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

ARCO Historical Prices

Summary

Key Stock Metrics

6.51

(August 1, 2025)

52-Week Low

10.27

(October 1, 2024)

52-Week High

28.63

(September 9, 2011)

All-Time High

6.79

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-04-14	20.43	21.40	20.24	20.63	65551198
2011-04-15	20.65	21.25	20.25	20.78	6055447
2011-04-18	20.72	22.33	20.54	22.28	5919555
2011-04-19	22.54	24.28	22.16	24.06	11371997
2011-04-20	25.10	25.25	23.16	23.39	6028039
2011-04-21	23.45	23.55	22.27	23.03	2474056
2011-04-25	23.01	23.19	22.45	22.92	1202358
2011-04-26	23.22	23.25	22.13	22.26	1801348
2011-04-27	22.47	22.52	21.37	21.78	1879377
2011-04-28	21.65	21.84	21.21	21.50	1715439
2011-04-29	21.45	21.50	20.93	21.43	2010601
2011-05-02	21.49	22.47	21.49	21.89	2070223
2011-05-03	22.04	22.13	21.72	22.08	1841887
2011-05-04	21.99	22.13	21.93	22.04	867597
2011-05-05	21.99	22.52	21.78	22.00	1728249
2011-05-06	22.47	22.47	20.93	21.43	3715187
2011-05-09	21.64	21.89	21.45	21.87	638849
2011-05-10	21.96	22.09	21.59	21.64	912754
2011-05-11	21.50	21.52	21.07	21.22	1197620
2011-05-12	21.08	21.12	20.32	20.90	1286527
2011-05-13	20.90	21.75	20.70	21.65	1539296
2011-05-16	21.80	21.80	21.11	21.31	587923
2011-05-17	21.29	21.31	20.77	21.16	801784
2011-05-18	21.10	21.98	21.17	21.75	939362
2011-05-19	21.89	21.94	21.24	21.65	702517
2011-05-20	21.65	21.65	21.28	21.41	456474
2011-05-23	21.35	21.54	21.17	21.40	881797
2011-05-24	21.94	21.94	21.28	21.41	2054101
2011-05-25	21.31	21.44	21.21	21.31	545799
2011-05-26	21.31	22.28	21.16	22.06	1079760
2011-05-27	22.21	22.77	22.00	22.51	949750
2011-05-31	22.76	22.77	21.91	22.13	771504
2011-06-01	22.32	22.32	21.40	21.49	658145
2011-06-02	21.77	21.83	21.11	21.76	1153311
2011-06-03	21.57	22.64	21.52	22.35	748527
2011-06-06	22.66	22.71	21.94	22.05	544329
2011-06-07	22.09	22.62	21.92	22.52	717813
2011-06-08	22.44	22.75	20.95	21.14	1346996
2011-06-09	21.14	21.46	20.76	21.26	880033
2011-06-10	21.22	21.29	20.64	20.76	437259
2011-06-13	20.76	20.92	20.32	20.44	739462
2011-06-14	20.53	20.68	19.87	20.23	1921969
2011-06-15	20.16	20.26	19.17	20.17	971613
2011-06-16	20.10	20.52	20.08	20.38	450375
2011-06-17	20.53	20.53	19.55	19.60	1009983
2011-06-20	19.52	20.04	19.27	19.90	791504
2011-06-21	20.18	20.62	19.78	20.59	974944
2011-06-22	20.68	20.76	20.10	20.17	572731
2011-06-23	20.27	20.38	19.90	20.34	519352
2011-06-24	20.40	20.43	19.96	20.19	259524
2011-06-27	20.39	20.40	19.96	20.14	471420
2011-06-28	20.14	20.84	20.10	20.68	1311796
2011-06-29	20.72	20.82	20.40	20.68	559247
2011-06-30	20.76	21.04	20.36	20.52	1004728
2011-07-01	20.49	21.40	20.49	20.92	417692
2011-07-05	20.97	21.35	20.68	21.22	241652
2011-07-06	21.25	21.84	21.25	21.42	1057722
2011-07-07	21.53	21.85	21.28	21.85	1283709
2011-07-08	21.68	21.88	21.40	21.75	614299
2011-07-11	21.51	21.58	21.08	21.37	455662
2011-07-12	21.44	21.48	21.13	21.13	866636
2011-07-13	21.22	21.39	20.55	20.70	629590
2011-07-14	20.72	21.02	20.42	20.43	441191
2011-07-15	20.40	20.61	20.09	20.15	454533
2011-07-18	20.05	20.12	19.41	19.44	800247
2011-07-19	19.60	20.91	19.60	20.76	845788
2011-07-20	20.84	21.18	20.73	20.92	685191
2011-07-21	21.04	21.40	20.95	21.20	615407
2011-07-22	21.37	23.52	21.23	22.86	2289855
2011-07-25	22.49	23.15	22.33	22.83	702412
2011-07-26	22.86	22.97	22.31	22.87	464338
2011-07-27	22.63	22.63	22.23	22.28	477367
2011-07-28	22.33	22.43	21.89	22.10	382834
2011-07-29	21.93	23.33	21.72	22.83	975891
2011-08-01	23.23	23.75	22.05	22.87	777154
2011-08-02	23.55	24.71	23.35	24.45	4579581
2011-08-03	24.21	24.97	23.61	24.71	1521727
2011-08-04	24.71	24.80	23.97	24.18	1493079
2011-08-05	24.32	24.42	22.41	23.58	1600832
2011-08-08	22.73	22.86	20.43	21.43	2814495
2011-08-09	21.73	21.77	20.77	21.47	2041601
2011-08-10	21.26	22.88	21.21	21.84	1138546
2011-08-11	21.76	24.38	21.60	23.84	2665974
2011-08-12	23.86	24.27	23.38	23.65	453468
2011-08-15	23.80	24.27	23.16	23.97	695612
2011-08-16	23.72	24.34	23.56	24.27	792108
2011-08-17	24.43	25.76	24.28	25.30	2106539
2011-08-18	24.66	25.38	23.58	24.02	1341590
2011-08-19	23.99	24.62	22.59	22.79	1238224
2011-08-22	23.63	24.06	23.02	23.76	563700
2011-08-23	24.10	24.20	23.57	23.94	545892
2011-08-24	24.27	24.75	23.66	24.22	723658
2011-08-25	24.36	24.60	23.75	23.89	368281
2011-08-26	23.85	24.50	23.16	23.59	664709
2011-08-29	23.91	25.77	23.84	25.08	1040444
2011-08-30	25.37	27.17	25.11	26.23	2357684
2011-08-31	26.61	27.83	26.25	26.82	1739349
2011-09-01	27.22	27.38	25.98	26.41	930506
2011-09-02	25.89	26.48	25.37	26.33	1041811
2011-09-06	26.04	26.04	24.87	25.98	1091945
2011-09-07	26.47	26.56	26.12	26.44	1162801
2011-09-08	26.44	28.18	26.31	27.49	1593424
2011-09-09	27.31	28.63	26.79	27.75	2185587
2011-09-12	27.44	27.52	26.10	27.29	1051144
2011-09-13	27.33	27.60	26.43	26.72	1041544
2011-09-14	27.10	27.34	26.27	27.18	1230081
2011-09-15	27.49	27.49	26.21	26.72	1120289
2011-09-16	26.89	27.12	26.37	26.62	568570
2011-09-19	26.41	26.48	25.23	26.37	1475035
2011-09-20	26.60	27.34	26.13	26.62	1330208
2011-09-21	26.58	26.87	24.18	24.27	2275804
2011-09-22	22.47	22.95	21.66	22.35	4660104
2011-09-23	21.78	23.20	21.45	22.61	1157418
2011-09-26	23.11	24.56	22.86	24.33	1221810
2011-09-27	24.83	25.61	24.19	24.35	1413985
2011-09-28	24.58	25.04	23.01	23.15	784070
2011-09-29	23.99	24.00	21.79	22.64	1137434
2011-09-30	22.14	22.92	21.52	22.56	1153555
2011-10-03	22.57	22.57	20.91	21.40	1935332
2011-10-04	21.04	22.75	19.85	22.67	1940405
2011-10-05	22.88	24.24	22.26	23.44	1551952
2011-10-06	24.26	24.56	23.05	23.85	1029177
2011-10-07	23.53	23.70	22.12	23.24	1672760
2011-10-10	23.73	24.16	23.56	24.00	982544
2011-10-11	23.77	24.30	23.54	24.13	756643
2011-10-12	24.32	24.93	24.32	24.60	722454
2011-10-13	24.76	24.96	24.23	24.80	625833
2011-10-14	24.87	25.25	24.87	25.04	558300
2011-10-17	22.46	24.08	22.46	23.47	3575944
2011-10-18	23.21	23.36	22.60	23.03	3334199
2011-10-19	22.62	22.80	21.70	22.03	6805041
2011-10-20	21.60	21.89	20.98	21.11	29051254
2011-10-21	21.40	21.79	21.25	21.76	7590533
2011-10-24	21.87	21.94	21.50	21.68	4186379
2011-10-25	21.62	21.75	21.21	21.27	1786347
2011-10-26	21.50	21.63	20.71	21.21	1774852
2011-10-27	21.59	22.71	21.45	22.22	5597020
2011-10-28	21.70	22.67	21.59	22.47	2734755
2011-10-31	22.20	22.95	21.89	22.77	2211650
2011-11-01	21.95	22.38	21.73	22.13	2344901
2011-11-02	22.38	22.47	21.89	21.98	1581271
2011-11-03	22.28	22.33	21.46	21.99	1366791
2011-11-04	22.02	22.03	21.17	21.40	2031608
2011-11-07	21.49	21.77	21.21	21.77	1983677
2011-11-08	21.78	21.79	20.99	21.03	2394408
2011-11-09	20.78	20.94	20.40	20.45	2415728
2011-11-10	20.77	21.24	20.53	20.82	1382098
2011-11-11	20.89	21.40	20.60	20.77	1751388
2011-11-14	20.96	21.36	20.90	21.18	1530938
2011-11-15	20.84	21.59	20.77	21.40	1205478
2011-11-16	21.16	21.36	20.85	20.89	1885813
2011-11-17	20.83	20.91	20.19	20.38	1090903
2011-11-18	20.53	20.79	20.35	20.65	894358
2011-11-21	20.33	20.33	19.50	19.95	1103023
2011-11-22	19.95	20.20	19.70	19.84	1477088
2011-11-23	19.75	19.96	19.10	19.42	2685008
2011-11-25	19.26	19.44	18.97	19.02	1002579
2011-11-28	19.50	20.45	19.50	20.26	1126735
2011-11-29	20.28	20.85	20.00	20.42	1159144
2011-11-30	21.28	21.58	20.97	21.33	1396709
2011-12-01	21.54	22.12	21.28	21.84	1164493
2011-12-02	22.02	22.13	21.67	21.78	979441
2011-12-05	22.04	22.04	21.46	21.65	896497
2011-12-06	21.53	21.55	20.88	21.23	765247
2011-12-07	21.31	21.60	20.86	21.40	716458
2011-12-08	21.57	22.27	21.38	21.85	2252415
2011-12-09	21.85	22.17	21.42	22.06	874487
2011-12-12	21.79	21.80	21.21	21.57	1052006
2011-12-13	21.58	21.59	20.84	20.97	1145728
2011-12-14	20.68	21.03	19.85	20.12	1260227
2011-12-15	20.32	20.41	19.49	19.81	1040864
2011-12-16	19.94	19.94	19.51	19.59	1414012
2011-12-19	19.60	19.74	19.15	19.24	1454743
2011-12-20	19.46	19.60	19.14	19.54	2517566
2011-12-21	19.57	19.62	19.19	19.50	995317
2011-12-22	19.60	20.12	19.57	19.97	1259918
2011-12-23	19.95	20.84	19.95	20.48	906255
2011-12-27	20.56	20.84	20.51	20.64	409665
2011-12-28	20.81	20.81	19.96	20.14	713910
2011-12-29	20.04	20.18	19.78	20.07	775541
2011-12-30	20.01	20.17	19.81	19.97	526398
2012-01-03	20.45	20.48	19.65	19.68	679564
2012-01-04	19.61	19.68	19.18	19.31	1100353
2012-01-05	19.32	19.41	19.00	19.25	788120
2012-01-06	19.31	19.38	18.45	18.77	1924554
2012-01-09	18.74	18.88	17.80	18.06	2670767
2012-01-10	18.30	18.70	17.14	17.37	5025250
2012-01-11	17.40	17.77	17.37	17.67	2002176
2012-01-12	17.67	17.70	17.33	17.40	1465953
2012-01-13	17.42	18.37	17.23	18.31	2638661
2012-01-17	18.60	18.78	18.43	18.67	1090230
2012-01-18	18.80	19.30	18.61	19.24	1834950
2012-01-19	19.34	19.34	18.92	19.30	1797830
2012-01-20	19.28	19.96	19.22	19.74	1727932
2012-01-23	19.74	19.74	19.28	19.63	1383805
2012-01-24	19.64	20.48	19.57	20.42	1219578
2012-01-25	20.49	21.38	20.49	21.32	1478833
2012-01-26	21.40	21.55	20.84	21.03	1353400
2012-01-27	21.26	21.26	20.89	21.06	635737
2012-01-30	20.92	20.92	20.26	20.61	810114
2012-01-31	20.81	20.92	20.56	20.92	836161
2012-02-01	21.12	21.17	20.52	21.13	913266
2012-02-02	21.27	21.80	21.13	21.78	1125100
2012-02-03	21.87	22.23	21.49	22.09	2561994
2012-02-06	22.07	22.37	21.85	22.32	717098
2012-02-07	22.17	22.29	21.36	21.64	1746584
2012-02-08	21.53	21.59	19.84	19.94	3206203
2012-02-09	20.07	20.51	19.56	20.49	3163649
2012-02-10	20.29	20.47	19.46	20.27	1724555
2012-02-13	20.21	20.40	19.96	20.11	625215
2012-02-14	20.23	20.33	20.04	20.16	819626
2012-02-15	20.29	20.61	20.27	20.61	2098950
2012-02-16	20.58	21.36	20.55	21.11	1072823
2012-02-17	21.26	21.55	20.85	20.98	1109544
2012-02-21	21.30	21.51	20.78	21.04	596846
2012-02-22	21.09	21.14	20.72	20.81	796084
2012-02-23	20.98	21.10	20.81	20.98	578563
2012-02-24	21.08	21.30	20.48	20.55	1291803
2012-02-27	20.45	20.69	20.17	20.39	365891
2012-02-28	20.34	20.72	20.18	20.52	421671
2012-02-29	20.59	20.80	20.41	20.45	361667
2012-03-01	20.63	20.65	20.21	20.31	1270727
2012-03-02	20.40	20.47	19.95	20.20	1343594
2012-03-05	20.41	20.41	18.19	18.68	4688723
2012-03-06	18.23	18.50	17.71	18.15	5293628
2012-03-07	18.38	19.22	18.38	18.88	2156632
2012-03-08	19.07	19.83	19.01	19.65	1915149
2012-03-09	19.62	19.74	18.93	18.97	1850430
2012-03-12	19.02	19.02	18.43	18.55	1614080
2012-03-13	18.78	18.81	18.33	18.44	1410336
2012-03-14	18.44	18.74	18.32	18.37	1285519
2012-03-15	18.43	18.52	18.12	18.15	1058477
2012-03-16	18.15	18.27	17.96	18.08	1599710
2012-03-19	18.15	18.38	17.91	17.97	1801241
2012-03-20	17.98	18.18	17.87	17.95	1353046
2012-03-21	18.00	18.14	17.88	17.89	1140214
2012-03-22	17.86	18.27	17.83	17.98	1060353
2012-03-23	18.01	18.01	17.75	17.84	946365
2012-03-26	17.94	18.22	17.77	17.81	1938163
2012-03-27	17.88	17.93	17.56	17.61	1533784
2012-03-28	17.70	17.98	17.61	17.65	1869894
2012-03-29	17.62	17.67	17.39	17.54	968682
2012-03-30	17.60	17.73	17.53	17.60	1984581
2012-04-02	17.54	17.89	17.53	17.75	1740275
2012-04-03	17.76	18.36	17.73	18.05	2209505
2012-04-04	17.87	17.96	17.55	17.60	1631330
2012-04-05	17.61	18.15	17.57	17.98	698269
2012-04-09	17.85	18.01	17.70	17.93	562984
2012-04-10	17.96	18.05	17.43	17.48	2034634
2012-04-11	17.58	17.90	17.34	17.88	1237037
2012-04-12	17.85	18.17	17.72	18.13	726240
2012-04-13	18.13	18.48	17.96	18.36	669096
2012-04-16	18.37	18.56	18.30	18.32	2127883
2012-04-17	18.46	18.67	18.16	18.49	2180202
2012-04-18	18.40	19.11	17.29	17.75	3978315
2012-04-19	17.64	18.00	16.85	17.95	2532962
2012-04-20	18.49	18.87	18.24	18.51	1966984
2012-04-23	18.25	18.28	17.79	17.93	783093
2012-04-24	17.89	18.11	17.71	17.86	523883
2012-04-25	17.90	18.16	17.77	17.94	841921
2012-04-26	17.86	18.21	17.66	18.08	1053640
