72	265112
2013-09-05	7.78	7.88	7.77	7.84	522036
2013-09-06	7.73	7.77	7.69	7.75	185412
2013-09-09	7.69	7.72	7.68	7.72	191756
2013-09-10	7.77	7.78	7.74	7.78	285456
2013-09-11	7.74	7.77	7.71	7.71	229236
2013-09-12	7.67	7.71	7.64	7.70	520500
2013-09-13	7.70	7.71	7.66	7.69	231544
2013-09-16	7.55	7.66	7.54	7.65	672960
2013-09-17	7.62	7.65	7.61	7.62	346148
2013-09-18	7.63	7.68	7.39	7.43	1735312
2013-09-19	7.44	7.49	7.43	7.48	1047188
2013-09-20	7.48	7.49	7.45	7.47	270492
2013-09-23	7.45	7.45	7.41	7.42	284548
2013-09-24	7.40	7.41	7.35	7.36	215524
2013-09-25	7.36	7.37	7.32	7.32	210608
2013-09-26	7.35	7.36	7.34	7.36	165660
2013-09-27	7.34	7.34	7.30	7.33	244276
2013-09-30	7.32	7.34	7.30	7.31	384700
2013-10-01	7.32	7.34	7.31	7.34	168024
2013-10-02	7.31	7.32	7.28	7.30	139520
2013-10-03	7.31	7.32	7.26	7.29	301936
2013-10-04	7.31	7.34	7.30	7.34	306220
2013-10-07	7.28	7.32	7.28	7.31	203096
2013-10-08	7.33	7.33	7.30	7.33	211572
2013-10-09	7.32	7.36	7.32	7.35	300152
2013-10-10	7.40	7.42	7.37	7.38	434412
2013-10-11	7.33	7.36	7.32	7.36	164016
2013-10-14	7.36	7.41	7.34	7.41	119920
2013-10-15	7.37	7.41	7.37	7.41	340684
2013-10-16	7.42	7.43	7.33	7.33	150140
2013-10-17	7.28	7.28	7.23	7.24	656016
2013-10-18	7.23	7.25	7.22	7.25	197312
2013-10-21	7.24	7.27	7.24	7.25	1600688
2013-10-22	7.18	7.18	7.15	7.15	383196
2013-10-23	7.14	7.14	7.10	7.13	772896
2013-10-24	7.12	7.16	7.12	7.16	227164
2013-10-25	7.15	7.15	7.12	7.14	98852
2013-10-28	7.14	7.15	7.13	7.14	71024
2013-10-29	7.16	7.16	7.12	7.12	94180
2013-10-30	7.12	7.17	7.09	7.16	168452
2013-10-31	7.13	7.21	7.12	7.18	960776
2013-11-01	7.20	7.26	7.20	7.26	269812
2013-11-04	7.22	7.23	7.21	7.22	785156
2013-11-05	7.27	7.30	7.26	7.28	2062616
2013-11-06	7.26	7.26	7.23	7.25	1450840
2013-11-07	7.23	7.24	7.20	7.21	204132
2013-11-08	7.35	7.38	7.34	7.36	619024
2013-11-11	7.35	7.37	7.35	7.37	180988
2013-11-12	7.38	7.39	7.36	7.39	218804
2013-11-13	7.34	7.35	7.32	7.33	457296
2013-11-14	7.31	7.31	7.25	7.26	385420
2013-11-15	7.26	7.28	7.26	7.27	90728
2013-11-18	7.26	7.26	7.22	7.22	132144
2013-11-19	7.25	7.27	7.24	7.26	238072
2013-11-20	7.27	7.35	7.24	7.35	324684
2013-11-21	7.37	7.39	7.32	7.33	344528
2013-11-22	7.32	7.32	7.28	7.29	272396
2013-11-25	7.30	7.30	7.27	7.28	177180
2013-11-26	7.26	7.26	7.23	7.25	264384
2013-11-27	7.25	7.31	7.25	7.28	626788
2013-11-29	7.30	7.30	7.28	7.28	67492
2013-12-02	7.31	7.35	7.29	7.35	445252
2013-12-03	7.31	7.32	7.30	7.32	121900
2013-12-04	7.38	7.40	7.37	7.39	633444
2013-12-05	7.42	7.43	7.39	7.42	763588
2013-12-06	7.42	7.43	7.39	7.40	418228
2013-12-09	7.39	7.41	7.38	7.39	595568
2013-12-10	7.34	7.36	7.32	7.33	617100
2013-12-11	7.36	7.38	7.34	7.38	430532
2013-12-12	7.41	7.43	7.40	7.43	427472
2013-12-13	7.40	7.41	7.40	7.41	272728
2013-12-16	7.38	7.43	7.37	7.42	345660
2013-12-17	7.41	7.41	7.37	7.37	216496
2013-12-18	7.41	7.45	7.35	7.42	732476
2013-12-19	7.48	7.50	7.47	7.48	879920
2013-12-20	7.46	7.47	7.43	7.43	553060
2013-12-23	7.46	7.48	7.45	7.47	917960
2013-12-24	7.52	7.54	7.51	7.54	439760
2013-12-26	7.55	7.56	7.54	7.55	330812
2013-12-27	7.55	7.56	7.53	7.55	420632
2013-12-30	7.53	7.54	7.51	7.52	547412
2013-12-31	7.55	7.59	7.52	7.58	829512
2014-01-02	7.55	7.56	7.52	7.53	361312
2014-01-03	7.55	7.55	7.51	7.53	280592
2014-01-06	7.52	7.52	7.48	7.49	450052
2014-01-07	7.48	7.49	7.46	7.46	474796
2014-01-08	7.51	7.54	7.50	7.54	587064
2014-01-09	7.52	7.54	7.49	7.49	232612
2014-01-10	7.42	7.42	7.36	7.37	1220404
2014-01-13	7.36	7.36	7.32	7.33	336196
2014-01-14	7.36	7.38	7.35	7.38	375732
2014-01-15	7.42	7.43	7.39	7.40	232568
2014-01-16	7.37	7.37	7.35	7.35	145988
2014-01-17	7.36	7.37	7.32	7.32	256744
2014-01-21	7.34	7.34	7.32	7.33	526348
2014-01-22	7.37	7.37	7.35	7.37	796024
2014-01-23	7.32	7.32	7.25	7.27	521060
2014-01-24	7.22	7.24	7.20	7.21	565248
2014-01-27	7.24	7.26	7.21	7.26	424108
2014-01-28	7.24	7.26	7.24	7.24	165136
2014-01-29	7.19	7.22	7.14	7.17	1802052
2014-01-30	7.19	7.21	7.17	7.18	295376
2014-01-31	7.13	7.15	7.13	7.13	203232
2014-02-03	7.15	7.15	7.04	7.04	1751968
2014-02-04	7.09	7.10	7.08	7.08	439936
2014-02-05	7.10	7.13	7.10	7.13	509632
2014-02-06	7.15	7.17	7.15	7.16	224304
2014-02-07	7.15	7.15	7.10	7.12	177684
2014-02-10	7.13	7.14	7.11	7.12	176668
2014-02-11	7.16	7.18	7.15	7.17	101540
2014-02-12	7.20	7.23	7.20	7.21	403928
2014-02-13	7.15	7.16	7.14	7.14	86100
2014-02-14	7.15	7.17	7.14	7.15	79468
2014-02-18	7.14	7.14	7.10	7.11	236536
2014-02-19	7.09	7.14	7.08	7.14	117732
2014-02-20	7.16	7.18	7.14	7.16	153084
2014-02-21	7.17	7.17	7.14	7.14	123640
2014-02-24	7.14	7.17	7.14	7.16	127952
2014-02-25	7.13	7.13	7.10	7.11	603324
2014-02-26	7.11	7.11	7.07	7.07	135980
2014-02-27	7.05	7.06	7.04	7.04	704188
2014-02-28	7.07	7.10	7.04	7.06	255820
2014-03-03	7.02	7.03	6.99	6.99	1573724
2014-03-04	7.03	7.09	7.03	7.09	413960
2014-03-05	7.11	7.12	7.08	7.08	298300
2014-03-06	7.14	7.14	7.12	7.13	429604
2014-03-07	7.21	7.21	7.19	7.19	654060
2014-03-10	7.20	7.20	7.18	7.18	125020
2014-03-11	7.19	7.20	7.16	7.16	460996
2014-03-12	7.13	7.13	7.10	7.11	157556
2014-03-13	7.15	7.15	7.02	7.02	429916
2014-03-14	7.01	7.05	7.00	7.02	791732
2014-03-17	7.05	7.08	7.05	7.07	275200
2014-03-18	7.08	7.08	7.05	7.05	122664
2014-03-19	7.05	7.19	7.05	7.17	567900
2014-03-20	7.18	7.19	7.16	7.17	313652
2014-03-21	7.17	7.17	7.14	7.14	486036
2014-03-24	7.18	7.18	7.13	7.13	104932
2014-03-25	7.16	7.16	7.13	7.16	1764528
2014-03-26	7.14	7.14	7.09	7.09	276480
2014-03-27	7.11	7.11	7.06	7.07	121736
2014-03-28	7.09	7.13	7.09	7.12	276004
2014-03-31	7.17	7.17	7.12	7.12	436660
2014-04-01	7.15	7.16	7.14	7.15	356984
2014-04-02	14.39	14.42	14.36	14.42	337278
2014-04-03	14.40	14.41	14.35	14.40	160060
2014-04-04	14.32	14.32	14.21	14.23	178566
2014-04-07	14.17	14.18	14.13	14.15	214196
2014-04-08	14.16	14.19	14.10	14.11	122130
2014-04-09	14.18	14.20	14.09	14.13	280684
2014-04-10	14.11	14.11	13.93	14.01	171756
2014-04-11	13.93	13.97	13.92	13.94	81982
2014-04-14	13.97	14.01	13.96	14.00	99342
2014-04-15	14.02	14.03	13.90	13.96	62096
2014-04-16	14.02	14.03	13.99	14.00	216724
2014-04-17	14.02	14.19	14.01	14.15	143600
2014-04-21	14.13	14.17	14.10	14.15	121648
2014-04-22	14.20	14.21	14.15	14.16	71020
2014-04-23	14.12	14.13	14.07	14.09	83066
2014-04-24	14.11	14.12	14.08	14.09	44436
2014-04-25	14.05	14.07	14.00	14.05	98232
2014-04-28	14.07	14.14	14.04	14.10	122114
2014-04-29	14.14	14.14	14.08	14.08	95646
2014-04-30	14.05	14.07	13.99	13.99	114856
2014-05-01	13.98	13.99	13.86	13.92	116360
2014-05-02	14.02	14.03	13.83	13.87	169230
2014-05-05	13.85	13.91	13.83	13.91	72568
2014-05-06	13.89	13.90	13.85	13.86	51722
2014-05-07	13.88	13.90	13.82	13.84	185902
2014-05-08	13.82	13.85	13.76	13.81	103100
2014-05-09	13.83	13.84	13.81	13.81	34422
2014-05-12	13.86	13.90	13.86	13.89	93062
2014-05-13	13.83	13.83	13.80	13.80	93636
2014-05-14	13.73	13.73	13.61	13.67	204672
2014-05-15	13.61	13.62	13.51	13.58	314010
2014-05-16	13.61	13.62	13.58	13.62	80768
2014-05-19	13.57	13.65	13.55	13.64	115758
2014-05-20	13.61	13.63	13.54	13.56	92212
2014-05-21	13.62	13.66	13.61	13.61	79598
2014-05-22	13.62	13.66	13.62	13.65	74140
2014-05-23	13.61	13.61	13.58	13.58	73702
2014-05-27	13.60	13.64	13.57	13.57	76118
2014-05-28	13.47	13.48	13.40	13.41	301480
2014-05-29	13.40	13.45	13.33	13.44	254212
2014-05-30	13.48	13.52	13.43	13.48	133932
2014-06-02	13.54	13.61	13.50	13.60	178012
2014-06-03	13.64	13.73	13.63	13.73	97536
2014-06-04	13.72	13.76	13.69	13.75	107080
2014-06-05	13.77	13.77	13.67	13.70	204848
2014-06-06	13.64	13.73	13.63	13.73	118932
2014-06-09	13.76	13.80	13.75	13.76	274762
2014-06-10	13.82	13.83	13.79	13.81	281292
2014-06-11	13.79	13.81	13.75	13.78	188424
2014-06-12	13.76	13.79	13.65	13.66	58700
2014-06-13	13.79	13.79	13.68	13.71	39396
2014-06-16	13.70	13.74	13.67	13.70	478540
2014-06-17	13.75	13.82	13.75	13.81	295988
2014-06-18	13.77	13.77	13.68	13.69	260174
2014-06-19	13.63	13.77	13.60	13.74	525418
2014-06-20	13.79	13.79	13.71	13.72	138054
2014-06-23	13.67	13.73	13.67	13.73	32294
2014-06-24	13.66	13.71	13.62	13.62	98250
2014-06-25	13.56	13.59	13.53	13.59	180014
2014-06-26	13.53	13.53	13.48	13.51	102494
2014-06-27	13.49	13.52	13.46	13.51	49250
2014-06-30	13.50	13.52	13.48	13.50	85882
2014-07-01	13.57	13.64	13.53	13.59	425774
2014-07-02	13.65	13.70	13.64	13.70	181366
2014-07-03	13.81	13.81	13.74	13.75	343390
2014-07-07	13.72	13.72	13.66	13.67	157282
2014-07-08	13.64	13.64	13.56	13.57	613878
2014-07-09	13.58	13.64	13.52	13.57	119094
2014-07-10	13.45	13.51	13.43	13.50	253168
2014-07-11	13.46	13.47	13.44	13.45	27476
2014-07-14	13.49	13.52	13.49	13.50	137460
2014-07-15	13.53	13.56	13.46	13.53	96132
2014-07-16	13.54	13.54	13.49	13.49	214902
2014-07-17	13.40	13.44	13.32	13.33	198050
2014-07-18	13.36	13.41	13.35	13.38	160840
2014-07-21	13.35	13.37	13.31	13.36	72350
2014-07-22	13.37	13.41	13.35	13.35	48600
2014-07-23	13.32	13.36	13.31	13.35	45226
2014-07-24	13.43	13.45	13.42	13.44	52572
2014-07-25	13.38	13.39	13.35	13.35	19900
2014-07-28	13.38	13.41	13.35	13.39	49992
2014-07-29	13.34	13.39	13.33	13.35	184348
2014-07-30	13.45	13.54	13.45	13.52	278022
2014-07-31	13.60	13.61	13.50	13.55	473334
2014-08-01	13.47	13.51	13.35	13.38	374376
2014-08-04	13.35	13.36	13.31	13.36	84372
2014-08-05	13.39	13.42	13.32	13.35	91416
2014-08-06	13.27	13.33	13.26	13.32	270596
2014-08-07	13.32	13.34	13.20	13.21	146432
2014-08-08	13.15	13.23	13.11	13.22	101372
2014-08-11	13.20	13.25	13.20	13.23	590586
2014-08-12	13.23	13.27	13.21	13.26	77508
2014-08-13	13.23	13.23	13.17	13.19	98052
2014-08-14	13.13	13.17	13.11	13.13	60200
2014-08-15	13.14	13.14	12.96	13.02	184502
2014-08-18	13.08	13.11	13.06	13.11	118530
2014-08-19	13.06	13.14	13.05	13.12	75964
2014-08-20	13.13	13.22	13.13	13.20	106436
2014-08-21	13.18	13.20	13.13	13.15	106786
2014-08-22	13.15	13.19	13.13	13.15	231454
2014-08-25	13.15	13.16	13.12	13.12	106336
2014-08-26	13.08	13.14	13.08	13.12	162868
2014-08-27	13.09	13.09	13.05	13.05	126620
2014-08-28	13.01	13.03	12.98	13.01	48142
2014-08-29	13.03	13.03	12.99	13.01	383348
2014-09-02	13.11	13.18	13.11	13.18	75336
2014-09-03	13.23	13.23	13.13	13.13	189616
2014-09-04	13.17	13.25	13.16	13.23	143806
2014-09-05	13.13	13.24	13.12	13.22	141732
2014-09-08	13.18	13.27	13.15	13.24	114346
2014-09-09	13.33	13.33	13.27	13.30	432248
2014-09-10	13.39	13.39	13.34	13.38	178102
2014-09-11	13.36	13.41	13.33	13.40	161010
2014-09-12	13.50	13.52	13.45	13.51	603730
2014-09-15	13.48	13.48	13.44	13.45	415842
2014-09-16	13.43	13.46	13.40	13.46	156274
2014-09-17	13.42	13.54	13.38	13.53	348594
2014-09-18	13.53	13.58	13.52	13.53	244958
2014-09-19	13.50	13.54	13.43	13.43	243184
2014-09-22	13.41	13.43	13.37	13.37	99564
2014-09-23	13.38	13.38	13.32	13.33	281578
2014-09-24	13.34	13.41	13.32	13.40	70166
2014-09-25	13.36	13.36	13.26	13.26	173948
2014-09-26	13.29	13.35	13.29	13.33	314434
2014-09-29	13.23	13.25	13.22	13.24	264376
2014-09-30	13.29	13.29	13.23	13.27	140654
2014-10-01	13.16	13.16	13.03	13.03	257780
2014-10-02	13.05	13.13	13.02	13.12	283604
2014-10-03	13.19	13.22	13.12	13.12	491276
2014-10-06	13.14	13.14	13.04	13.08	132554
2014-10-07	13.00	13.02	12.92	12.93	159286
2014-10-08	12.92	12.98	12.82	12.82	233204
2014-10-09	12.86	12.88	12.82	12.87	219746
2014-10-10	12.85	12.85	12.80	12.81	100178
2014-10-13	12.72	12.74	12.64	12.64	205150
2014-10-14	12.64	12.68	12.59	12.60	206334
2014-10-15	12.20	12.49	11.89	12.46	1562486
2014-10-16	12.29	12.53	12.29	12.50	223680
2014-10-17	12.57	12.63	12.54	12.59	398632
2014-10-20	12.52	12.57	12.52	12.54	110452
2014-10-21	12.60	12.62	12.57	12.61	96664
2014-10-22	12.63	12.67	12.60	12.61	61908
2014-10-23	12.68	12.75	12.67	12.72	188056
2014-10-24	12.68	12.71	12.64	12.69	149046
2014-10-27	12.71	12.71	12.63	12.67	250528
2014-10-28	12.71	12.74	12.69	12.73	57236
2014-10-29	12.74	12.87	12.74	12.81	176438
2014-10-30	12.75	12.79	12.73	12.79	46528
2014-10-31	12.79	12.84	12.78	12.82	100138
2014-11-03	12.83	12.91	12.83	12.83	2044406
2014-11-04	12.80	12.83	12.76	12.82	117300
2014-11-05	12.85	12.86	12.82	12.83	65126
2014-11-06	12.88	12.90	12.83	12.90	84852
2014-11-07	12.84	12.84	12.74	12.74	165556
2014-11-10	12.75	12.84	12.74	12.84	77502
2014-11-11	12.84	12.87	12.84	12.85	58756
2014-11-12	12.78	12.85	12.75	12.85	85590
2014-11-13	12.81	12.83	12.81	12.81	5406
2014-11-14	12.82	12.84	12.73	12.75	81726
2014-11-17	12.70	12.78	12.70	12.77	40970
2014-11-18	12.76	12.77	12.73	12.73	44194
2014-11-19	12.80	12.82	12.74	12.80	169102
2014-11-20	12.72	12.78	12.70	12.77	120896
2014-11-21	12.74	12.76	12.70	12.71	84892
2014-11-24	12.74	12.75	12.68	12.68	183768
2014-11-25	12.68	12.68	12.61	12.61	304684
2014-11-26	12.56	12.57	12.54	12.56	189776
2014-11-28	12.53	12.53	12.47	12.47	68736
2014-12-01	12.40	12.51	12.38	12.51	392092
2014-12-02	12.57	12.63	12.57	12.63	364856
2014-12-03	12.64	12.66	12.62	12.64	111678
2014-12-04	12.62	12.64	12.55	12.55	378988
2014-12-05	12.62	12.73	12.62	12.68	573818
2014-12-08	12.65	12.69	12.56	12.58	143856
2014-12-09	12.50	12.52	12.44	12.50	150730
2014-12-10	12.50	12.51	12.37	12.39	93644
2014-12-11	12.44	12.48	12.41	12.43	306926
2014-12-12	12.30	12.34	12.22	12.23	211164
2014-12-15	12.31	12.33	12.25	12.32	1883370
2014-12-16	12.15	12.28	12.15	12.19	218668
2014-12-17	12.22	12.36	12.21	12.35	513886
2014-12-18	12.48	12.51	12.46	12.49	355360
2014-12-19	12.45	12.45	12.40	12.41	94576
2014-12-22	12.43	12.44	12.38	12.39	357040
2014-12-23	12.45	12.60	12.45	12.60	307446
2014-12-24	12.61	12.66	12.59	12.59	272866
2014-12-26	12.55	12.58	12.54	12.56	81960
2014-12-29	12.51	12.51	12.44	12.46	189750
2014-12-30	12.38	12.44	12.38	12.43	352654
2014-12-31	12.43	12.43	12.38	12.39	237428
2015-01-02	12.36	12.38	12.25	12.27	49114
2015-01-05	12.24	12.24	12.11	12.12	213558
2015-01-06	12.03	12.04	11.84	11.96	898380
2015-01-07	12.04	12.06	11.96	11.96	244642
2015-01-08	12.03	12.09	12.03	12.07	83884
2015-01-09	12.06	12.06	11.92	11.95	93746
2015-01-12	11.91	11.91	11.85	11.87	1938218
2015-01-13	11.88	11.91	11.80	11.85	98684
2015-01-14	11.69	11.74	11.65	11.74	608010
2015-01-15	11.74	11.74	11.52	11.53	310088
2015-01-16	11.58	11.70	11.57	11.70	193956
2015-01-20	11.67	11.68	11.59	11.64	186836
2015-01-21	11.64	11.77	11.60	11.76	89022
2015-01-22	11.71	11.85	11.70	11.82	165112
2015-01-23	11.72	11.72	11.65	11.66	103336
2015-01-26	11.69	11.73	11.67	11.71	207484
2015-01-27	11.58	11.71	11.57	11.68	78806
2015-01-28	11.68	11.68	11.48	11.51	555728
2015-01-29	11.56	11.61	11.54	11.57	168072
2015-01-30	11.43	11.48	11.37	11.37	103836
2015-02-02	11.48	11.48	11.39	11.42	690380
2015-02-03	11.50	11.60	11.50	11.60	111462
2015-02-04	11.66	11.69	11.54	11.55	203290
2015-02-05	11.61	11.65	11.60	11.64	74938
2015-02-06	11.81	11.91	11.78	11.91	232504
2015-02-09	11.84	11.90	11.84	11.90	55760
2015-02-10	11.95	11.99	11.92	11.97	76606
2015-02-11	11.96	12.02	11.93	11.98	93018
2015-02-12	11.97	11.98	11.92	11.97	92990
2015-02-13	11.97	12.04	11.97	12.04	110220
2015-02-17	12.07	12.25	12.05	12.22	216474
2015-02-18	12.20	12.22	12.03	12.12	159522
2015-02-19	12.11	12.18	12.07	12.16	167382
2015-02-20	12.07	12.22	12.02	12.17	304148
2015-02-23	12.10	12.11	12.05	12.05	61136
2015-02-24	12.07	12.12	11.89	11.89	146240
2015-02-25	11.89	11.93	11.85	11.87	96828
2015-02-26	11.92	12.02	11.89	12.02	66610
2015-02-27	11.98	12.02	11.92	11.94	282914
2015-03-02	11.95	12.10	11.94	12.10	77766
2015-03-03	12.11	12.16	12.08	12.15	252516
2015-03-04	12.12	12.16	12.10	12.14	54204
2015-03-05	12.14	12.16	12.10	12.10	479874
2015-03-06	12.31	12.38	12.29	12.36	281710
2015-03-09	12.29	12.31	12.25	12.27	375216