2012-04-27	18.16	18.16	17.11	17.37	2212495
2012-04-30	17.33	17.75	17.29	17.39	1391568
2012-05-01	17.44	17.73	17.32	17.44	1329198
2012-05-02	17.53	17.61	17.12	17.28	1261589
2012-05-03	17.34	17.42	16.34	16.64	3256429
2012-05-04	15.62	16.00	12.92	13.89	17924097
2012-05-07	13.88	14.44	13.75	13.81	9427550
2012-05-08	13.81	13.84	13.52	13.62	3398934
2012-05-09	13.62	14.00	13.48	13.96	2653791
2012-05-10	14.00	14.13	13.77	13.96	1932674
2012-05-11	13.78	13.81	13.62	13.68	1548069
2012-05-14	13.60	13.60	13.20	13.28	4827223
2012-05-15	13.28	13.46	13.05	13.12	1463330
2012-05-16	13.18	13.19	12.21	12.36	4753014
2012-05-17	12.50	12.57	12.05	12.05	3289407
2012-05-18	12.05	12.31	11.70	12.10	2685054
2012-05-21	12.09	12.34	11.93	12.30	1668938
2012-05-22	12.32	13.03	12.32	12.87	3637369
2012-05-23	12.71	13.44	12.62	13.20	3333520
2012-05-24	13.20	13.34	12.60	13.02	2963928
2012-05-25	13.18	13.72	13.14	13.32	2660080
2012-05-29	13.53	13.80	13.39	13.55	1692344
2012-05-30	13.59	13.60	12.96	13.18	1981494
2012-05-31	13.13	13.44	12.83	13.15	1410556
2012-06-01	13.07	13.07	12.17	12.33	2520084
2012-06-04	12.65	12.86	12.19	12.19	1199739
2012-06-05	12.33	12.79	12.30	12.49	2112754
2012-06-06	12.73	13.63	12.73	13.63	1595570
2012-06-07	14.01	14.39	13.51	13.59	4084414
2012-06-08	13.38	13.62	13.23	13.61	3217022
2012-06-11	13.68	13.95	13.03	13.18	886653
2012-06-12	13.18	13.42	12.75	13.04	2230856
2012-06-13	13.05	13.70	12.90	13.58	1312399
2012-06-14	13.67	13.91	13.39	13.87	1387559
2012-06-15	14.11	14.16	13.87	14.10	696406
2012-06-18	14.13	14.27	13.42	13.68	693140
2012-06-19	13.72	13.82	13.46	13.72	929814
2012-06-20	13.75	13.96	13.50	13.91	1688418
2012-06-21	13.90	14.01	13.02	13.24	1202599
2012-06-22	13.36	13.70	13.31	13.68	978210
2012-06-25	13.52	13.57	13.13	13.39	908217
2012-06-26	13.49	14.29	13.43	14.03	2521616
2012-06-27	14.16	14.56	14.13	14.55	1336538
2012-06-28	14.38	14.45	13.78	14.06	757685
2012-06-29	14.44	14.52	14.15	14.38	790690
2012-07-02	14.40	14.44	14.00	14.31	858618
2012-07-03	14.36	14.72	14.20	14.46	637123
2012-07-05	14.60	14.71	14.27	14.51	990759
2012-07-06	14.40	14.64	13.95	14.58	1102584
2012-07-09	14.48	14.73	14.26	14.44	1052733
2012-07-10	14.58	14.66	14.30	14.50	877869
2012-07-11	14.59	14.62	14.17	14.31	626558
2012-07-12	14.15	14.45	14.05	14.12	1945904
2012-07-13	14.20	14.20	13.79	13.88	1907428
2012-07-16	14.05	14.05	13.17	13.33	1168725
2012-07-17	13.40	13.46	12.96	13.03	1416963
2012-07-18	12.98	13.25	12.87	12.94	1077936
2012-07-19	12.96	13.01	12.52	12.56	1544583
2012-07-20	12.58	12.59	11.98	12.22	2834358
2012-07-23	11.96	12.03	11.80	11.89	1759867
2012-07-24	11.99	12.60	11.94	12.45	1214567
2012-07-25	12.51	12.79	12.31	12.60	1389645
2012-07-26	12.76	13.07	12.67	12.97	901130
2012-07-27	13.07	13.17	12.90	13.01	396868
2012-07-30	13.01	13.06	12.73	12.88	786320
2012-07-31	12.89	13.14	12.62	12.73	920988
2012-08-01	12.88	12.94	12.55	12.79	1176844
2012-08-02	12.69	12.77	12.32	12.45	803080
2012-08-03	12.69	12.77	12.45	12.46	435302
2012-08-06	12.46	13.23	12.44	12.99	747149
2012-08-07	12.99	15.01	12.95	14.82	3751236
2012-08-08	13.98	14.78	13.68	13.91	1443674
2012-08-09	13.79	14.23	13.79	14.04	1040362
2012-08-10	14.04	14.04	13.58	13.72	1298523
2012-08-13	13.63	13.72	13.53	13.57	448030
2012-08-14	13.57	13.63	13.24	13.55	1064517
2012-08-15	13.54	14.03	13.54	13.84	2742526
2012-08-16	13.82	13.82	13.48	13.62	1512765
2012-08-17	13.61	13.81	13.52	13.61	1606312
2012-08-20	13.57	13.73	13.48	13.50	814803
2012-08-21	13.58	13.86	13.52	13.58	1016180
2012-08-22	13.51	13.64	13.43	13.48	859248
2012-08-23	13.45	13.48	12.99	13.09	1338859
2012-08-24	13.02	13.09	12.85	13.00	974985
2012-08-27	13.01	13.06	12.89	12.97	862001
2012-08-28	12.95	13.04	12.79	12.81	822493
2012-08-29	12.80	12.90	12.75	12.81	681528
2012-08-30	12.74	12.89	12.69	12.84	810759
2012-08-31	12.97	12.97	12.71	12.85	900127
2012-09-04	12.84	12.90	12.71	12.89	790891
2012-09-05	12.90	12.95	12.77	12.79	924793
2012-09-06	12.88	13.13	12.70	13.13	1931985
2012-09-07	13.20	13.47	12.99	13.38	1080120
2012-09-10	13.45	13.90	13.42	13.55	2954490
2012-09-11	13.48	13.71	12.86	13.44	1968262
2012-09-12	13.66	13.72	13.33	13.39	1778869
2012-09-13	13.38	13.64	13.25	13.29	1956513
2012-09-14	13.35	14.06	13.34	14.01	1745979
2012-09-17	13.94	14.07	13.77	13.91	533017
2012-09-18	13.84	13.99	13.66	13.92	585561
2012-09-19	14.05	14.54	13.87	14.45	1126373
2012-09-20	14.33	14.59	14.20	14.47	1078959
2012-09-21	14.48	15.12	14.35	14.93	1784951
2012-09-24	14.93	15.05	14.59	14.98	1575091
2012-09-25	14.99	15.29	14.99	15.07	1820225
2012-09-26	15.07	15.14	14.54	14.80	1865771
2012-09-27	14.83	15.06	14.73	14.99	1763267
2012-09-28	14.94	15.01	14.78	15.01	1202335
2012-10-01	15.03	15.07	14.83	14.93	1653481
2012-10-02	14.91	14.92	14.56	14.89	1003718
2012-10-03	14.88	15.11	14.82	14.90	1070696
2012-10-04	14.89	15.46	14.85	15.40	798812
2012-10-05	15.44	15.57	15.19	15.36	1262038
2012-10-08	15.33	15.36	14.90	14.95	2498677
2012-10-09	14.96	15.13	14.65	14.78	1431562
2012-10-10	14.78	14.95	14.66	14.80	947085
2012-10-11	14.93	15.57	14.93	15.23	1603026
2012-10-12	15.50	15.52	14.61	14.63	785172
2012-10-15	14.75	14.79	14.43	14.60	914722
2012-10-16	14.82	15.05	14.64	14.80	703340
2012-10-17	14.82	15.16	14.66	15.09	1062919
2012-10-18	15.23	15.57	15.09	15.30	1162497
2012-10-19	15.19	15.32	14.38	14.43	2169468
2012-10-22	13.82	14.16	13.28	13.91	1600053
2012-10-23	13.75	13.79	13.26	13.37	2640653
2012-10-24	13.55	13.59	13.02	13.12	1551310
2012-10-25	13.37	13.52	12.88	12.88	768504
2012-10-26	12.89	13.16	12.58	12.87	2762822
2012-10-31	12.84	12.91	12.47	12.56	2457945
2012-11-01	12.65	12.93	12.40	12.54	1684661
2012-11-02	12.53	12.60	11.78	12.04	5752971
2012-11-05	12.10	12.21	11.99	12.08	1184629
2012-11-06	12.17	12.20	11.77	11.82	1326781
2012-11-07	11.73	11.82	11.34	11.56	2575755
2012-11-08	11.58	11.65	11.26	11.34	2399785
2012-11-09	11.34	11.46	11.20	11.24	1180663
2012-11-12	11.38	11.42	11.24	11.32	849940
2012-11-13	11.26	11.29	10.25	10.64	6452656
2012-11-14	10.71	10.95	10.46	10.49	2053918
2012-11-15	10.51	10.64	10.34	10.44	976842
2012-11-16	10.49	10.89	10.39	10.76	2770380
2012-11-19	11.00	11.07	10.81	10.95	2498555
2012-11-20	10.98	11.09	10.95	11.03	1111987
2012-11-21	11.10	11.32	11.00	11.25	963406
2012-11-23	11.32	11.39	11.10	11.26	966540
2012-11-26	11.29	11.67	11.26	11.65	1780856
2012-11-27	11.55	11.68	11.43	11.68	924925
2012-11-28	11.60	11.84	11.51	11.82	1947349
2012-11-29	11.82	11.96	11.82	11.95	882033
2012-11-30	11.92	12.05	11.84	11.92	1680964
2012-12-03	11.95	11.96	11.77	11.79	1540944
2012-12-04	11.73	12.16	11.55	11.90	1657729
2012-12-05	11.90	12.20	11.79	12.05	1784387
2012-12-06	12.00	12.15	11.87	12.00	658371
2012-12-07	11.99	12.32	11.96	12.15	1132081
2012-12-10	12.17	12.84	12.14	12.26	2068025
2012-12-11	12.47	12.64	12.16	12.30	2973555
2012-12-12	12.32	12.39	12.17	12.22	802851
2012-12-13	12.17	12.35	12.06	12.26	1127720
2012-12-14	12.22	12.26	12.14	12.16	1088315
2012-12-17	12.26	12.33	12.15	12.26	1337818
2012-12-18	12.29	12.34	12.15	12.30	1085399
2012-12-19	12.38	12.41	12.14	12.17	2001872
2012-12-20	12.16	12.28	12.15	12.26	1051426
2012-12-21	12.09	12.18	12.07	12.15	1216314
2012-12-24	12.09	12.15	11.77	11.84	329080
2012-12-26	11.83	11.92	11.15	11.60	1582625
2012-12-27	11.61	11.74	11.44	11.51	2200843
2012-12-28	11.48	11.68	11.47	11.63	1920628
2012-12-31	11.52	11.77	11.15	11.64	2409685
2013-01-02	12.05	12.14	11.83	11.98	3759336
2013-01-03	12.03	12.52	11.87	12.51	2607787
2013-01-04	12.57	13.36	12.52	13.35	2685845
2013-01-07	13.28	13.86	13.24	13.25	2821062
2013-01-08	13.32	13.42	12.89	13.13	2547280
2013-01-09	13.10	13.59	13.10	13.55	2320922
2013-01-10	13.60	13.68	13.37	13.55	1478881
2013-01-11	13.57	13.67	13.48	13.57	752037
2013-01-14	13.58	13.68	13.39	13.44	614926
2013-01-15	13.31	13.55	13.25	13.51	330037
2013-01-16	13.44	13.64	13.42	13.56	495319
2013-01-17	13.59	13.67	13.38	13.43	567930
2013-01-18	13.46	13.49	13.20	13.30	865396
2013-01-22	13.24	13.30	13.13	13.28	1280985
2013-01-23	13.19	13.34	13.15	13.29	1649989
2013-01-24	13.34	13.65	13.17	13.43	882890
2013-01-25	13.48	13.54	13.36	13.48	289194
2013-01-28	13.48	13.56	13.33	13.49	460205
2013-01-29	13.48	13.50	13.28	13.43	513825
2013-01-30	13.38	13.57	13.27	13.34	929204
2013-01-31	13.33	13.48	13.28	13.37	629109
2013-02-01	13.50	14.11	13.40	13.86	1782175
2013-02-04	13.81	13.81	13.56	13.67	1140417
2013-02-05	13.74	13.86	13.61	13.65	726964
2013-02-06	13.60	13.76	13.58	13.73	263631
2013-02-07	13.76	13.77	13.57	13.70	338433
2013-02-08	13.67	13.76	13.23	13.32	1562939
2013-02-11	13.28	13.29	12.76	12.84	3630464
2013-02-12	12.88	12.97	12.79	12.85	1346364
2013-02-13	12.84	12.85	12.53	12.57	1817606
2013-02-14	12.55	12.57	12.33	12.39	2033277
2013-02-15	12.44	12.60	12.36	12.39	605060
2013-02-19	12.43	12.75	12.41	12.68	1001948
2013-02-20	12.68	12.77	12.47	12.56	1247637
2013-02-21	12.50	12.56	12.35	12.56	1379139
2013-02-22	12.64	12.72	12.41	12.61	1440963
2013-02-25	12.64	12.64	12.48	12.50	1183331
2013-02-26	12.57	12.63	12.39	12.45	905523
2013-02-27	12.47	12.53	12.41	12.49	817289
2013-02-28	12.44	12.52	12.08	12.33	1871756
2013-03-01	12.35	12.67	12.18	12.38	826625
2013-03-04	12.40	12.48	11.80	11.95	1597407
2013-03-05	12.02	12.05	11.85	11.89	799823
2013-03-06	11.89	12.01	11.59	11.86	1256770
2013-03-07	11.80	12.20	11.68	12.10	1489095
2013-03-08	12.53	12.74	11.68	12.30	3868011
2013-03-11	12.27	13.07	12.22	13.00	1646052
2013-03-12	13.04	13.34	13.04	13.24	1398329
2013-03-13	13.32	13.42	13.22	13.33	1072174
2013-03-14	13.37	13.41	13.18	13.24	1365805
2013-03-15	13.26	13.31	13.00	13.08	1651855
2013-03-18	13.03	13.10	12.70	12.74	902575
2013-03-19	12.77	12.94	12.57	12.57	804582
2013-03-20	12.66	12.82	12.55	12.72	620029
2013-03-21	12.72	12.79	12.41	12.41	937887
2013-03-22	12.51	12.93	12.46	12.91	563756
2013-03-25	12.86	13.00	12.73	12.91	667322
2013-03-26	12.80	13.10	12.69	13.06	542066
2013-03-27	12.96	13.25	12.94	13.17	728206
2013-03-28	13.04	13.14	12.84	12.84	706816
2013-04-01	12.81	12.88	12.14	12.16	1204221
2013-04-02	12.30	12.43	12.01	12.21	1291062
2013-04-03	12.27	12.41	11.92	12.00	881545
2013-04-04	11.96	12.14	11.87	12.05	1580712
2013-04-05	11.86	12.06	11.77	12.03	708730
2013-04-08	11.88	12.35	11.88	12.14	780244
2013-04-09	12.14	12.24	12.03	12.08	768870
2013-04-10	12.11	12.13	11.90	11.99	917077
2013-04-11	11.96	12.37	11.92	12.16	738782
2013-04-12	12.20	12.20	11.93	12.10	736152
2013-04-15	12.07	12.25	11.78	11.85	1342961
2013-04-16	11.89	12.11	11.85	11.99	969691
2013-04-17	11.87	12.03	11.62	11.81	888623
2013-04-18	11.77	11.85	11.70	11.81	449405
2013-04-19	11.80	11.87	11.68	11.80	763647
2013-04-22	11.82	12.11	11.77	12.07	595095
2013-04-23	12.08	12.35	12.01	12.07	805449
2013-04-24	12.05	12.24	11.82	12.08	534674
2013-04-25	12.17	12.48	12.13	12.43	573756
2013-04-26	12.35	12.46	12.28	12.34	539317
2013-04-29	12.29	13.02	12.29	12.86	1311442
2013-04-30	12.65	13.28	12.26	13.25	1672398
2013-05-01	13.23	13.23	12.77	13.12	1347799
2013-05-02	13.31	13.72	13.12	13.69	1361955
2013-05-03	13.72	13.81	13.61	13.79	832511
2013-05-06	13.77	14.01	13.73	13.93	788244
2013-05-07	13.92	14.00	13.71	13.92	901786
2013-05-08	13.93	13.93	13.74	13.90	447948
2013-05-09	13.92	14.02	13.86	13.96	411072
2013-05-10	13.92	14.06	13.86	13.92	412146
2013-05-13	13.92	14.17	13.75	14.12	827465
2013-05-14	14.06	14.32	14.06	14.28	857876
2013-05-15	14.20	14.48	14.20	14.45	841114
2013-05-16	14.43	14.82	14.32	14.73	1178731
2013-05-17	14.71	14.94	14.71	14.90	439476
2013-05-20	14.88	15.10	14.82	15.04	596055
2013-05-21	14.95	14.97	14.73	14.91	1218095
2013-05-22	14.89	14.89	14.38	14.46	896629
2013-05-23	14.26	14.38	14.13	14.32	410543
2013-05-24	14.22	14.62	14.19	14.55	497505
2013-05-28	14.64	14.65	14.45	14.51	493209
2013-05-29	14.45	14.48	13.87	13.87	1025570
2013-05-30	13.87	14.14	13.86	13.92	708062
2013-05-31	13.89	13.89	13.37	13.41	1308738
2013-06-03	13.38	13.62	13.08	13.08	995317
2013-06-04	13.17	13.62	13.12	13.32	1023770
2013-06-05	13.36	13.42	12.98	13.00	339093
2013-06-06	13.02	13.13	12.98	13.12	239127
2013-06-07	13.18	13.44	13.10	13.24	614509
2013-06-10	13.37	13.96	13.33	13.48	873070
2013-06-11	13.25	13.26	12.75	12.77	1154125
2013-06-12	12.82	12.94	12.50	12.63	655584
2013-06-13	12.63	12.68	12.46	12.66	1083780
2013-06-14	12.71	12.73	12.44	12.46	362334
2013-06-17	12.60	12.81	12.36	12.44	847880
2013-06-18	12.43	12.61	12.21	12.59	988684
2013-06-19	12.59	12.66	12.43	12.44	610287
2013-06-20	12.29	12.29	11.68	11.78	1341455
2013-06-21	11.77	11.89	11.29	11.46	1462723
2013-06-24	11.23	11.60	10.92	11.42	1234988
2013-06-25	11.48	11.58	11.33	11.46	709365
2013-06-26	11.50	11.55	11.26	11.39	975553
2013-06-27	11.52	11.53	11.25	11.28	682607
2013-06-28	11.16	11.42	11.07	11.36	767776
2013-07-01	11.53	11.66	11.37	11.51	938480
2013-07-02	11.49	11.66	11.08	11.28	1006996
2013-07-03	11.19	11.40	11.06	11.08	705571
2013-07-05	11.22	11.33	10.91	11.08	1034028
2013-07-08	11.11	11.38	10.94	11.15	1074368
2013-07-09	11.16	11.21	10.99	11.20	567794
2013-07-10	11.16	11.31	11.11	11.31	599418
2013-07-11	11.40	11.51	11.31	11.41	430319
2013-07-12	11.41	11.59	11.32	11.44	393916
2013-07-15	11.56	11.93	11.46	11.57	729224
2013-07-16	11.70	11.70	11.26	11.46	1239048
2013-07-17	11.45	11.62	11.34	11.39	519889
2013-07-18	11.38	11.60	11.34	11.41	758159
2013-07-19	11.41	11.48	11.30	11.33	533622
2013-07-22	11.27	11.71	11.27	11.51	471851
2013-07-23	11.56	11.57	11.27	11.46	1395575
2013-07-24	11.47	11.47	11.28	11.30	706346
2013-07-25	11.25	11.48	11.25	11.43	764714
2013-07-26	11.44	11.61	11.41	11.49	1426181
2013-07-29	11.48	11.60	11.43	11.53	661337
2013-07-30	11.61	11.68	11.40	11.48	1061566
2013-07-31	11.51	11.80	11.43	11.73	1169050
2013-08-01	11.81	11.82	11.50	11.56	1021053
2013-08-02	11.65	11.65	11.33	11.43	1415815
2013-08-05	11.43	11.85	11.43	11.66	1029836
2013-08-06	11.48	12.25	11.43	12.04	4821497
2013-08-07	11.90	13.06	11.90	12.97	3916510
2013-08-08	12.88	13.34	12.60	12.89	3255073
2013-08-09	12.92	12.99	12.70	12.88	1094680
2013-08-12	12.75	12.94	12.64	12.65	679846
2013-08-13	12.64	12.64	12.25	12.46	898041
2013-08-14	12.39	12.49	12.26	12.30	515263
2013-08-15	12.18	12.27	11.60	11.61	1659560
2013-08-16	11.68	11.74	11.18	11.25	2508750
2013-08-19	11.29	11.29	10.89	11.00	2045830
2013-08-20	11.13	11.13	10.93	10.96	786239
2013-08-21	10.99	10.99	10.54	10.56	1511403
2013-08-22	10.61	10.82	10.53	10.64	991002
2013-08-23	10.73	10.79	10.54	10.61	1187456
2013-08-26	10.58	10.77	10.47	10.51	710953
2013-08-27	10.45	10.48	10.30	10.32	811006
2013-08-28	10.29	10.33	10.17	10.31	586781
2013-08-29	10.36	10.79	10.31	10.69	1556985
2013-08-30	10.68	10.68	10.30	10.41	950821
2013-09-03	10.47	10.80	10.47	10.72	1487018
2013-09-04	10.79	10.99	10.67	10.85	1744228
2013-09-05	10.83	11.07	10.79	11.00	742239
2013-09-06	11.04	11.28	10.98	11.23	946579
2013-09-09	11.29	11.47	11.24	11.35	775901
2013-09-10	11.46	11.78	11.43	11.78	1234835
2013-09-11	11.70	11.74	11.49	11.50	572043
2013-09-12	11.61	11.91	11.49	11.53	711667
2013-09-13	11.57	11.69	11.49	11.51	582578
2013-09-16	11.55	12.08	11.55	11.92	1757446
2013-09-17	11.98	12.16	11.87	12.03	1060036
2013-09-18	12.05	12.13	11.81	12.12	1185735
2013-09-19	12.16	12.23	12.06	12.21	1116414
2013-09-20	12.08	12.17	11.87	11.88	610074
2013-09-23	11.83	11.86	11.71	11.77	651519
2013-09-24	11.77	11.77	11.59	11.59	582653
2013-09-25	11.56	11.61	11.37	11.46	520745
2013-09-26	11.45	11.56	11.35	11.54	566934
2013-09-27	11.52	11.63	11.44	11.48	393776
2013-09-30	11.42	11.59	11.29	11.53	815987
2013-10-01	11.54	11.70	11.48	11.70	523920
2013-10-02	11.63	11.80	11.58	11.77	579587
2013-10-03	11.74	11.80	11.68	11.78	530178
2013-10-04	11.82	11.90	11.74	11.87	1094113
2013-10-07	11.68	11.68	11.51	11.51	317474
2013-10-08	11.50	11.63	11.16	11.29	816133
2013-10-09	11.24	11.39	10.82	10.89	1271381
2013-10-10	10.95	11.15	10.88	10.98	634751
2013-10-11	11.02	11.24	10.98	11.24	903778
2013-10-14	11.19	11.22	10.83	11.07	897457
2013-10-15	11.19	11.28	10.98	11.08	768122
2013-10-16	11.16	11.17	10.97	11.09	319325
2013-10-17	11.04	11.22	10.91	11.22	321499
2013-10-18	11.24	11.28	11.04	11.19	1208978
2013-10-21	11.19	11.24	10.97	11.24	1116208
2013-10-22	11.31	11.78	11.27	11.78	928844
2013-10-23	11.75	11.82	11.50	11.74	1062627
2013-10-24	11.82	11.82	11.61	11.74	389463
2013-10-25	11.76	11.76	11.31	11.61	1000314
2013-10-28	11.64	11.65	11.40	11.46	601313
2013-10-29	11.86	12.16	11.72	12.13	2321156
2013-10-30	12.18	12.33	11.88	11.94	1253134
2013-10-31	11.95	11.98	11.69	11.71	949705
2013-11-01	11.69	11.75	11.47	11.55	810836
2013-11-04	11.67	12.19	11.60	12.14	1872200
2013-11-05	11.48	12.28	11.48	12.02	1755716
2013-11-06	12.05	12.15	11.30	11.42	1528147
2013-11-07	11.46	11.52	10.99	11.06	1137339
2013-11-08	11.09	11.14	10.83	11.10	1261769
2013-11-11	11.07	11.21	10.97	11.16	477151
2013-11-12	11.12	11.15	10.99	11.08	490794
2013-11-13	11.09	11.25	10.99	11.09	475214
2013-11-14	11.09	11.41	11.03	11.38	834535
2013-11-15	11.44	11.73	11.39	11.55	718572
2013-11-18	11.57	11.76	11.54	11.62	667373
2013-11-19	11.66	11.67	11.47	11.57	520547
2013-11-20	11.62	11.75	11.52	11.60	551850
2013-11-21	11.60	11.67	11.42	11.45	775697
2013-11-22	11.45	11.63	11.43	11.47	542873
2013-11-25	11.58	11.59	11.31	11.33	752198
2013-11-26	11.33	11.59	11.32	11.55	830889
2013-11-27	11.56	11.70	11.49	11.57	539499
2013-11-29	11.55	11.91	11.53	11.87	739717
2013-12-02	11.87	11.88	11.43	11.45	1870527
2013-12-03	11.45	11.64	11.30	11.33	731550
2013-12-04	11.33	11.42	11.15	11.40	504869
2013-12-05	11.37	11.56	11.20	11.32	969452
2013-12-06	11.37	11.51	11.24	11.37	550891
2013-12-09	11.36	11.63	11.30	11.39	459294
2013-12-10	11.33	11.44	11.30	11.37	383756
2013-12-11	11.36	11.40	11.04	11.06	1075569
2013-12-12	11.08	11.13	10.84	10.97	1090942
2013-12-13	10.98	11.21	10.95	11.04	1300570
2013-12-16	11.09	11.39	11.06	11.34	998818
2013-12-17	11.38	11.63	11.28	11.62	1163943
2013-12-18	11.60	12.15	11.58	12.01	1522685
2013-12-19	12.05	12.06	11.65	11.82	690840
2013-12-20	11.79	11.87	11.64	11.75	651374
2013-12-23	11.75	11.95	11.72	11.87	541955
2013-12-24	11.95	11.95	11.88	11.95	155480
2013-12-26	11.90	12.06	11.90	11.96	247946
2013-12-27	11.95	11.98	11.55	11.63	570921
2013-12-30	11.85	11.90	11.64	11.78	568004
2013-12-31	11.87	11.89	11.71	11.79	566318
2014-01-02	11.79	11.79	11.31	11.33	893260
2014-01-03	11.47	11.56	11.13	11.15	861257
2014-01-06	11.15	11.19	10.90	10.96	1555595
2014-01-07	10.99	11.09	10.92	10.95	1093842
2014-01-08	10.95	11.02	10.79	10.85	902057
2014-01-09	10.82	10.86	10.71	10.76	782836
2014-01-10	10.75	10.96	10.74	10.85	503160
2014-01-13	10.80	10.97	10.78	10.79	774316
2014-01-14	10.80	10.86	10.43	10.49	1245194
2014-01-15	10.49	10.56	10.33	10.40	1189495
2014-01-16	10.38	10.51	10.33	10.44	478992
2014-01-17	10.44	10.57	10.42	10.46	349112
2014-01-21	10.49	10.94	10.47	10.52	830453
2014-01-22	10.33	10.35	9.73	9.89	3250758
2014-01-23	9.76	9.80	9.25	9.28	2955523
2014-01-24	9.24	9.35	8.90	8.99	2720531
2014-01-27	8.97	9.15	8.50	8.62	3120215
2014-01-28	8.65	8.92	8.65	8.84	2324041
2014-01-29	8.79	8.90	8.64	8.70	1942475
2014-01-30	8.69	9.11	8.69	9.06	3790776
2014-01-31	8.91	9.03	8.60	8.62	1467051
2014-02-03	8.66	8.72	8.08	8.09	2290015
2014-02-04	8.21	8.45	8.21	8.38	1437615
2014-02-05	8.43	8.48	8.22	8.44	904917
2014-02-06	8.51	8.81	8.50	8.71	1129152
2014-02-07	8.72	8.84	8.62	8.66	820802
2014-02-10	8.68	8.76	8.56	8.74	1688562
2014-02-11	8.71	8.72	8.45	8.63	2219096
2014-02-12	8.74	8.78	8.46	8.60	666887
2014-02-13	8.50	8.54	8.27	8.47	1864192
2014-02-14	8.46	8.71	8.45	8.63	687497
2014-02-18	8.61	8.68	8.33	8.53	926326
2014-02-19	8.53	8.56	8.46	8.50	621194
2014-02-20	8.51	8.59	8.44	8.50	1386673
2014-02-21	8.56	8.58	8.45	8.47	697049
2014-02-24	8.46	8.70	8.46	8.64	6760417
2014-02-25	8.68	8.95	8.67	8.70	2411506
2014-02-26	8.76	8.81	8.63	8.67	1519763
2014-02-27	8.70	9.05	8.62	8.76	717835
2014-02-28	8.83	8.95	8.50	8.55	1340359
2014-03-03	8.48	8.72	8.38	8.62	2994731
2014-03-04	8.70	8.84	8.66	8.77	536940
2014-03-05	8.81	8.85	8.75	8.81	340260
2014-03-06	8.91	9.29	8.85	9.03	1446402
2014-03-07	9.03	9.14	8.88	9.13	705442
2014-03-10	9.14	9.14	8.86	8.97	553642
2014-03-11	9.05	9.48	9.02	9.30	1789362
2014-03-12	9.33	9.71	9.30	9.55	1669828
2014-03-13	9.63	9.63	9.18	9.27	769933
2014-03-14	9.39	9.58	9.35	9.39	684963
2014-03-17	9.39	9.58	9.33	9.44	324037
2014-03-18	9.60	9.84	9.53	9.65	728543
2014-03-19	9.83	9.83	9.08	9.12	1193389
2014-03-20	9.43	9.66	9.20	9.49	614148
2014-03-21	9.49	9.75	9.44	9.73	1280935
2014-03-24	9.73	9.73	9.24	9.44	1206824
2014-03-25	9.63	9.68	9.33	9.51	345209
2014-03-26	9.53	9.83	9.53	9.83	563693
2014-03-27	9.68	9.86	9.61	9.73	612711
2014-03-28	9.73	9.83	9.72	9.80	349363
2014-03-31	9.83	9.85	9.68	9.81	458534
2014-04-01	9.83	9.97	9.80	9.92	476525
2014-04-02	9.97	10.12	9.89	10.10	355264
2014-04-03	10.10	10.21	10.01	10.12	581889
2014-04-04	10.15	10.24	9.96	10.01	765653
2014-04-07	9.95	10.17	9.84	9.90	655360
2014-04-08	9.90	10.17	9.87	9.89	464407
2014-04-09	9.92	10.02	9.72	9.92	523104
2014-04-10	9.97	10.33	9.89	9.97	691810
2014-04-11	9.98	9.98	9.47	9.61	516649
2014-04-14	9.67	9.83	9.42	9.51	472253
2014-04-15	9.53	9.64	9.27	9.34	360431
2014-04-16	9.35	9.60	9.34	9.53	251591
2014-04-17	9.59	9.74	9.28	9.65	778291
2014-04-21	9.70	9.70	9.48	9.48	183133
2014-04-22	9.48	9.51	9.30	9.34	606218
2014-04-23	9.34	9.43	9.24	9.29	219311
2014-04-24	9.30	9.39	9.13	9.19	340168
2014-04-25	9.24	9.41	9.11	9.23	677778
2014-04-28	9.47	9.47	9.19	9.19	543780
2014-04-29	9.27	9.34	8.95	8.96	973691
2014-04-30	8.93	9.36	8.86	8.86	1457307
2014-05-01	8.86	9.03	8.80	8.88	1283546
2014-05-02	8.86	8.98	8.86	8.91	792089
2014-05-05	8.91	8.95	8.79	8.85	569237
2014-05-06	8.76	8.85	8.38	8.44	1019768
2014-05-07	8.45	8.52	8.04	8.28	1205592
2014-05-08	8.20	8.35	8.20	8.27	605031
2014-05-09	8.27	8.35	8.27	8.35	317787
2014-05-12	8.35	8.52	8.35	8.45	1108186
2014-05-13	8.45	8.70	8.43	8.50	413216
2014-05-14	8.47	8.58	8.38	8.42	398127
2014-05-15	8.42	8.44	8.35	8.38	453529
2014-05-16	9.08	9.12	8.45	8.51	561947
2014-05-19	8.51	8.51	8.37	8.45	378957
2014-05-20	8.46	8.52	8.42	8.47	250069
2014-05-21	8.47	8.52	8.37	8.45	458396
2014-05-22	8.28	8.48	8.28	8.39	526026
2014-05-23	8.37	8.43	8.34	8.37	358730
2014-05-27	8.46	8.65	8.43	8.64	561809
2014-05-28	8.65	8.82	8.56	8.78	526562
2014-05-29	8.81	8.84	8.60	8.67	509662
2014-05-30	8.52	8.73	8.46	8.66	724198
2014-06-02	8.81	8.81	8.62	8.70	655098
2014-06-03	8.65	8.76	8.64	8.75	256571
2014-06-04	8.68	8.98	8.68	8.92	216417
2014-06-05	8.91	9.42	8.87	9.42	654462
2014-06-06	9.82	9.82	9.27	9.35	363891
2014-06-09	10.12	10.22	9.65	10.09	1175718
2014-06-10	10.04	10.29	10.02	10.28	485357
2014-06-11	10.27	10.27	9.97	10.17	292080
2014-06-12	10.12	10.29	10.07	10.22	139682
2014-06-13	10.22	10.35	10.20	10.26	193751
2014-06-16	10.23	10.36	10.19	10.29	382700
2014-06-17	10.44	10.51	10.34	10.48	415685
2014-06-18	10.54	11.09	10.51	10.84	786557
2014-06-19	10.78	11.09	10.71	10.95	779281
2014-06-20	11.08	11.08	10.60	10.84	592487
2014-06-23	10.92	10.94	10.63	10.84	303588
2014-06-24	10.84	10.90	10.51	10.52	379000
2014-06-25	10.47	10.75	10.43	10.70	415374
2014-06-26	10.63	10.74	10.46	10.68	476365
2014-06-27	10.69	10.82	10.61	10.79	246486