2015-03-10	12.16	12.18	12.12	12.14	118666
2015-03-11	12.15	12.17	12.09	12.10	66850
2015-03-12	12.02	12.11	12.00	12.09	312660
2015-03-13	12.13	12.13	12.05	12.12	53738
2015-03-16	12.02	12.06	11.99	12.04	31494
2015-03-17	12.00	12.00	11.97	11.98	79588
2015-03-18	11.93	11.97	11.68	11.71	238990
2015-03-19	11.74	11.84	11.73	11.81	279834
2015-03-20	11.73	11.76	11.72	11.73	207348
2015-03-23	11.71	11.74	11.69	11.70	55796
2015-03-24	11.70	11.70	11.61	11.61	79254
2015-03-25	11.62	11.70	11.62	11.70	47656
2015-03-26	11.74	11.86	11.74	11.86	296336
2015-03-27	11.79	11.79	11.74	11.75	64352
2015-03-30	11.74	11.77	11.73	11.75	34468
2015-03-31	11.73	11.73	11.69	11.70	62134
2015-04-01	11.61	11.62	11.56	11.58	114222
2015-04-02	11.60	11.66	11.59	11.65	292520
2015-04-06	11.51	11.63	11.51	11.62	126308
2015-04-07	11.64	11.66	11.58	11.60	87242
2015-04-08	11.60	11.65	11.59	11.61	56152
2015-04-09	11.62	11.72	11.62	11.71	68972
2015-04-10	11.65	11.72	11.65	11.72	67614
2015-04-13	11.70	11.72	11.65	11.65	57644
2015-04-14	11.54	11.61	11.52	11.60	56948
2015-04-15	11.57	11.59	11.55	11.58	155076
2015-04-16	11.57	11.62	11.56	11.56	63656
2015-04-17	11.60	11.60	11.49	11.51	63334
2015-04-20	11.53	11.59	11.52	11.56	125620
2015-04-21	11.60	11.61	11.58	11.60	43674
2015-04-22	11.61	11.74	11.61	11.74	95750
2015-04-23	11.73	11.73	11.65	11.67	37518
2015-04-24	11.64	11.64	11.58	11.59	76324
2015-04-27	11.60	11.66	11.60	11.62	57116
2015-04-28	11.66	11.73	11.63	11.73	179934
2015-04-29	11.85	11.87	11.79	11.82	265192
2015-04-30	11.92	11.94	11.81	11.82	306648
2015-05-01	11.89	11.96	11.87	11.95	234568
2015-05-04	11.94	11.99	11.90	11.99	95890
2015-05-05	11.99	12.09	11.98	12.03	119030
2015-05-06	12.08	12.16	12.07	12.14	250944
2015-05-07	12.10	12.12	12.03	12.06	417980
2015-05-08	11.90	11.98	11.88	11.95	127298
2015-05-11	12.05	12.20	12.04	12.18	448526
2015-05-12	12.22	12.25	12.11	12.18	304896
2015-05-13	12.06	12.20	12.06	12.20	186604
2015-05-14	12.16	12.17	12.10	12.11	326244
2015-05-15	12.05	12.07	11.92	11.95	193686
2015-05-18	12.03	12.10	12.02	12.09	408912
2015-05-19	12.22	12.24	12.12	12.20	588648
2015-05-20	12.16	12.19	12.09	12.15	69552
2015-05-21	12.09	12.09	12.00	12.01	36224
2015-05-22	12.06	12.09	12.04	12.05	89522
2015-05-26	12.06	12.06	11.91	11.91	226836
2015-05-27	11.95	11.99	11.91	11.92	58406
2015-05-28	11.92	11.95	11.88	11.90	98578
2015-05-29	11.86	11.88	11.82	11.88	52532
2015-06-01	11.88	12.02	11.87	11.99	72622
2015-06-02	12.08	12.16	12.08	12.15	103182
2015-06-03	12.25	12.37	12.25	12.35	131748
2015-06-04	12.29	12.30	12.21	12.25	217026
2015-06-05	12.41	12.45	12.34	12.41	318094
2015-06-08	12.35	12.38	12.33	12.36	87894
2015-06-09	12.40	12.47	12.40	12.44	128358
2015-06-10	12.51	12.56	12.48	12.54	276298
2015-06-11	12.47	12.50	12.36	12.37	164952
2015-06-12	12.39	12.39	12.27	12.37	342742
2015-06-15	12.24	12.32	12.22	12.30	62422
2015-06-16	12.24	12.28	12.20	12.21	284212
2015-06-17	12.23	12.35	12.18	12.18	171446
2015-06-18	12.22	12.30	12.20	12.22	54686
2015-06-19	12.13	12.13	12.07	12.08	110690
2015-06-22	12.18	12.29	12.18	12.29	129864
2015-06-23	12.37	12.38	12.29	12.36	73518
2015-06-24	12.31	12.36	12.28	12.28	110230
2015-06-25	12.35	12.38	12.31	12.34	49250
2015-06-26	12.44	12.47	12.42	12.47	78728
2015-06-29	12.28	12.33	12.14	12.16	166184
2015-06-30	12.26	12.28	12.16	12.24	60536
2015-07-01	12.34	12.39	12.31	12.36	75038
2015-07-02	12.28	12.28	12.23	12.27	97400
2015-07-06	12.11	12.18	12.06	12.10	105706
2015-07-07	11.97	12.03	11.90	12.02	278234
2015-07-08	11.99	12.01	11.91	11.93	80678
2015-07-09	12.03	12.10	12.03	12.10	25568
2015-07-10	12.26	12.31	12.22	12.27	27978
2015-07-13	12.35	12.36	12.28	12.34	142292
2015-07-14	12.25	12.29	12.24	12.25	476924
2015-07-15	12.25	12.27	12.13	12.16	85518
2015-07-16	12.22	12.22	12.14	12.17	50880
2015-07-17	12.19	12.19	12.15	12.16	39656
2015-07-20	12.22	12.25	12.20	12.22	74456
2015-07-21	12.25	12.25	12.13	12.14	111200
2015-07-22	12.12	12.12	12.07	12.12	168856
2015-07-23	12.12	12.13	12.01	12.02	56080
2015-07-24	12.00	12.01	11.98	11.99	47132
2015-07-27	11.91	11.94	11.89	11.90	46476
2015-07-28	11.98	11.99	11.95	11.98	197468
2015-07-29	11.99	12.04	11.96	12.01	72924
2015-07-30	12.03	12.04	11.98	11.98	37850
2015-07-31	11.88	11.88	11.84	11.84	52898
2015-08-03	11.83	11.84	11.74	11.77	145508
2015-08-04	11.81	11.90	11.79	11.89	174378
2015-08-05	11.95	12.02	11.95	11.98	98246
2015-08-06	11.95	11.95	11.89	11.90	102090
2015-08-07	11.85	11.88	11.79	11.80	107798
2015-08-10	11.88	11.92	11.85	11.90	105348
2015-08-11	11.77	11.77	11.69	11.74	87890
2015-08-12	11.68	11.74	11.62	11.74	440428
2015-08-13	11.80	11.82	11.74	11.81	334534
2015-08-14	11.85	11.86	11.81	11.85	21294
2015-08-17	11.74	11.78	11.73	11.78	40276
2015-08-18	11.82	11.82	11.78	11.81	26900
2015-08-19	11.87	11.87	11.67	11.68	217860
2015-08-20	11.65	11.65	11.60	11.60	91680
2015-08-21	11.57	11.60	11.51	11.53	338758
2015-08-24	10.96	11.50	7.86	11.44	1057010
2015-08-25	11.54	11.69	11.43	11.60	686612
2015-08-26	11.68	11.76	11.63	11.75	142374
2015-08-27	11.78	11.79	11.73	11.76	57392
2015-08-28	11.66	11.77	11.66	11.76	99526
2015-08-31	11.68	11.80	11.67	11.80	99596
2015-09-01	11.73	11.75	11.69	11.71	47386
2015-09-02	11.75	11.76	11.69	11.75	58548
2015-09-03	11.69	11.73	11.68	11.69	74014
2015-09-04	11.68	11.68	11.60	11.63	60014
2015-09-08	11.73	11.74	11.70	11.73	13614
2015-09-09	11.82	11.82	11.70	11.72	89772
2015-09-10	11.73	11.79	11.73	11.78	38792
2015-09-11	11.73	11.73	11.68	11.70	17170
2015-09-14	11.66	11.70	11.65	11.67	115204
2015-09-15	11.72	11.86	11.71	11.85	123204
2015-09-16	11.85	11.88	11.81	11.86	63162
2015-09-17	11.87	11.87	11.68	11.68	237506
2015-09-18	11.61	11.62	11.56	11.56	65486
2015-09-21	11.65	11.69	11.63	11.68	235762
2015-09-22	11.60	11.60	11.53	11.57	62746
2015-09-23	11.60	11.62	11.57	11.59	75096
2015-09-24	11.48	11.56	11.47	11.56	86058
2015-09-25	11.62	11.64	11.60	11.61	87708
2015-09-28	11.53	11.54	11.48	11.48	31098
2015-09-29	11.45	11.46	11.40	11.40	80918
2015-09-30	11.44	11.44	11.39	11.40	37224
2015-10-01	11.35	11.40	11.32	11.38	37760
2015-10-02	11.19	11.30	11.14	11.27	173636
2015-10-05	11.34	11.39	11.31	11.39	27056
2015-10-06	11.39	11.41	11.34	11.35	7792
2015-10-07	11.40	11.43	11.37	11.40	70554
2015-10-08	11.40	11.48	11.37	11.45	152530
2015-10-09	11.46	11.47	11.44	11.44	30496
2015-10-12	11.40	11.40	11.37	11.38	17012
2015-10-13	11.37	11.40	11.34	11.35	21762
2015-10-14	11.26	11.27	11.21	11.22	99452
2015-10-15	11.28	11.31	11.27	11.30	54022
2015-10-16	11.27	11.33	11.27	11.32	538566
2015-10-19	11.31	11.37	11.31	11.33	109578
2015-10-20	11.39	11.40	11.37	11.39	75570
2015-10-21	11.34	11.34	11.31	11.33	8900
2015-10-22	11.30	11.34	11.28	11.31	28706
2015-10-23	11.40	11.42	11.40	11.42	26482
2015-10-26	11.36	11.39	11.36	11.36	82734
2015-10-27	11.30	11.32	11.29	11.30	70516
2015-10-28	11.33	11.44	11.33	11.41	91588
2015-10-29	11.48	11.57	11.48	11.56	115144
2015-10-30	11.53	11.55	11.51	11.51	81574
2015-11-02	11.55	11.59	11.55	11.58	314874
2015-11-03	11.59	11.65	11.59	11.64	53578
2015-11-04	11.63	11.68	11.63	11.67	92040
2015-11-05	11.65	11.70	11.65	11.68	151398
2015-11-06	11.82	11.88	11.81	11.84	104284
2015-11-09	11.91	11.91	11.85	11.87	70010
2015-11-10	11.83	11.83	11.79	11.82	49024
2015-11-11	11.84	11.85	11.83	11.83	76938
2015-11-12	11.82	11.83	11.79	11.82	80088
2015-11-13	11.75	11.77	11.73	11.75	73980
2015-11-16	11.69	11.73	11.67	11.70	18504
2015-11-17	11.76	11.79	11.69	11.70	16938
2015-11-18	11.74	11.75	11.71	11.71	13074
2015-11-19	11.66	11.69	11.65	11.67	31156
2015-11-20	11.65	11.70	11.65	11.70	14930
2015-11-23	11.72	11.72	11.66	11.68	124946
2015-11-24	11.64	11.66	11.62	11.64	51946
2015-11-25	11.62	11.65	11.61	11.62	48832
2015-11-27	11.61	11.61	11.59	11.60	23254
2015-11-30	11.61	11.61	11.59	11.59	54666
2015-12-01	11.59	11.59	11.47	11.48	73668
2015-12-02	11.51	11.56	11.51	11.54	70248
2015-12-03	11.63	11.79	11.63	11.78	70314
2015-12-04	11.74	11.76	11.67	11.69	95472
2015-12-07	11.67	11.67	11.57	11.60	43982
2015-12-08	11.56	11.62	11.56	11.60	41890
2015-12-09	11.60	11.64	11.54	11.57	85218
2015-12-10	11.58	11.61	11.57	11.60	46518
2015-12-11	11.49	11.51	11.40	11.42	135452
2015-12-14	11.52	11.60	11.49	11.59	110746
2015-12-15	11.69	11.69	11.64	11.66	228208
2015-12-16	11.68	11.82	11.64	11.70	606560
2015-12-17	11.65	11.67	11.60	11.62	134882
2015-12-18	11.57	11.57	11.51	11.53	69706
2015-12-21	11.52	11.53	11.49	11.53	49114
2015-12-22	11.58	11.61	11.55	11.58	52802
2015-12-23	11.64	11.67	11.62	11.62	121124
2015-12-24	11.64	11.64	11.60	11.61	20488
2015-12-28	11.60	11.61	11.55	11.58	101646
2015-12-29	11.62	11.72	11.62	11.72	65666
2015-12-30	11.72	11.74	11.67	11.70	116572
2015-12-31	11.66	11.68	11.62	11.62	48270
2016-01-04	11.54	11.58	11.50	11.57	26938
2016-01-05	11.59	11.60	11.53	11.58	28816
2016-01-06	11.48	11.48	11.43	11.43	15592
2016-01-07	11.39	11.47	11.38	11.39	128514
2016-01-08	11.40	11.40	11.31	11.32	100446
2016-01-11	11.41	11.41	11.35	11.39	257964
2016-01-12	11.39	11.41	11.24	11.30	90930
2016-01-13	11.31	11.32	11.18	11.20	61358
2016-01-14	11.24	11.29	11.19	11.25	149808
2016-01-15	11.11	11.16	11.10	11.14	280516
2016-01-19	11.17	11.19	11.12	11.17	162986
2016-01-20	11.05	11.09	10.98	11.06	522490
2016-01-21	11.02	11.12	11.01	11.11	69330
2016-01-22	11.18	11.21	11.15	11.16	61840
2016-01-25	11.11	11.13	11.10	11.10	67392
2016-01-26	11.10	11.11	11.06	11.08	46316
2016-01-27	11.09	11.14	11.06	11.06	25524
2016-01-28	11.09	11.09	11.02	11.03	117576
2016-01-29	10.93	10.97	10.90	10.91	74188
2016-02-01	10.93	10.98	10.91	10.97	86042
2016-02-02	10.85	10.85	10.80	10.80	83380
2016-02-03	10.82	10.83	10.70	10.82	175444
2016-02-04	10.81	10.83	10.77	10.77	34982
2016-02-05	10.84	10.84	10.74	10.75	43098
2016-02-08	10.67	10.67	10.58	10.61	244714
2016-02-09	10.52	10.60	10.52	10.59	74684
2016-02-10	10.59	10.62	10.52	10.52	107616
2016-02-11	10.36	10.44	10.32	10.41	100826
2016-02-12	10.53	10.61	10.49	10.58	134264
2016-02-16	10.62	10.68	10.62	10.64	470838
2016-02-17	10.69	10.75	10.68	10.70	91066
2016-02-18	10.73	10.73	10.58	10.59	144988
2016-02-19	10.61	10.64	10.58	10.60	122898
2016-02-22	10.61	10.64	10.61	10.62	303410
2016-02-23	10.68	10.68	10.57	10.60	46552
2016-02-24	10.51	10.60	10.45	10.59	28926
2016-02-25	10.54	10.56	10.51	10.53	15706
2016-02-26	10.62	10.65	10.60	10.63	199850
2016-02-29	10.62	10.62	10.58	10.59	71198
2016-03-01	10.59	10.75	10.59	10.75	108676
2016-03-02	10.83	10.83	10.78	10.79	96210
2016-03-03	10.79	10.79	10.79	10.76	25772
2016-03-04	10.80	10.87	10.79	10.82	34014
2016-03-07	10.85	10.89	10.85	10.87	20054
2016-03-08	10.73	10.75	10.71	10.75	134000
2016-03-09	10.81	10.85	10.79	10.83	118112
2016-03-10	10.83	10.83	10.83	10.90	42408
2016-03-11	10.90	10.90	10.90	10.98	26426
2016-03-14	10.95	10.96	10.91	10.95	60326
2016-03-15	10.95	10.95	10.95	10.95	64046
2016-03-16	10.99	11.02	10.86	10.87	45918
2016-03-17	10.82	10.83	10.79	10.81	123730
2016-03-18	10.79	10.80	10.75	10.77	35792
2016-03-21	10.84	10.85	10.81	10.84	54900
2016-03-22	10.80	10.90	10.80	10.90	186156
2016-03-23	10.85	10.86	10.77	10.78	8206
2016-03-24	10.74	10.84	10.74	10.80	10724
2016-03-28	10.80	10.80	10.75	10.77	49704
2016-03-29	10.74	10.74	10.67	10.63	46638
2016-03-30	10.68	10.71	10.65	10.66	24802
2016-03-31	10.63	10.66	10.62	10.57	77204
2016-04-01	10.58	10.62	10.55	10.61	24572
2016-04-04	10.57	10.59	10.55	10.55	53632
2016-04-05	10.55	10.55	10.55	10.47	36786
2016-04-06	10.50	10.54	10.50	10.52	7310
2016-04-07	10.46	10.46	10.41	10.41	70488
2016-04-08	10.46	10.47	10.45	10.45	6492
2016-04-11	10.49	10.49	10.44	10.44	40758
2016-04-12	10.51	10.55	10.51	10.55	15450
2016-04-13	10.55	10.57	10.51	10.52	14766
2016-04-14	10.55	10.58	10.55	10.56	31836
2016-04-15	10.56	10.56	10.49	10.52	49686
2016-04-18	10.53	10.55	10.52	10.53	23724
2016-04-19	10.56	10.58	10.54	10.57	9072
2016-04-20	10.56	10.67	10.53	10.67	46804
2016-04-21	10.73	10.73	10.68	10.71	92222
2016-04-22	10.69	10.72	10.69	10.72	9066
2016-04-25	10.73	10.74	10.72	10.73	10126
2016-04-26	10.75	10.80	10.75	10.80	39606
2016-04-27	10.72	10.74	10.66	10.66	57052
2016-04-28	10.67	10.67	10.60	10.60	31052
2016-04-29	10.61	10.61	10.59	10.59	11312
2016-05-02	10.62	10.66	10.62	10.66	138456
2016-05-03	10.54	10.56	10.53	10.55	7276
2016-05-04	10.52	10.56	10.49	10.49	54652
2016-05-05	10.50	10.53	10.45	10.46	39052
2016-05-06	10.48	10.51	10.46	10.49	8836
2016-05-09	10.47	10.47	10.45	10.45	28712
2016-05-10	10.47	10.47	10.46	10.46	10020
2016-05-11	10.45	10.46	10.41	10.41	10968
2016-05-12	10.46	10.50	10.46	10.47	22310
2016-05-13	10.48	10.48	10.40	10.41	53124
2016-05-16	10.45	10.48	10.45	10.48	23768
2016-05-17	10.48	10.52	10.47	10.52	22094
2016-05-18	10.57	10.70	10.57	10.69	93978
2016-05-19	10.67	10.68	10.64	10.67	103862
2016-05-20	10.66	10.66	10.63	10.64	11328
2016-05-23	10.62	10.65	10.61	10.62	16914
2016-05-24	10.66	10.69	10.65	10.68	18804
2016-05-25	10.67	10.68	10.64	10.68	6920
2016-05-26	10.63	10.63	10.59	10.62	8680
2016-05-27	10.60	10.66	10.60	10.66	29120
2016-05-31	10.69	10.69	10.59	10.61	115600
2016-06-01	10.56	10.63	10.56	10.61	9024
2016-06-02	10.57	10.58	10.54	10.56	83316
2016-06-03	10.41	10.41	10.36	10.37	83348
2016-06-06	10.39	10.43	10.39	10.41	119010
2016-06-07	10.38	10.38	10.36	10.38	22088
2016-06-08	10.36	10.39	10.35	10.37	18496
2016-06-09	10.30	10.33	10.30	10.31	81616
2016-06-10	10.26	10.29	10.24	10.24	33212
2016-06-13	10.21	10.25	10.21	10.22	82262
2016-06-14	10.18	10.23	10.18	10.22	43314
2016-06-15	10.22	10.23	10.14	10.15	149066
2016-06-16	10.11	10.14	10.06	10.13	74266
2016-06-17	10.17	10.22	10.17	10.21	18816
2016-06-20	10.30	10.32	10.28	10.30	153018
2016-06-21	10.28	10.36	10.28	10.35	45764
2016-06-22	10.34	10.34	10.29	10.30	22504
2016-06-23	10.35	10.40	10.35	10.39	60860
2016-06-24	10.11	10.14	10.04	10.12	114094
2016-06-27	9.99	9.99	9.93	9.95	126230
2016-06-28	9.97	9.97	9.93	9.93	128394
2016-06-29	9.95	10.01	9.93	10.01	392010
2016-06-30	9.98	10.00	9.93	9.97	88374
2016-07-01	9.88	9.95	9.88	9.91	79024
2016-07-05	9.86	9.86	9.78	9.79	55902
2016-07-06	9.79	9.83	9.79	9.80	101132
2016-07-07	9.84	9.86	9.79	9.84	113058
2016-07-08	9.85	9.86	9.79	9.79	1025204
2016-07-11	9.86	9.90	9.83	9.88	107362
2016-07-12	9.99	10.02	9.97	10.02	52788
2016-07-13	9.96	9.97	9.93	9.97	18244
2016-07-14	10.06	10.06	10.02	10.04	35994
2016-07-15	10.09	10.13	10.09	10.13	169130
2016-07-18	10.08	10.14	10.07	10.12	56364
2016-07-19	10.07	10.09	10.06	10.06	27910
2016-07-20	10.11	10.13	10.10	10.11	16870
2016-07-21	10.15	10.16	10.05	10.08	28090
2016-07-22	10.11	10.11	10.06	10.09	5670
2016-07-25	10.07	10.09	10.07	10.09	3764
2016-07-26	10.07	10.11	10.07	10.07	34598
2016-07-27	10.05	10.07	10.00	10.00	110406
2016-07-28	10.02	10.02	9.97	10.00	41698
2016-07-29	9.97	9.97	9.92	9.92	165586
2016-08-01	9.95	9.98	9.94	9.98	13384
2016-08-02	10.06	10.06	10.00	10.01	80722
2016-08-03	10.06	10.07	10.01	10.02	5108
2016-08-04	9.96	9.99	9.93	9.96	16682
2016-08-05	9.98	10.09	9.98	10.08	22320
2016-08-08	10.11	10.13	10.08	10.10	28422
2016-08-09	10.08	10.08	10.03	10.04	13574
2016-08-10	10.00	10.02	9.96	9.99	91958
2016-08-11	9.98	10.09	9.98	10.08	29878
2016-08-12	9.96	9.99	9.95	9.99	18062
2016-08-15	10.03	10.07	10.03	10.06	24422
2016-08-16	10.08	10.12	10.06	10.10	31230
2016-08-17	10.08	10.11	10.04	10.08	134186
2016-08-18	10.04	10.08	10.01	10.02	16750
2016-08-19	10.09	10.12	10.09	10.09	21494
2016-08-22	10.06	10.07	10.03	10.05	134328
2016-08-23	10.02	10.06	10.02	10.05	16188
2016-08-24	10.06	10.08	10.04	10.04	13764
2016-08-25	10.07	10.09	10.06	10.09	13934
2016-08-26	10.08	10.18	10.02	10.18	35856
2016-08-29	10.14	10.14	10.08	10.08	200840
2016-08-30	10.09	10.10	10.07	10.09	13462
2016-08-31	10.09	10.10	10.06	10.10	102626
2016-09-01	10.14	10.16	10.08	10.08	60310
2016-09-02	10.12	10.16	10.11	10.11	25668
2016-09-06	10.12	10.13	10.01	10.02	56174
2016-09-07	10.00	10.02	9.99	10.00	23368
2016-09-08	10.04	10.13	10.04	10.12	72086
2016-09-09	10.20	10.22	10.19	10.20	40350
2016-09-12	10.25	10.25	10.19	10.19	109218
2016-09-13	10.17	10.31	10.17	10.27	78890
2016-09-14	10.27	10.27	10.20	10.22	62894
2016-09-15	10.25	10.27	10.20	10.22	39572
2016-09-16	10.20	10.21	10.19	10.20	21948
2016-09-19	10.22	10.23	10.19	10.23	15902
2016-09-20	10.21	10.22	10.17	10.21	51648
2016-09-21	10.23	10.25	10.14	10.17	169036
2016-09-22	10.12	10.12	10.08	10.11	38972
2016-09-23	10.12	10.12	10.08	10.09	41090
2016-09-26	10.07	10.07	10.02	10.02	30206
2016-09-27	9.98	10.02	9.98	9.99	26028
2016-09-28	10.01	10.01	9.98	10.01	38612
2016-09-29	10.04	10.04	9.98	9.99	69788
2016-09-30	10.02	10.08	10.00	10.06	70758
2016-10-03	10.07	10.10	10.06	10.10	19064
2016-10-04	10.10	10.18	10.10	10.18	9326
2016-10-05	10.21	10.25	10.20	10.24	25296
2016-10-06	10.26	10.28	10.23	10.28	22976
2016-10-07	10.24	10.29	10.24	10.25	37492
2016-10-10	10.30	10.33	10.30	10.30	144014
2016-10-11	10.30	10.33	10.29	10.30	34334
2016-10-12	10.31	10.34	10.30	10.30	23582
2016-10-13	10.25	10.27	10.23	10.27	36960
2016-10-14	10.30	10.32	10.26	10.32	72558
2016-10-17	10.28	10.29	10.26	10.28	122314
2016-10-18	10.31	10.31	10.24	10.25	58718
2016-10-19	10.25	10.25	10.21	10.24	183484
2016-10-20	10.21	10.25	10.20	10.24	9266
2016-10-21	10.21	10.25	10.21	10.22	25450
2016-10-24	10.21	10.27	10.21	10.25	7000
2016-10-25	10.28	10.29	10.23	10.24	30552
2016-10-26	10.30	10.31	10.28	10.31	45796
2016-10-27	10.38	10.41	10.36	10.36	72784
2016-10-28	10.38	10.39	10.36	10.36	24894
2016-10-31	10.36	10.38	10.34	10.36	17600
2016-11-01	10.39	10.40	10.33	10.36	52370
2016-11-02	10.33	10.33	10.28	10.29	122182
2016-11-03	10.31	10.33	10.29	10.31	103680
2016-11-04	10.26	10.26	10.22	10.26	8456
2016-11-07	10.32	10.33	10.30	10.33	56966
2016-11-08	10.33	10.40	10.31	10.38	109186
2016-11-09	10.47	10.72	10.47	10.72	294888
2016-11-10	10.76	10.83	10.71	10.83	232216
2016-11-11	10.79	10.87	10.77	10.85	70610
2016-11-14	11.00	11.05	10.91	11.00	250670
2016-11-15	11.00	11.02	10.96	11.00	70872
2016-11-16	11.03	11.05	10.96	10.96	64206
2016-11-17	11.01	11.09	11.01	11.08	74128
2016-11-18	11.09	11.19	11.07	11.17	105256
2016-11-21	11.16	11.17	11.12	11.16	64288
2016-11-22	11.11	11.15	11.09	11.13	46222
2016-11-23	11.26	11.30	11.20	11.20	72682
2016-11-25	11.19	11.25	11.19	11.22	12182
2016-11-28	11.16	11.17	11.12	11.13	99082
2016-11-29	11.15	11.17	11.09	11.10	250750
2016-11-30	11.22	11.28	11.21	11.27	33860
2016-12-01	11.36	11.43	11.32	11.35	112680
2016-12-02	11.30	11.30	11.22	11.27	141072
2016-12-05	11.33	11.36	11.22	11.26	46234
2016-12-06	11.24	11.26	11.23	11.25	79644
2016-12-07	11.23	11.23	11.15	11.17	63352
2016-12-08	11.24	11.27	11.22	11.27	42900
2016-12-09	11.27	11.38	11.25	11.38	49956
2016-12-12	11.38	11.41	11.34	11.36	94932
2016-12-13	11.34	11.40	11.32	11.36	89864
2016-12-14	11.29	11.54	11.27	11.53	105418
2016-12-15	11.55	11.63	11.54	11.63	1006662
2016-12-16	11.55	11.62	11.51	11.59	510292
2016-12-19	11.51	11.53	11.46	11.49	81502
2016-12-20	11.56	11.57	11.50	11.51	103134
2016-12-21	11.48	11.50	11.46	11.48	134674
2016-12-22	11.50	11.52	11.46	11.48	80118
2016-12-23	11.44	11.47	11.44	11.45	500668
2016-12-27	11.52	11.52	11.50	11.50	64638
2016-12-28	11.47	11.48	11.39	11.41	51194
2016-12-29	11.39	11.39	11.31	11.34	155576
2016-12-30	11.35	11.35	11.25	11.29	78388
2017-01-03	11.38	11.40	11.27	11.27	83530
2017-01-04	11.29	11.33	11.26	11.26	83964
2017-01-05	11.23	11.23	11.11	11.13	101204
2017-01-06	11.17	11.23	11.16	11.23	61670
2017-01-09	11.15	11.16	11.13	11.15	63828
2017-01-10	11.12	11.16	11.12	11.14	71206
2017-01-11	11.12	11.16	11.08	11.12	60782
2017-01-12	11.06	11.12	11.02	11.11	53454
2017-01-13	11.15	11.22	11.15	11.16	65076
2017-01-17	11.03	11.09	11.02	11.05	99362
2017-01-18	11.11	11.21	11.11	11.21	12874
2017-01-19	11.25	11.32	11.25	11.29	84348
2017-01-20	11.33	11.35	11.26	11.28	34450
2017-01-23	11.25	11.26	11.12	11.15	57760
2017-01-24	11.20	11.28	11.20	11.25	144984
2017-01-25	11.32	11.39	11.30	11.36	69960
2017-01-26	11.36	11.40	11.31	11.31	18532
2017-01-27	11.31	11.32	11.29	11.29	54238
2017-01-30	11.29	11.30	11.25	11.28	15570
2017-01-31	11.25	11.25	11.19	11.21	58060
2017-02-01	11.31	11.34	11.24	11.27	40236
2017-02-02	11.22	11.27	11.17	11.27	31706
2017-02-03	11.18	11.29	11.16	11.25	35222
2017-02-06	11.15	11.19	11.12	11.13	26724
2017-02-07	11.15	11.17	11.06	11.11	26974
2017-02-08	11.05	11.07	10.98	11.02	853348
2017-02-09	11.07	11.15	11.06	11.15	98696
2017-02-10	11.17	11.19	11.13	11.16	160658
2017-02-13	11.17	11.22	11.17	11.19	21786
2017-02-14	11.17	11.31	11.17	11.25	104372
2017-02-15	11.33	11.33	11.29	11.32	45084
2017-02-16	11.28	11.28	11.18	11.21	88144
2017-02-17	11.13	11.16	11.13	11.16	77364
2017-02-21	11.20	11.20	11.15	11.16	232414
2017-02-22	11.12	11.20	11.12	11.12	33314
2017-02-23	11.09	11.11	11.07	11.08	132024
2017-02-24	11.02	11.02	10.94	10.95	194742
2017-02-27	10.99	11.07	10.98	11.07	32274
2017-02-28	11.05	11.06	11.01	11.06	25368
2017-03-01	11.20	11.23	11.20	11.23	49922
2017-03-02	11.27	11.30	11.26	11.27	179802
2017-03-03	11.27	11.32	11.24	11.27	43270
2017-03-06	11.25	11.29	11.25	11.26	337408
2017-03-07	11.27	11.30	11.27	11.29	45478
2017-03-08	11.39	11.41	11.35	11.36	200884
2017-03-09	11.41	11.44	11.39	11.43	129986
2017-03-10	11.40	11.43	11.38	11.39	236108
2017-03-13	11.41	11.44	11.39	11.44	184596
2017-03-14	11.42	11.42	11.39	11.41	10166
2017-03-15	11.37	11.39	11.21	11.22	97582
2017-03-16	11.26	11.28	11.25	11.28	25136
2017-03-17	11.21	11.23	11.20	11.21	20224
2017-03-20	11.21	11.21	11.17	11.17	14972
2017-03-21	11.17	11.17	11.08	11.10	99340
2017-03-22	11.04	11.06	11.01	11.06	19888
2017-03-23	11.03	11.11	11.03	11.05	24448
2017-03-24	11.07	11.08	11.03	11.03	28648
2017-03-27	10.98	11.03	10.95	11.02	54130
2017-03-28	10.98	11.09	10.98	11.07	31122
2017-03-29	11.05	11.05	11.01	11.03	13586
2017-03-30	11.05	11.07	11.05	11.07	3068
2017-03-31	11.04	11.05	11.04	11.04	3552
2017-04-03	11.00	11.00	10.92	10.95	76590
2017-04-04	10.92	10.96	10.92	10.94	38814
2017-04-05	10.97	10.98	10.91	10.91	13764
2017-04-06	10.90	10.97	10.90	10.94	40408
2017-04-07	10.92	10.99	10.87	10.99	128330
2017-04-10	10.98	10.98	10.95	10.96	28922
2017-04-11	10.92	10.92	10.85	10.85	40480
2017-04-12	10.85	10.85	10.80	10.80	54926
2017-04-13	10.75	10.79	10.71	10.73	15992
2017-04-17	10.70	10.79	10.70	10.78	177952
2017-04-18	10.72	10.73	10.63	10.63	94492
2017-04-19	10.71	10.72	10.69	10.70	17388
2017-04-20	10.73	10.76	10.73	10.74	27690
2017-04-21	10.71	10.72	10.69	10.72	9030
2017-04-24	10.82	10.84	10.78	10.79	159420
2017-04-25	10.85	10.89	10.84	10.89	34392
2017-04-26	10.88	10.88	10.82	10.82	61876
2017-04-27	10.84	10.85	10.78	10.81	20222
2017-04-28	10.82	10.83	10.77	10.77	6218
2017-05-01	10.84	10.87	10.82	10.86	34226
2017-05-02	10.86	10.86	10.78	10.78	36614
2017-05-03	10.80	10.85	10.80	10.85	34082
2017-05-04	10.91	10.92	10.88	10.90	28338
2017-05-05	10.89	10.90	10.88	10.89	17462
2017-05-08	10.94	10.95	10.92	10.93	23356
2017-05-09	10.97	11.00	10.96	10.96	6662
2017-05-10	10.92	10.99	10.92	10.99	20660
2017-05-11	11.02	11.02	10.95	10.96	24272
2017-05-12	10.88	10.88	10.83	10.86	53882
2017-05-15	10.87	10.88	10.85	10.86	23552
2017-05-16	10.85	10.85	10.83	10.84	11784
2017-05-17	10.74	10.74	10.64	10.67	68048
2017-05-18	10.64	10.68	10.64	10.67	34788
2017-05-19	10.71	10.72	10.69	10.70	38724
2017-05-22	10.72	10.72	10.69	10.70	7892
2017-05-23	10.67	10.76	10.67	10.76	30880
2017-05-24	10.75	10.77	10.72	10.73	21870
2017-05-25	10.70	10.72	10.69	10.70	56794
2017-05-26	10.68	10.70	10.67	10.68	35450
2017-05-30	10.67	10.68	10.62	10.62	11182
2017-05-31	10.64	10.64	10.61	10.62	18624
2017-06-01	10.65	10.66	10.62	10.63	35288
2017-06-02	10.58	10.58	10.52	10.55	62802
2017-06-05	10.59	10.59	10.57	10.58	38516
2017-06-06	10.50	10.53	10.50	10.50	55250
2017-06-07	10.54	10.56	10.52	10.55	12852
2017-06-08	10.58	10.62	10.58	10.58	27444
2017-06-09	10.63	10.64	10.59	10.60	26718
2017-06-12	10.63	10.63	10.57	10.61	17760
2017-06-13	10.62	10.62	10.60	10.60	12550
2017-06-14	10.48	10.52	10.43	10.50	114330
2017-06-15	10.54	10.55	10.52	10.54	22368
2017-06-16	10.52	10.52	10.50	10.52	22462
2017-06-19	10.54	10.57	10.54	10.57	14328
2017-06-20	10.55	10.55	10.51	10.51	19902
2017-06-21	10.54	10.54	10.51	10.52	3330
2017-06-22	10.49	10.53	10.49	10.51	7770
2017-06-23	10.50	10.52	10.49	10.49	6240
2017-06-26	10.48	10.49	10.47	10.48	15558
2017-06-27	10.56	10.60	10.56	10.59	21170
2017-06-28	10.62	10.63	10.60	10.62	83536
2017-06-29	10.72	10.73	10.68	10.71	73856
2017-06-30	10.70	10.75	10.69	10.73	44086
2017-07-03	10.82	10.84	10.81	10.83	55318
2017-07-05	10.82	10.82	10.79	10.80	16718
2017-07-06	10.87	10.88	10.83	10.87	75620
2017-07-07	10.88	10.89	10.87	10.89	6748
2017-07-10	10.85	10.87	10.83	10.86	62044
2017-07-11	10.87	10.87	10.83	10.83	28266
2017-07-12	10.75	10.76	10.73	10.76	24500
2017-07-13	10.76	10.81	10.76	10.79	20028
2017-07-14	10.71	10.75	10.70	10.74	7068
2017-07-17	10.76	10.76	10.73	10.73	21062
2017-07-18	10.65	10.67	10.64	10.64	16116
2017-07-19	10.66	10.67	10.66	10.67	9642
2017-07-20	10.63	10.65	10.61	10.65	7542
2017-07-21	10.60	10.61	10.58	10.60	9206
2017-07-24	10.61	10.63	10.61	10.62	34314
2017-07-25	10.69	10.75	10.69	10.74	14336
2017-07-26	10.76	10.76	10.65	10.67	40930
2017-07-27	10.71	10.72	10.70	10.70	63280
2017-07-28	10.71	10.71	10.66	10.66	17162
2017-07-31	10.69	10.70	10.67	10.67	329556
2017-08-01	10.64	10.64	10.61	10.61	7250
2017-08-02	10.62	10.63	10.60	10.63	17516
2017-08-03	10.60	10.61	10.56	10.57	22532
2017-08-04	10.63	10.67	10.62	10.64	44526
2017-08-07	10.65	10.65	10.61	10.63	33938
2017-08-08	10.64	10.68	10.62	10.66	164162
2017-08-09	10.58	10.60	10.56	10.60	27618
2017-08-10	10.56	10.56	10.52	10.53	12436
2017-08-11	10.52	10.53	10.50	10.51	28682
2017-08-14	10.53	10.56	10.52	10.55	42816
2017-08-15	10.62	10.63	10.60	10.63	49224
2017-08-16	10.64	10.65	10.54	10.56	45102
2017-08-17	10.58	10.58	10.50	10.50	23382
2017-08-18	10.48	10.52	10.46	10.51	14884
2017-08-21	10.50	10.50	10.48	10.49	3380
2017-08-22	10.52	10.54	10.51	10.53	11198
2017-08-23	10.48	10.51	10.46	10.46	19178
2017-08-24	10.51	10.51	10.49	10.51	12844
2017-08-25	10.49	10.49	10.46	10.46	14832
2017-08-28	10.47	10.47	10.43	10.44	22572
2017-08-29	10.35	10.40	10.35	10.39	349768
2017-08-30	10.42	10.43	10.40	10.41	131526
2017-08-31	10.40	10.43	10.38	10.38	134638
2017-09-01	10.40	10.45	10.40	10.43	13190
2017-09-05	10.37	10.37	10.29	10.30	50502
2017-09-06	10.32	10.38	10.29	10.38	66056
2017-09-07	10.32	10.33	10.25	10.26	34974
2017-09-08	10.29	10.31	10.27	10.28	40422
2017-09-11	10.35	10.39	10.35	10.39	21520
2017-09-12	10.42	10.46	10.42	10.44	71598
2017-09-13	10.44	10.51	10.44	10.51	170882
2017-09-14	10.51	10.51	10.49	10.51	164600
2017-09-15	10.50	10.53	10.49	10.50	42208
2017-09-18	10.54	10.56	10.54	10.56	22920
2017-09-19	10.55	10.58	10.55	10.58	30028
2017-09-20	10.57	10.65	10.54	10.64	16050
2017-09-21	10.62	10.63	10.59	10.63	72380
2017-09-22	10.58	10.60	10.57	10.59	239348
2017-09-25	10.58	10.58	10.51	10.51	24982
2017-09-26	10.57	10.57	10.54	10.56	17230
2017-09-27	10.65	10.67	10.64	10.66	29230
2017-09-28	10.56	10.70	10.56	10.66	27720
2017-09-29	10.69	10.69	10.67	10.69	10578
2017-10-02	10.69	10.71	10.68	10.71	87440
2017-10-03	10.71	10.71	10.68	10.70	19816
2017-10-04	10.67	10.71	10.67	10.69	19216
2017-10-05	10.71	10.73	10.70	10.71	7470
2017-10-06	10.78	10.79	10.73	10.74	20724
2017-10-09	10.73	10.75	10.71	10.71	169342
2017-10-10	10.68	10.71	10.68	10.71	3050
2017-10-11	10.70	10.71	10.69	10.69	14622
2017-10-12	10.68	10.70	10.68	10.69	2834
2017-10-13	10.62	10.64	10.58	10.60	26228
2017-10-16	10.63	10.66	10.61	10.64	21090
2017-10-17	10.66	10.68	10.64	10.64	6162
2017-10-18	10.70	10.72	10.68	10.70	33444
2017-10-19	10.65	10.69	10.63	10.66	17234
2017-10-20	10.76	10.79	10.74	10.76	73852
2017-10-23	10.75	10.77	10.73	10.76	15764
2017-10-24	10.82	10.83	10.79	10.81	10800
2017-10-25	10.87	10.89	10.84	10.85	57072
2017-10-26	10.82	10.89	10.82	10.89	17260
2017-10-27	10.87	10.87	10.80	10.82	37540
2017-10-30	10.77	10.77	10.72	10.72	20686
2017-10-31	10.75	10.75	10.73	10.74	16732
2017-11-01	10.75	10.75	10.71	10.74	328566
2017-11-02	10.70	10.72	10.69	10.69	5040
2017-11-03	10.68	10.72	10.68	10.69	14036
2017-11-06	10.69	10.69	10.64	10.64	29044
2017-11-07	10.66	10.66	10.62	10.65	10752
2017-11-08	10.66	10.67	10.62	10.67	20080
2017-11-09	10.69	10.70	10.66	10.67	13854
2017-11-10	10.77	10.80	10.75	10.78	22288
2017-11-13	10.78	10.81	10.78	10.80	8122
2017-11-14	10.81	10.81	10.76	10.77	14512
2017-11-15	10.69	10.73	10.67	10.69	12206
2017-11-16	10.73	10.74	10.72	10.74	12806
2017-11-17	10.71	10.73	10.70	10.72	10486
2017-11-20	10.75	10.77	10.73	10.76	31248
2017-11-21	10.73	10.76	10.72	10.75	75700
2017-11-22	10.73	10.73	10.68	10.68	16198
2017-11-24	10.69	10.71	10.69	10.71	3140
2017-11-27	10.70	10.72	10.68	10.69	30592
2017-11-28	10.66	10.69	10.65	10.68	70448
2017-11-29	10.76	10.77	10.74	10.75	292066
2017-11-30	10.76	10.85	10.76	10.81	85798
2017-12-01	10.79	10.82	10.67	10.75	217270
2017-12-04	10.80	10.80	10.77	10.77	154202
2017-12-05	10.79	10.79	10.73	10.73	15006
2017-12-06	10.68	10.69	10.66	10.69	138530
2017-12-07	10.68	10.75	10.68	10.74	17076
2017-12-08	10.73	10.75	10.73	10.75	7946
2017-12-11	10.75	10.77	10.72	10.77	23878
2017-12-12	10.78	10.82	10.77	10.78	78674
2017-12-13	10.74	10.76	10.69	10.69	88314
2017-12-14	10.72	10.75	10.68	10.70	70724
2017-12-15	10.73	10.75	10.69	10.71	68000
2017-12-18	10.75	10.76	10.72	10.76	44104
2017-12-19	10.81	10.88	10.81	10.88	308988
2017-12-20	10.90	10.94	10.88	10.94	1162998
2017-12-21	10.95	10.95	10.90	10.90	273034
2017-12-22	10.91	10.91	10.89	10.89	32540
2017-12-26	10.91	10.91	10.87	10.87	94304
2017-12-27	10.84	10.85	10.79	10.80	127800
2017-12-28	10.81	10.84	10.80	10.82	87490
2017-12-29	10.81	10.81	10.78	10.78	31974
2018-01-02	10.81	10.88	10.81	10.87	43110
2018-01-03	10.86	10.86	10.83	10.84	45016
2018-01-04	10.91	10.91	10.85	10.85	99020
2018-01-05	10.84	10.90	10.84	10.90	79398
2018-01-08	10.87	10.91	10.87	10.90	27078
2018-01-09	10.93	11.01	10.93	11.00	214068
2018-01-10	11.08	11.08	11.01	11.03	344470
2018-01-11	11.02	11.04	10.98	11.00	174190
2018-01-12	11.03	11.06	11.00	11.02	108074
2018-01-16	11.00	11.04	10.98	11.02	177242
2018-01-17	11.05	11.06	11.00	11.05	189402
2018-01-18	11.11	11.13	11.08	11.12	248276
2018-01-19	11.13	11.19	11.13	11.18	76162
2018-01-22	11.18	11.21	11.14	11.21	72452
2018-01-23	11.15	11.15	11.11	11.13	168834
2018-01-24	11.18	11.20	11.15	11.19	336520
2018-01-25	11.20	11.22	11.12	11.12	176076
2018-01-26	11.14	11.21	11.14	11.21	117114
2018-01-29	11.27	11.30	11.23	11.27	246652
2018-01-30	11.28	11.33	11.26	11.32	192524
2018-01-31	11.28	11.35	11.28	11.33	146962
2018-02-01	11.30	11.44	11.30	11.44	269872
2018-02-02	11.50	11.52	11.46	11.49	298910
2018-02-05	11.51	11.53	11.26	11.32	625704
2018-02-06	11.33	11.42	11.32	11.42	1113410
2018-02-07	11.37	11.50	11.37	11.47	161744
2018-02-08	11.55	11.58	11.43	11.47	400130
2018-02-09	11.54	11.54	11.38	11.48	318710
2018-02-12	11.49	11.54	11.47	11.53	434714
2018-02-13	11.51	11.52	11.46	11.46	94206
2018-02-14	11.52	11.64	11.52	11.64	161652
2018-02-15	11.64	11.64	11.58	11.60	593012