2014-06-30	10.75	10.99	10.49	10.90	414655
2014-07-01	10.98	11.13	10.76	10.81	718967
2014-07-02	10.82	10.86	10.66	10.75	417772
2014-07-03	10.75	10.81	10.70	10.81	171813
2014-07-07	10.82	10.89	10.64	10.75	305150
2014-07-08	10.74	10.84	10.62	10.82	242000
2014-07-09	10.82	10.91	10.65	10.83	721483
2014-07-10	10.68	10.69	10.43	10.49	347644
2014-07-11	10.47	10.61	10.32	10.40	367507
2014-07-14	10.42	10.54	10.30	10.35	998423
2014-07-15	10.33	10.33	10.00	10.08	538185
2014-07-16	10.02	10.16	9.99	10.07	419198
2014-07-17	10.03	10.06	9.97	10.00	286731
2014-07-18	10.00	10.01	9.80	9.85	249189
2014-07-21	9.80	9.84	9.49	9.56	494063
2014-07-22	9.34	9.45	9.15	9.25	1035666
2014-07-23	9.19	9.33	9.10	9.26	2098876
2014-07-24	9.30	9.50	9.21	9.43	199159
2014-07-25	9.38	9.65	9.38	9.63	209067
2014-07-28	9.62	9.74	9.56	9.66	274576
2014-07-29	9.68	10.16	9.66	10.10	402199
2014-07-30	10.20	10.25	10.06	10.22	349679
2014-07-31	10.22	10.23	9.91	9.98	589237
2014-08-01	10.07	10.14	9.93	9.97	634277
2014-08-04	9.97	9.97	9.65	9.75	592238
2014-08-05	9.17	9.52	8.27	8.49	2616862
2014-08-06	8.21	8.46	8.21	8.27	1634813
2014-08-07	8.25	8.41	8.01	8.05	1561988
2014-08-08	8.00	8.08	7.76	7.77	1020493
2014-08-11	7.78	7.93	7.73	7.80	897281
2014-08-12	7.79	7.86	7.73	7.74	780370
2014-08-13	7.73	7.92	7.56	7.76	721686
2014-08-14	7.74	7.85	7.74	7.74	538353
2014-08-15	7.73	7.81	7.62	7.63	402812
2014-08-18	7.52	7.77	7.46	7.74	437606
2014-08-19	7.73	7.78	7.69	7.75	410216
2014-08-20	7.74	7.77	7.60	7.72	304975
2014-08-21	7.56	7.63	7.25	7.30	1295810
2014-08-22	7.29	7.30	7.13	7.14	777835
2014-08-25	7.13	7.13	6.97	7.01	1533256
2014-08-26	6.91	7.07	6.89	6.93	1572601
2014-08-27	6.91	7.01	6.88	6.91	742062
2014-08-28	6.91	6.92	6.87	6.91	520056
2014-08-29	6.93	7.00	6.90	7.00	454774
2014-09-02	7.01	7.10	6.93	6.94	710599
2014-09-03	6.94	7.00	6.83	6.83	675733
2014-09-04	6.86	6.93	6.81	6.86	389041
2014-09-05	6.82	6.84	6.60	6.62	1553973
2014-09-08	6.57	6.69	6.46	6.62	1186340
2014-09-09	6.62	6.62	6.42	6.47	490788
2014-09-10	6.45	6.50	6.18	6.28	1831859
2014-09-11	6.23	6.36	6.09	6.22	1177613
2014-09-12	6.27	6.31	6.22	6.31	1132312
2014-09-15	6.36	6.37	6.23	6.28	637328
2014-09-16	6.27	6.33	5.98	6.11	1063356
2014-09-17	6.13	6.19	6.04	6.09	1069370
2014-09-18	6.06	6.17	6.04	6.07	839790
2014-09-19	6.06	6.06	5.92	5.94	1012950
2014-09-22	5.93	5.94	5.67	5.80	886028
2014-09-23	5.77	5.87	5.70	5.82	878970
2014-09-24	5.72	5.80	5.71	5.76	414917
2014-09-25	5.75	5.86	5.64	5.70	1126015
2014-09-26	5.69	5.86	5.67	5.85	546266
2014-09-29	5.84	5.84	5.66	5.74	666435
2014-09-30	5.74	5.85	5.70	5.82	541063
2014-10-01	5.84	6.26	5.84	5.97	1933877
2014-10-02	6.02	6.07	5.84	5.99	946169
2014-10-03	6.03	6.09	5.99	6.07	521400
2014-10-06	6.18	6.24	6.12	6.14	756763
2014-10-07	6.13	6.18	6.00	6.01	587258
2014-10-08	6.02	6.08	5.75	5.76	1246128
2014-10-09	5.78	5.80	5.64	5.64	1037976
2014-10-10	5.65	5.82	5.55	5.55	597341
2014-10-13	5.48	5.50	5.25	5.34	807057
2014-10-14	5.33	5.53	5.29	5.44	597247
2014-10-15	5.48	5.48	5.28	5.41	688249
2014-10-16	5.38	5.96	5.35	5.74	1700899
2014-10-17	5.80	6.08	5.78	6.04	535789
2014-10-20	6.03	6.07	5.79	5.85	717318
2014-10-21	5.94	6.17	5.85	6.12	629682
2014-10-22	6.08	6.21	5.74	5.84	432059
2014-10-23	5.84	5.94	5.64	5.92	316629
2014-10-24	5.91	6.12	5.91	6.03	270685
2014-10-27	5.95	5.97	5.76	5.90	1193796
2014-10-28	5.90	6.13	5.90	6.05	407477
2014-10-29	6.05	6.11	5.79	5.86	572221
2014-10-30	5.79	5.91	5.79	5.90	209811
2014-10-31	5.92	6.08	5.85	5.99	430263
2014-11-03	5.98	6.01	5.85	5.89	401989
2014-11-04	5.56	6.32	5.31	6.23	2382329
2014-11-05	6.28	6.77	6.05	6.73	1079804
2014-11-06	6.73	6.89	6.41	6.43	594642
2014-11-07	6.31	6.61	6.27	6.57	581653
2014-11-10	6.57	6.68	6.47	6.64	344204
2014-11-11	6.62	6.64	6.29	6.31	540552
2014-11-12	6.25	6.52	6.13	6.50	242479
2014-11-13	6.42	6.66	6.42	6.66	85580
2014-11-14	6.45	6.52	6.39	6.47	183438
2014-11-17	6.41	6.52	6.19	6.20	338159
2014-11-18	6.09	6.25	6.06	6.09	372080
2014-11-19	6.06	6.11	5.76	6.04	580891
2014-11-20	5.97	6.09	5.97	6.06	168587
2014-11-21	6.07	6.28	6.03	6.12	212024
2014-11-24	6.13	6.23	5.95	6.00	385660
2014-11-25	6.00	6.08	5.92	6.04	736889
2014-11-26	6.03	6.26	5.87	6.26	335610
2014-11-28	6.28	6.43	6.25	6.43	256013
2014-12-01	6.42	6.42	5.94	6.09	600482
2014-12-02	6.10	6.15	5.86	5.94	416439
2014-12-03	5.92	6.05	5.88	5.95	750157
2014-12-04	6.02	6.11	5.93	6.06	341193
2014-12-05	6.05	6.26	6.05	6.24	257547
2014-12-08	6.25	6.28	6.06	6.11	619594
2014-12-09	6.10	6.10	5.96	6.03	631705
2014-12-10	5.99	6.12	5.98	6.03	1566231
2014-12-11	6.03	6.32	5.84	5.93	2264190
2014-12-12	5.85	5.88	5.59	5.79	681950
2014-12-15	5.80	5.84	5.55	5.56	492081
2014-12-16	5.45	5.51	5.21	5.28	574086
2014-12-17	5.29	5.35	5.21	5.29	677074
2014-12-18	5.30	5.42	5.18	5.21	663202
2014-12-19	5.19	5.26	5.03	5.13	860488
2014-12-22	5.17	5.51	5.11	5.15	1331215
2014-12-23	5.16	5.34	5.13	5.23	687831
2014-12-24	5.24	5.31	5.24	5.24	190299
2014-12-26	5.25	5.28	5.22	5.25	310248
2014-12-29	5.23	5.35	5.23	5.30	407516
2014-12-30	5.30	5.42	5.24	5.24	305160
2014-12-31	5.24	5.27	5.24	5.26	773661
2015-01-02	5.31	5.40	5.24	5.31	170635
2015-01-05	5.30	5.40	5.24	5.37	634280
2015-01-06	5.39	5.44	5.24	5.24	210173
2015-01-07	5.25	5.32	5.23	5.25	327382
2015-01-08	5.26	5.34	5.23	5.25	368869
2015-01-09	5.30	5.30	5.06	5.07	633890
2015-01-12	5.07	5.16	4.90	4.92	385493
2015-01-13	4.93	5.10	4.77	5.07	1082628
2015-01-14	5.01	5.02	4.91	5.00	1000318
2015-01-15	4.95	5.02	4.89	4.94	517169
2015-01-16	4.92	5.04	4.92	4.97	531041
2015-01-20	4.96	5.21	4.95	5.19	786610
2015-01-21	5.11	5.46	5.11	5.33	1253263
2015-01-22	5.33	5.50	5.33	5.35	462888
2015-01-23	5.41	5.47	5.16	5.18	188817
2015-01-26	5.18	5.38	5.13	5.32	210007
2015-01-27	5.25	5.58	5.25	5.54	413213
2015-01-28	5.57	5.59	5.35	5.43	243231
2015-01-29	5.46	5.59	5.38	5.55	335524
2015-01-30	5.45	5.51	5.37	5.40	223375
2015-02-02	5.36	5.54	5.29	5.43	287525
2015-02-03	5.49	5.66	5.41	5.57	418326
2015-02-04	5.61	5.71	5.52	5.61	586275
2015-02-05	5.55	5.69	5.55	5.61	359959
2015-02-06	5.60	5.69	5.60	5.66	269036
2015-02-09	5.66	5.77	5.66	5.69	241767
2015-02-10	5.74	5.77	5.60	5.65	270671
2015-02-11	5.64	5.66	5.10	5.14	617961
2015-02-12	5.09	5.29	4.97	5.09	536924
2015-02-13	5.08	5.09	4.96	5.03	416203
2015-02-17	5.05	5.26	5.03	5.21	328423
2015-02-18	5.16	5.38	5.16	5.36	374778
2015-02-19	5.39	5.73	5.35	5.40	588556
2015-02-20	5.41	5.49	5.22	5.24	160086
2015-02-23	5.29	5.29	5.07	5.11	244058
2015-02-24	5.06	5.18	4.96	5.03	504034
2015-02-25	4.99	5.13	4.97	5.05	362748
2015-02-26	5.11	5.32	5.09	5.20	523245
2015-02-27	5.21	5.27	5.06	5.11	313608
2015-03-02	5.16	5.21	5.02	5.13	308915
2015-03-03	5.16	5.41	5.16	5.31	847068
2015-03-04	5.28	5.41	5.14	5.22	968501
2015-03-05	5.27	5.27	5.02	5.10	748858
2015-03-06	5.10	5.10	4.99	5.05	433147
2015-03-09	5.02	5.05	4.48	4.58	1458706
2015-03-10	4.48	4.51	4.18	4.19	837098
2015-03-11	4.27	4.31	3.98	4.06	803351
2015-03-12	4.01	4.25	4.01	4.24	682219
2015-03-13	4.23	4.23	4.04	4.12	1026593
2015-03-16	4.25	4.25	4.00	4.12	656520
2015-03-17	4.14	5.23	4.04	4.93	2895080
2015-03-18	4.86	5.00	4.68	4.69	879920
2015-03-19	4.64	4.77	4.47	4.67	736580
2015-03-20	4.72	4.78	4.58	4.59	799083
2015-03-23	4.61	5.03	4.61	4.96	931618
2015-03-24	4.95	5.09	4.87	5.06	356183
2015-03-25	5.09	5.11	4.94	5.07	381876
2015-03-26	5.05	5.05	4.88	5.01	299168
2015-03-27	4.98	5.01	4.76	4.86	347714
2015-03-30	4.85	4.92	4.81	4.85	282598
2015-03-31	4.81	4.88	4.58	4.80	542981
2015-04-01	4.82	5.25	4.67	5.15	1960900
2015-04-02	5.15	5.43	5.14	5.37	524552
2015-04-06	5.39	5.63	5.31	5.54	574102
2015-04-07	5.57	5.64	5.43	5.62	422367
2015-04-08	5.64	5.87	5.58	5.83	687614
2015-04-09	5.86	6.13	5.81	5.91	1191958
2015-04-10	5.92	5.93	5.62	5.72	458514
2015-04-13	5.68	5.68	5.36	5.57	439195
2015-04-14	5.55	5.77	5.46	5.76	249481
2015-04-15	5.75	5.79	5.58	5.74	328743
2015-04-16	5.69	5.78	5.67	5.75	251437
2015-04-17	5.72	5.77	5.56	5.61	352542
2015-04-20	5.67	5.68	5.50	5.64	180996
2015-04-21	5.59	5.64	5.51	5.61	183612
2015-04-22	5.63	5.75	5.50	5.73	320755
2015-04-23	5.75	5.90	5.72	5.87	545614
2015-04-24	5.90	6.10	5.90	5.99	615064
2015-04-27	6.11	6.11	5.95	6.00	229808
2015-04-28	6.02	6.13	5.98	6.10	200002
2015-04-29	6.04	6.08	5.88	5.90	279547
2015-04-30	5.88	6.00	5.79	5.84	468645
2015-05-01	5.88	5.95	5.83	5.94	114251
2015-05-04	5.96	6.32	5.96	6.29	352702
2015-05-05	6.29	6.39	6.29	6.37	353583
2015-05-06	6.41	6.42	6.07	6.18	334872
2015-05-07	6.21	6.30	6.10	6.19	163069
2015-05-08	6.25	6.29	5.94	6.16	419209
2015-05-11	6.16	6.26	5.89	5.93	381758
2015-05-12	5.47	5.72	5.34	5.37	955334
2015-05-13	5.35	5.72	5.12	5.34	1261849
2015-05-14	5.34	5.41	5.11	5.15	473126
2015-05-15	5.21	5.30	5.11	5.24	268482
2015-05-18	5.21	5.32	5.17	5.18	336838
2015-05-19	5.21	5.23	4.99	5.14	391597
2015-05-20	5.07	5.34	5.07	5.33	285917
2015-05-21	5.26	5.28	5.20	5.22	199490
2015-05-22	5.21	5.39	5.11	5.13	313230
2015-05-26	5.13	5.26	5.07	5.22	297747
2015-05-27	5.26	5.26	5.12	5.15	194382
2015-05-28	5.14	5.21	5.06	5.17	440307
2015-05-29	5.21	5.40	5.16	5.36	488131
2015-06-01	5.36	5.41	5.23	5.30	364910
2015-06-02	5.28	5.52	5.23	5.46	252206
2015-06-03	5.47	5.73	5.39	5.71	257501
2015-06-04	5.71	5.73	5.57	5.66	228460
2015-06-05	5.66	5.70	5.60	5.61	81726
2015-06-08	5.63	5.65	5.57	5.62	84974
2015-06-09	5.61	5.71	5.56	5.58	104314
2015-06-10	5.64	5.84	5.60	5.79	320861
2015-06-11	5.75	5.79	5.46	5.60	235628
2015-06-12	5.60	5.61	5.49	5.55	67407
2015-06-15	5.54	5.60	5.38	5.57	160013
2015-06-16	5.57	5.57	5.35	5.45	115057
2015-06-17	5.46	5.56	5.35	5.52	165637
2015-06-18	5.56	5.66	5.51	5.66	200846
2015-06-19	5.65	5.66	5.52	5.54	194338
2015-06-22	5.57	5.61	5.51	5.53	166149
2015-06-23	5.54	5.63	5.48	5.54	531765
2015-06-24	5.53	5.56	5.40	5.45	873508
2015-06-25	5.48	5.48	5.28	5.29	508413
2015-06-26	5.29	5.50	5.25	5.46	2066881
2015-06-29	5.37	5.49	5.21	5.22	203760
2015-06-30	5.27	5.30	5.03	5.12	418978
2015-07-01	5.11	5.13	4.70	4.85	412775
2015-07-02	4.85	4.91	4.76	4.83	247929
2015-07-06	4.82	4.83	4.70	4.71	349451
2015-07-07	4.69	4.76	4.51	4.57	288859
2015-07-08	4.54	4.57	4.29	4.39	229589
2015-07-09	4.42	4.50	4.40	4.41	451601
2015-07-10	4.42	4.59	4.41	4.49	229555
2015-07-13	4.48	4.54	4.34	4.35	244264
2015-07-14	4.34	4.46	4.34	4.35	178247
2015-07-15	4.30	4.72	3.99	4.55	3196552
2015-07-16	4.78	4.78	4.43	4.49	499826
2015-07-17	4.48	4.54	4.38	4.44	267856
2015-07-20	4.44	4.44	4.07	4.10	450352
2015-07-21	4.09	4.49	4.09	4.41	472452
2015-07-22	4.39	4.39	4.09	4.18	282622
2015-07-23	4.22	4.30	4.06	4.14	207317
2015-07-24	4.06	4.14	4.06	4.14	269284
2015-07-27	4.09	4.16	4.08	4.10	175564
2015-07-28	4.14	4.19	4.08	4.13	223257
2015-07-29	4.08	4.21	4.08	4.09	217934
2015-07-30	4.09	4.16	4.06	4.16	320724
2015-07-31	4.14	4.18	4.08	4.14	243598
2015-08-03	4.12	4.16	4.08	4.12	281118
2015-08-04	4.12	4.15	4.11	4.14	310199
2015-08-05	4.16	4.37	4.15	4.22	258187
2015-08-06	4.21	4.21	4.09	4.11	171925
2015-08-07	4.09	4.19	4.05	4.14	169420
2015-08-10	4.13	4.18	4.03	4.10	6694482
2015-08-11	4.30	4.50	4.27	4.27	760837
2015-08-12	4.02	4.07	3.44	3.68	2945715
2015-08-13	3.72	3.79	3.15	3.25	1629763
2015-08-14	3.28	3.39	3.02	3.25	1416622
2015-08-17	3.29	3.65	3.17	3.59	1662919
2015-08-18	3.62	3.67	3.46	3.64	596143
2015-08-19	3.62	3.76	3.50	3.65	843675
2015-08-20	3.62	3.68	3.52	3.56	492976
2015-08-21	3.54	3.57	3.27	3.47	754172
2015-08-24	3.35	3.41	3.12	3.19	565238
2015-08-25	3.40	3.40	3.11	3.21	297540
2015-08-26	3.26	3.26	2.97	3.12	648987
2015-08-27	3.12	3.58	3.12	3.58	842686
2015-08-28	3.58	3.83	3.55	3.79	952637
2015-08-31	3.77	3.91	3.69	3.89	624373
2015-09-01	3.83	3.91	3.71	3.89	668189