2018-02-16	11.52	11.56	11.52	11.55	148714
2018-02-20	11.62	11.63	11.57	11.60	163240
2018-02-21	11.60	11.69	11.56	11.68	105520
2018-02-22	11.64	11.64	11.59	11.62	125532
2018-02-23	11.58	11.58	11.52	11.55	271254
2018-02-26	11.50	11.54	11.48	11.54	873736
2018-02-27	11.49	11.63	11.49	11.59	109804
2018-02-28	11.55	11.57	11.51	11.53	51638
2018-03-01	11.52	11.52	11.40	11.41	426796
2018-03-02	11.45	11.52	11.45	11.50	131542
2018-03-05	11.48	11.56	11.46	11.53	100238
2018-03-06	11.56	11.56	11.50	11.55	112690
2018-03-07	11.52	11.55	11.48	11.55	356184
2018-03-08	11.51	11.52	11.49	11.50	22346
2018-03-09	11.55	11.58	11.54	11.56	77012
2018-03-12	11.55	11.55	11.50	11.51	55676
2018-03-13	11.47	11.50	11.46	11.47	58292
2018-03-14	11.46	11.46	11.40	11.43	106184
2018-03-15	11.42	11.44	11.39	11.42	127362
2018-03-16	11.45	11.47	11.45	11.46	41594
2018-03-19	11.50	11.50	11.44	11.48	67400
2018-03-20	11.51	11.53	11.51	11.52	16534
2018-03-21	11.57	11.60	11.52	11.54	135736
2018-03-22	11.45	11.45	11.38	11.42	173240
2018-03-23	11.43	11.43	11.38	11.38	31668
2018-03-26	11.43	11.45	11.40	11.45	28120
2018-03-27	11.40	11.40	11.33	11.34	30662
2018-03-28	11.29	11.35	11.27	11.35	153040
2018-03-29	11.35	11.35	11.25	11.30	93126
2018-04-02	11.29	11.31	11.23	11.27	247770
2018-04-03	11.32	11.35	11.29	11.33	21706
2018-04-04	11.32	11.36	11.30	11.36	26980
2018-04-05	11.38	11.42	11.37	11.42	286534
2018-04-06	11.36	11.36	11.31	11.32	47516
2018-04-09	11.36	11.37	11.31	11.31	69672
2018-04-10	11.33	11.36	11.33	11.35	12716
2018-04-11	11.30	11.36	11.30	11.35	16002
2018-04-12	11.36	11.42	11.36	11.42	150114
2018-04-13	11.43	11.43	11.38	11.40	11468
2018-04-16	11.42	11.45	11.41	11.41	54296
2018-04-17	11.43	11.43	11.38	11.38	142984
2018-04-18	11.43	11.48	11.41	11.48	158050
2018-04-19	11.53	11.58	11.52	11.54	184070
2018-04-20	11.60	11.63	11.57	11.62	69196
2018-04-23	11.64	11.68	11.64	11.66	150826
2018-04-24	11.68	11.70	11.66	11.68	132378
2018-04-25	11.71	11.75	11.71	11.74	135420
2018-04-26	11.67	11.71	11.67	11.68	111322
2018-04-27	11.65	11.66	11.61	11.63	68104
2018-04-30	11.62	11.63	11.59	11.60	105580
2018-05-01	11.63	11.65	11.63	11.64	60844
2018-05-02	11.62	11.67	11.62	11.64	43672
2018-05-03	11.59	11.60	11.56	11.58	75538
2018-05-04	11.55	11.61	11.55	11.58	26444
2018-05-07	11.58	11.62	11.58	11.62	44024
2018-05-08	11.62	11.65	11.62	11.64	61414
2018-05-09	11.68	11.69	11.66	11.69	27446
2018-05-10	11.64	11.66	11.63	11.65	58684
2018-05-11	11.64	11.66	11.64	11.65	23950
2018-05-14	11.70	11.72	11.68	11.72	141202
2018-05-15	11.78	11.86	11.78	11.84	407200
2018-05-16	11.84	11.88	11.82	11.88	259256
2018-05-17	11.91	11.91	11.88	11.91	239494
2018-05-18	11.84	11.86	11.80	11.81	155610
2018-05-21	11.83	11.83	11.79	11.79	91942
2018-05-22	11.78	11.82	11.78	11.79	21936
2018-05-23	11.73	11.73	11.68	11.69	145756
2018-05-24	11.63	11.65	11.60	11.64	712634
2018-05-25	11.57	11.57	11.54	11.55	167470
2018-05-29	11.46	11.48	11.26	11.29	559994
2018-05-30	11.36	11.42	11.35	11.40	174486
2018-05-31	11.40	11.45	11.37	11.42	226434
2018-06-01	11.52	11.54	11.47	11.50	378772
2018-06-04	11.51	11.57	11.51	11.57	80140
2018-06-05	11.51	11.53	11.49	11.52	157202
2018-06-06	11.57	11.62	11.57	11.62	76398
2018-06-07	11.61	11.61	11.47	11.51	57334
2018-06-08	11.56	11.56	11.51	11.55	30460
2018-06-11	11.61	11.61	11.57	11.58	97064
2018-06-12	11.61	11.61	11.59	11.59	39982
2018-06-13	11.57	11.68	11.57	11.62	172376
2018-06-14	11.59	11.60	11.56	11.56	240732
2018-06-15	11.51	11.55	11.48	11.54	109730
2018-06-18	11.48	11.54	11.48	11.53	134262
2018-06-19	11.46	11.48	11.44	11.46	42422
2018-06-20	11.48	11.54	11.48	11.53	28150
2018-06-21	11.48	11.49	11.47	11.47	149982
2018-06-22	11.50	11.50	11.46	11.48	284222
2018-06-25	11.44	11.45	11.41	11.45	266222
2018-06-26	11.47	11.47	11.42	11.43	137110
2018-06-27	11.38	11.39	11.34	11.35	115368
2018-06-28	11.34	11.38	11.34	11.37	67542
2018-06-29	11.38	11.40	11.36	11.39	90708
2018-07-02	11.41	11.41	11.38	11.41	59524
2018-07-03	11.41	11.41	11.35	11.35	14306
2018-07-05	11.36	11.36	11.33	11.36	47576
2018-07-06	11.31	11.35	11.31	11.33	568878
2018-07-09	11.39	11.39	11.37	11.39	199438
2018-07-10	11.40	11.42	11.40	11.41	130198
2018-07-11	11.36	11.40	11.36	11.36	31714
2018-07-12	11.40	11.41	11.38	11.38	15132
2018-07-13	11.39	11.39	11.34	11.34	31056
2018-07-16	11.38	11.42	11.38	11.39	28762
2018-07-17	11.37	11.40	11.37	11.39	24250
2018-07-18	11.38	11.43	11.38	11.42	182808
2018-07-19	11.40	11.41	11.36	11.37	56888
2018-07-20	11.38	11.44	11.38	11.43	73792
2018-07-23	11.46	11.56	11.46	11.55	83900
2018-07-24	11.56	11.57	11.52	11.53	312130
2018-07-25	11.51	11.57	11.50	11.55	191782
2018-07-26	11.54	11.58	11.54	11.58	85592
2018-07-27	11.53	11.55	11.53	11.55	126244
2018-07-30	11.59	11.59	11.56	11.59	229738
2018-07-31	11.58	11.58	11.55	11.56	5992
2018-08-01	11.60	11.63	11.60	11.62	36156
2018-08-02	11.59	11.61	11.58	11.58	66528
2018-08-03	11.58	11.58	11.53	11.54	159674
2018-08-06	11.54	11.55	11.49	11.52	117440
2018-08-07	11.57	11.58	11.54	11.57	116562
2018-08-08	11.55	11.57	11.53	11.55	263838
2018-08-09	11.53	11.53	11.49	11.50	148678
2018-08-10	11.43	11.44	11.36	11.40	228220
2018-08-13	11.42	11.43	11.39	11.41	78688
2018-08-14	11.39	11.44	11.39	11.43	33234
2018-08-15	11.42	11.42	11.34	11.37	92674
2018-08-16	11.36	11.41	11.36	11.37	21164
2018-08-17	11.35	11.38	11.35	11.38	17772
2018-08-20	11.32	11.33	11.30	11.31	70550
2018-08-21	11.33	11.35	11.33	11.33	61618
2018-08-22	11.27	11.32	11.27	11.29	48366
2018-08-23	11.27	11.30	11.27	11.30	4288
2018-08-24	11.34	11.34	11.29	11.30	19874
2018-08-27	11.34	11.37	11.33	11.34	143412
2018-08-28	11.38	11.40	11.37	11.39	51058
2018-08-29	11.39	11.41	11.39	11.40	28562
2018-08-30	11.36	11.38	11.36	11.36	8728
2018-08-31	11.33	11.37	11.32	11.36	31888
2018-09-04	11.39	11.44	11.39	11.41	540198
2018-09-05	11.41	11.43	11.40	11.42	74368
2018-09-06	11.42	11.42	11.36	11.37	21670
2018-09-07	11.45	11.48	11.45	11.47	141976
2018-09-10	11.48	11.48	11.46	11.47	27776
2018-09-11	11.51	11.55	11.51	11.54	46750
2018-09-12	11.52	11.53	11.51	11.53	34718
2018-09-13	11.49	11.53	11.49	11.53	32360
2018-09-14	11.57	11.59	11.55	11.57	103540
2018-09-17	11.60	11.60	11.57	11.57	32468
2018-09-18	11.61	11.67	11.61	11.66	119072
2018-09-19	11.67	11.73	11.67	11.71	38194
2018-09-20	11.75	11.75	11.69	11.70	22686
2018-09-21	11.72	11.72	11.69	11.69	103528
2018-09-24	11.76	11.76	11.70	11.74	47202
2018-09-25	11.77	11.78	11.75	11.73	96978
2018-09-26	11.70	11.71	11.65	11.65	56938
2018-09-27	11.67	11.68	11.65	11.65	15286
2018-09-28	11.62	11.66	11.62	11.66	111754
2018-10-01	11.68	11.72	11.68	11.72	57816
2018-10-02	11.68	11.68	11.65	11.66	146420
2018-10-03	11.71	11.84	11.70	11.81	387318
2018-10-04	11.88	11.90	11.86	11.89	76738
2018-10-05	11.93	11.97	11.90	11.94	204290
2018-10-08	11.92	11.96	11.92	11.94	430860
2018-10-09	11.93	11.95	11.90	11.90	514708
2018-10-10	11.97	11.97	11.87	11.88	61480
2018-10-11	11.84	11.87	11.77	11.80	409464
2018-10-12	11.82	11.84	11.78	11.83	90310
2018-10-15	11.82	11.83	11.79	11.81	100064
2018-10-16	11.82	11.85	11.81	11.81	93276
2018-10-17	11.84	11.89	11.81	11.89	95118
2018-10-18	11.90	11.91	11.81	11.85	91510
2018-10-19	11.87	11.91	11.86	11.87	504240
2018-10-22	11.85	11.88	11.84	11.87	49834
2018-10-23	11.77	11.82	11.72	11.81	59550
2018-10-24	11.75	11.75	11.68	11.68	106310
2018-10-25	11.73	11.78	11.73	11.78	136690
2018-10-26	11.66	11.67	11.62	11.65	499102
2018-10-29	11.67	11.71	11.64	11.65	117160
2018-10-30	11.69	11.71	11.67	11.70	108716
2018-10-31	11.80	11.80	11.75	11.77	69662
2018-11-01	11.79	11.79	11.75	11.75	114866
2018-11-02	11.80	11.89	11.80	11.87	196596
2018-11-05	11.83	11.86	11.83	11.86	125360
2018-11-06	11.85	11.90	11.85	11.90	440286
2018-11-07	11.85	11.90	11.85	11.89	20776
2018-11-08	11.87	11.93	11.87	11.93	45404
2018-11-09	11.89	11.89	11.83	11.84	119096
2018-11-12	11.78	11.78	11.77	11.77	9666
2018-11-13	11.79	11.80	11.75	11.76	158418
2018-11-14	11.78	11.79	11.68	11.72	54082
2018-11-15	11.65	11.71	11.64	11.70	22318
2018-11-16	11.67	11.67	11.61	11.62	65092
2018-11-19	11.63	11.63	11.58	11.59	441334
2018-11-20	11.57	11.60	11.56	11.60	44712
2018-11-21	11.62	11.63	11.60	11.60	58684
2018-11-23	11.57	11.59	11.57	11.59	13926
2018-11-26	11.62	11.63	11.62	11.62	18736
2018-11-27	11.60	11.62	11.59	11.60	9466
2018-11-28	11.62	11.62	11.57	11.61	24038
2018-11-29	11.53	11.57	11.50	11.54	368342
2018-11-30	11.51	11.53	11.49	11.49	70272
2018-12-03	11.53	11.53	11.46	11.46	31770
2018-12-04	11.40	11.42	11.31	11.37	263240
2018-12-06	11.28	11.31	11.20	11.31	509898
2018-12-07	11.31	11.33	11.23	11.23	190862
2018-12-10	11.23	11.25	11.19	11.22	65568
2018-12-11	11.27	11.30	11.23	11.28	130360
2018-12-12	11.32	11.35	11.31	11.35	40544
2018-12-13	11.32	11.34	11.31	11.34	61834
2018-12-14	11.30	11.31	11.27	11.29	115896
2018-12-17	11.28	11.28	11.22	11.23	125354
2018-12-18	11.17	11.26	11.12	11.18	49514
2018-12-19	11.16	11.20	11.06	11.11	668132
2018-12-20	11.06	11.13	11.06	11.13	56378
2018-12-21	11.13	11.15	11.12	11.12	601204
2018-12-24	11.08	11.10	11.06	11.01	72016
2018-12-26	11.03	11.13	11.00	11.13	166642
2018-12-27	11.04	11.07	11.00	11.06	79182
2018-12-28	11.04	11.04	10.95	10.95	170806
2018-12-31	10.99	11.00	10.88	10.89	114622
2019-01-02	10.73	10.89	10.73	10.87	67710
2019-01-03	10.83	10.83	10.67	10.67	135964
2019-01-04	10.83	10.87	10.81	10.86	471558
2019-01-07	10.83	10.91	10.83	10.91	49118
2019-01-08	10.93	10.96	10.92	10.96	74086
2019-01-09	10.98	10.98	10.94	10.95	91274
2019-01-10	10.93	10.98	10.91	10.97	44410
2019-01-11	10.92	10.92	10.90	10.90	21914
2019-01-14	10.89	10.93	10.89	10.92	85850
2019-01-15	10.91	10.94	10.90	10.94	15966
2019-01-16	10.97	10.99	10.95	10.97	62154
2019-01-17	10.97	11.02	10.97	11.00	62654
2019-01-18	11.04	11.08	11.02	11.06	173210
2019-01-22	11.00	11.04	10.98	11.01	151064
2019-01-23	11.04	11.04	11.00	11.01	107098
2019-01-24	10.95	10.97	10.92	10.96	73978
2019-01-25	10.98	11.02	10.98	11.00	20050
2019-01-28	11.01	11.01	10.97	10.99	65752
2019-01-29	10.97	10.97	10.94	10.94	17706
2019-01-30	10.95	10.97	10.88	10.89	61898
2019-01-31	10.83	10.84	10.77	10.80	213198
2019-02-01	10.82	10.90	10.82	10.90	181524
2019-02-04	10.94	10.96	10.94	10.95	53702
2019-02-05	10.93	10.93	10.90	10.90	55416
2019-02-06	10.87	10.90	10.87	10.90	4022
2019-02-07	10.85	10.86	10.83	10.83	30238
2019-02-08	10.81	10.81	10.79	10.81	56338
2019-02-11	10.84	10.87	10.83	10.85	127818
2019-02-12	10.88	10.89	10.88	10.88	38178
2019-02-13	10.94	10.94	10.91	10.93	52000
2019-02-14	10.80	10.86	10.80	10.86	18072
2019-02-15	10.88	10.88	10.86	10.87	7348
2019-02-19	10.83	10.84	10.82	10.83	27532
2019-02-20	10.83	10.85	10.83	10.85	139792
2019-02-21	10.91	10.91	10.89	10.89	120036
2019-02-22	10.87	10.87	10.82	10.84	126188
2019-02-25	10.87	10.88	10.86	10.88	64740
2019-02-26	10.81	10.84	10.80	10.80	63666
2019-02-27	10.87	10.90	10.86	10.89	60616
2019-02-28	10.89	10.96	10.89	10.94	144974
2019-03-01	10.98	11.02	10.97	11.01	24048
2019-03-04	10.97	11.01	10.95	10.97	11386
2019-03-05	10.97	11.00	10.94	10.95	25036
2019-03-06	10.94	10.94	10.89	10.89	64018
2019-03-07	10.85	10.85	10.81	10.81	39458
2019-03-08	10.80	10.81	10.76	10.79	22588
2019-03-11	10.79	10.83	10.79	10.81	27908
2019-03-12	10.78	10.80	10.74	10.75	19552
2019-03-13	10.76	10.78	10.75	10.75	7874
2019-03-14	10.78	10.80	10.77	10.79	12266
2019-03-15	10.74	10.75	10.71	10.73	19474
2019-03-18	10.74	10.75	10.73	10.75	14618
2019-03-19	10.79	10.79	10.75	10.73	21820
2019-03-20	10.71	10.73	10.58	10.60	50210
2019-03-21	10.57	10.61	10.56	10.60	464016
2019-03-22	10.52	10.52	10.42	10.46	114994
2019-03-25	10.46	10.46	10.33	10.40	57864
2019-03-26	10.45	10.45	10.39	10.42	47422
2019-03-27	10.34	10.38	10.32	10.36	22276
2019-03-28	10.37	10.39	10.35	10.36	62118
2019-03-29	10.44	10.44	10.40	10.40	60016
2019-04-01	10.47	10.55	10.47	10.54	44034
2019-04-02	10.52	10.53	10.51	10.51	21536
2019-04-03	10.58	10.58	10.56	10.57	27668
2019-04-04	10.58	10.58	10.56	10.56	15006
2019-04-05	10.58	10.58	10.54	10.55	66490
2019-04-08	10.55	10.59	10.55	10.58	77900
2019-04-09	10.52	10.56	10.52	10.55	30544
2019-04-10	10.52	10.52	10.49	10.50	65414
2019-04-11	10.53	10.56	10.53	10.55	159468
2019-04-12	10.63	10.66	10.62	10.65	34318
2019-04-15	10.64	10.66	10.62	10.62	14738
2019-04-16	10.67	10.69	10.67	10.69	15356
2019-04-17	10.71	10.71	10.68	10.70	96022
2019-04-18	10.64	10.65	10.62	10.64	63672
2019-04-22	10.67	10.70	10.67	10.70	23672
2019-04-23	10.65	10.66	10.64	10.64	25340
2019-04-24	10.59	10.59	10.57	10.57	20740
2019-04-25	10.58	10.61	10.57	10.59	46800
2019-04-26	10.53	10.55	10.53	10.54	49382
2019-04-29	10.58	10.60	10.56	10.56	36098
2019-04-30	10.60	10.60	10.55	10.55	11644
2019-05-01	10.54	10.58	10.47	10.56	60462
2019-05-02	10.35	10.63	10.35	10.62	45906
2019-05-03	10.60	10.61	10.57	10.59	25450
2019-05-06	10.53	10.55	10.52	10.54	33054
2019-05-07	10.50	10.50	10.46	10.47	20198
2019-05-08	10.47	10.52	10.46	10.52	7812
2019-05-09	10.45	10.49	10.42	10.46	68138
2019-05-10	10.47	10.48	10.43	10.48	29890
2019-05-13	10.40	10.40	10.36	10.38	56384
2019-05-14	10.40	10.42	10.40	10.41	25216
2019-05-15	10.32	10.36	10.32	10.33	12384
2019-05-16	10.39	10.40	10.38	10.38	8502
2019-05-17	10.34	10.40	10.34	10.37	9212
2019-05-20	10.38	10.41	10.36	10.41	23866
2019-05-21	10.43	10.44	10.43	10.44	12654
2019-05-22	10.41	10.41	10.37	10.38	65520
2019-05-23	10.32	10.32	10.22	10.25	17868
2019-05-24	10.27	10.28	10.25	10.25	23730
2019-05-28	10.27	10.27	9.76	10.21	25038
2019-05-29	10.13	10.19	10.12	10.19	10200
2019-05-30	10.19	10.21	10.11	10.11	30904
2019-05-31	10.05	10.05	9.97	9.98	33432
2019-06-03	9.95	9.97	9.86	9.90	119028
2019-06-04	9.97	9.99	9.93	9.96	112058
2019-06-05	9.93	9.97	9.91	9.96	51812
2019-06-06	9.95	9.98	9.91	9.97	25528
2019-06-07	9.86	9.90	9.86	9.89	109296
2019-06-10	9.97	10.00	9.97	9.99	28916
2019-06-11	10.00	10.01	9.98	9.99	15274
2019-06-12	9.97	9.97	9.94	9.94	9708
2019-06-13	9.93	9.93	9.89	9.90	19168
2019-06-14	9.91	9.91	9.87	9.89	33786
2019-06-17	9.90	9.92	9.88	9.89	40956
2019-06-18	9.81	9.87	9.80	9.85	120150
2019-06-19	9.90	9.90	9.80	9.81	74122
2019-06-20	9.77	9.78	9.72	9.78	67100
2019-06-21	9.83	9.87	9.82	9.86	30800
2019-06-24	9.82	9.83	9.79	9.74	25786
2019-06-25	9.73	9.73	9.69	9.70	37170
2019-06-26	9.75	9.80	9.75	9.79	23090
2019-06-27	9.77	9.79	9.72	9.73	91212
2019-06-28	9.75	9.77	9.71	9.72	30496
2019-07-01	9.73	9.78	9.73	9.75	34140
2019-07-02	9.73	9.74	9.68	9.68	75236
2019-07-03	9.66	9.67	9.63	9.64	30898
2019-07-05	9.77	9.82	9.77	9.77	8144
2019-07-08	9.75	9.80	9.75	9.79	23090
2019-07-09	9.82	9.83	9.81	9.82	6404
2019-07-10	9.80	9.82	9.80	9.80	39918
2019-07-11	9.83	9.91	9.83	9.90	30526
2019-07-12	9.92	9.92	9.87	9.88	21180
2019-07-15	9.87	9.87	9.84	9.84	15006
2019-07-16	9.91	9.92	9.89	9.89	21884
2019-07-17	9.84	9.84	9.79	9.79	23058
2019-07-18	9.82	9.83	9.74	9.75	14424
2019-07-19	9.78	9.80	9.77	9.79	152110
2019-07-22	9.77	9.79	9.76	9.78	76012
2019-07-23	9.82	9.82	9.78	9.82	11200
2019-07-24	9.79	9.80	9.77	9.79	13810
2019-07-25	9.82	9.86	9.82	9.82	124706
2019-07-26	9.82	9.85	9.82	9.83	8520
2019-07-29	9.80	9.81	9.80	9.81	10246
2019-07-30	9.80	9.83	9.80	9.80	39574
2019-07-31	9.80	9.81	9.74	9.75	79662
2019-08-01	9.70	9.70	9.54	9.54	171584
2019-08-02	9.55	9.55	9.50	9.51	203476
2019-08-05	9.39	9.40	9.34	9.35	133782
2019-08-06	9.39	9.39	9.32	9.32	10410
2019-08-07	9.20	9.32	9.16	9.32	86402
2019-08-08	9.37	9.41	9.31	9.33	96752
2019-08-09	9.30	9.36	9.27	9.35	16966
2019-08-12	9.28	9.29	9.22	9.24	13336
2019-08-13	9.24	9.31	9.24	9.29	116544
2019-08-14	9.18	9.20	9.15	9.17	61226
2019-08-15	9.14	9.16	9.02	9.06	103440
2019-08-16	9.12	9.18	9.08	9.10	27686
2019-08-19	9.20	9.20	9.17	9.19	27038
2019-08-20	9.12	9.13	9.10	9.11	5946
2019-08-21	9.17	9.17	9.13	9.16	10060
2019-08-22	9.21	9.21	9.16	9.20	42170
2019-08-23	9.19	9.21	9.07	9.07	17940
2019-08-26	9.09	9.13	9.07	9.11	15794
2019-08-27	9.07	9.07	9.03	9.03	23466
2019-08-28	9.00	9.03	8.99	9.02	34320
2019-08-29	9.02	9.09	9.00	9.06	18286
2019-08-30	9.09	9.09	9.06	9.06	16872
2019-09-03	9.05	9.05	8.97	9.02	41342
2019-09-04	9.03	9.03	8.98	8.99	24428
2019-09-05	9.10	9.16	9.10	9.13	55866
2019-09-06	9.12	9.13	9.12	9.12	4878
2019-09-09	9.21	9.24	9.21	9.24	68804
2019-09-10	9.27	9.37	9.25	9.37	10694
2019-09-11	9.39	9.39	9.36	9.39	19134
2019-09-12	9.34	9.46	9.34	9.44	46866
2019-09-13	9.51	9.62	9.50	9.62	41994
2019-09-16	9.56	9.56	9.53	9.53	12310
2019-09-17	9.49	9.49	9.47	9.49	9152
2019-09-18	9.43	9.48	9.41	9.48	5848
2019-09-19	9.45	9.48	9.45	9.48	20598
2019-09-20	9.45	9.45	9.37	9.38	15382
2019-09-23	9.32	9.35	9.29	9.35	8254
2019-09-24	9.33	9.33	9.25	9.20	29616
2019-09-25	9.23	9.33	9.21	9.33	106442
2019-09-26	9.28	9.29	9.28	9.28	8406
2019-09-27	9.28	9.28	9.24	9.26	8578
2019-09-30	9.27	9.27	9.24	9.24	14526
2019-10-01	9.33	9.33	9.16	9.20	44916
2019-10-02	9.17	9.17	9.11	9.13	14378
2019-10-03	9.11	9.11	9.01	9.04	40400
2019-10-04	9.05	9.06	9.00	9.01	26850
2019-10-07	9.06	9.07	9.04	9.07	25466
2019-10-08	9.01	9.06	8.98	9.03	58774
2019-10-09	9.06	9.10	9.06	9.09	55302
2019-10-10	9.13	9.21	9.13	9.21	27698
2019-10-11	9.29	9.35	9.29	9.32	48824
2019-10-14	9.27	9.29	9.26	9.28	30998
2019-10-15	9.29	9.37	9.28	9.37	47464
2019-10-16	9.34	9.34	9.32	9.33	4598
2019-10-17	9.35	9.36	9.30	9.34	18174
2019-10-18	9.33	9.33	9.30	9.33	20970
2019-10-21	9.38	9.41	9.36	9.40	42972
2019-10-22	9.35	9.41	9.35	9.35	27848
2019-10-23	9.32	9.35	9.32	9.35	19584
2019-10-24	9.33	9.35	9.31	9.35	50692
2019-10-25	9.35	9.42	9.35	9.40	16536
2019-10-28	9.46	9.48	9.46	9.46	145780
2019-10-29	9.46	9.46	9.44	9.44	2008
2019-10-30	9.43	9.43	9.36	9.36	43834
2019-10-31	9.31	9.31	9.24	9.24	53686
2019-11-01	9.27	9.31	9.27	9.28	3752
2019-11-04	9.36	9.38	9.36	9.37	6090
2019-11-05	9.45	9.49	9.45	9.47	11266
2019-11-06	9.43	9.47	9.41	9.42	22656
2019-11-07	9.52	9.65	9.52	9.58	61712
2019-11-08	9.59	9.60	9.53	9.60	69102
2019-11-11	9.58	9.60	9.57	9.58	24402
2019-11-12	9.60	9.62	9.56	9.57	14138
2019-11-13	9.51	9.52	9.51	9.52	79842
2019-11-14	9.44	9.44	9.42	9.43	18568
2019-11-15	9.46	9.46	9.42	9.45	12622
2019-11-18	9.41	9.42	9.39	9.41	30086
2019-11-19	9.40	9.40	9.38	9.38	3090
2019-11-20	9.33	9.35	9.31	9.31	6516
2019-11-21	9.36	9.38	9.34	9.36	47544
2019-11-22	9.37	9.37	9.35	9.36	10950
2019-11-25	9.36	9.36	9.35	9.36	2376
2019-11-26	9.33	9.33	9.32	9.33	64432
2019-11-27	9.36	9.38	9.36	9.38	30576
2019-11-29	9.38	9.42	9.38	9.39	46244
2019-12-02	9.36	9.46	9.36	9.45	4556
2019-12-03	9.33	9.33	9.27	9.29	9944
2019-12-04	9.32	9.39	9.32	9.36	16182
2019-12-05	9.43	9.43	9.40	9.40	9784
2019-12-06	9.48	9.49	9.44	9.47	25720
2019-12-09	9.42	9.45	9.42	9.45	321628
2019-12-10	9.43	9.47	9.43	9.47	33874
2019-12-11	9.45	9.45	9.40	9.40	3124
2019-12-12	9.42	9.56	9.42	9.55	215972
2019-12-13	9.50	9.55	9.43	9.43	197032
2019-12-16	9.49	9.53	9.49	9.53	57974
2019-12-17	9.50	9.53	9.50	9.52	11978
2019-12-18	9.53	9.59	9.53	9.57	54284
2019-12-19	9.58	9.59	9.53	9.55	442094
2019-12-20	9.58	9.59	9.56	9.56	5206
2019-12-23	9.56	9.60	9.56	9.54	23304
2019-12-24	9.51	9.53	9.51	9.51	4304
2019-12-26	9.52	9.52	9.49	9.49	18620
2019-12-27	9.47	9.47	9.44	9.46	15126
2019-12-30	9.52	9.53	9.47	9.47	72728
2019-12-31	9.50	9.52	9.49	9.51	14664
2020-01-02	9.47	9.47	9.43	9.46	3804
2020-01-03	9.27	9.38	9.27	9.33	8588
2020-01-06	9.31	9.36	9.31	9.34	39034
2020-01-07	9.34	9.37	9.34	9.37	30330
2020-01-08	9.35	9.43	9.34	9.41	76782
2020-01-09	9.46	9.47	9.40	9.41	52450
2020-01-10	9.40	9.40	9.36	9.36	10446
2020-01-13	9.41	9.41	9.39	9.40	81862
2020-01-14	9.38	9.38	9.35	9.35	71668
2020-01-15	9.33	9.33	9.31	9.31	1560
2020-01-16	9.34	9.36	9.34	9.35	11608
2020-01-17	9.39	9.40	9.37	9.37	51954
2020-01-21	9.33	9.33	9.29	9.29	32484
2020-01-22	9.30	9.30	9.29	9.29	3250
2020-01-23	9.23	9.25	9.22	9.24	7362
2020-01-24	9.22	9.22	9.15	9.17	34804
2020-01-27	9.08	9.08	9.06	9.06	39664
2020-01-28	9.09	9.13	9.09	9.12	38894
2020-01-29	9.09	9.09	9.03	9.03	8694
2020-01-30	9.00	9.02	8.96	9.02	44388
2020-01-31	8.98	8.98	8.92	8.94	59204
2020-02-03	8.97	9.00	8.95	8.95	8792
2020-02-04	9.03	9.07	9.03	9.05	36044
2020-02-05	9.11	9.12	9.09	9.12	46122
2020-02-06	9.13	9.14	9.11	9.12	39724
2020-02-07	9.05	9.05	9.01	9.03	155864
2020-02-10	9.01	9.01	8.98	8.99	9190
2020-02-11	9.02	9.04	9.02	9.04	8222
2020-02-12	9.09	9.10	9.08	9.08	18526
2020-02-13	9.08	9.08	9.06	9.08	25496
2020-02-14	9.02	9.04	9.02	9.04	18336
2020-02-18	9.00	9.02	8.98	9.00	23040
2020-02-19	9.03	9.03	9.00	9.01	17108
2020-02-20	8.95	8.95	8.94	8.95	3580
2020-02-21	8.91	8.91	8.86	8.88	21850
2020-02-24	8.74	8.77	8.73	8.75	191318
2020-02-25	8.75	8.75	8.67	8.70	81962
2020-02-26	8.74	8.74	8.67	8.70	20158
2020-02-27	8.60	8.66	8.59	8.62	69822
2020-02-28	8.48	8.50	8.41	8.43	90480
2020-03-02	8.37	8.45	8.32	8.45	212796
2020-03-03	8.41	8.44	8.14	8.24	356046
2020-03-04	8.24	8.30	8.19	8.30	106772
2020-03-05	8.17	8.18	8.14	8.16	62410
2020-03-06	7.90	8.02	7.87	7.99	172108
2020-03-09	7.61	8.05	7.60	7.82	238884
2020-03-10	7.90	8.08	7.80	8.08	206246
2020-03-11	7.96	8.13	7.92	8.10	144728
2020-03-12	7.96	8.21	7.84	8.21	127618
2020-03-13	8.20	8.33	8.12	8.28	108582
2020-03-16	8.00	8.09	7.89	7.92	79516
2020-03-17	8.03	8.32	7.96	8.31	163384
2020-03-18	8.36	8.60	8.26	8.52	173862
2020-03-19	8.42	8.54	8.35	8.47	145088
2020-03-20	8.24	8.30	8.10	8.11	71744
2020-03-23	8.02	8.03	7.85	7.88	38950
2020-03-24	8.01	8.05	7.98	8.00	11282
2020-03-25	7.99	8.02	7.93	7.97	34184
2020-03-26	7.92	7.99	7.89	7.95	39654
2020-03-27	7.85	7.86	7.78	7.80	32124
2020-03-30	7.75	7.79	7.69	7.79	72102
2020-03-31	7.77	7.78	7.73	7.76	17616
2020-04-01	7.67	7.74	7.67	7.71	59402
2020-04-02	7.68	7.72	7.67	7.72	26256
2020-04-03	7.69	7.71	7.66	7.71	69912
2020-04-06	7.76	7.78	7.75	7.77	94222
2020-04-07	7.88	7.89	7.83	7.83	127864
2020-04-08	7.86	7.86	7.83	7.86	18230
2020-04-09	7.85	7.85	7.80	7.83	146468
2020-04-13	7.83	7.85	7.81	7.85	33170
2020-04-14	7.82	7.83	7.81	7.83	7060
2020-04-15	7.73	7.73	7.69	7.69	99020
2020-04-16	7.67	7.68	7.65	7.68	48718
2020-04-17	7.65	7.72	7.65	7.72	33262
2020-04-20	7.69	7.70	7.67	7.68	17272
2020-04-21	7.61	7.64	7.60	7.63	34248
2020-04-22	7.65	7.69	7.65	7.69	6754
2020-04-23	7.68	7.69	7.67	7.67	11238
2020-04-24	7.68	7.68	7.66	7.66	9264
2020-04-27	7.70	7.75	7.70	7.74	23530
2020-04-28	7.71	7.71	7.68	7.68	29940
2020-04-29	7.66	7.71	7.65	7.68	9416
2020-04-30	7.67	7.72	7.66	7.72	17416
2020-05-01	7.72	7.72	7.70	7.70	5806
2020-05-04	7.71	7.72	7.69	7.70	7848
2020-05-05	7.73	7.73	7.71	7.71	15062
2020-05-06	7.79	7.80	7.76	7.76	47556
2020-05-07	7.76	7.76	7.67	7.67	19090
2020-05-08	7.71	7.73	7.68	7.72	11342
2020-05-11	7.74	7.78	7.73	7.77	29784
2020-05-12	7.76	7.76	7.71	7.72	6742
2020-05-13	7.69	7.69	7.67	7.69	21372
2020-05-14	7.66	7.67	7.64	7.66	17326
2020-05-15	7.67	7.68	7.67	7.68	2106
2020-05-18	7.70	7.78	7.70	7.76	16978
2020-05-19	7.74	7.75	7.71	7.71	9984
2020-05-20	7.73	7.73	7.71	7.71	3824
2020-05-21	7.70	7.71	7.70	7.70	1170
2020-05-22	7.68	7.69	7.68	7.68	9436
2020-05-26	7.73	7.73	7.71	7.71	20332
2020-05-27	7.72	7.72	7.69	7.70	10790
2020-05-28	7.72	7.73	7.71	7.71	9440
2020-05-29	7.70	7.70	7.66	7.67	78760
2020-06-01	7.69	7.70	7.67	7.67	38338
2020-06-02	7.68	7.70	7.68	7.69	4046
2020-06-03	7.76	7.79	7.76	7.78	35672
2020-06-04	7.82	7.85	7.82	7.85	51126
2020-06-05	7.94	7.98	7.92	7.92	306158
2020-06-08	7.93	7.94	7.90	7.91	17912
2020-06-09	7.84	7.85	7.82	7.85	49136
2020-06-10	7.82	7.82	7.73	7.73	90824
2020-06-11	7.67	7.68	7.65	7.67	36474
2020-06-12	7.70	7.72	7.68	7.71	15718
2020-06-15	7.67	7.72	7.67	7.72	9542
2020-06-16	7.78	7.78	7.74	7.75	12814
2020-06-17	7.73	7.75	7.72	7.73	11420
2020-06-18	7.69	7.69	7.69	7.69	6890
2020-06-19	7.71	7.71	7.68	7.69	46284
2020-06-22	7.66	7.70	7.66	7.70	28946
2020-06-23	7.71	7.72	7.70	7.70	104980
2020-06-24	7.72	7.72	7.67	7.67	7450
2020-06-25	7.66	7.67	7.66	7.67	19490
2020-06-26	7.64	7.64	7.62	7.63	15212
2020-06-29	7.63	7.63	7.61	7.61	28446
2020-06-30	7.61	7.65	7.60	7.64	18016
2020-07-01	7.67	7.67	7.66	7.66	21790
2020-07-02	7.65	7.65	7.64	7.64	14576
2020-07-06	7.68	7.69	7.66	7.66	9002
2020-07-07	7.65	7.66	7.61	7.61	62240
2020-07-08	7.64	7.64	7.63	7.64	5114
2020-07-09	7.61	7.61	7.58	7.59	27270
2020-07-10	7.57	7.63	7.57	7.62	10982
2020-07-13	7.64	7.64	7.60	7.60	6906
2020-07-14	7.58	7.60	7.58	7.60	22198
2020-07-15	7.62	7.62	7.60	7.61	4442
2020-07-16	7.58	7.59	7.58	7.59	4734
2020-07-17	7.59	7.60	7.58	7.60	27496
2020-07-20	7.58	7.59	7.58	7.59	10972
2020-07-21	7.57	7.57	7.57	7.57	4202
2020-07-22	7.56	7.57	7.56	7.57	4912
2020-07-23	7.54	7.56	7.54	7.56	34172
2020-07-24	7.56	7.56	7.55	7.55	7368
2020-07-27	7.55	7.59	7.55	7.58	6762
2020-07-28	7.56	7.56	7.54	7.55	5022
2020-07-29	7.54	7.55	7.52	7.52	32628
2020-07-30	7.50	7.51	7.50	7.50	4366
2020-07-31	7.52	7.52	7.49	7.49	18146
2020-08-03	7.51	7.53	7.50	7.50	15338
2020-08-04	7.48	7.48	7.46	7.46	15548
2020-08-05	7.49	7.51	7.49	7.50	38624
2020-08-06	7.46	7.49	7.46	7.49	1452
2020-08-07	7.52	7.52	7.51	7.52	3984
2020-08-10	7.50	7.53	7.49	7.53	1684
2020-08-11	7.58	7.61	7.57	7.57	62974
2020-08-12	7.63	7.65	7.61	7.62	46160
2020-08-13	7.63	7.67	7.63	7.65	58528
2020-08-14	7.64	7.65	7.63	7.65	35250
2020-08-17	7.62	7.62	7.61	7.61	9952
2020-08-18	7.61	7.61	7.59	7.59	6264
2020-08-19	7.58	7.62	7.58	7.62	31484
2020-08-20	7.57	7.57	7.57	7.57	22568
2020-08-21	7.56	7.58	7.55	7.56	54122
2020-08-24	7.55	7.58	7.55	7.58	30228
2020-08-25	7.64	7.64	7.61	7.61	14958
2020-08-26	7.63	7.67	7.61	7.62	11934
2020-08-27	7.59	7.68	7.59	7.68	23508
2020-08-28	7.65	7.67	7.63	7.66	61698
2020-08-31	7.65	7.65	7.61	7.63	11388
2020-09-01	7.63	7.64	7.58	7.59	9738
2020-09-02	7.56	7.57	7.55	7.56	44542
2020-09-03	7.54	7.55	7.51	7.54	110724
2020-09-04	7.59	7.63	7.57	7.63	75880
2020-09-08	7.59	7.59	7.57	7.59	83928
2020-09-09	7.58	7.61	7.58	7.60	54970
2020-09-10	7.62	7.62	7.57	7.58	13650
2020-09-11	7.57	7.57	7.56	7.56	11638
2020-09-14	7.56	7.57	7.55	7.57	21954
2020-09-15	7.57	7.58	7.56	7.57	11194
2020-09-16	7.57	7.59	7.56	7.58	25636
2020-09-17	7.55	7.58	7.55	7.58	22752
2020-09-18	7.58	7.59	7.58	7.59	1572
2020-09-21	7.55	7.56	7.55	7.56	14934
2020-09-22	7.55	7.56	7.55	7.56	28328
2020-09-23	7.57	7.58	7.56	7.56	21572
2020-09-24	7.55	7.56	7.55	7.56	16148
2020-09-25	7.54	7.55	7.53	7.54	2184
2020-09-28	7.54	7.55	7.54	7.54	19284
2020-09-29	7.53	7.54	7.52	7.53	32782
2020-09-30	7.54	7.58	7.54	7.57	70068
2020-10-01	7.59	7.59	7.55	7.56	42470
2020-10-02	7.55	7.59	7.55	7.58	28340
2020-10-05	7.63	7.67	7.63	7.67	14030
2020-10-06	7.67	7.67	7.63	7.64	33600
2020-10-07	7.66	7.69	7.65	7.68	7252
2020-10-08	7.66	7.67	7.65	7.65	6276
2020-10-09	7.66	7.68	7.64	7.66	8946
2020-10-12	7.66	7.66	7.65	7.65	25320
2020-10-13	7.63	7.63	7.61	7.61	17316
2020-10-14	7.60	7.61	7.59	7.60	7162
2020-10-15	7.60	7.62	7.60	7.61	2822
2020-10-16	7.62	7.63	7.61	7.62	23306
2020-10-19	7.66	7.66	7.64	7.64	2730
2020-10-20	7.67	7.68	7.66	7.68	9284
2020-10-21	7.69	7.71	7.69	7.70	9656
2020-10-22	7.71	7.75	7.71	7.75	20096
2020-10-23	7.73	7.73	7.73	7.73	8048
2020-10-26	7.70	7.70	7.68	7.69	6042
2020-10-27	7.65	7.66	7.65	7.65	27290
2020-10-28	7.64	7.66	7.63	7.66	35618
2020-10-29	7.67	7.73	7.67	7.72	35852
2020-10-30	7.73	7.76	7.73	7.76	9396
2020-11-02	7.73	7.74	7.71	7.74	11574
2020-11-03	7.76	7.78	7.76	7.78	8024
2020-11-04	7.64	7.66	7.64	7.64	20372
2020-11-05	7.65	7.66	7.64	7.65	8156
2020-11-06	7.70	7.71	7.70	7.70	7856
2020-11-09	7.82	7.86	7.82	7.82	103420
2020-11-10	7.85	7.86	7.83	7.85	14064
2020-11-11	7.78	7.86	7.69	7.83	66340
2020-11-12	7.77	7.79	7.74	7.74	63490
2020-11-13	7.75	7.76	7.75	7.76	19398
2020-11-16	7.77	7.77	7.76	7.77	11406
2020-11-17	7.74	7.74	7.73	7.73	34542
2020-11-18	7.73	7.75	7.72	7.73	16880
2020-11-19	7.72	7.72	7.71	7.72	7100
2020-11-20	7.71	7.71	7.69	7.69	11626
2020-11-23	7.72	7.73	7.72	7.73	19214
2020-11-24	7.73	7.75	7.73	7.74	18554
2020-11-25	7.72	7.74	7.72	7.74	14028
2020-11-27	7.71	7.71	7.69	7.69	7658
2020-11-30	7.70	7.71	7.69	7.71	15810
2020-12-01	7.74	7.80	7.74	7.78	55086
2020-12-02	7.80	7.83	7.80	7.80	53550
2020-12-03	7.78	7.79	7.76	7.76	10392
2020-12-04	7.82	7.84	7.82	7.83	48770
2020-12-07	7.79	7.79	7.77	7.78	17766
2020-12-08	7.74	7.76	7.74	7.76	10818
2020-12-09	7.81	7.81	7.76	7.79	85146
2020-12-10	7.77	7.78	7.75	7.76	26194
2020-12-11	7.72	7.73	7.71	7.72	18534
2020-12-14	7.76	7.77	7.72	7.73	57612
2020-12-15	7.74	7.76	7.74	7.75	24980
2020-12-16	7.79	7.79	7.74	7.76	17764
2020-12-17	7.73	7.77	7.72	7.76	7244
2020-12-18	7.75	7.78	7.75	7.78	6686
2020-12-21	7.76	7.77	7.75	7.77	19578
2020-12-22	66.95	69.21	66.95	68.54	472028
2020-12-23	68.27	70.44	68.27	69.91	793098
2020-12-24	70.09	70.45	68.77	69.32	144682
2020-12-28	69.75	70.00	66.26	66.65	512504
2020-12-29	67.60	67.91	64.92	65.33	359248
2020-12-30	65.75	66.90	65.55	65.84	283600
2020-12-31	66.24	67.23	65.04	66.63	414640
2021-01-04	66.96	67.14	65.29	65.84	449214
2021-01-05	65.49	67.52	65.49	67.01	540460
2021-01-06	65.64	66.66	64.86	65.95	795104
2021-01-07	66.46	68.57	65.95	68.12	423672
2021-01-08	68.29	69.50	67.50	68.06	316436
2021-01-11	67.87	68.23	66.73	67.50	281866
2021-01-12	67.50	67.88	65.69	66.25	293458
2021-01-13	66.07	66.67	65.58	65.92	607286
2021-01-14	65.78	67.41	65.78	66.75	757750
2021-01-15	66.95	68.20	66.18	67.09	1486542
2021-01-19	67.75	69.17	66.79	68.98	802514
2021-01-20	69.35	71.99	69.18	71.34	775866
2021-01-21	72.36	73.63	70.89	71.30	868442
2021-01-22	71.17	71.91	70.81	71.67	644174
2021-01-25	71.93	72.70	68.46	68.63	1344646
2021-01-26	68.76	68.82	67.63	68.12	531278
2021-01-27	67.53	67.78	65.12	66.74	1373324
2021-01-28	66.75	67.49	65.28	65.83	753544
2021-01-29	66.22	66.22	63.32	63.73	625368
2021-02-01	64.15	65.21	63.49	64.54	529570
2021-02-02	64.91	67.65	64.91	67.44	1236422
2021-02-03	67.75	68.71	66.72	67.34	465438
2021-02-04	67.69	69.29	66.97	69.19	556264
2021-02-05	69.37	70.11	68.50	69.99	746038
2021-02-08	69.65	73.96	69.65	71.40	1657926
2021-02-09	71.52	72.46	70.82	72.00	599156
2021-02-10	71.82	72.38	70.23	71.27	380456
2021-02-11	71.50	73.15	71.40	73.01	341912
2021-02-12	73.48	73.78	72.49	73.36	319440
2021-02-16	73.58	74.35	72.78	73.01	541496
2021-02-17	71.75	71.82	70.01	70.87	765202
2021-02-18	71.14	72.84	70.07	71.56	1224782
2021-02-19	70.38	73.19	70.00	73.11	731922
2021-02-22	72.30	74.40	71.60	73.28	1351674
2021-02-23	71.70	72.26	68.60	70.49	717376
2021-02-24	69.93	70.22	68.56	69.66	652790
2021-02-25	69.06	69.51	64.87	65.36	666746
2021-02-26	65.75	67.25	65.38	66.18	445352
2021-03-01	66.76	68.19	66.76	68.04	346556
2021-03-02	68.36	68.36	64.96	65.23	479826
2021-03-03	65.09	65.16	61.89	62.00	902074
2021-03-04	61.79	61.84	58.26	59.23	1243002
2021-03-05	59.32	60.59	57.02	60.54	1095250
2021-03-08	60.54	62.34	57.32	57.36	1891100
2021-03-09	59.05	60.36	58.27	59.50	1436534
2021-03-10	59.97	61.32	59.55	60.00	959802
2021-03-11	60.74	62.60	60.48	62.10	708632
2021-03-12	61.52	61.76	59.70	61.70	788516
2021-03-15	61.12	61.59	60.42	61.32	628438
2021-03-16	61.50	62.30	60.55	60.88	420190
2021-03-17	60.00	60.38	58.67	60.05	807574
2021-03-18	59.25	59.25	56.04	56.19	1102880
2021-03-19	56.41	58.65	56.00	58.25	1017590
2021-03-22	58.65	59.52	58.65	58.88	506808
2021-03-23	59.04	59.11	57.57	57.87	464562