2015-09-02	3.96	3.96	3.68	3.89	557135
2015-09-03	3.94	3.95	3.83	3.90	319877
2015-09-04	3.83	3.90	3.71	3.90	711527
2015-09-08	3.94	3.99	3.70	3.74	364565
2015-09-09	3.74	3.82	3.57	3.60	341901
2015-09-10	3.61	3.61	3.26	3.45	720322
2015-09-11	3.39	3.50	3.32	3.45	357645
2015-09-14	3.44	3.50	3.40	3.47	305401
2015-09-15	3.45	3.65	3.45	3.58	259947
2015-09-16	3.56	3.65	3.46	3.46	266709
2015-09-17	3.46	3.57	3.40	3.41	1241428
2015-09-18	3.38	3.41	3.30	3.32	508903
2015-09-21	3.31	3.34	3.21	3.26	532514
2015-09-22	3.24	3.31	3.14	3.16	221479
2015-09-23	3.16	3.17	3.00	3.04	310308
2015-09-24	3.03	3.03	2.84	3.01	480246
2015-09-25	2.98	3.02	2.83	2.85	324127
2015-09-28	2.84	2.85	2.68	2.81	646596
2015-09-29	2.81	2.84	2.64	2.72	611953
2015-09-30	2.77	2.78	2.65	2.65	323148
2015-10-01	2.67	2.69	2.53	2.59	470209
2015-10-02	2.55	2.68	2.55	2.58	1949224
2015-10-05	2.63	2.66	2.57	2.62	1742792
2015-10-06	2.60	2.65	2.58	2.63	639403
2015-10-07	2.63	2.65	2.61	2.62	870219
2015-10-08	2.61	2.64	2.61	2.63	853808
2015-10-09	2.63	2.76	2.58	2.62	2819976
2015-10-12	2.62	2.63	2.54	2.61	403297
2015-10-13	2.62	2.63	2.61	2.63	981730
2015-10-14	2.63	2.63	2.61	2.62	802875
2015-10-15	2.62	2.67	2.50	2.50	603461
2015-10-16	2.55	2.76	2.51	2.72	1537234
2015-10-19	2.74	2.88	2.66	2.82	730124
2015-10-20	2.81	3.02	2.81	3.01	529370
2015-10-21	3.03	3.10	2.99	3.09	2874821
2015-10-22	3.15	3.30	3.12	3.19	702650
2015-10-23	3.21	3.22	3.08	3.18	964204
2015-10-26	3.21	3.21	3.10	3.12	505733
2015-10-27	3.11	3.11	2.90	3.07	891889
2015-10-28	3.12	3.24	3.05	3.14	868325
2015-10-29	3.15	3.17	2.91	2.94	373351
2015-10-30	2.98	3.10	2.88	3.00	706046
2015-11-02	3.03	3.10	3.01	3.06	417955
2015-11-03	3.06	3.09	2.96	2.99	344548
2015-11-04	3.09	3.16	2.85	2.92	856686
2015-11-05	2.92	3.08	2.87	3.05	537856
2015-11-06	3.08	3.13	3.06	3.10	446805
2015-11-09	3.08	3.11	2.99	3.01	377703
2015-11-10	2.99	3.04	2.91	2.92	264051
2015-11-11	2.93	2.98	2.87	2.90	318972
2015-11-12	2.92	2.92	2.79	2.82	429921
2015-11-13	2.85	2.85	2.79	2.80	280674
2015-11-16	2.78	2.81	2.69	2.76	341615
2015-11-17	2.73	2.76	2.63	2.66	308567
2015-11-18	2.70	2.92	2.69	2.91	326203
2015-11-19	2.93	3.06	2.87	3.02	621657
2015-11-20	2.99	3.26	2.99	3.21	1154073
2015-11-23	3.28	3.75	3.26	3.73	1763163
2015-11-24	3.66	3.66	3.40	3.54	536586
2015-11-25	3.52	3.69	3.50	3.66	344608
2015-11-27	3.70	3.71	3.62	3.63	381889
2015-11-30	3.61	3.86	3.48	3.83	941194
2015-12-01	3.83	3.83	3.61	3.69	401341
2015-12-02	3.67	3.67	3.57	3.63	202369
2015-12-03	3.62	3.63	3.36	3.38	366938
2015-12-04	3.41	3.42	3.32	3.41	199196
2015-12-07	3.42	3.51	3.05	3.16	590123
2015-12-08	3.07	3.19	3.06	3.10	452049
2015-12-09	3.05	3.19	3.05	3.17	365219
2015-12-10	3.17	3.21	3.09	3.16	276142
2015-12-11	3.11	3.12	2.96	3.02	358690
2015-12-14	2.98	3.02	2.95	2.96	326454
2015-12-15	2.96	3.05	2.96	3.05	232140
2015-12-16	3.02	3.12	3.00	3.06	313299
2015-12-17	3.08	3.13	3.04	3.10	228875
2015-12-18	3.04	3.06	2.96	3.05	469537
2015-12-21	3.06	3.08	2.96	3.04	378359
2015-12-22	3.06	3.06	2.95	3.02	234829
2015-12-23	2.96	3.17	2.96	3.00	337149
2015-12-24	3.02	3.04	2.96	3.02	97048
2015-12-28	2.99	3.02	2.92	2.96	223340
2015-12-29	2.97	3.12	2.91	3.06	433335
2015-12-30	3.06	3.16	3.03	3.06	327930
2015-12-31	3.04	3.11	3.02	3.03	230362
2016-01-04	2.96	3.02	2.96	3.01	158489
2016-01-05	3.06	3.17	3.01	3.16	618054
2016-01-06	3.11	3.18	3.03	3.15	388988
2016-01-07	3.11	3.11	2.97	3.01	300003
2016-01-08	3.01	3.07	2.99	3.02	347625
2016-01-11	3.05	3.06	2.92	2.99	486805
2016-01-12	3.00	3.00	2.65	2.71	353085
2016-01-13	2.72	2.83	2.58	2.62	310977
2016-01-14	2.63	2.83	2.57	2.69	445770
2016-01-15	2.64	2.64	2.52	2.53	444941
2016-01-19	2.53	2.75	2.53	2.71	501231
2016-01-20	2.70	2.70	2.45	2.64	345000
2016-01-21	2.61	2.69	2.55	2.60	129401
2016-01-22	2.62	2.80	2.62	2.75	285233
2016-01-25	2.73	2.88	2.67	2.69	351965
2016-01-26	2.71	2.76	2.68	2.73	182575
2016-01-27	2.75	2.85	2.74	2.81	121975
2016-01-28	2.82	2.89	2.69	2.75	238850
2016-01-29	2.76	2.88	2.70	2.78	180206
2016-02-01	2.74	2.75	2.55	2.69	487735
2016-02-02	2.64	2.80	2.60	2.70	308934
2016-02-03	2.70	2.70	2.53	2.65	336978
2016-02-04	2.66	2.77	2.66	2.75	185191
2016-02-05	2.71	2.72	2.60	2.63	328408
2016-02-08	2.59	2.60	2.38	2.45	726356
2016-02-09	2.39	2.60	2.32	2.45	683132
2016-02-10	2.50	2.52	2.25	2.32	407951
2016-02-11	2.26	2.30	2.19	2.21	494862
2016-02-12	2.22	2.26	2.10	2.15	478483
2016-02-16	2.22	2.27	2.16	2.22	403519
2016-02-17	2.21	2.33	2.21	2.30	494680
2016-02-18	2.27	2.39	2.27	2.37	717788
2016-02-19	2.37	2.38	2.34	2.35	392692
2016-02-22	2.34	2.41	2.31	2.37	372051
2016-02-23	2.35	2.37	2.33	2.34	194715
2016-02-24	2.31	2.47	2.27	2.35	1309382
2016-02-25	2.35	2.53	2.35	2.50	1885136
2016-02-26	2.52	2.61	2.43	2.59	587456
2016-02-29	2.57	2.62	2.53	2.56	1148396
2016-03-01	2.56	2.62	2.53	2.53	1144249
2016-03-02	2.51	2.68	2.48	2.66	828966
2016-03-03	2.65	2.75	2.62	2.72	929337
2016-03-04	2.74	2.74	2.61	2.69	1320346
2016-03-07	2.67	2.75	2.67	2.73	1982416
2016-03-08	2.73	2.76	2.71	2.75	1199322
2016-03-09	2.77	2.79	2.65	2.68	635788
2016-03-10	2.63	2.64	2.54	2.64	433768
2016-03-11	2.67	2.67	2.58	2.63	352686
2016-03-14	2.64	2.76	2.64	2.71	742360
2016-03-15	2.71	2.78	2.61	2.67	659255
2016-03-16	2.87	3.04	2.80	3.01	4843742
2016-03-17	2.99	3.27	2.99	3.10	3124358
2016-03-18	3.13	3.16	2.89	3.16	1669930
2016-03-21	3.16	3.43	3.08	3.43	1072487
2016-03-22	3.45	3.58	3.30	3.44	791521
2016-03-23	3.44	3.45	3.31	3.44	383364
2016-03-24	3.43	3.43	3.26	3.38	341168
2016-03-28	3.38	3.42	3.32	3.39	242301
2016-03-29	3.41	3.65	3.33	3.46	380439
2016-03-30	3.51	3.78	3.47	3.68	617340
2016-03-31	3.69	3.77	3.46	3.65	534012
2016-04-01	3.63	3.65	3.49	3.60	336829
2016-04-04	3.61	3.61	3.26	3.37	476932
2016-04-05	3.35	3.54	3.29	3.43	302689
2016-04-06	3.41	3.46	3.30	3.41	437822
2016-04-07	3.43	3.43	3.20	3.24	515523
2016-04-08	3.27	3.44	3.25	3.44	302461
2016-04-11	3.45	3.69	3.45	3.64	438413
2016-04-12	3.66	4.00	3.66	3.93	681739
2016-04-13	3.95	4.14	3.84	3.91	450918
2016-04-14	3.92	4.10	3.89	4.02	592101
2016-04-15	3.96	4.06	3.92	3.99	430387
2016-04-18	3.98	3.98	3.89	3.93	293351
2016-04-19	3.93	4.10	3.89	4.08	502654
2016-04-20	4.18	4.26	4.09	4.21	1748514
2016-04-21	4.20	4.22	4.07	4.07	476891
2016-04-22	4.07	4.14	4.02	4.06	417696
2016-04-25	4.04	4.06	3.89	3.91	263711
2016-04-26	3.91	3.95	3.88	3.89	390739
2016-04-27	3.97	4.23	3.94	4.22	539774
2016-04-28	4.23	4.39	4.18	4.25	1040595
2016-04-29	4.22	4.26	4.04	4.04	388979
2016-05-02	4.07	4.38	4.07	4.27	442042
2016-05-03	4.26	4.49	4.19	4.49	635348
2016-05-04	4.67	4.99	4.64	4.67	949666
2016-05-05	4.64	4.70	4.44	4.54	568113
2016-05-06	4.57	4.66	4.41	4.51	431971
2016-05-09	4.60	4.66	4.32	4.35	647059
2016-05-10	4.48	4.61	4.38	4.57	478521
2016-05-11	4.49	4.55	4.27	4.27	770284
2016-05-12	4.27	4.32	4.07	4.25	620734
2016-05-13	4.19	4.32	4.13	4.17	278870
2016-05-16	4.09	4.16	3.95	4.10	459511
2016-05-17	4.11	4.22	4.04	4.21	313267
2016-05-18	4.23	4.45	4.19	4.35	512300
2016-05-19	4.42	4.44	4.13	4.20	379569
2016-05-20	4.30	4.35	4.24	4.28	341338
2016-05-23	4.28	4.40	4.22	4.38	497642
2016-05-24	4.42	4.54	4.39	4.46	625003
2016-05-25	4.45	4.55	4.45	4.49	330337
2016-05-26	4.53	4.53	4.36	4.38	189529
2016-05-27	4.39	4.39	4.30	4.32	166939
2016-05-31	4.32	4.32	4.20	4.24	534257
2016-06-01	4.26	4.28	4.16	4.21	352524
2016-06-02	4.21	4.24	4.14	4.18	352870
2016-06-03	4.24	4.28	4.20	4.24	331579
2016-06-06	4.22	4.35	4.22	4.34	329736
2016-06-07	4.36	4.48	4.34	4.46	259880
2016-06-08	4.43	4.61	4.43	4.58	315510
2016-06-09	4.55	4.77	4.47	4.76	1242495
2016-06-10	4.75	4.76	4.51	4.52	556663
2016-06-13	4.48	4.50	4.33	4.36	387852
2016-06-14	4.32	4.47	4.32	4.37	458066
2016-06-15	4.38	4.68	4.38	4.60	387649
2016-06-16	4.57	4.66	4.41	4.59	349868
2016-06-17	4.62	4.75	4.60	4.68	321614
2016-06-20	4.77	4.85	4.57	4.63	1457283
2016-06-21	4.63	4.71	4.55	4.69	166370
2016-06-22	4.70	4.81	4.62	4.71	630488
2016-06-23	4.77	4.77	4.69	4.77	556832
2016-06-24	4.51	4.62	4.45	4.60	665834
2016-06-27	4.49	4.49	4.37	4.47	894552
2016-06-28	4.55	4.62	4.30	4.43	1155267
2016-06-29	4.51	4.65	4.47	4.64	267087
2016-06-30	4.65	4.75	4.57	4.64	397573
2016-07-01	4.62	4.78	4.62	4.72	235483
2016-07-05	4.82	4.82	4.62	4.72	456458
2016-07-06	4.66	4.66	4.55	4.60	247794
2016-07-07	4.56	4.75	4.56	4.73	317259
2016-07-08	4.77	4.79	4.64	4.76	390480
2016-07-11	4.73	4.82	4.68	4.79	194053
2016-07-12	4.82	4.99	4.81	4.92	723394
2016-07-13	4.93	5.08	4.91	5.05	985194
2016-07-14	5.21	5.46	5.10	5.35	1201358
2016-07-15	5.32	5.42	4.89	5.36	1138498
2016-07-18	5.37	5.50	5.28	5.36	1111936
2016-07-19	5.35	5.47	5.30	5.47	675409
2016-07-20	5.40	5.64	5.35	5.61	1122619
2016-07-21	5.58	5.68	5.51	5.64	538660
2016-07-22	5.64	5.64	5.54	5.64	721987
2016-07-25	5.64	5.65	5.50	5.55	454769
2016-07-26	5.55	5.55	5.27	5.31	771463
2016-07-27	5.29	5.46	5.29	5.42	513397
2016-07-28	5.48	5.58	5.30	5.36	408168
2016-07-29	5.33	5.36	5.27	5.33	259579
2016-08-01	5.28	5.32	5.21	5.29	177447
2016-08-02	5.33	5.35	5.23	5.27	3552622
2016-08-03	5.35	5.76	5.30	5.76	1245790
2016-08-04	5.76	5.83	5.64	5.70	852602
2016-08-05	5.76	5.79	5.57	5.58	327874
2016-08-08	5.59	5.69	5.59	5.62	306756
2016-08-09	5.61	5.64	5.47	5.50	405033
2016-08-10	5.47	5.52	5.34	5.50	270922
2016-08-11	5.44	5.57	5.44	5.51	146666
2016-08-12	5.51	5.55	5.36	5.41	165094
2016-08-15	5.41	5.51	5.40	5.47	235478
2016-08-16	5.48	5.63	5.46	5.50	531877
2016-08-17	5.49	5.56	5.33	5.49	364739
2016-08-18	5.52	5.59	5.44	5.55	349060
2016-08-19	5.52	5.55	5.41	5.46	216403
2016-08-22	5.41	5.42	5.32	5.36	263511
2016-08-23	5.37	5.45	5.31	5.37	390204
2016-08-24	5.25	5.46	5.25	5.35	227110
2016-08-25	5.29	5.39	5.27	5.29	274378
2016-08-26	5.27	5.35	5.13	5.19	222920
2016-08-29	5.19	5.21	5.08	5.13	371259
2016-08-30	5.13	5.18	4.85	4.87	2875250
2016-08-31	4.79	4.90	4.65	4.69	904754
2016-09-01	4.71	4.84	4.64	4.74	297439
2016-09-02	4.74	4.84	4.69	4.69	204030
2016-09-06	4.70	4.90	4.70	4.83	297778
2016-09-07	4.86	4.95	4.76	4.88	793419
2016-09-08	4.92	4.93	4.85	4.87	966064
2016-09-09	4.83	4.88	4.66	4.69	716997
2016-09-12	4.62	4.73	4.52	4.66	276172
2016-09-13	4.63	4.63	4.44	4.54	228946
2016-09-14	4.55	4.59	4.48	4.50	228784
2016-09-15	4.48	4.94	4.48	4.94	646571
2016-09-16	4.84	4.88	4.73	4.86	385421
2016-09-19	4.87	4.95	4.75	4.94	642000
2016-09-20	4.93	5.30	4.91	5.26	2324850
2016-09-21	5.25	5.25	5.11	5.21	754353
2016-09-22	5.27	5.44	5.26	5.40	587317
2016-09-23	5.36	5.46	5.33	5.42	324143
2016-09-26	5.35	5.39	5.24	5.24	494515
2016-09-27	5.24	5.27	5.11	5.26	227304
2016-09-28	5.25	5.34	5.25	5.30	553750
2016-09-29	5.26	5.32	5.07	5.13	236960
2016-09-30	5.19	5.19	5.09	5.13	139436
2016-10-03	5.04	5.59	5.01	5.51	663128
2016-10-04	5.56	5.82	5.52	5.77	1163468
2016-10-05	5.82	6.08	5.81	6.06	1574330
2016-10-06	6.03	6.10	5.92	6.02	1695726
2016-10-07	6.03	6.09	5.85	6.05	469560
2016-10-10	6.11	6.12	5.71	5.90	939600
2016-10-11	5.91	5.91	5.79	5.85	525113
2016-10-12	5.87	5.93	5.82	5.88	342296
2016-10-13	5.84	6.00	5.70	5.83	759714
2016-10-14	5.87	5.94	5.85	5.92	214749
2016-10-17	5.98	6.23	5.79	6.13	533932
2016-10-18	6.08	6.23	5.98	6.03	325949
2016-10-19	6.08	6.18	5.96	6.13	1049842
2016-10-20	6.13	6.13	5.93	5.98	263904
2016-10-21	5.93	6.03	5.89	5.93	151207
2016-10-24	6.28	6.42	6.23	6.28	1321604
2016-10-25	6.32	6.32	6.08	6.13	420837
2016-10-26	6.08	6.18	5.93	6.08	478085
2016-10-27	6.13	6.13	5.93	5.98	454109
2016-10-28	5.93	6.03	5.93	6.03	252741
2016-10-31	6.03	6.06	5.93	5.98	204659
2016-11-01	6.03	6.03	5.79	5.84	388557
2016-11-02	5.64	5.89	5.35	5.69	1842044
2016-11-03	5.79	5.84	5.64	5.79	304907
2016-11-04	5.74	5.87	5.74	5.76	194791
2016-11-07	5.84	5.84	5.79	5.84	496355