2021-03-24	58.20	58.20	56.51	56.75	614848
2021-03-25	56.10	56.74	54.53	56.51	1052594
2021-03-26	56.64	58.42	56.39	58.38	750676
2021-03-29	57.89	58.38	56.00	56.27	468468
2021-03-30	55.97	56.64	54.81	56.28	574720
2021-03-31	56.95	58.11	56.88	57.17	713356
2021-04-01	58.21	59.71	58.21	59.00	527462
2021-04-05	58.53	59.31	58.33	58.96	790248
2021-04-06	58.80	60.24	57.80	60.02	1236312
2021-04-07	60.05	60.13	58.89	59.13	943766
2021-04-08	59.66	61.08	59.57	60.31	1434306
2021-04-09	59.87	61.88	59.36	61.76	622994
2021-04-12	61.54	62.99	61.21	62.33	498330
2021-04-13	62.76	64.48	62.76	64.39	787906
2021-04-14	64.69	66.04	63.83	63.93	424206
2021-04-15	64.28	65.92	64.01	65.86	535282
2021-04-16	65.52	65.95	64.90	64.95	383462
2021-04-19	64.28	64.92	63.18	64.30	697236
2021-04-20	64.42	64.53	62.96	63.39	575946
2021-04-21	63.42	64.31	63.11	63.87	268934
2021-04-22	64.07	65.69	63.76	64.67	328370
2021-04-23	64.58	65.82	64.58	65.40	433250
2021-04-26	65.50	65.79	65.00	65.51	452466
2021-04-27	65.62	65.79	64.12	64.65	2116304
2021-04-28	65.03	65.66	64.14	64.34	1150924
2021-04-29	66.94	67.11	63.08	63.49	791926
2021-04-30	63.01	64.86	62.86	63.47	658200
2021-05-03	63.82	63.82	61.51	62.03	490626
2021-05-04	61.00	61.59	59.92	60.65	678706
2021-05-05	60.88	61.42	59.03	59.03	629148
2021-05-06	58.92	59.25	57.51	59.22	451858
2021-05-07	59.56	60.65	59.56	60.11	395998
2021-05-10	59.59	60.07	58.86	59.20	316844
2021-05-11	57.61	60.40	57.60	60.02	345022
2021-05-12	58.76	59.00	58.11	58.32	464968
2021-05-13	58.90	59.64	58.32	59.14	995724
2021-05-14	59.92	60.62	59.32	60.18	250788
2021-05-17	59.65	59.97	58.00	58.39	566704
2021-05-18	58.53	60.29	58.53	59.26	315292
2021-05-19	58.11	59.67	57.80	58.93	472802
2021-05-20	59.36	60.83	59.25	60.37	350860
2021-05-21	60.91	61.07	60.03	60.46	304816
2021-05-24	60.94	61.29	60.74	61.01	306976
2021-05-25	61.43	62.00	60.68	60.83	478634
2021-05-26	61.15	61.50	60.14	60.34	2006026
2021-05-27	60.23	60.89	59.63	60.12	463828
2021-05-28	60.65	60.85	59.04	59.07	717538
2021-06-01	59.33	59.46	58.50	59.00	483656
2021-06-02	58.59	59.40	58.19	58.84	474160
2021-06-03	58.28	58.64	57.17	58.01	669508
2021-06-04	58.56	59.94	58.36	59.93	547696
2021-06-07	59.70	62.11	59.51	61.96	636194
2021-06-08	62.26	64.13	62.25	63.96	1485890
2021-06-09	64.73	65.11	63.64	63.64	857996
2021-06-10	63.14	64.53	63.00	64.28	593678
2021-06-11	64.55	65.79	63.64	65.65	710158
2021-06-14	65.75	67.49	65.60	67.48	1170184
2021-06-15	67.56	67.84	66.13	66.77	677952
2021-06-16	66.50	67.62	65.82	66.42	901652
2021-06-17	66.15	68.29	66.10	68.22	386386
2021-06-18	67.77	69.02	67.67	68.58	2525666
2021-06-21	68.84	69.05	67.71	68.79	373490
2021-06-22	68.55	69.28	68.55	69.18	278744
2021-06-23	69.40	69.84	68.92	69.70	235358
2021-06-24	70.00	70.48	69.33	69.77	364956
2021-06-25	69.96	70.50	68.94	70.19	832226
2021-06-28	70.58	70.90	69.86	70.33	354326
2021-06-29	70.04	71.83	69.75	70.96	410252
2021-06-30	70.73	70.91	69.53	69.60	291758
2021-07-01	69.50	69.77	69.00	69.17	596588
2021-07-02	69.90	70.27	69.18	69.99	407310
2021-07-06	70.26	70.68	69.47	70.03	817128
2021-07-07	70.38	70.65	68.72	69.39	321164
2021-07-08	68.26	69.37	67.29	68.77	501814
2021-07-09	68.71	68.96	66.59	68.76	477994
2021-07-12	69.17	69.29	67.81	68.13	436938
2021-07-13	68.05	68.64	67.42	67.83	361328
2021-07-14	68.54	68.58	66.38	66.60	674306
2021-07-15	66.44	66.66	65.19	65.69	308758
2021-07-16	66.23	66.79	65.75	66.24	276856
2021-07-19	65.34	66.53	64.64	65.92	328308
2021-07-20	66.52	68.16	65.96	67.54	489894
2021-07-21	67.53	68.19	67.12	67.99	194804
2021-07-22	68.11	68.54	67.79	68.00	389216
2021-07-23	68.00	68.53	67.88	68.40	208756
2021-07-26	68.43	68.71	67.99	68.32	156354
2021-07-27	68.58	68.58	65.70	67.00	997674
2021-07-28	67.26	68.68	66.99	68.45	393670
2021-07-29	68.93	68.93	63.52	63.68	795340
2021-07-30	63.01	64.56	63.01	63.82	792952
2021-08-02	63.87	64.22	63.08	63.51	445852
2021-08-03	63.55	64.03	62.88	63.50	454626
2021-08-04	64.43	64.43	62.23	63.38	344808
2021-08-05	63.41	63.91	63.02	63.75	261834
2021-08-06	63.92	64.88	63.61	64.30	453696
2021-08-09	64.51	64.72	63.73	64.43	238106
2021-08-10	64.59	64.68	63.54	63.63	285858
2021-08-11	63.72	63.75	62.60	63.24	235172
2021-08-12	62.97	63.87	62.51	63.27	195256
2021-08-13	63.27	63.87	62.99	63.66	145100
2021-08-16	63.35	63.83	62.51	63.75	283184
2021-08-17	63.41	64.80	62.80	64.71	614740
2021-08-18	64.85	65.90	62.80	65.26	507108
2021-08-19	65.25	65.69	64.33	64.86	312506
2021-08-20	64.69	66.10	64.58	65.77	311236
2021-08-23	65.81	66.76	65.81	66.26	374440
2021-08-24	66.41	66.77	66.08	66.62	197532
2021-08-25	66.65	67.06	65.78	66.97	321858
2021-08-26	67.00	67.99	67.00	67.29	313478
2021-08-27	67.11	69.15	67.11	69.00	322664
2021-08-30	69.29	69.96	69.15	69.20	295456
2021-08-31	69.06	69.49	68.65	68.82	351664
2021-09-01	69.10	70.60	68.98	70.55	369384
2021-09-02	70.75	71.07	70.16	70.51	303190
2021-09-03	70.49	71.28	70.23	71.20	283886
2021-09-07	70.76	71.04	69.78	69.92	381252
2021-09-08	69.74	69.74	68.50	68.80	502812
2021-09-09	68.56	69.16	68.04	68.33	860520
2021-09-10	68.55	68.91	66.64	66.66	207188
2021-09-13	66.77	67.15	65.58	66.24	252998
2021-09-14	66.42	66.62	64.88	65.09	321964
2021-09-15	64.96	66.25	64.16	66.13	312162
2021-09-16	65.81	66.48	65.62	65.98	367614
2021-09-17	66.00	66.31	64.75	65.97	1294692
2021-09-20	64.72	65.58	64.09	64.72	450802
2021-09-21	65.00	65.66	64.25	64.97	377042
2021-09-22	65.07	66.54	64.60	66.45	399196
2021-09-23	66.81	68.40	66.23	67.48	256032
2021-09-24	67.13	67.53	66.26	66.37	300982
2021-09-27	65.85	66.35	64.84	66.18	357780
2021-09-28	65.52	66.30	64.24	64.59	461088
2021-09-29	64.87	65.03	63.71	63.79	326598
2021-09-30	63.88	64.58	63.21	63.55	497024
2021-10-01	63.82	64.48	62.50	64.31	549256
2021-10-04	63.96	63.96	60.75	61.50	614790
2021-10-05	61.59	63.16	61.59	62.28	756474
2021-10-06	61.82	62.86	61.65	62.32	282110
2021-10-07	62.53	64.10	62.53	63.23	283972
2021-10-08	63.27	63.63	62.15	62.23	146936
2021-10-11	61.86	62.32	61.17	61.17	164466
2021-10-12	61.33	62.56	61.21	62.05	159356
2021-10-13	62.60	63.48	62.58	63.03	200612
2021-10-14	63.72	65.36	63.20	65.24	487470
2021-10-15	65.48	65.48	64.52	64.69	283882
2021-10-18	64.41	65.05	64.08	64.57	263474
2021-10-19	65.00	65.76	64.76	65.36	147890
2021-10-20	65.30	65.81	64.94	65.26	146728
2021-10-21	65.17	65.83	64.82	65.32	162354
2021-10-22	65.19	65.88	64.27	64.31	218610
2021-10-25	64.34	64.71	63.56	64.04	272720
2021-10-26	64.64	65.24	63.74	63.97	470796
2021-10-27	64.02	64.97	61.81	62.23	735844
2021-10-28	60.37	62.12	58.92	59.16	919156
2021-10-29	58.70	59.67	58.00	59.36	985794
2021-11-01	59.33	61.06	59.03	59.90	887052
2021-11-02	60.11	61.35	59.71	61.29	644806
2021-11-03	61.26	61.46	58.82	60.90	730356
2021-11-04	61.35	61.69	60.12	60.31	689774
2021-11-05	60.42	60.54	59.28	60.06	511830
2021-11-08	60.05	60.80	59.63	60.23	1186286
2021-11-09	59.59	61.28	59.59	60.55	268362
2021-11-10	60.04	60.28	57.86	58.56	532222
2021-11-11	58.80	58.93	57.45	58.71	630494
2021-11-12	59.09	59.51	58.79	59.39	200050
2021-11-15	59.28	59.56	59.03	59.23	159620
2021-11-16	58.83	60.27	58.83	60.27	253740
2021-11-17	60.25	60.26	58.66	58.67	546822
2021-11-18	58.61	59.15	57.81	59.00	605436
2021-11-19	59.27	60.71	58.33	59.97	570062
2021-11-22	60.08	60.50	58.49	59.67	1046568
2021-11-23	59.39	59.52	56.60	58.52	952610
2021-11-24	58.12	59.12	57.30	58.81	481078
2021-11-26	58.37	59.30	57.40	57.43	181876
2021-11-29	57.99	59.12	57.31	58.62	290878
2021-11-30	58.41	59.29	56.79	57.41	641240
2021-12-01	57.94	58.79	54.68	54.68	464756
2021-12-02	54.52	56.73	54.35	55.37	702424
2021-12-03	55.48	56.26	53.65	54.75	498986
2021-12-06	54.50	55.68	53.43	55.29	885256
2021-12-07	56.00	57.58	56.00	56.47	405678
2021-12-08	56.82	57.74	55.80	57.67	321742
2021-12-09	57.66	58.05	56.30	56.49	238434
2021-12-10	56.75	57.43	56.11	56.70	294492
2021-12-13	56.74	58.24	56.31	57.94	544048
2021-12-14	57.11	58.05	55.34	55.87	802094
2021-12-15	55.72	56.20	53.11	54.25	1137442
2021-12-16	54.18	54.93	51.86	52.10	946846
2021-12-17	51.65	53.63	51.32	52.55	2105622
2021-12-20	51.63	52.39	50.62	50.62	781696
2021-12-21	50.92	54.02	50.61	54.02	1015400
2021-12-22	54.00	54.75	53.69	54.73	892730
2021-12-23	54.54	55.49	54.30	55.23	364404
2021-12-27	55.38	56.44	54.82	56.35	497500
2021-12-28	56.60	57.05	55.21	55.98	483428
2021-12-29	55.91	56.73	55.25	56.48	485352
2021-12-30	56.52	57.94	56.51	56.90	597660
2021-12-31	56.82	57.44	55.53	55.91	609566
2022-01-03	55.87	55.87	53.90	55.13	731514
2022-01-04	55.07	55.12	52.52	54.71	506228
2022-01-05	54.12	54.12	48.42	48.63	1964060
2022-01-06	48.28	50.70	48.09	49.98	810006
2022-01-07	49.78	50.99	49.34	49.61	923630
2022-01-10	48.79	49.49	47.24	49.35	534976
2022-01-11	49.24	52.18	49.01	52.04	789082
2022-01-12	52.17	52.53	50.58	51.52	504844
2022-01-13	51.61	52.28	49.42	49.51	636626
2022-01-14	49.07	50.05	48.41	49.77	787992
2022-01-18	48.82	49.65	48.00	48.13	534644
2022-01-19	48.25	49.93	48.23	48.24	353406
2022-01-20	48.71	50.47	48.11	48.26	970006
2022-01-21	47.57	48.08	46.01	46.03	628198
2022-01-24	45.00	48.80	44.51	48.68	955434
2022-01-25	46.52	48.39	46.22	47.66	1404308
2022-01-26	48.81	49.55	46.01	46.42	687164
2022-01-27	47.37	47.92	45.49	45.75	445768
2022-01-28	45.96	47.78	45.40	47.76	955264
2022-01-31	48.09	49.75	47.78	49.61	1155198
2022-02-01	49.95	50.84	49.26	50.71	578684
2022-02-02	50.86	51.25	48.96	49.98	456200
2022-02-03	48.95	49.56	48.36	48.72	542860
2022-02-04	48.87	49.45	47.88	48.94	585176
2022-02-07	48.54	50.35	48.54	49.14	376456
2022-02-08	48.77	49.51	48.42	49.20	673760
2022-02-09	49.79	51.06	49.36	50.96	854446
2022-02-10	49.82	50.49	48.90	49.41	1398196
2022-02-11	49.76	49.97	47.92	48.79	984694
2022-02-14	48.50	50.14	48.45	48.74	571280
2022-02-15	49.44	50.51	49.36	50.50	412548
2022-02-16	49.96	50.31	48.61	48.76	1076584
2022-02-17	42.94	46.96	40.99	41.14	3436928
2022-02-18	41.32	41.71	39.80	41.19	1922584
2022-02-22	40.63	41.45	39.62	39.83	1648590
2022-02-23	40.10	40.46	38.64	38.77	1459906
2022-02-24	37.18	40.65	37.16	40.61	2433074
2022-02-25	40.73	42.40	40.02	42.36	1720614
2022-02-28	42.14	44.03	42.13	43.56	1216862
2022-03-01	43.38	43.93	42.32	42.70	635264
2022-03-02	42.92	43.28	42.10	43.00	470762
2022-03-03	43.34	43.47	41.32	41.57	868892
2022-03-04	41.32	42.05	40.79	41.11	679236
2022-03-07	41.27	41.95	39.55	39.64	1129328
2022-03-08	39.86	40.10	38.45	38.60	1566434
2022-03-09	39.59	40.57	39.39	40.12	2149910
2022-03-10	39.16	39.92	38.40	39.34	933404
2022-03-11	39.78	39.99	36.44	36.57	1413994
2022-03-14	36.57	37.47	35.81	36.14	1272218
2022-03-15	36.30	36.89	36.02	36.77	1551034
2022-03-16	37.44	38.46	36.50	37.93	1805498
2022-03-17	37.86	39.50	37.15	39.00	1420706
2022-03-18	38.48	40.03	38.41	39.79	1115468
2022-03-21	39.73	40.19	39.06	39.51	952608
2022-03-22	39.66	41.71	39.52	41.16	1231512
2022-03-23	40.85	41.01	39.68	39.76	584318
2022-03-24	39.86	40.27	39.18	39.81	624344
2022-03-25	39.97	39.97	38.46	38.91	460996
2022-03-28	39.00	39.92	38.65	39.91	523032
2022-03-29	40.57	41.48	40.44	41.36	722826
2022-03-30	40.91	41.32	40.05	40.40	401498
2022-03-31	40.13	40.71	39.92	40.33	583584
2022-04-01	40.60	41.03	39.67	40.12	781094
2022-04-04	40.30	41.17	40.30	40.73	571858
2022-04-05	40.72	40.72	38.65	39.13	1154532
2022-04-06	38.62	38.62	37.25	37.47	657260
2022-04-07	37.38	38.40	37.21	37.93	1052596
2022-04-08	37.59	37.84	36.67	36.89	806632
2022-04-11	36.36	37.90	36.10	37.87	1110500
2022-04-12	38.56	38.94	37.70	38.00	749282
2022-04-13	37.89	38.43	37.57	38.38	553928
2022-04-14	38.48	38.48	37.25	37.26	768424
2022-04-18	37.26	37.31	36.44	37.06	549784
2022-04-19	36.73	38.09	36.73	37.87	481520
2022-04-20	38.15	38.15	36.94	37.21	643768
2022-04-21	38.05	38.33	36.00	36.22	876472
2022-04-22	36.71	36.71	35.52	35.97	789626
2022-04-25	35.87	36.68	35.48	36.64	963312
2022-04-26	36.39	36.39	34.71	34.73	857338
2022-04-27	34.95	35.66	34.24	34.33	687208
2022-04-28	34.64	35.90	34.11	35.83	964472
2022-04-29	38.05	39.11	36.63	38.30	1948908
2022-05-02	37.73	38.78	36.86	37.24	971100
2022-05-03	37.11	37.44	36.22	36.41	729608
2022-05-04	36.04	37.94	35.09	37.90	1046386
2022-05-05	37.12	37.29	34.77	35.10	596800
2022-05-06	34.64	35.06	33.23	34.27	849928
2022-05-09	33.53	33.99	32.67	32.97	700712
2022-05-10	33.28	33.66	18.25	26.13	12497458
2022-05-11	25.06	25.87	23.74	24.04	3674546
2022-05-12	23.00	26.41	23.00	26.37	2998802
2022-05-13	26.84	27.48	26.35	26.67	1588464
2022-05-16	26.40	26.72	25.17	25.21	1599398
2022-05-17	25.80	26.28	24.75	24.95	1301518
2022-05-18	24.46	24.78	23.34	23.49	1203574
2022-05-19	23.48	24.94	23.10	24.39	1517704
2022-05-20	24.83	25.02	23.83	24.24	1024532
2022-05-23	24.19	24.64	23.48	24.27	857154
2022-05-24	23.73	23.81	23.01	23.27	610430
2022-05-25	23.49	24.06	23.11	23.90	907082
2022-05-26	23.82	24.29	23.04	23.85	825378
2022-05-27	24.02	25.28	24.02	25.23	995324
2022-05-31	25.21	25.41	24.56	24.77	1014380
2022-06-01	25.12	25.61	24.58	25.13	784194
2022-06-02	25.29	27.41	24.62	27.37	805690
2022-06-03	26.77	26.99	26.04	26.24	848590
2022-06-06	26.81	27.06	26.15	26.51	588660
2022-06-07	26.17	27.01	26.16	27.01	530720
2022-06-08	26.70	27.77	26.70	27.13	655218
2022-06-09	26.87	26.90	26.06	26.06	802798
2022-06-10	25.29	25.48	24.44	24.68	501504
2022-06-13	23.77	24.32	22.85	22.96	1419190
2022-06-14	23.15	23.25	22.55	22.79	1026118
2022-06-15	23.27	23.78	22.58	23.23	880856
2022-06-16	22.50	22.84	21.61	22.01	1015240
2022-06-17	21.97	23.60	21.97	23.27	1114682
2022-06-21	23.55	24.13	23.34	23.43	685536
2022-06-22	23.02	24.42	22.75	23.47	1308558
2022-06-23	23.64	25.32	23.58	25.21	1278804
2022-06-24	25.34	26.57	25.34	26.36	1383122
2022-06-27	26.32	26.66	25.59	25.86	891606
2022-06-28	25.70	25.92	24.66	24.71	681320
2022-06-29	24.53	25.08	24.39	24.58	1031162
2022-06-30	24.02	24.23	23.25	23.92	2657460
2022-07-01	23.92	25.01	23.90	24.73	795156
2022-07-05	24.30	25.66	23.96	25.63	971818
2022-07-06	25.67	26.11	25.07	25.15	749922
2022-07-07	25.19	25.49	24.85	25.27	766064
2022-07-08	24.93	25.43	24.54	25.08	342560
2022-07-11	24.82	24.86	23.92	24.20	615912
2022-07-12	24.21	24.76	23.32	23.56	991472
2022-07-13	22.86	23.45	22.59	22.76	1447882
2022-07-14	22.65	23.35	22.22	22.39	892338
2022-07-15	22.71	23.32	22.56	23.10	550520
2022-07-18	23.63	23.63	22.94	23.05	529576
2022-07-19	23.46	23.99	23.22	23.88	667980
2022-07-20	24.15	25.19	24.15	25.00	1069238
2022-07-21	24.93	25.64	24.79	25.35	925370
2022-07-22	25.46	25.75	24.71	25.04	803032
2022-07-25	24.40	24.83	23.68	23.91	757684
2022-07-26	23.80	23.82	23.02	23.19	802414
2022-07-27	23.98	24.64	23.41	23.78	1463740
2022-07-28	19.17	21.78	18.71	20.12	3799178
2022-07-29	20.16	20.16	19.23	20.08	2378134
2022-08-01	20.04	20.48	19.53	20.21	1842906
2022-08-02	19.87	20.52	19.71	19.91	1360126
2022-08-03	20.06	20.52	20.04	20.16	701338
2022-08-04	20.19	20.49	19.15	19.35	922660
2022-08-05	19.00	19.64	18.92	19.48	902924
2022-08-08	19.56	20.94	19.56	20.36	1532352
2022-08-09	20.13	20.15	19.12	19.43	1214460
2022-08-10	20.12	20.50	20.06	20.22	804938
2022-08-11	20.40	20.63	19.89	20.31	1724534
2022-08-12	20.30	21.20	20.29	21.09	1158538
2022-08-15	20.94	21.54	20.77	21.21	811912
2022-08-16	20.84	21.10	20.56	20.91	641078
2022-08-17	20.40	20.77	20.19	20.30	928594
2022-08-18	20.04	20.43	20.03	20.23	1170834
2022-08-19	19.96	20.08	19.34	19.52	773020
2022-08-22	19.20	19.37	18.60	18.71	945108
2022-08-23	18.74	18.92	18.10	18.11	1343342
2022-08-24	18.16	18.66	18.01	18.29	796964
2022-08-25	18.37	18.66	18.28	18.54	643578
2022-08-26	18.63	18.79	17.95	18.12	1073592
2022-08-29	17.85	18.38	17.85	18.14	936328
2022-08-30	18.32	18.43	17.93	18.23	1157590
2022-08-31	18.51	18.85	18.22	18.31	1423352
2022-09-01	17.85	18.40	17.61	18.39	1371474
2022-09-02	18.77	18.84	17.76	17.83	709796
2022-09-06	17.83	17.93	17.52	17.68	939388
2022-09-07	17.68	18.11	17.68	18.00	817218
2022-09-08	17.79	19.15	17.61	19.12	1111224
2022-09-09	19.37	20.13	19.00	20.02	1094546
2022-09-12	20.00	20.94	20.00	20.84	1039284
2022-09-13	20.07	20.42	19.76	19.90	958990
2022-09-14	19.90	20.24	19.42	19.98	1005894
2022-09-15	19.84	20.42	19.77	20.12	778586
2022-09-16	19.25	19.47	18.65	18.93	1641768
2022-09-19	18.79	19.05	17.67	17.79	1434400
2022-09-20	17.72	17.83	17.12	17.13	698162
2022-09-21	17.20	17.66	17.02	17.05	755300
2022-09-22	16.88	16.93	16.25	16.46	1165326
2022-09-23	16.44	16.44	16.02	16.14	1001880
2022-09-26	16.06	16.48	15.86	15.95	1166388
2022-09-27	16.32	16.57	16.01	16.09	801952
2022-09-28	15.99	16.95	15.99	16.95	717204
2022-09-29	16.58	16.81	16.38	16.52	805778
2022-09-30	16.42	16.79	16.06	16.07	555844
2022-10-03	16.10	16.46	15.91	16.33	1080008
2022-10-04	16.74	17.28	16.74	17.19	690024
2022-10-05	16.77	17.01	16.50	16.93	426076
2022-10-06	16.81	17.13	16.70	16.90	457630
2022-10-07	16.53	16.53	16.03	16.16	465998
2022-10-10	16.20	16.29	15.27	15.48	740288
2022-10-11	15.33	15.64	14.95	15.21	799894
2022-10-12	15.23	15.56	14.92	15.38	800970
2022-10-13	14.88	15.83	14.53	15.60	964156
2022-10-14	15.77	15.98	15.47	15.55	664014
2022-10-17	16.18	16.46	15.85	16.17	710750
2022-10-18	15.88	16.48	15.88	16.19	887330
2022-10-19	16.05	16.27	15.35	15.48	529246
2022-10-20	15.53	16.07	15.40	15.53	620812
2022-10-21	15.50	15.74	15.02	15.70	514390
2022-10-24	15.76	15.80	15.12	15.79	549766
2022-10-25	16.00	16.74	16.00	16.66	538288
2022-10-26	16.48	17.25	16.41	16.62	993912
2022-10-27	17.82	18.56	16.99	18.24	1356988
2022-10-28	18.12	18.52	17.53	18.48	556592
2022-10-31	18.35	18.68	18.20	18.61	907394
2022-11-01	18.95	19.00	18.03	18.06	677124
2022-11-02	18.01	18.01	16.94	16.95	786816
2022-11-03	16.72	17.10	16.37	16.58	443708
2022-11-04	16.73	16.91	15.58	15.95	646286
2022-11-07	15.98	16.30	15.53	16.20	612804
2022-11-08	16.28	16.80	15.86	16.40	547116
2022-11-09	16.20	16.34	15.71	15.73	413184
2022-11-10	16.91	18.30	16.91	18.16	1681828
2022-11-11	18.26	19.51	18.02	19.02	3006204
2022-11-14	18.78	19.03	18.24	18.64	991350
2022-11-15	19.20	19.48	18.91	19.09	2613288
2022-11-16	18.87	19.12	18.39	18.79	894864
2022-11-17	18.31	18.84	18.09	18.37	785216
2022-11-18	18.77	19.05	17.72	17.77	534604
2022-11-21	17.74	17.75	17.33	17.59	404434
2022-11-22	18.00	18.38	17.72	18.28	737690
2022-11-23	18.33	18.84	18.02	18.75	944598
2022-11-25	18.67	18.73	18.16	18.72	177238
2022-11-28	18.45	18.69	17.93	18.02	423060
2022-11-29	18.04	18.18	17.76	17.95	486202
2022-11-30	17.80	18.37	17.72	18.13	1567248
2022-12-01	18.16	18.90	18.15	18.70	1239006
2022-12-02	18.27	18.72	18.13	18.49	695936
2022-12-05	18.28	18.55	17.45	17.77	808688
2022-12-06	17.77	17.81	17.21	17.48	461174
2022-12-07	17.39	17.78	17.27	17.51	393368
2022-12-08	17.55	18.27	17.41	17.95	403936
2022-12-09	17.74	18.11	17.60	17.87	334956
2022-12-12	17.76	18.39	17.72	18.28	722266
2022-12-13	19.09	19.97	18.89	19.19	942190
2022-12-14	19.15	19.50	18.72	19.01	552646
2022-12-15	18.57	18.84	18.06	18.25	822984
2022-12-16	18.01	18.20	17.64	17.99	1389762
2022-12-19	18.00	18.14	17.04	17.22	799976
2022-12-20	16.91	17.65	16.91	17.32	774502
2022-12-21	17.42	17.89	17.27	17.42	615386
2022-12-22	17.09	17.53	16.67	17.19	774374
2022-12-23	17.05	17.24	16.89	17.06	372532
2022-12-27	16.92	16.92	16.50	16.60	429082
2022-12-28	16.56	16.90	16.31	16.41	480694
2022-12-29	16.50	17.39	16.44	17.23	513882
2022-12-30	16.87	17.23	16.66	17.12	669108
2023-01-03	17.51	17.96	17.11	17.31	844198
2023-01-04	17.58	17.82	17.05	17.62	827022
2023-01-05	17.42	17.42	16.97	17.19	756948
2023-01-06	17.28	17.32	16.70	17.07	2210580
2023-01-09	17.42	17.99	17.29	17.36	945774
2023-01-10	17.14	17.40	16.71	16.77	626282
2023-01-11	16.83	17.34	16.75	17.17	664702
2023-01-12	17.42	17.42	16.66	17.41	548586
2023-01-13	17.08	17.79	17.08	17.73	413428
2023-01-17	17.60	17.91	17.40	17.81	389944
2023-01-18	18.99	19.32	18.45	18.64	765848
2023-01-19	18.54	19.22	18.50	19.06	591716
2023-01-20	19.28	19.42	18.79	19.04	594384
2023-01-23	19.23	19.66	19.14	19.50	515172
2023-01-24	19.44	19.52	19.03	19.23	445480
2023-01-25	18.86	18.97	18.57	18.83	613582
2023-01-26	19.04	19.40	18.73	19.27	535208
2023-01-27	19.19	19.61	19.10	19.21	733916
2023-01-30	18.88	19.09	18.62	18.72	939756
2023-01-31	18.84	19.47	18.84	19.44	889092
2023-02-01	19.50	20.28	19.49	20.21	857586
2023-02-02	20.83	21.51	20.68	21.48	811972
2023-02-03	20.86	21.07	20.26	20.49	948286
2023-02-06	20.21	20.50	19.92	19.99	676676
2023-02-07	19.92	20.17	19.45	20.08	672168
2023-02-08	20.10	20.26	19.59	19.64	309710
2023-02-09	20.02	20.21	19.24	19.26	605206
2023-02-10	19.02	19.39	18.90	19.07	378424
2023-02-13	19.30	19.54	19.03	19.48	511564
2023-02-14	19.40	19.82	18.99	19.81	542186
2023-02-15	19.64	21.46	19.64	21.38	2515638
2023-02-16	23.76	25.45	23.40	25.22	2953146
2023-02-17	25.13	25.42	24.09	24.12	1489166
2023-02-21	23.74	24.25	23.41	23.51	1123418
2023-02-22	23.60	23.93	23.26	23.48	762216
2023-02-23	23.75	23.75	22.97	23.57	542766
2023-02-24	23.05	23.25	22.59	23.03	591058
2023-02-27	23.30	23.37	22.94	23.16	448382
2023-02-28	23.13	23.76	23.08	23.19	859620
2023-03-01	23.23	23.58	22.95	23.02	619278
2023-03-02	22.83	23.23	22.65	23.09	1104466
2023-03-03	23.43	23.80	23.41	23.76	633310
2023-03-06	23.76	24.17	23.65	23.86	643640
2023-03-07	23.95	24.27	23.50	23.64	519516
2023-03-08	23.65	23.83	23.47	23.76	388142
2023-03-09	23.49	23.97	22.76	22.95	523418
2023-03-10	22.73	22.90	22.00	22.22	1114476
2023-03-13	21.91	22.72	21.62	22.18	559544
2023-03-14	22.74	23.04	22.43	23.00	675286
2023-03-15	22.48	23.33	22.48	23.17	732558
2023-03-16	23.04	23.52	22.66	23.52	683108
2023-03-17	23.31	23.53	22.92	23.43	871352
2023-03-20	23.52	23.52	22.29	23.15	884532
2023-03-21	23.41	23.73	23.27	23.65	293352
2023-03-22	23.51	23.66	22.66	22.69	313310
2023-03-23	22.92	23.47	22.45	22.50	380798
2023-03-24	22.44	22.76	22.16	22.45	304710
2023-03-27	22.61	22.86	22.41	22.62	317004
2023-03-28	22.51	22.81	22.39	22.69	281710
2023-03-29	22.91	23.07	22.71	22.99	262306
2023-03-30	23.14	23.28	22.78	22.96	362056
2023-03-31	22.96	24.25	22.96	24.24	578122
2023-04-03	23.96	24.30	23.68	24.05	591310
2023-04-04	24.18	24.21	23.70	23.82	551968
2023-04-05	23.60	23.65	23.18	23.45	1433466
2023-04-06	23.25	23.94	22.94	23.87	418442
2023-04-10	23.57	23.64	23.19	23.58	354734
2023-04-11	23.40	23.71	22.72	23.15	580152
2023-04-12	23.44	23.66	22.81	22.84	323374
2023-04-13	23.02	23.43	23.02	23.26	386190
2023-04-14	23.07	23.35	22.61	22.84	299192
2023-04-17	22.80	23.15	22.63	22.84	324068
2023-04-18	23.11	23.38	22.75	23.38	470432
2023-04-19	23.20	23.43	22.99	23.26	505708
2023-04-20	22.97	23.08	22.72	22.88	589996
2023-04-21	22.88	23.79	22.83	23.72	640984
2023-04-24	23.63	23.74	22.90	22.98	726682
2023-04-25	22.74	22.80	21.74	21.80	751784
2023-04-26	22.00	22.59	21.79	21.84	978002
2023-04-27	22.03	22.89	21.82	22.62	1245002
2023-04-28	22.56	23.01	22.39	22.81	733030
2023-05-01	22.78	23.23	22.64	23.16	566442
2023-05-02	23.15	23.16	22.06	22.08	1036024
2023-05-03	22.08	22.37	21.29	21.34	794264
2023-05-04	21.36	21.63	20.74	20.94	657728
2023-05-05	21.15	21.35	21.01	21.12	626268
2023-05-08	21.55	22.03	21.30	21.94	454098
2023-05-09	21.73	22.16	21.65	22.12	381630
2023-05-10	22.40	22.58	21.99	22.54	439920
2023-05-11	22.48	22.50	21.85	22.08	395170
2023-05-12	22.08	22.08	21.19	21.33	365580
2023-05-15	21.33	21.70	21.10	21.59	380772
2023-05-16	21.38	21.59	21.21	21.55	420962
2023-05-17	21.60	22.09	21.51	22.01	421048
2023-05-18	21.97	22.54	21.90	22.48	361602
2023-05-19	22.44	22.62	22.00	22.07	842360
2023-05-22	22.08	23.17	21.89	23.16	583724
2023-05-23	23.06	24.14	22.84	22.86	649728
2023-05-24	22.63	22.94	22.41	22.71	296268
2023-05-25	22.85	22.86	22.43	22.50	319866
2023-05-26	22.48	23.64	22.48	23.52	549186
2023-05-30	23.73	24.29	23.70	23.91	435020
2023-05-31	23.72	24.32	23.32	24.18	1451232
2023-06-01	23.96	24.21	23.62	23.93	510748
2023-06-02	24.09	24.57	23.72	23.79	359282
2023-06-05	23.62	24.37	23.46	24.31	558888
2023-06-06	23.97	24.11	23.48	23.52	488924
2023-06-07	23.62	23.90	23.02	23.21	516952
2023-06-08	23.21	23.54	23.02	23.12	350626
2023-06-09	23.20	23.59	23.19	23.35	545222
2023-06-12	23.50	23.97	23.42	23.94	341502
2023-06-13	24.43	25.69	24.18	25.55	1185780
2023-06-14	25.49	25.86	24.74	25.02	600108
2023-06-15	24.82	25.44	24.82	25.32	450102
2023-06-16	25.32	25.43	24.79	25.10	728068
2023-06-20	24.69	25.65	24.51	25.41	603092
2023-06-21	25.55	25.55	24.35	24.35	579272
2023-06-22	24.31	24.65	23.96	24.57	498292
2023-06-23	24.14	24.62	24.14	24.56	1176558
2023-06-26	24.41	24.87	23.97	24.01	342454
2023-06-27	24.09	24.56	23.82	24.39	464352
2023-06-28	24.28	24.64	23.85	24.41	293172
2023-06-29	24.45	24.50	23.88	24.11	457232
2023-06-30	24.30	24.89	24.21	24.65	592320
2023-07-03	24.56	24.82	24.14	24.49	281600
2023-07-05	26.31	28.33	25.76	27.95	2621714
2023-07-06	27.50	27.71	25.83	26.43	1611056
2023-07-07	26.52	26.95	26.12	26.30	656912
2023-07-10	26.31	26.83	26.01	26.71	522316
2023-07-11	26.85	27.58	26.82	27.41	371026
2023-07-12	27.82	27.82	27.48	27.64	353994
2023-07-13	27.90	28.35	27.60	28.09	470800
2023-07-14	28.09	28.32	27.55	27.73	412272
2023-07-17	27.69	28.49	27.69	28.10	731902
2023-07-18	28.10	28.41	27.84	28.18	641434
2023-07-19	28.44	29.62	28.39	28.55	708548
2023-07-20	28.22	28.45	27.25	27.40	639744
2023-07-21	27.84	28.14	27.21	27.22	437360
2023-07-24	27.22	27.27	26.79	27.00	304522
2023-07-25	27.26	27.69	27.05	27.28	341716
2023-07-26	27.28	28.02	27.07	27.57	783096
2023-07-27	27.05	27.41	24.54	24.64	1151252
2023-07-28	25.16	25.80	25.04	25.42	617910
2023-07-31	25.65	26.57	25.60	26.38	556330
2023-08-01	26.00	26.88	25.85	26.76	693868
2023-08-02	26.27	26.27	25.14	25.34	603802
2023-08-03	25.04	25.05	24.14	24.29	379758
2023-08-04	24.41	24.59	23.87	24.07	665610
2023-08-07	24.08	24.58	23.61	23.78	527284
2023-08-08	23.31	23.53	23.16	23.51	413220
2023-08-09	23.45	23.70	23.01	23.44	397072
2023-08-10	23.76	24.10	23.62	23.77	497572
2023-08-11	23.46	23.88	23.43	23.86	351542
2023-08-14	23.71	24.21	23.58	23.91	318782
2023-08-15	23.81	23.90	23.52	23.63	346976
2023-08-16	23.52	23.82	23.43	23.49	461186
2023-08-17	23.49	23.49	22.71	22.80	461922
2023-08-18	22.55	23.16	22.51	23.06	366762
2023-08-21	23.00	23.25	22.90	23.05	252860
2023-08-22	23.25	23.55	23.15	23.38	269640
2023-08-23	23.48	24.50	23.42	24.28	470078
2023-08-24	24.40	24.62	23.98	24.03	385714
2023-08-25	24.03	24.37	23.81	24.00	332780
2023-08-28	24.03	24.37	24.03	24.26	389546
2023-08-29	24.15	25.04	24.15	24.69	683110
2023-08-30	24.63	25.34	24.56	25.23	383886
2023-08-31	25.21	25.37	24.61	24.83	1059658
2023-09-01	24.91	25.67	24.75	25.46	941380
2023-09-05	25.24	25.24	24.54	24.71	428342
2023-09-06	24.61	24.81	24.22	24.68	404208
2023-09-07	24.19	24.47	24.03	24.38	241106
2023-09-08	24.41	24.44	23.58	23.60	423866
2023-09-11	22.98	22.98	22.98	22.98	49288
2023-09-12	22.78	23.01	22.15	22.23	796948
2023-09-13	22.13	22.53	22.04	22.16	441292
2023-09-14	22.29	22.53	22.15	22.22	383522
2023-09-15	22.14	22.14	21.49	21.65	802782
2023-09-18	21.55	21.79	21.23	21.27	406638
2023-09-19	21.15	21.65	20.96	21.63	396018
2023-09-20	21.74	22.21	21.59	21.68	490164
2023-09-21	21.33	21.55	20.98	21.33	389770
2023-09-22	21.50	21.62	21.20	21.25	389374
2023-09-25	21.12	21.42	21.12	21.17	359520
2023-09-26	21.01	21.21	20.77	20.87	422780
2023-09-27	21.00	21.25	20.92	21.16	316940
2023-09-28	20.98	21.78	20.88	21.60	502348
2023-09-29	21.78	22.10	21.62	21.71	260914
2023-10-02	21.62	22.15	21.47	21.59	500264
2023-10-03	21.34	21.50	21.00	21.37	458744
2023-10-04	21.43	21.83	21.43	21.77	374930
2023-10-05	21.75	21.96	21.55	21.61	460340
2023-10-06	21.39	22.33	21.39	21.89	327168
2023-10-09	21.63	21.77	21.38	21.44	272550
2023-10-10	21.44	21.84	21.30	21.34	346738
2023-10-11	21.43	21.52	21.12	21.30	287378
2023-10-12	21.17	21.17	20.57	20.59	298858
2023-10-13	20.56	20.56	20.08	20.28	253320
2023-10-16	20.48	20.86	20.31	20.81	533028
2023-10-17	20.49	21.26	20.49	21.19	474024
2023-10-18	20.98	20.99	20.28	20.30	364368
2023-10-19	20.43	20.74	20.27	20.33	321414
2023-10-20	20.32	20.32	19.54	19.75	420504
2023-10-23	19.58	19.76	19.20	19.41	362286
2023-10-24	19.45	19.75	19.29	19.51	423554
2023-10-25	19.28	19.36	18.83	19.06	1106148
2023-10-26	20.27	20.62	19.47	20.42	1316254
2023-10-27	20.25	21.39	20.25	20.67	700064
2023-10-30	20.71	20.95	20.36	20.94	451768
2023-10-31	21.00	21.39	20.87	21.37	582668
2023-11-01	21.29	22.01	21.21	22.00	651502
2023-11-02	22.16	22.44	22.13	22.38	497826
2023-11-03	22.71	22.99	22.62	22.79	465774
2023-11-06	22.79	22.79	22.23	22.46	489680
2023-11-07	22.66	23.15	22.59	22.93	497894
2023-11-08	22.95	22.95	22.72	22.78	337080
2023-11-09	22.84	22.84	22.09	22.13	230542
2023-11-10	22.11	22.67	22.00	22.60	367494
2023-11-13	22.38	22.54	22.24	22.52	499032
2023-11-14	23.10	23.78	22.90	23.44	802712
2023-11-15	23.43	24.05	23.43	24.02	977092
2023-11-16	24.28	24.73	23.93	24.68	590700
2023-11-17	24.75	25.68	24.64	25.65	715840
2023-11-20	25.74	26.43	25.64	26.35	1352410
2023-11-21	26.03	26.29	25.69	25.88	625826
2023-11-22	26.10	26.34	25.79	26.07	486364
2023-11-24	25.86	26.14	25.69	26.14	267636
2023-11-27	25.95	26.12	25.83	25.90	768798
2023-11-28	25.97	26.93	25.97	26.50	1016344
2023-11-29	26.69	27.00	26.00	26.23	835340
2023-11-30	26.25	26.35	25.82	25.99	1098812
2023-12-01	26.20	26.77	26.03	26.65	1110446
2023-12-04	26.58	26.70	25.92	26.03	622434
2023-12-05	25.95	26.35	25.69	26.32	1055616
2023-12-06	26.50	26.50	25.71	25.97	569172
2023-12-07	26.00	26.12	25.72	25.92	447000
2023-12-08	25.76	26.23	25.67	26.22	713680
2023-12-11	26.08	26.23	25.60	25.62	400972
2023-12-12	25.69	25.69	25.32	25.43	988604
2023-12-13	25.53	25.96	25.28	25.73	1189446
2023-12-14	25.98	26.34	25.25	25.32	823604
2023-12-15	25.32	25.32	24.84	24.97	1334416
2023-12-18	25.05	25.25	24.77	24.83	1361402
2023-12-19	24.82	25.37	24.33	25.22	888146
2023-12-20	25.08	25.35	24.54	24.56	719346
2023-12-21	24.89	24.91	24.51	24.82	363136
2023-12-22	24.86	25.04	24.79	24.87	338904
2023-12-26	24.83	25.11	24.76	25.06	312894
2023-12-27	25.02	25.07	24.62	24.66	321848
2023-12-28	24.57	24.73	24.53	24.72	324034
2023-12-29	24.56	24.62	24.32	24.43	334662
2024-01-02	24.16	24.25	23.06	23.44	986796
2024-01-03	23.07	23.16	22.33	22.37	812200
2024-01-04	22.33	23.16	22.04	22.70	1073314
2024-01-05	22.66	22.71	22.35	22.62	578130
2024-01-08	22.62	23.35	22.59	23.12	687292
2024-01-09	22.81	23.40	22.81	23.20	532708
2024-01-10	23.25	23.50	23.11	23.38	413756
2024-01-11	23.79	23.94	23.50	23.72	834946
2024-01-12	24.41	24.42	23.81	23.83	492654
2024-01-16	23.54	23.69	22.99	23.19	577636
2024-01-17	22.95	23.30	22.68	23.13	1167714
2024-01-18	23.30	23.38	22.99	23.23	728036
2024-01-19	23.32	24.10	23.13	23.79	568214
2024-01-22	24.00	24.35	23.86	23.95	728832
2024-01-23	23.91	24.22	23.83	23.96	716094
2024-01-24	24.32	24.59	23.98	23.99	381244
2024-01-25	24.19	24.37	22.98	24.08	666940
2024-01-26	24.14	24.38	24.14	24.31	423750
2024-01-29	24.27	24.88	24.08	24.88	369072
2024-01-30	24.74	24.78	24.34	24.40	477260
2024-01-31	24.28	25.16	24.16	24.37	691900
2024-02-01	24.52	25.07	24.44	24.85	762282
2024-02-02	24.77	24.97	24.42	24.82	495362
2024-02-05	24.60	24.63	24.35	24.52	512650
2024-02-06	24.55	24.97	24.54	24.82	984102
2024-02-07	24.96	25.00	24.53	24.66	502838