2016-11-08	5.74	5.79	5.45	5.79	406946
2016-11-09	5.55	5.93	5.50	5.59	533771
2016-11-10	5.55	5.74	5.38	5.50	858563
2016-11-11	5.50	5.50	5.25	5.30	259121
2016-11-14	5.35	5.40	5.11	5.16	643266
2016-11-15	5.11	5.79	5.06	5.64	451019
2016-11-16	5.64	5.64	5.59	5.64	115943
2016-11-17	5.64	5.69	5.50	5.59	127860
2016-11-18	5.64	5.64	5.55	5.59	129450
2016-11-21	5.59	5.79	5.55	5.79	337964
2016-11-22	5.74	5.79	5.45	5.59	261694
2016-11-23	5.50	5.55	5.35	5.50	245870
2016-11-25	5.40	5.55	5.40	5.45	274236
2016-11-28	5.50	5.64	5.40	5.64	418504
2016-11-29	5.59	5.79	5.55	5.74	318745
2016-11-30	5.79	5.89	5.74	5.74	644141
2016-12-01	5.74	5.89	5.69	5.84	601700
2016-12-02	5.79	5.81	5.74	5.74	458331
2016-12-05	5.79	5.79	5.74	5.74	363533
2016-12-06	5.84	5.89	5.69	5.74	312831
2016-12-07	5.79	5.79	5.59	5.64	258598
2016-12-08	5.69	5.69	5.35	5.50	390300
2016-12-09	5.50	5.79	5.45	5.69	391734
2016-12-12	5.64	5.69	5.40	5.50	429056
2016-12-13	5.55	5.69	5.45	5.59	728263
2016-12-14	5.59	5.74	5.59	5.69	621316
2016-12-15	5.69	5.69	5.55	5.69	384119
2016-12-16	5.69	5.74	5.45	5.45	267641
2016-12-19	5.45	5.45	5.25	5.31	315614
2016-12-20	5.30	5.55	5.25	5.25	269514
2016-12-21	5.30	5.40	5.21	5.35	351844
2016-12-22	5.30	5.30	5.21	5.30	217050
2016-12-23	5.25	5.30	5.21	5.25	153169
2016-12-27	5.21	5.25	5.11	5.11	233400
2016-12-28	5.11	5.69	5.11	5.30	264517
2016-12-29	5.35	5.45	5.16	5.25	142709
2016-12-30	5.30	5.35	5.21	5.25	373181
2017-01-03	5.30	5.64	5.30	5.59	495447
2017-01-04	5.59	5.64	5.45	5.55	216426
2017-01-05	5.55	5.64	5.47	5.50	919064
2017-01-06	5.45	5.55	5.35	5.50	266211
2017-01-09	5.45	5.59	5.35	5.45	232981
2017-01-10	5.50	5.67	5.45	5.55	344327
2017-01-11	5.55	5.64	5.40	5.55	510348
2017-01-12	5.50	5.64	5.45	5.55	900083
2017-01-13	5.55	5.55	5.50	5.55	287052
2017-01-17	5.55	5.57	5.45	5.47	298107
2017-01-18	5.45	5.59	5.45	5.50	435897
2017-01-19	5.50	5.69	5.50	5.55	291994
2017-01-20	5.55	5.55	5.50	5.55	260047
2017-01-23	5.55	5.59	5.45	5.55	254698
2017-01-24	5.55	5.59	5.50	5.50	489341
2017-01-25	5.55	5.59	5.50	5.50	162339
2017-01-26	5.55	5.64	5.45	5.50	475940
2017-01-27	5.50	5.59	5.45	5.59	422665
2017-01-30	5.59	5.64	5.50	5.64	376333
2017-01-31	5.59	5.79	5.59	5.64	789101
2017-02-01	5.69	6.03	5.67	5.89	1015982
2017-02-02	5.93	6.18	5.74	6.08	1392564
2017-02-03	6.08	6.40	5.98	6.32	1311104
2017-02-06	6.32	6.42	6.13	6.18	992137
2017-02-07	6.18	6.30	6.08	6.23	648458
2017-02-08	6.13	6.25	6.13	6.13	513665
2017-02-09	6.13	6.23	6.13	6.18	243852
2017-02-10	6.18	6.25	6.03	6.08	553072
2017-02-13	6.28	6.28	6.08	6.13	900013
2017-02-14	6.13	6.18	6.03	6.13	332212
2017-02-15	6.13	6.18	6.08	6.08	332170
2017-02-16	6.13	6.23	6.08	6.13	242993
2017-02-17	6.08	6.32	6.08	6.23	558487
2017-02-21	6.23	6.30	6.13	6.13	466804
2017-02-22	6.18	6.18	5.89	5.93	392236
2017-02-23	5.98	6.03	5.89	5.89	380350
2017-02-24	5.89	5.91	5.69	5.79	832709
2017-02-27	5.79	5.89	5.74	5.84	273527
2017-02-28	5.84	6.03	5.84	6.03	689095
2017-03-01	6.03	6.03	5.84	6.03	418664
2017-03-02	6.03	6.06	5.98	6.03	444503
2017-03-03	6.03	6.08	5.98	6.08	562011
2017-03-06	6.03	6.13	5.98	6.03	415112
2017-03-07	6.08	6.13	6.03	6.08	648838
2017-03-08	6.08	6.18	6.08	6.08	286260
2017-03-09	6.08	6.13	5.93	5.98	332276
2017-03-10	6.03	6.13	5.89	6.13	461504
2017-03-13	6.13	6.13	6.08	6.13	313381
2017-03-14	6.13	6.32	6.08	6.18	846265
2017-03-15	6.37	7.59	6.28	7.39	2538524
2017-03-16	7.49	7.69	7.20	7.54	1894549
2017-03-17	7.54	7.59	7.01	7.15	1165205
2017-03-20	7.20	7.25	7.01	7.05	706176
2017-03-21	7.01	7.30	6.91	7.10	901614
2017-03-22	7.15	7.25	7.05	7.20	224325
2017-03-23	7.30	7.39	7.15	7.20	995845
2017-03-24	7.10	7.30	7.05	7.15	743406
2017-03-27	7.10	7.35	7.05	7.25	782330
2017-03-28	7.30	7.59	7.10	7.39	1277791
2017-03-29	7.39	7.54	7.35	7.49	547829
2017-03-30	7.49	8.03	7.49	7.93	952693
2017-03-31	7.88	7.88	7.69	7.83	437446
2017-04-03	7.93	7.98	7.59	7.73	397727
2017-04-04	7.73	7.88	7.61	7.73	191681
2017-04-05	7.78	7.83	7.59	7.69	851029
2017-04-06	7.73	7.73	7.54	7.59	385155
2017-04-07	7.59	7.59	7.49	7.54	619592
2017-04-10	7.44	7.71	7.35	7.64	569830
2017-04-11	7.93	8.17	7.78	7.88	2021637
2017-04-12	7.88	7.93	7.78	7.83	797806
2017-04-13	7.83	7.88	7.73	7.78	701151
2017-04-17	7.83	7.83	7.73	7.78	381465
2017-04-18	7.69	7.78	7.59	7.78	2158488
2017-04-19	7.83	8.03	7.69	7.78	2279201
2017-04-20	7.78	8.17	7.78	7.88	663514
2017-04-21	7.83	7.88	7.73	7.73	196968
2017-04-24	7.83	7.86	7.59	7.64	794694
2017-04-25	7.69	7.83	7.54	7.78	2787420
2017-04-26	7.78	7.86	7.73	7.78	476552
2017-04-27	7.78	7.88	7.73	7.83	942618
2017-04-28	7.83	8.17	7.83	7.98	1312598
2017-05-01	7.98	8.17	7.93	8.12	590975
2017-05-02	8.12	8.42	8.12	8.37	1507164
2017-05-03	8.81	9.27	8.66	9.05	2784158
2017-05-04	9.05	9.10	8.90	8.95	1329182
2017-05-05	8.95	8.99	8.81	8.90	856673
2017-05-08	9.00	9.05	8.76	8.85	504444
2017-05-09	8.90	8.90	8.66	8.76	338611
2017-05-10	8.81	9.10	8.81	8.95	748251
2017-05-11	8.95	9.05	8.78	9.05	2031790
2017-05-12	8.95	9.10	8.85	8.95	887489
2017-05-15	8.90	9.05	8.85	8.90	1138361
2017-05-16	8.90	9.19	8.85	9.19	2408070
2017-05-17	9.15	9.19	8.81	8.89	575823
2017-05-18	8.17	8.42	7.69	8.03	3249407
2017-05-19	7.98	8.66	7.98	8.51	880818
2017-05-22	8.61	8.61	8.32	8.51	869353
2017-05-23	8.42	8.46	8.27	8.27	402036
2017-05-24	8.32	8.46	8.22	8.42	305952
2017-05-25	8.42	8.56	8.37	8.56	616275
2017-05-26	8.56	8.95	8.56	8.85	1137551
2017-05-30	8.85	8.85	8.37	8.37	1211084
2017-05-31	8.51	8.51	8.27	8.37	1986983
2017-06-01	8.46	8.71	8.42	8.56	607368
2017-06-02	8.61	8.76	8.61	8.71	588199
2017-06-05	8.71	8.71	8.22	8.27	471813
2017-06-06	8.27	8.51	8.27	8.46	365937
2017-06-07	8.42	8.42	8.12	8.22	323082
2017-06-08	8.12	8.19	7.88	7.88	509339
2017-06-09	8.08	8.17	7.83	7.88	532086
2017-06-12	7.78	7.88	7.59	7.78	1179815
2017-06-13	7.83	7.88	7.64	7.75	433383
2017-06-14	7.78	7.88	7.69	7.69	448443
2017-06-15	7.64	7.69	7.49	7.49	606661
2017-06-16	7.49	7.64	7.49	7.59	526267
2017-06-19	7.69	7.88	7.56	7.78	675975
2017-06-20	7.78	7.83	7.54	7.59	382148
2017-06-21	7.44	7.59	7.39	7.49	507520
2017-06-22	7.49	7.64	7.49	7.59	191549
2017-06-23	7.54	7.64	7.49	7.59	135470
2017-06-26	7.59	7.69	7.49	7.64	1431177
2017-06-27	7.69	7.83	7.64	7.69	329138
2017-06-28	7.73	7.73	7.49	7.49	500820
2017-06-29	7.54	7.54	7.35	7.39	412786
2017-06-30	7.39	7.44	7.20	7.25	408082
2017-07-03	7.25	7.39	7.20	7.25	230883
2017-07-05	7.25	7.39	7.20	7.30	491684
2017-07-06	7.35	7.39	7.25	7.30	308267
2017-07-07	7.30	7.54	7.26	7.37	800334
2017-07-10	7.39	7.59	7.39	7.54	638119
2017-07-11	7.54	7.69	7.54	7.64	780390
2017-07-12	7.69	7.98	7.69	7.93	902245
2017-07-13	7.88	8.22	7.88	8.08	507579
2017-07-14	8.12	8.12	7.98	7.98	238985
2017-07-17	7.98	8.08	7.78	8.03	308878
2017-07-18	7.98	8.05	7.86	7.98	345734
2017-07-19	8.03	8.17	7.95	8.08	561942
2017-07-20	8.03	8.27	7.88	8.22	642747
2017-07-21	8.22	8.51	8.17	8.46	768738
2017-07-24	8.46	8.61	8.37	8.56	653566
2017-07-25	8.56	9.10	8.56	8.95	1134208
2017-07-26	9.00	9.05	8.46	8.46	1488649
2017-07-27	8.51	8.95	8.51	8.71	577182
2017-07-28	8.85	9.10	8.61	8.71	337263
2017-07-31	8.76	8.81	8.46	8.56	273617
2017-08-01	8.66	9.00	8.63	8.81	382684
2017-08-02	8.81	8.95	8.61	8.90	334883
2017-08-03	8.90	9.00	8.71	8.81	688493
2017-08-04	8.85	9.07	8.76	8.90	628938
2017-08-07	9.00	9.10	8.76	8.85	335836
2017-08-08	8.85	9.00	8.76	8.85	603531
2017-08-09	8.76	8.76	8.42	8.71	907055
2017-08-10	8.76	8.76	8.46	8.66	422599
2017-08-11	8.56	8.90	8.51	8.81	366633
2017-08-14	8.81	8.95	8.76	8.90	931879
2017-08-15	8.95	9.00	8.56	8.61	818976
2017-08-16	8.71	8.81	8.51	8.56	318575
2017-08-17	8.61	8.66	8.03	8.42	833799
2017-08-18	8.37	8.42	8.27	8.42	282499
2017-08-21	8.37	8.42	8.27	8.42	302460
2017-08-22	8.46	8.76	8.46	8.46	419586
2017-08-23	8.46	8.63	8.42	8.51	397490
2017-08-24	8.56	8.76	8.32	8.32	387071
2017-08-25	8.37	8.49	8.17	8.42	480215
2017-08-28	8.66	8.71	8.51	8.61	394162
2017-08-29	8.61	8.66	8.42	8.56	392999
2017-08-30	8.51	8.61	8.42	8.42	161197
2017-08-31	8.46	8.51	8.37	8.37	513851
2017-09-01	8.46	8.76	8.42	8.66	439055
2017-09-05	8.56	8.76	8.51	8.61	212368
2017-09-06	8.56	8.76	8.49	8.71	342131
2017-09-07	8.66	9.22	8.51	9.10	1230500
2017-09-08	9.10	9.10	8.76	8.85	269405
2017-09-11	8.85	9.53	8.85	9.44	734565
2017-09-12	9.49	9.58	9.10	9.39	281207
2017-09-13	9.39	9.53	9.29	9.44	492436
2017-09-14	9.44	9.53	9.29	9.39	200906
2017-09-15	9.39	9.49	9.29	9.44	415445
2017-09-18	9.49	9.49	9.44	9.49	450573
2017-09-19	9.49	9.53	9.44	9.53	267399
2017-09-20	9.53	9.58	9.19	9.28	330903
2017-09-21	9.39	9.44	9.24	9.39	310153
2017-09-22	9.44	9.83	9.44	9.58	528362
2017-09-25	9.58	9.73	9.10	9.24	407881
2017-09-26	9.24	9.29	8.95	8.95	429197
2017-09-27	9.05	9.44	8.95	9.39	400739
2017-09-28	9.34	9.63	9.10	9.49	519165
2017-09-29	9.44	10.07	9.39	9.78	633805
2017-10-02	9.78	9.83	9.63	9.83	288297
2017-10-03	9.73	10.00	9.68	9.97	444444
2017-10-04	9.88	9.92	9.73	9.78	243109
2017-10-05	9.78	9.78	9.58	9.58	369633
2017-10-06	9.58	9.58	9.29	9.49	531753
2017-10-09	9.58	9.73	9.29	9.49	5328920
2017-10-10	9.53	9.63	9.29	9.53	195386
2017-10-11	9.53	9.78	9.44	9.63	352351
2017-10-12	9.58	9.73	9.53	9.69	225606
2017-10-13	9.73	9.88	9.68	9.73	213789
2017-10-16	9.73	9.83	9.44	9.73	360917
2017-10-17	9.73	9.78	9.58	9.73	244366
2017-10-18	9.73	9.92	9.68	9.83	467319
2017-10-19	9.73	10.22	9.58	10.07	709246
2017-10-20	9.97	10.31	9.97	10.22	1199089
2017-10-23	10.31	10.51	10.26	10.31	1164134
2017-10-24	10.26	10.36	9.88	10.07	478373
2017-10-25	10.07	10.17	9.58	9.83	371322
2017-10-26	9.83	10.07	9.73	9.88	267211
2017-10-27	9.88	9.92	9.63	9.83	269465
2017-10-30	9.88	9.92	9.53	9.73	418279
2017-10-31	9.73	9.91	9.73	9.73	353074
2017-11-01	9.83	10.02	9.73	9.97	418436
2017-11-02	9.92	10.22	9.92	10.12	421406
2017-11-03	10.12	10.17	9.97	9.97	576741
2017-11-06	10.02	10.09	9.83	10.02	471261
2017-11-07	9.98	10.22	9.63	9.69	551438
2017-11-08	9.78	10.22	9.73	10.17	842932
2017-11-09	10.22	10.31	10.07	10.22	323556
2017-11-10	10.17	10.31	9.78	9.97	402380
2017-11-13	9.97	10.07	9.92	9.92	224584
2017-11-14	9.88	9.92	9.27	9.44	816772
2017-11-15	9.78	9.78	9.53	9.68	540027
2017-11-16	9.73	10.12	9.73	9.97	285807
2017-11-17	10.02	10.02	9.68	9.83	577881
2017-11-20	9.78	9.88	9.58	9.78	536169
2017-11-21	9.88	10.07	9.78	10.02	398853
2017-11-22	10.02	10.17	9.97	10.12	289591
2017-11-24	10.12	10.12	9.97	9.97	196787
2017-11-27	9.92	10.02	9.84	9.97	450430
2017-11-28	9.97	10.22	9.92	10.07	467330
2017-11-29	10.07	10.17	9.83	9.97	363334
2017-11-30	9.92	9.97	9.58	9.68	583894
2017-12-01	9.73	9.88	9.53	9.73	487567
2017-12-04	9.73	9.78	9.34	9.34	707232
2017-12-05	9.39	9.49	9.29	9.29	247034
2017-12-06	9.39	9.39	9.05	9.05	535802
2017-12-07	9.05	9.19	8.95	9.05	465738
2017-12-08	9.15	9.53	9.10	9.39	440744
2017-12-11	9.34	9.36	9.15	9.19	221684
2017-12-12	9.19	9.53	9.15	9.49	319501
2017-12-13	9.53	9.73	9.49	9.58	549532
2017-12-14	9.58	9.68	9.53	9.53	168568
2017-12-15	9.63	9.78	9.53	9.68	538938
2017-12-18	9.78	9.83	9.58	9.63	191995
2017-12-19	9.63	9.78	9.51	9.53	297061
2017-12-20	9.63	9.78	9.49	9.78	382846
2017-12-21	9.78	9.92	9.73	9.88	303841
2017-12-22	9.88	10.22	9.73	9.92	509310
2017-12-26	9.88	9.97	9.73	9.88	159877
2017-12-27	9.92	10.02	9.82	10.02	316399
2017-12-28	10.02	10.17	9.97	10.07	241116
2017-12-29	10.02	10.12	9.92	10.07	164706
2018-01-02	10.07	10.12	9.88	9.92	206043
2018-01-03	9.92	9.97	9.73	9.81	283981
2018-01-04	9.78	9.97	9.73	9.92	296696
2018-01-05	9.83	9.88	9.44	9.44	364084
2018-01-08	9.49	9.73	9.49	9.65	300318
2018-01-09	9.63	9.68	9.19	9.24	589121
2018-01-10	9.24	9.34	9.05	9.05	420046
2018-01-11	9.10	9.24	9.05	9.10	664566
2018-01-12	9.10	9.29	9.10	9.29	196685
2018-01-16	9.29	9.49	9.24	9.29	353249
2018-01-17	9.34	9.58	9.24	9.53	560502
2018-01-18	9.49	9.53	9.39	9.53	394380
2018-01-19	9.53	9.58	9.24	9.39	678148
2018-01-22	9.34	9.44	9.34	9.44	335983
2018-01-23	9.39	9.46	9.10	9.14	847120
2018-01-24	9.24	9.44	9.19	9.34	463322
2018-01-25	9.34	9.73	9.34	9.63	777972
2018-01-26	9.68	9.92	9.63	9.92	1097401
2018-01-29	9.83	9.92	9.58	9.63	369502
2018-01-30	9.58	9.73	9.58	9.73	161674
2018-01-31	9.73	10.02	9.73	9.97	557464
2018-02-01	9.92	10.05	9.83	9.92	292874
2018-02-02	9.88	9.88	9.63	9.73	451297
2018-02-05	9.63	9.63	9.24	9.29	530030
2018-02-06	9.29	9.63	9.19	9.49	443456
2018-02-07	9.44	9.73	9.34	9.49	342371
2018-02-08	9.49	9.49	9.10	9.24	598543
2018-02-09	9.29	9.29	8.81	9.10	388714
2018-02-12	9.15	9.39	8.95	9.34	332943
2018-02-13	9.29	9.39	9.19	9.24	194149
2018-02-14	9.15	9.24	9.15	9.24	419065
2018-02-15	9.34	9.63	9.24	9.53	389610
2018-02-16	9.44	9.58	9.39	9.39	110473
2018-02-20	9.39	9.49	9.29	9.44	249179
2018-02-21	9.39	9.63	9.29	9.44	842540
2018-02-22	9.49	9.73	9.34	9.63	490527
2018-02-23	9.53	9.58	9.34	9.44	474915
2018-02-26	9.44	9.49	9.29	9.49	399639
2018-02-27	9.49	9.49	9.19	9.24	1090516
2018-02-28	9.34	9.34	9.15	9.29	575715
2018-03-01	9.29	9.49	9.05	9.44	652534
2018-03-02	9.34	9.53	9.15	9.44	514780
2018-03-05	9.34	9.39	9.19	9.29	455509
2018-03-06	9.34	9.39	9.24	9.24	277207
2018-03-07	9.24	9.34	9.15	9.24	182055
2018-03-08	9.29	9.34	9.19	9.29	156230
2018-03-09	9.29	9.44	9.29	9.39	342464
2018-03-12	9.39	9.39	9.24	9.29	718490
2018-03-13	9.29	9.34	9.24	9.29	306949
2018-03-14	9.34	9.58	9.24	9.49	624821
2018-03-15	9.44	9.46	9.29	9.44	407780
2018-03-16	9.44	9.49	9.34	9.44	593777
2018-03-19	9.44	9.44	9.24	9.44	338873
2018-03-20	9.39	9.44	9.29	9.39	822826
2018-03-21	9.44	9.63	9.24	9.39	1266356
2018-03-22	9.29	9.44	9.10	9.34	800271
2018-03-23	9.29	9.29	8.95	9.00	1074120
2018-03-26	9.10	9.10	8.46	8.66	1547332
2018-03-27	8.66	8.76	8.42	8.51	912291
2018-03-28	8.46	8.61	8.27	8.51	814554
2018-03-29	8.61	8.95	8.51	8.90	588033
2018-04-02	8.95	9.00	8.66	8.85	492905
2018-04-03	8.90	9.10	8.61	8.81	606022
2018-04-04	8.76	8.95	8.71	8.81	412855
2018-04-05	8.85	8.95	8.71	8.71	422211
2018-04-06	8.76	8.90	8.71	8.85	475299
2018-04-09	8.95	8.95	8.51	8.61	349368
2018-04-10	8.66	8.66	8.46	8.51	475016
2018-04-11	8.46	8.81	8.46	8.56	563701
2018-04-12	8.66	8.90	8.66	8.81	457936
2018-04-13	8.81	9.10	8.76	9.10	1052718
2018-04-16	9.10	9.24	8.95	9.00	520054
2018-04-17	9.05	9.19	8.95	9.10	297184
2018-04-18	9.10	9.34	8.95	9.15	308936
2018-04-19	9.15	9.15	8.90	8.90	236067
2018-04-20	8.85	9.15	8.81	9.10	405160
2018-04-23	9.10	9.24	9.05	9.10	323777
2018-04-24	9.15	9.24	9.00	9.15	315557
2018-04-25	9.15	9.15	8.81	8.95	715095
2018-04-26	9.00	9.19	8.95	9.05	724734
2018-04-27	9.05	9.15	8.85	8.95	1052141
2018-04-30	9.00	9.15	8.81	8.85	876435
2018-05-01	8.85	9.10	8.85	9.10	523506
2018-05-02	9.10	9.15	8.66	8.85	1149583
2018-05-03	8.81	8.90	8.32	8.42	1163237
2018-05-04	8.46	8.76	8.42	8.61	748693
2018-05-07	8.66	8.71	8.42	8.46	566600
2018-05-08	8.46	8.56	7.73	7.88	2571373
2018-05-09	8.08	8.36	8.03	8.12	1634007
2018-05-10	8.12	8.37	8.08	8.27	661204
2018-05-11	8.27	8.37	7.88	7.93	1075530
2018-05-14	7.83	7.93	7.49	7.54	2198255
2018-05-15	7.44	7.59	7.08	7.20	2730025
2018-05-16	7.20	7.39	7.13	7.20	3159005
2018-05-17	7.15	7.18	6.76	6.96	1977369
2018-05-18	6.91	7.15	6.79	6.86	1584882
2018-05-21	6.86	7.25	6.86	7.05	526284
2018-05-22	7.05	7.49	7.05	7.30	1027261
2018-05-23	7.35	7.64	7.25	7.49	2258253
2018-05-24	7.49	7.98	7.30	7.39	2359799
2018-05-25	7.44	7.69	7.39	7.54	872348
2018-05-29	7.54	7.54	7.10	7.15	1515654
2018-05-30	7.10	7.30	7.05	7.20	549295
2018-05-31	7.25	7.35	7.15	7.20	492234
2018-06-01	7.25	7.44	7.15	7.25	409118
2018-06-04	7.25	7.56	7.25	7.35	524450
2018-06-05	7.35	7.61	7.35	7.49	505898
2018-06-06	7.44	7.73	7.44	7.59	992848
2018-06-07	7.54	7.54	6.76	7.01	1400724
2018-06-08	7.20	7.20	6.86	7.15	1750744
2018-06-11	7.15	7.20	7.01	7.10	714465
2018-06-12	7.15	7.30	7.10	7.20	442791
2018-06-13	7.20	7.25	7.01	7.01	519559
2018-06-14	7.01	7.13	6.86	6.96	805285
2018-06-15	6.96	7.25	6.81	7.20	1250598
2018-06-18	7.10	7.10	6.66	6.81	1464317
2018-06-19	6.81	7.03	6.71	6.91	563720
2018-06-20	6.96	7.10	6.91	6.96	694329
2018-06-21	7.01	7.37	6.91	6.96	760981
2018-06-22	7.01	7.10	6.91	7.05	388552
2018-06-25	7.05	7.15	6.96	7.01	385505
2018-06-26	7.05	7.05	6.96	6.96	437828
2018-06-27	6.96	7.01	6.57	6.62	1063764
2018-06-28	6.62	6.76	6.57	6.66	711368
2018-06-29	6.66	6.81	6.62	6.76	711134
2018-07-02	6.76	6.76	6.66	6.71	231255
2018-07-03	6.71	6.86	6.66	6.76	237096
2018-07-05	6.81	6.91	6.66	6.76	322690
2018-07-06	6.81	7.01	6.81	6.96	326082
2018-07-09	6.96	7.05	6.91	6.96	248898
2018-07-10	7.01	7.15	6.96	7.05	253597
2018-07-11	7.05	7.05	6.91	6.96	188129
2018-07-12	6.96	7.01	6.91	6.96	667290
2018-07-13	6.91	7.05	6.86	7.01	539713
2018-07-16	6.96	7.30	6.91	7.25	518022
2018-07-17	7.25	7.30	6.91	7.05	842963
2018-07-18	7.10	7.10	6.86	7.01	1427719
2018-07-19	7.01	7.01	6.86	6.86	777711
2018-07-20	6.96	7.14	6.86	6.96	740450
2018-07-23	6.91	6.96	6.76	6.81	730903
2018-07-24	6.86	6.91	6.76	6.81	875144
2018-07-25	6.81	6.91	6.71	6.76	393637
2018-07-26	6.76	6.91	6.71	6.76	643737
2018-07-27	6.81	6.86	6.76	6.81	257346
2018-07-30	6.81	6.86	6.76	6.81	506243
2018-07-31	6.81	6.86	6.81	6.81	226921
2018-08-01	6.81	6.86	6.57	6.66	355262
2018-08-02	6.62	6.71	6.52	6.66	421208
2018-08-03	6.62	6.66	6.59	6.62	681636
2018-08-06	6.62	6.96	6.57	6.91	614364
2018-08-07	6.91	6.96	6.71	6.76	608431
2018-08-08	6.86	6.86	6.62	6.66	620109
2018-08-09	6.47	6.71	6.47	6.66	792005
2018-08-10	6.62	6.66	6.47	6.62	920700
2018-08-13	6.57	6.62	6.32	6.57	1234456
2018-08-14	6.57	6.66	6.57	6.62	1000494
2018-08-15	6.57	6.65	6.47	6.62	490515
2018-08-16	6.62	6.62	6.47	6.57	672871
2018-08-17	6.47	6.57	6.42	6.47	673472
2018-08-20	6.52	6.86	6.42	6.81	731392
2018-08-21	6.81	6.93	6.76	6.86	984785
2018-08-22	6.81	6.91	6.66	6.86	507252
2018-08-23	6.81	6.81	6.57	6.62	832269
2018-08-24	6.62	6.81	6.57	6.66	705621
2018-08-27	6.66	6.91	6.62	6.76	980259
2018-08-28	6.76	6.83	6.71	6.81	325629
2018-08-29	6.76	6.96	6.71	6.81	2081566
2018-08-30	6.81	6.81	6.28	6.32	3005370
2018-08-31	6.37	6.64	6.32	6.57	863657
2018-09-04	6.47	6.57	6.18	6.32	2086620
2018-09-05	6.23	6.37	6.18	6.28	1805621
2018-09-06	6.28	6.52	6.28	6.47	534385
2018-09-07	6.52	6.71	6.47	6.57	633207
2018-09-10	6.52	6.57	6.32	6.37	478882
2018-09-11	6.32	6.35	5.98	6.03	1087363
2018-09-12	6.03	6.15	6.03	6.08	664611
2018-09-13	6.13	6.13	5.96	5.98	379747
2018-09-14	5.98	6.08	5.89	5.93	1753928
2018-09-17	5.98	6.17	5.93	6.08	570507
2018-09-18	6.03	6.18	6.03	6.18	161536
2018-09-19	6.13	6.52	6.13	6.42	583590
2018-09-20	6.42	6.62	6.42	6.57	536203
2018-09-21	6.57	6.66	6.28	6.42	763361
2018-09-24	6.37	6.47	6.32	6.37	226474
2018-09-25	6.37	6.37	6.18	6.23	405085
2018-09-26	6.23	6.32	6.03	6.18	414212
2018-09-27	6.18	6.37	6.03	6.08	460801
2018-09-28	6.08	6.18	6.03	6.03	316880
2018-10-01	6.07	6.25	6.03	6.19	247491
2018-10-02	6.24	6.27	6.20	6.23	612573
2018-10-03	6.25	6.71	6.22	6.51	1490189
2018-10-04	6.49	6.50	6.23	6.31	516226
2018-10-05	6.30	6.38	6.14	6.27	390236
2018-10-08	6.37	6.70	6.37	6.65	1800682
2018-10-09	6.64	6.73	6.54	6.61	313285
2018-10-10	6.59	6.59	6.29	6.30	262663
2018-10-11	6.29	6.46	6.27	6.33	432388
2018-10-12	6.43	6.55	6.34	6.55	365001
2018-10-15	6.55	6.59	6.43	6.44	429537
2018-10-16	6.48	6.58	6.39	6.55	247882
2018-10-17	6.50	6.50	6.32	6.44	388285
2018-10-18	6.43	6.43	6.30	6.32	279814
2018-10-19	6.33	6.48	6.18	6.26	294847
2018-10-22	6.30	6.39	6.07	6.18	425845
2018-10-23	6.12	6.28	6.10	6.21	434997
2018-10-24	6.18	6.35	6.14	6.23	501966
2018-10-25	6.26	6.63	6.26	6.56	403589
2018-10-26	6.51	6.81	6.42	6.76	536453
2018-10-29	6.88	7.00	6.46	6.59	428605
2018-10-30	6.57	6.90	6.54	6.81	341177
2018-10-31	6.86	7.02	6.74	7.01	795068
2018-11-01	7.03	7.30	6.95	7.25	430413
2018-11-02	7.28	7.35	7.17	7.31	496058
2018-11-05	7.30	7.52	7.25	7.44	412807
2018-11-06	7.41	7.59	7.24	7.35	527661
2018-11-07	7.38	7.38	7.07	7.23	343082
2018-11-08	7.21	7.21	7.07	7.09	280349
2018-11-09	7.07	7.09	6.83	6.98	356494
2018-11-12	6.97	6.97	6.76	6.86	321598
2018-11-13	6.84	6.98	6.81	6.94	357634
2018-11-14	7.05	7.43	7.05	7.37	609347
2018-11-15	7.31	7.34	7.14	7.28	340031
2018-11-16	7.27	7.40	7.25	7.30	725363
2018-11-19	7.28	7.42	7.26	7.38	552113
2018-11-20	7.34	7.34	7.18	7.33	557991
2018-11-21	7.36	7.42	7.27	7.37	297725
2018-11-23	7.23	7.40	7.21	7.35	224267
2018-11-26	7.37	7.45	7.34	7.37	430034
2018-11-27	7.39	7.40	7.25	7.31	405321
2018-11-28	7.30	7.58	7.29	7.56	421624
2018-11-29	7.59	7.86	7.54	7.75	722042
2018-11-30	7.71	8.04	7.66	8.03	1782712
2018-12-03	8.03	8.34	7.92	8.05	1034968
2018-12-04	8.05	8.27	7.80	8.08	622777
2018-12-06	7.92	8.07	7.78	7.99	564475
2018-12-07	7.99	8.16	7.76	7.80	448689
2018-12-10	7.79	7.92	7.60	7.84	547668
2018-12-11	7.92	8.01	7.73	7.75	318206
2018-12-12	7.84	7.94	7.70	7.73	612905
2018-12-13	7.78	8.11	7.76	7.98	522663
2018-12-14	7.95	7.97	7.75	7.78	624980
2018-12-17	7.74	7.77	7.48	7.50	699691
2018-12-18	7.52	7.78	7.52	7.70	496254
2018-12-19	7.71	7.88	7.59	7.65	360857
2018-12-20	7.68	7.74	7.48	7.52	490985
2018-12-21	7.54	7.67	7.54	7.57	885425
2018-12-24	7.53	7.62	7.43	7.44	251396
2018-12-26	7.47	7.59	7.36	7.58	568084
2018-12-27	7.51	7.66	7.37	7.60	451333
2018-12-28	7.65	7.77	7.64	7.64	223159
2018-12-31	7.66	7.74	7.54	7.69	337183
2019-01-02	7.69	7.87	7.49	7.82	569510
2019-01-03	7.82	7.98	7.74	7.85	812759
2019-01-04	7.95	8.20	7.89	8.14	1156855
2019-01-07	8.14	8.27	8.08	8.13	469289
2019-01-08	8.17	8.27	8.04	8.11	615242
2019-01-09	8.20	8.31	8.15	8.16	734244
2019-01-10	8.19	8.26	8.12	8.24	709179
2019-01-11	8.19	8.44	8.19	8.43	496399
2019-01-14	8.40	8.50	8.37	8.45	439190
2019-01-15	8.46	8.49	8.38	8.42	353870
2019-01-16	8.43	8.51	8.37	8.42	402571
2019-01-17	8.37	8.50	8.36	8.38	268817
2019-01-18	8.43	8.53	8.32	8.47	561237
2019-01-22	8.46	8.46	8.18	8.29	611412
2019-01-23	8.27	8.30	8.11	8.12	547388
2019-01-24	8.14	8.54	8.12	8.54	1110940
2019-01-25	8.56	8.66	8.45	8.57	403342
2019-01-28	8.48	8.53	8.44	8.50	249226
2019-01-29	8.56	8.58	8.47	8.52	237739
2019-01-30	8.56	8.72	8.48	8.71	396501
2019-01-31	8.73	8.95	8.68	8.92	411972
2019-02-01	8.90	8.97	8.56	8.60	432125
2019-02-04	8.55	8.60	8.48	8.52	687674
2019-02-05	8.50	8.59	8.22	8.35	754008
2019-02-06	8.31	8.50	8.25	8.28	452962
2019-02-07	8.28	8.41	8.18	8.32	341637
2019-02-08	8.31	8.52	8.28	8.41	306210
2019-02-11	8.41	8.50	8.32	8.37	304337
2019-02-12	8.45	8.49	8.33	8.36	312489
2019-02-13	8.41	8.48	8.21	8.22	407032
2019-02-14	8.16	8.27	7.98	8.17	445578
2019-02-15	8.22	8.37	8.19	8.27	434301
2019-02-19	8.25	8.41	8.24	8.32	369690
2019-02-20	8.30	8.45	8.25	8.28	336580
2019-02-21	8.26	8.35	8.14	8.15	162061
2019-02-22	8.15	8.39	8.12	8.33	210108
2019-02-25	8.37	8.42	8.18	8.30	216187
2019-02-26	8.26	8.33	8.18	8.26	247632
2019-02-27	8.26	8.28	8.04	8.11	714828
2019-02-28	8.09	8.18	8.06	8.07	389477
2019-03-01	8.08	8.21	7.85	7.88	365921
2019-03-04	7.86	7.96	7.74	7.88	188335
2019-03-05	7.85	7.93	7.80	7.90	137365
2019-03-06	7.90	7.97	7.84	7.87	297530
2019-03-07	7.86	7.90	7.67	7.77	287720
2019-03-08	7.72	7.81	7.67	7.79	207017
2019-03-11	7.83	7.92	7.80	7.86	252802
2019-03-12	7.88	8.01	7.87	7.96	270190
2019-03-13	7.96	8.11	7.91	8.04	367545
2019-03-14	8.05	8.15	8.01	8.11	286772
2019-03-15	8.13	8.21	7.83	8.04	900619
2019-03-18	8.06	8.17	8.00	8.16	135622
2019-03-19	8.17	8.22	8.04	8.08	231630
2019-03-20	8.02	8.10	8.02	8.02	161928
2019-03-21	8.02	8.04	7.82	7.97	269589
2019-03-22	7.85	7.90	7.67	7.69	129045
2019-03-25	7.66	7.76	7.48	7.53	311817