2024-02-08	24.54	24.91	24.41	24.88	948292
2024-02-09	24.98	25.53	24.90	24.97	1096546
2024-02-12	25.41	25.68	24.89	25.08	861202
2024-02-13	24.28	24.51	23.91	24.19	796958
2024-02-14	24.26	25.42	24.26	25.36	1764146
2024-02-15	30.55	34.63	30.00	34.40	6787750
2024-02-16	32.98	33.43	31.39	32.44	3608716
2024-02-20	31.90	32.80	31.38	32.37	1645290
2024-02-21	32.01	32.13	31.25	31.46	1292124
2024-02-22	32.00	32.44	31.67	32.35	1208314
2024-02-23	32.38	32.68	31.59	31.86	1124416
2024-02-26	31.79	33.11	31.73	32.96	1246142
2024-02-27	33.19	33.60	32.77	32.84	1229588
2024-02-28	32.63	32.75	32.01	32.19	950308
2024-02-29	32.72	32.75	32.23	32.52	1663016
2024-03-01	32.52	33.71	32.14	33.31	1380808
2024-03-04	33.31	33.69	32.50	32.69	971070
2024-03-05	32.34	32.40	30.86	31.05	1053972
2024-03-06	31.58	32.08	31.31	31.69	607808
2024-03-07	31.88	32.39	31.66	32.01	849038
2024-03-08	32.18	32.74	31.88	32.25	1330226
2024-03-11	32.07	32.55	31.92	32.37	715742
2024-03-12	32.36	32.52	31.79	32.10	635452
2024-03-13	32.00	32.35	31.48	31.56	1156872
2024-03-14	31.68	31.70	31.18	31.30	917040
2024-03-15	31.07	31.24	30.86	31.02	1287414
2024-03-18	31.24	31.76	31.06	31.56	1108318
2024-03-19	31.40	32.23	31.00	32.14	841374
2024-03-20	32.15	32.46	31.87	32.27	868722
2024-03-21	32.36	33.12	32.36	32.91	963404
2024-03-22	32.92	32.97	32.04	32.63	770288
2024-03-25	32.67	32.85	32.37	32.50	562374
2024-03-26	32.77	33.23	32.55	32.80	708618
2024-03-27	32.92	33.02	32.27	32.55	573188
2024-03-28	32.53	32.98	32.10	32.32	1346820
2024-04-01	32.10	32.28	31.24	31.33	811284
2024-04-02	31.12	31.19	30.54	31.05	924992
2024-04-03	30.74	31.56	30.74	31.06	1373846
2024-04-04	31.47	31.60	30.34	30.41	819144
2024-04-05	30.34	31.16	30.34	31.05	951566
2024-04-08	30.95	31.08	30.70	30.99	684826
2024-04-09	31.14	31.87	31.14	31.62	703788
2024-04-10	30.86	31.11	30.63	31.01	439232
2024-04-11	31.32	31.32	30.83	31.22	445834
2024-04-12	30.81	30.95	30.13	30.20	673926
2024-04-15	30.24	30.50	29.19	29.23	561530
2024-04-16	29.25	29.50	28.85	29.36	623726
2024-04-17	29.44	29.87	29.38	29.47	752790
2024-04-18	29.65	29.70	29.09	29.20	502768
2024-04-19	29.03	29.20	28.60	28.81	717628
2024-04-22	28.81	29.26	28.44	29.08	678232
2024-04-23	29.05	29.87	29.05	29.65	643524
2024-04-24	29.70	29.98	29.29	29.44	1467808
2024-04-25	28.00	29.56	27.28	29.54	2506328
2024-04-26	30.24	31.59	30.04	30.90	1880696
2024-04-29	30.98	31.27	30.14	30.42	1600598
2024-04-30	30.17	30.58	29.67	29.71	1476840
2024-05-01	29.74	31.14	29.74	30.31	1314522
2024-05-02	30.58	30.73	29.20	29.45	1777432
2024-05-03	29.88	30.11	29.64	29.78	774814
2024-05-06	29.90	30.61	29.89	30.53	1043238
2024-05-07	30.46	31.13	30.28	30.66	796206
2024-05-08	30.35	30.72	30.21	30.65	507672
2024-05-09	30.75	30.93	30.37	30.52	759974
2024-05-10	30.57	30.86	30.40	30.73	551888
2024-05-13	30.90	31.50	30.88	31.07	873598
2024-05-14	30.96	31.34	30.55	30.64	894718
2024-05-15	30.93	31.72	30.76	31.65	875434
2024-05-16	31.50	31.89	31.40	31.64	577098
2024-05-17	31.70	31.92	31.34	31.44	552876
2024-05-20	31.41	32.09	31.25	32.07	610160
2024-05-21	31.98	31.98	30.87	30.89	754844
2024-05-22	30.80	31.14	30.51	30.84	578022
2024-05-23	30.97	30.97	30.10	30.32	820038
2024-05-24	30.48	30.48	29.29	29.97	1126902
2024-05-28	30.06	30.09	29.24	29.42	1182410
2024-05-29	29.35	29.99	29.07	29.71	1153298
2024-05-30	29.53	29.53	28.43	28.60	1029976
2024-05-31	28.68	28.83	27.86	28.73	1543018
2024-06-03	29.16	29.29	28.67	28.93	1207992
2024-06-04	28.77	29.19	28.25	28.27	1270532
2024-06-05	28.53	29.31	28.30	29.15	1130374
2024-06-06	29.25	29.65	29.10	29.13	817682
2024-06-07	28.97	29.01	28.66	28.84	624660
2024-06-10	28.78	29.43	28.53	29.26	886054
2024-06-11	29.17	29.42	29.00	29.18	708962
2024-06-12	29.76	29.90	29.26	29.63	1044724
2024-06-13	29.63	29.63	28.50	28.63	867962
2024-06-14	29.01	29.24	28.58	28.75	898500
2024-06-17	28.59	28.75	28.20	28.45	855096
2024-06-18	28.28	28.50	27.95	28.42	987842
2024-06-20	28.37	29.05	28.25	28.79	798696
2024-06-21	28.78	29.67	28.56	29.41	4271988
2024-06-24	29.39	29.75	29.17	29.64	1141180
2024-06-25	29.67	29.97	29.32	29.95	871782
2024-06-26	29.83	30.09	29.10	29.14	1259588
2024-06-27	29.17	29.94	29.17	29.85	1143650
2024-06-28	30.10	30.56	29.88	30.27	1563438
2024-07-01	30.11	30.36	29.41	29.64	718648
2024-07-02	29.50	29.84	29.33	29.37	743666
2024-07-03	29.20	29.50	29.10	29.22	590050
2024-07-05	29.14	29.31	29.10	29.26	678434
2024-07-08	29.23	29.61	29.11	29.52	633700
2024-07-09	29.49	29.49	28.52	28.54	610010
2024-07-10	28.58	28.73	28.31	28.65	658244
2024-07-11	29.05	29.74	29.00	29.29	755194
2024-07-12	29.52	29.95	29.45	29.89	658042
2024-07-15	30.00	30.34	29.80	30.28	601294
2024-07-16	30.54	30.93	30.13	30.27	672974
2024-07-17	29.88	30.47	29.85	30.01	505374
2024-07-18	29.99	30.34	29.53	29.81	713184
2024-07-19	29.73	30.06	29.52	29.84	900090
2024-07-22	30.00	30.09	29.69	29.99	1323386
2024-07-23	29.94	31.62	29.94	31.43	1261366
2024-07-24	30.74	31.39	30.47	30.55	1792638
2024-07-25	32.76	35.64	32.75	34.47	3867002
2024-07-26	34.65	34.92	32.91	33.44	1998162
2024-07-29	33.50	33.54	32.68	32.97	1187050
2024-07-30	33.79	36.00	33.69	35.35	4022380
2024-07-31	36.05	36.37	34.80	34.86	1397400
2024-08-01	35.29	35.29	33.93	34.21	1209326
2024-08-02	32.99	33.54	32.33	33.52	1371182
2024-08-05	31.85	32.84	31.60	32.52	1250572
2024-08-06	32.60	33.15	32.60	32.70	1504750
2024-08-07	33.07	33.28	31.93	32.06	1011366
2024-08-08	32.35	32.55	32.09	32.54	930958
2024-08-09	32.40	32.81	32.17	32.78	1276722
2024-08-12	32.84	33.09	32.22	32.47	928576
2024-08-13	32.61	33.18	32.47	33.17	1084224
2024-08-14	33.17	34.00	33.17	33.91	1632054
2024-08-15	34.22	34.96	34.22	34.60	1660026
2024-08-16	34.36	34.41	33.45	34.11	1162000
2024-08-19	34.00	34.59	34.00	34.53	1401272
2024-08-20	34.47	34.47	33.95	33.95	906272
2024-08-21	33.98	34.16	33.68	34.13	916296
2024-08-22	34.24	34.50	33.59	33.61	886764
2024-08-23	34.05	35.12	33.92	35.11	1543722
2024-08-26	35.22	35.93	34.25	34.38	1855172
2024-08-27	34.20	34.93	34.04	34.76	1202894
2024-08-28	34.60	34.72	34.07	34.33	1065262
2024-08-29	34.57	35.36	34.49	35.15	1248566
2024-08-30	35.18	35.62	35.05	35.44	1738676
2024-09-03	35.21	35.38	33.78	33.91	1444966
2024-09-04	33.52	34.00	32.88	33.95	1195470
2024-09-05	33.87	34.80	33.87	34.79	987956
2024-09-06	35.00	35.49	34.15	34.30	1161878
2024-09-09	34.52	35.07	33.05	33.16	1750604
2024-09-10	33.22	33.40	32.17	32.33	1485744
2024-09-11	32.28	32.98	32.02	32.94	1061066
2024-09-12	33.10	33.59	32.89	33.32	790740
2024-09-13	33.43	33.84	33.11	33.65	841556
2024-09-16	33.56	34.09	33.44	33.72	887170
2024-09-17	33.94	33.98	32.90	33.24	889144
2024-09-18	33.28	33.69	32.78	33.18	1030784
2024-09-19	33.99	33.99	33.42	33.75	849922
2024-09-20	33.62	34.22	33.54	34.08	3674094
2024-09-23	34.67	35.42	34.54	34.99	2025238
2024-09-24	35.15	36.09	35.00	36.06	1425154
2024-09-25	36.04	37.20	36.01	36.68	1699418
2024-09-26	36.75	37.01	36.19	36.44	912764
2024-09-27	36.57	36.61	36.09	36.11	750882
2024-09-30	36.01	36.60	35.57	36.55	547644
2024-10-01	36.59	36.61	34.91	35.20	1105016
2024-10-02	35.27	35.85	35.25	35.61	1101388
2024-10-03	35.41	35.78	35.13	35.31	1113766
2024-10-04	35.52	36.08	35.32	36.04	1003906
2024-10-07	36.33	36.79	35.68	35.74	1111180
2024-10-08	35.74	36.07	35.57	35.89	575488
2024-10-09	35.89	36.52	35.82	36.35	717646
2024-10-10	35.98	36.90	35.91	36.84	685370
2024-10-11	36.98	37.25	36.74	36.92	681076
2024-10-14	36.94	37.03	36.48	36.74	465110
2024-10-15	36.95	37.19	36.50	36.75	761354
2024-10-16	36.83	37.15	36.38	36.65	838078
2024-10-17	36.77	37.25	36.50	36.76	647970
2024-10-18	36.95	37.93	36.56	36.63	1284678
2024-10-21	36.27	36.27	35.03	35.58	1045734
2024-10-22	35.57	35.73	35.22	35.25	1194548
2024-10-23	35.12	35.31	34.35	34.87	1538532
2024-10-24	39.00	40.06	37.49	39.98	3461534
2024-10-25	39.75	41.11	39.42	40.02	2927428
2024-10-28	40.21	40.60	39.90	40.15	1158368
2024-10-29	40.00	40.81	40.00	40.50	1024542
2024-10-30	40.50	41.25	40.39	40.88	991146
2024-10-31	40.80	41.07	39.68	39.72	1207134
2024-11-01	39.79	40.89	39.79	40.68	988670
2024-11-04	40.31	41.02	40.24	40.54	1053188
2024-11-05	40.94	42.21	40.80	42.16	1072676
2024-11-06	42.67	43.60	42.60	42.85	1287294
2024-11-07	43.00	43.44	42.57	43.07	834746
2024-11-08	43.08	43.43	42.88	43.34	629042
2024-11-11	43.50	44.20	43.16	44.01	1065412
2024-11-12	44.01	44.81	43.88	44.70	1124548
2024-11-13	44.50	45.77	44.37	45.16	1246474
2024-11-14	44.91	45.15	44.09	44.23	1048240
2024-11-15	43.74	44.00	42.72	43.28	716172
2024-11-18	43.04	43.32	42.36	42.72	620322
2024-11-19	42.44	43.06	42.22	42.93	709228
2024-11-20	42.97	43.50	42.65	43.46	677136
2024-11-21	43.88	44.97	43.84	44.75	732586
2024-11-22	44.62	45.83	44.62	45.76	819294
2024-11-25	46.07	47.96	46.00	47.67	1600384
2024-11-26	47.46	48.34	47.31	48.23	1448120
2024-11-27	48.50	48.50	46.45	47.26	970668
2024-11-29	47.22	47.93	47.20	47.49	445798
2024-12-02	47.30	47.67	46.93	47.24	1163910
2024-12-03	47.13	47.90	46.98	47.76	964980
2024-12-04	47.83	48.93	47.83	48.57	977874
2024-12-05	48.56	48.97	48.05	48.22	852136
2024-12-06	48.67	48.83	48.24	48.64	712168
2024-12-09	48.41	48.69	46.97	47.21	951226
2024-12-10	47.04	47.91	46.48	47.00	987106
2024-12-11	47.30	48.15	46.74	47.98	935932
2024-12-12	47.83	48.88	47.75	48.14	734856
2024-12-13	47.83	48.49	47.19	47.30	672836
2024-12-16	47.50	48.66	47.49	48.61	713902
2024-12-17	48.30	48.61	47.59	48.33	878412
2024-12-18	48.55	48.93	45.95	46.20	787816
2024-12-19	46.69	47.21	46.33	47.07	796798
2024-12-20	46.52	48.25	46.15	47.62	1453996
2024-12-23	47.91	47.91	46.75	47.20	612810
2024-12-24	47.30	47.63	47.20	47.53	286940
2024-12-26	47.36	47.92	47.20	47.80	389620
2024-12-27	47.57	47.74	46.43	47.23	521540
2024-12-30	46.72	47.03	46.01	46.65	770638
2024-12-31	46.92	47.53	46.46	46.60	684356
2025-01-02	47.00	47.50	46.09	46.49	1150770
2025-01-03	46.79	47.45	46.73	47.25	1063306
2025-01-06	47.94	47.94	46.36	46.80	1132944
2025-01-07	47.02	48.07	46.35	46.98	2945536
2025-01-08	46.57	48.24	46.40	48.05	1292930
2025-01-10	47.75	47.88	47.01	47.32	1954550
2025-01-13	46.63	46.84	45.28	46.38	1334456
2025-01-14	46.99	47.54	46.51	46.89	895740
2025-01-15	48.00	50.12	47.50	50.00	2567352
2025-01-16	50.09	52.29	50.00	51.25	2608274
2025-01-17	52.22	52.67	51.05	51.65	1922444
2025-01-21	52.25	53.15	52.12	52.90	1580004
2025-01-22	53.58	53.59	52.67	53.26	1276870
2025-01-23	52.99	54.46	52.83	54.38	2243952
2025-01-24	54.29	54.94	54.00	54.06	1646282
2025-01-27	52.24	54.98	52.23	53.08	1460218
2025-01-28	53.43	56.84	53.27	56.15	2298532
2025-01-29	55.98	55.98	53.06	53.26	1747766
2025-01-30	53.32	53.84	52.51	53.43	1770658
2025-01-31	54.10	54.45	53.54	54.15	2047642
2025-02-03	52.82	54.55	52.71	53.97	1073494
2025-02-04	54.26	54.63	53.62	54.29	905192
2025-02-05	54.29	54.89	53.99	54.25	1692636
2025-02-06	54.50	54.71	52.55	52.64	1597000
2025-02-07	53.00	53.44	52.37	52.74	1571498
2025-02-10	53.40	53.40	52.35	52.40	1454308
2025-02-11	52.92	53.22	51.02	51.66	3323180
2025-02-12	51.03	53.08	51.02	53.05	3062134
2025-02-13	49.90	50.09	42.53	42.64	6587066
2025-02-14	42.65	42.65	40.93	42.51	4057258
2025-02-18	42.48	43.29	41.83	43.03	2839232
2025-02-19	42.57	42.71	41.36	42.09	2012764
2025-02-20	41.88	42.36	40.71	40.75	2155514
2025-02-21	40.44	40.81	38.88	38.95	1789534
2025-02-24	39.21	39.46	38.13	39.09	2060574
2025-02-25	39.00	39.36	37.86	39.19	1773980
2025-02-26	39.48	40.28	39.16	39.44	1007708
2025-02-27	39.59	39.75	38.11	38.19	1492824
2025-02-28	38.01	39.29	37.91	39.26	2047056
2025-03-03	39.23	39.63	38.26	38.50	1565348
2025-03-04	37.83	39.36	37.38	38.82	1488730
2025-03-05	38.87	39.92	38.42	39.67	1615304
2025-03-06	39.02	39.81	38.38	38.43	1359218
2025-03-07	38.23	39.23	37.30	37.99	2492870
2025-03-10	37.13	37.25	35.05	35.21	2127108
2025-03-11	35.36	36.06	34.88	35.42	1815624
2025-03-12	36.37	36.65	35.76	36.42	1557656
2025-03-13	36.09	36.14	33.80	34.07	2648298
2025-03-14	34.67	36.21	34.61	36.00	2409104
2025-03-17	35.78	36.85	35.77	36.28	1694904
2025-03-18	36.02	36.18	35.43	35.62	1345502
2025-03-19	36.04	36.66	35.86	36.33	2902758
2025-03-20	36.20	36.75	35.73	35.98	1711404
2025-03-21	35.56	36.51	35.22	36.45	1515614
2025-03-24	37.12	37.85	36.84	37.79	1021846
2025-03-25	38.07	38.34	37.83	37.89	765772
2025-03-26	37.81	37.88	36.96	37.23	998732
2025-03-27	37.12	37.12	36.19	36.26	1219548
2025-03-28	36.00	36.16	34.51	34.76	2126868
2025-03-31	33.95	34.83	33.52	34.76	1646862
2025-04-01	34.75	35.33	34.47	35.29	2802662
2025-04-02	34.51	36.46	34.44	36.10	1308162
2025-04-03	34.08	34.68	33.53	34.13	2032394
2025-04-04	33.05	33.33	31.22	31.65	3050746
2025-04-07	30.33	33.07	29.84	31.60	3077676
2025-04-08	33.12	33.20	30.67	31.22	2563886
2025-04-09	31.17	35.60	31.06	35.35	1972948
2025-04-10	34.50	35.00	32.99	33.86	1482366
2025-04-11	33.79	34.31	33.01	34.12	1028998
2025-04-14	35.15	35.23	33.86	34.47	1058866
2025-04-15	34.47	35.23	34.44	34.83	1047918
2025-04-16	34.34	34.96	33.68	34.01	1637934
2025-04-17	34.15	34.72	33.80	34.17	1342852
2025-04-21	33.68	33.92	32.94	33.20	1537078
2025-04-22	33.66	34.53	33.57	34.38	2214924
2025-04-23	44.23	46.54	43.28	44.28	7706318
2025-04-24	44.07	45.73	42.90	45.67	4311604
2025-04-25	45.57	45.90	44.67	45.85	2552866
2025-04-28	45.79	46.33	45.06	45.56	2118902
2025-04-29	45.75	46.30	45.46	45.58	2006576
2025-04-30	44.90	46.12	44.46	46.04	2132188
2025-05-01	46.50	47.31	46.04	46.05	1560680
2025-05-02	46.52	46.95	45.88	46.08	1268906
2025-05-05	45.83	47.14	45.76	46.37	1251786
2025-05-06	45.87	46.44	45.41	45.63	1314562
2025-05-07	45.70	46.52	45.60	46.52	1483738
2025-05-08	47.00	47.84	46.80	46.98	1394214
2025-05-09	47.19	47.50	46.21	46.54	1190186
2025-05-12	48.26	48.85	47.50	48.14	2423542
2025-05-13	48.14	49.22	48.12	49.09	1321592
2025-05-14	48.86	49.76	48.73	48.92	1473178
2025-05-15	48.91	49.61	48.44	49.36	1297118
2025-05-16	49.36	49.67	48.95	49.49	1001210
2025-05-19	48.86	49.40	48.71	49.22	755768
2025-05-20	52.50	52.75	50.81	51.65	6199422
2025-05-21	50.94	51.56	49.65	49.79	15356636
2025-05-22	49.67	50.25	49.16	49.71	1988030
2025-05-23	48.94	49.55	47.95	48.02	1623624
2025-05-27	48.79	48.88	47.81	48.05	2158554
2025-05-28	47.95	48.65	47.78	48.18	1446168
2025-05-29	48.44	48.61	47.54	48.21	1816220
2025-05-30	48.18	49.21	47.67	49.08	2339682
2025-06-02	48.74	49.05	47.99	48.48	1417832
2025-06-03	48.88	50.68	48.78	50.01	2623382
2025-06-04	50.11	50.75	49.81	50.71	1484308
2025-06-05	50.79	51.54	50.56	50.92	1601374
2025-06-06	51.25	51.65	50.73	51.23	1659972
2025-06-09	51.24	51.40	50.62	51.02	1172424
2025-06-10	51.03	51.16	50.26	50.67	1252404
2025-06-11	50.50	51.17	50.21	50.82	1198482
2025-06-12	50.78	51.33	50.47	50.61	1310334
2025-06-13	49.69	49.93	48.95	49.42	1326444
2025-06-16	49.68	50.51	49.64	50.05	1665248
2025-06-17	50.00	51.04	49.76	50.33	1481546
2025-06-18	50.45	50.75	50.03	50.54	1118886
2025-06-20	50.46	50.85	49.12	49.61	3544490
2025-06-23	49.51	50.44	48.30	49.95	1587706
2025-06-24	50.57	51.95	50.26	51.61	1593879
2025-06-25	51.90	52.47	50.37	50.57	1636232
2025-06-26	50.94	52.32	50.44	52.20	1774928
2025-06-27	52.55	53.56	52.51	53.32	3524921
2025-06-30	54.27	55.00	53.19	54.13	2106323

Explore More About PEGA

Coins representing dividend payouts and trends

PEGA Dividend History

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

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

PEGA Stock Split History

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

Graph showing historical stock prices and market trends

PEGA Historical Prices

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

Web Analytics