2019-03-26	7.42	7.59	7.25	7.28	653182
2019-03-27	7.28	7.37	6.62	6.68	1225591
2019-03-28	6.73	7.08	6.71	7.03	714143
2019-03-29	7.04	7.09	6.83	6.98	488268
2019-04-01	6.97	7.05	6.92	6.99	472007
2019-04-02	6.97	7.01	6.68	6.80	484101
2019-04-03	6.81	6.88	6.51	6.56	536944
2019-04-04	6.53	6.75	6.47	6.62	527936
2019-04-05	6.65	6.80	6.58	6.70	541548
2019-04-08	6.65	6.98	6.60	6.93	449418
2019-04-09	6.89	7.00	6.86	6.91	351177
2019-04-10	6.91	6.95	6.85	6.91	236120
2019-04-11	6.89	6.95	6.82	6.86	259324
2019-04-12	6.84	6.90	6.77	6.81	266361
2019-04-15	6.84	6.91	6.81	6.86	191963
2019-04-16	6.84	6.92	6.79	6.87	268876
2019-04-17	6.89	6.92	6.76	6.77	394641
2019-04-18	6.77	6.82	6.51	6.75	481361
2019-04-22	6.78	6.85	6.77	6.80	356721
2019-04-23	6.81	7.10	6.81	6.96	372220
2019-04-24	6.93	6.95	6.65	6.70	490901
2019-04-25	6.64	6.73	6.37	6.61	581835
2019-04-26	6.58	6.70	6.55	6.63	587117
2019-04-29	6.62	6.80	6.60	6.78	667200
2019-04-30	6.78	6.91	6.72	6.79	584133
2019-05-01	6.75	6.81	6.55	6.66	473088
2019-05-02	6.66	6.68	6.55	6.64	399495
2019-05-03	6.70	6.93	6.70	6.82	884853
2019-05-06	6.73	6.91	6.67	6.83	460442
2019-05-07	6.76	6.79	6.61	6.66	394048
2019-05-08	6.65	6.77	6.65	6.73	614203
2019-05-09	6.65	6.79	6.63	6.65	509569
2019-05-10	6.59	6.66	6.55	6.60	519416
2019-05-13	6.48	6.49	6.25	6.49	587701
2019-05-14	6.51	6.59	6.30	6.34	364701
2019-05-15	6.34	6.61	6.21	6.28	565356
2019-05-16	6.27	6.31	6.05	6.08	533972
2019-05-17	6.03	6.10	5.86	5.89	527187
2019-05-20	5.87	5.94	5.77	5.83	444417
2019-05-21	5.86	6.14	5.76	6.09	695454
2019-05-22	6.09	6.21	6.03	6.13	316397
2019-05-23	6.03	6.11	5.91	6.00	559722
2019-05-24	6.01	6.16	5.92	6.13	617450
2019-05-28	6.11	6.34	6.05	6.18	3370989
2019-05-29	6.14	6.22	5.98	6.10	616347
2019-05-30	6.11	6.33	6.11	6.17	689295
2019-05-31	6.12	6.43	6.12	6.32	369640
2019-06-03	6.34	6.36	6.07	6.10	401385
2019-06-04	6.12	6.31	6.10	6.24	232535
2019-06-05	6.26	6.26	6.16	6.22	178344
2019-06-06	6.24	6.28	6.16	6.17	164461
2019-06-07	6.18	6.47	6.18	6.37	449703
2019-06-10	6.37	6.39	6.27	6.36	304190
2019-06-11	6.42	6.57	6.26	6.47	373562
2019-06-12	6.41	6.79	6.41	6.65	539019
2019-06-13	6.68	6.85	6.65	6.82	369093
2019-06-14	6.78	6.79	6.61	6.65	426945
2019-06-17	6.67	6.78	6.55	6.72	248135
2019-06-18	6.76	6.91	6.71	6.78	753063
2019-06-19	6.72	6.94	6.69	6.89	319058
2019-06-20	6.97	6.97	6.87	6.90	258963
2019-06-21	6.85	7.08	6.85	7.08	834745
2019-06-24	7.07	7.09	6.97	6.99	206574
2019-06-25	6.97	6.97	6.82	6.89	237429
2019-06-26	6.93	6.93	6.84	6.86	204119
2019-06-27	6.84	7.01	6.82	6.91	389734
2019-06-28	6.93	7.10	6.86	7.08	244478
2019-07-01	7.10	7.20	7.07	7.13	247229
2019-07-02	7.12	7.17	6.95	7.07	317585
2019-07-03	7.08	7.33	7.01	7.32	264111
2019-07-05	7.28	7.35	7.16	7.31	434436
2019-07-08	7.31	7.40	7.19	7.39	505564
2019-07-09	7.38	7.38	7.23	7.28	373480
2019-07-10	7.41	8.05	7.41	7.82	1157223
2019-07-11	7.83	7.92	7.58	7.72	437406
2019-07-12	7.73	8.12	7.73	8.06	1112157
2019-07-15	8.12	8.13	7.82	7.88	559263
2019-07-16	7.83	7.92	7.63	7.69	452723
2019-07-17	7.73	7.98	7.72	7.80	455844
2019-07-18	7.80	8.00	7.76	7.86	483371
2019-07-19	7.84	8.01	7.73	7.75	241291
2019-07-22	7.77	7.82	7.63	7.63	238661
2019-07-23	7.62	7.72	7.51	7.64	260544
2019-07-24	7.65	7.77	7.61	7.77	135584
2019-07-25	7.78	7.78	7.67	7.68	114623
2019-07-26	7.99	8.14	7.87	7.93	394562
2019-07-29	7.93	8.04	7.88	7.96	590025
2019-07-30	7.93	8.10	7.85	7.97	423008
2019-07-31	7.95	8.04	7.71	7.73	412096
2019-08-01	7.75	7.89	7.74	7.78	634560
2019-08-02	7.73	7.86	7.65	7.78	280104
2019-08-05	7.68	7.73	7.36	7.37	482230
2019-08-06	7.44	7.67	7.44	7.65	645203
2019-08-07	7.58	7.84	7.58	7.71	352305
2019-08-08	7.68	7.85	7.68	7.84	328683
2019-08-09	7.81	7.94	7.77	7.94	617967
2019-08-12	6.51	7.64	6.51	6.97	1076014
2019-08-13	7.01	7.34	6.91	6.96	588526
2019-08-14	6.82	7.07	6.68	6.94	533580
2019-08-15	6.99	7.14	6.91	6.99	189549
2019-08-16	6.98	7.14	6.94	7.01	194460
2019-08-19	7.05	7.05	6.84	6.87	235580
2019-08-20	6.82	6.91	6.76	6.81	242526
2019-08-21	6.83	6.84	6.64	6.74	541966
2019-08-22	6.76	6.91	6.66	6.81	173274
2019-08-23	6.74	6.80	6.62	6.64	192935
2019-08-26	6.68	6.76	6.64	6.73	151631
2019-08-27	6.77	6.91	6.69	6.77	679303
2019-08-28	6.69	6.72	6.53	6.54	674933
2019-08-29	6.56	6.65	6.53	6.61	300628
2019-08-30	6.59	6.60	6.30	6.43	858695
2019-09-03	6.33	6.57	6.20	6.27	586190
2019-09-04	6.33	6.36	6.23	6.28	635151
2019-09-05	6.33	6.56	6.13	6.55	2597953
2019-09-06	6.61	6.72	6.57	6.59	513599
2019-09-09	6.62	6.70	6.51	6.52	169466
2019-09-10	6.47	6.58	6.30	6.56	586356
2019-09-11	6.65	6.89	6.57	6.84	547576
2019-09-12	6.92	6.92	6.65	6.65	324470
2019-09-13	6.65	6.71	6.39	6.55	404696
2019-09-16	6.47	6.64	6.47	6.54	213427
2019-09-17	6.48	6.60	6.44	6.50	200521
2019-09-18	6.54	6.56	6.40	6.42	179146
2019-09-19	6.40	6.48	6.36	6.42	600373
2019-09-20	6.42	6.54	6.33	6.41	443522
2019-09-23	6.33	6.53	6.33	6.49	243800
2019-09-24	6.45	6.63	6.45	6.62	337667
2019-09-25	6.62	6.62	6.49	6.57	382216
2019-09-26	6.55	6.75	6.55	6.64	212399
2019-09-27	6.62	6.67	6.41	6.46	171528
2019-09-30	6.45	6.61	6.45	6.54	298090
2019-10-01	6.53	6.60	6.35	6.41	310533
2019-10-02	6.36	6.42	6.25	6.37	615691
2019-10-03	6.36	6.37	6.21	6.28	773689
2019-10-04	6.29	6.43	6.11	6.32	536941
2019-10-07	6.37	6.46	6.30	6.33	334530
2019-10-08	6.32	6.43	6.27	6.28	572217
2019-10-09	6.29	6.46	6.25	6.43	716123
2019-10-10	6.39	6.46	6.33	6.35	479351
2019-10-11	6.41	6.51	6.41	6.49	175326
2019-10-14	6.47	6.54	6.42	6.51	179750
2019-10-15	6.55	6.60	6.52	6.53	171898
2019-10-16	6.53	6.64	6.53	6.59	255407
2019-10-17	6.57	6.90	6.57	6.81	581816
2019-10-18	6.81	7.01	6.78	6.99	402947
2019-10-21	7.15	7.59	7.05	7.46	642494
2019-10-22	7.54	7.64	7.47	7.52	306644
2019-10-23	7.50	7.51	7.32	7.35	257610
2019-10-24	7.36	7.38	7.26	7.29	159953
2019-10-25	7.31	7.41	7.22	7.30	213499
2019-10-28	7.34	7.37	7.25	7.30	256902
2019-10-29	7.29	7.30	7.15	7.20	262157
2019-10-30	7.18	7.25	7.15	7.21	254946
2019-10-31	7.19	7.33	7.18	7.27	585505
2019-11-01	7.25	7.29	7.21	7.23	289909
2019-11-04	7.21	7.23	7.10	7.18	437449
2019-11-05	7.15	7.18	7.15	7.16	267992
2019-11-06	7.10	7.30	7.10	7.18	311872
2019-11-07	7.19	7.23	7.12	7.14	431115
2019-11-08	7.06	7.18	6.98	7.15	399025
2019-11-11	7.15	7.26	7.08	7.20	251650
2019-11-12	7.16	7.25	7.02	7.15	234757
2019-11-13	7.48	7.67	7.35	7.51	1621410
2019-11-14	7.64	7.64	7.46	7.47	379991
2019-11-15	7.51	7.55	7.43	7.43	252361
2019-11-18	7.40	7.58	7.40	7.48	280220
2019-11-19	7.45	7.55	7.40	7.47	159059
2019-11-20	7.44	7.46	7.20	7.23	236271
2019-11-21	7.22	7.32	7.18	7.27	446647
2019-11-22	7.22	7.32	7.17	7.21	126668
2019-11-25	7.25	7.35	7.24	7.28	316693
2019-11-26	7.22	7.35	7.18	7.35	394524
2019-11-27	7.36	7.43	7.13	7.20	409053
2019-11-29	7.20	7.58	7.16	7.49	648102
2019-12-02	7.49	7.53	7.32	7.37	303782
2019-12-03	7.32	7.34	7.01	7.05	623867
2019-12-04	7.15	7.23	7.11	7.13	651532
2019-12-05	7.15	7.31	7.15	7.22	301194
2019-12-06	7.23	7.35	6.86	7.01	3489195
2019-12-09	7.01	7.19	6.92	7.12	644826
2019-12-10	7.10	7.20	6.95	7.01	773813
2019-12-11	7.05	7.32	7.04	7.29	773843
2019-12-12	7.32	7.59	7.32	7.54	971484
2019-12-13	7.55	7.73	7.48	7.70	657440
2019-12-16	7.73	7.79	7.65	7.75	563815
2019-12-17	7.73	7.87	7.71	7.82	527039
2019-12-18	7.83	7.95	7.83	7.92	477515
2019-12-19	7.93	8.02	7.81	7.98	732761
2019-12-20	8.01	8.01	7.86	7.88	815088
2019-12-23	7.84	7.94	7.84	7.86	397534
2019-12-24	7.83	7.96	7.80	7.88	402003
2019-12-26	7.92	8.09	7.92	8.01	1730581
2019-12-27	8.04	8.18	8.03	8.08	579494
2019-12-30	8.05	8.12	7.96	8.08	1155060
2019-12-31	8.02	8.08	7.80	7.88	495110
2020-01-02	7.89	8.01	7.83	7.94	392485
2020-01-03	7.88	7.88	7.72	7.75	484288
2020-01-06	7.72	7.97	7.70	7.93	696455
2020-01-07	7.92	7.93	7.83	7.87	773390
2020-01-08	7.87	7.92	7.75	7.78	388436
2020-01-09	7.80	7.88	7.78	7.81	428566
2020-01-10	7.86	7.94	7.84	7.85	233809
2020-01-13	7.90	7.95	7.84	7.85	1056985
2020-01-14	7.85	7.91	7.81	7.86	332449
2020-01-15	7.92	7.92	7.82	7.84	258756
2020-01-16	7.83	7.91	7.83	7.84	471677
2020-01-17	7.85	7.92	7.84	7.85	602234
2020-01-21	7.66	7.78	7.40	7.59	2146098
2020-01-22	7.61	7.69	7.54	7.61	306655
2020-01-23	7.61	7.83	7.55	7.81	664199
2020-01-24	7.83	7.83	7.73	7.78	486519
2020-01-27	7.64	7.64	7.49	7.55	491539
2020-01-28	7.52	7.74	7.44	7.72	354554
2020-01-29	7.76	7.89	7.66	7.71	453393
2020-01-30	7.64	7.70	7.43	7.54	253862
2020-01-31	7.48	7.51	7.44	7.46	252714
2020-02-03	7.47	7.48	7.37	7.42	282014
2020-02-04	7.48	7.55	7.39	7.43	758610
2020-02-05	7.49	7.63	7.49	7.58	399040
2020-02-06	7.60	7.61	7.42	7.46	183807
2020-02-07	7.42	7.43	7.19	7.30	218806
2020-02-10	7.23	7.30	7.16	7.19	523072
2020-02-11	7.15	7.20	7.03	7.17	470715
2020-02-12	7.18	7.20	7.03	7.11	321656
2020-02-13	7.06	7.25	7.06	7.12	375365
2020-02-14	7.10	7.18	7.05	7.14	318489
2020-02-18	7.12	7.26	7.01	7.03	762732
2020-02-19	7.09	7.27	7.03	7.11	646057
2020-02-20	7.10	7.20	7.01	7.18	688176
2020-02-21	7.18	7.21	7.07	7.19	183119
2020-02-24	7.01	7.05	6.86	6.97	312177
2020-02-25	6.98	7.00	6.72	6.77	403414
2020-02-26	6.73	6.73	6.57	6.60	466286
2020-02-27	6.52	6.58	6.03	6.33	899442
2020-02-28	6.20	6.28	6.04	6.27	647372
2020-03-02	6.24	6.43	6.11	6.43	489844
2020-03-03	6.43	6.60	6.41	6.46	792350
2020-03-04	6.52	6.57	6.10	6.33	730816
2020-03-05	6.21	6.32	5.96	5.96	728411
2020-03-06	5.89	6.05	5.75	6.00	881304
2020-03-09	5.70	5.70	5.09	5.10	428702
2020-03-10	5.35	5.57	5.26	5.55	575390
2020-03-11	5.40	5.45	4.28	4.49	1260102
2020-03-12	4.20	4.29	3.78	4.18	1460700
2020-03-13	4.43	4.96	4.09	4.93	764556
2020-03-16	4.19	4.29	3.89	4.09	869074
2020-03-17	4.36	4.36	3.81	3.95	1484338
2020-03-18	3.75	3.95	3.04	3.12	1994295
2020-03-19	3.16	3.83	2.99	3.20	1731694
2020-03-20	3.37	4.09	3.32	3.46	2240291
2020-03-23	3.45	3.54	3.09	3.22	1432474
2020-03-24	3.40	4.38	3.29	3.36	1163619
2020-03-25	3.36	3.47	3.32	3.37	2692415
2020-03-26	3.45	4.01	3.32	3.66	3804015
2020-03-27	3.49	3.57	3.33	3.43	1400696
2020-03-30	3.41	3.55	3.18	3.25	1752410
2020-03-31	3.24	3.48	3.21	3.25	1145268
2020-04-01	3.19	3.21	2.92	2.95	1189453
2020-04-02	3.07	3.08	2.92	2.97	1315333
2020-04-03	2.99	3.08	2.88	2.91	1404164
2020-04-06	3.01	3.24	2.99	3.15	1147375
2020-04-07	3.31	3.50	3.26	3.30	751823
2020-04-08	3.34	3.49	3.32	3.44	1111907
2020-04-09	3.59	4.14	3.55	3.88	2449932
2020-04-13	4.00	4.06	3.67	3.73	813745
2020-04-14	3.86	4.03	3.51	3.54	1477300
2020-04-15	3.49	3.76	3.37	3.76	643727
2020-04-16	3.80	3.83	3.52	3.62	726086
2020-04-17	3.82	4.00	3.67	3.72	1544348
2020-04-20	3.68	3.70	3.43	3.62	927947
2020-04-21	3.49	3.55	3.41	3.41	579822
2020-04-22	3.45	3.50	3.37	3.41	1227915
2020-04-23	3.50	3.62	3.45	3.56	1096611
2020-04-24	3.63	3.64	3.31	3.45	1449666
2020-04-27	3.55	3.58	3.35	3.42	901109
2020-04-28	3.42	3.64	3.42	3.61	1161048
2020-04-29	3.71	3.89	3.61	3.84	1458176
2020-04-30	3.84	3.84	3.63	3.71	1190322
2020-05-01	3.61	3.68	3.35	3.63	628104
2020-05-04	3.56	3.62	3.45	3.49	647962
2020-05-05	3.55	3.61	3.42	3.43	823593
2020-05-06	3.49	3.52	3.33	3.49	1219270
2020-05-07	3.46	3.58	3.43	3.57	789557
2020-05-08	3.65	3.78	3.56	3.70	966258
2020-05-11	3.71	3.71	3.46	3.59	717006
2020-05-12	3.60	3.66	3.50	3.50	280439
2020-05-13	3.36	3.41	3.12	3.26	1603058
2020-05-14	3.16	3.17	2.99	3.15	1978684
2020-05-15	3.26	3.31	3.01	3.09	849903
2020-05-18	3.23	3.42	3.21	3.35	700542
2020-05-19	3.38	3.42	3.23	3.37	603736
2020-05-20	3.38	3.57	3.38	3.44	1288103
2020-05-21	3.47	3.51	3.37	3.42	807433
2020-05-22	3.41	3.42	3.26	3.35	745033
2020-05-26	3.43	4.08	3.41	3.71	2531309
2020-05-27	3.89	4.05	3.77	3.89	1032810
2020-05-28	3.93	3.98	3.71	3.72	689334
2020-05-29	3.70	3.78	3.60	3.78	1289428
2020-06-01	3.78	3.92	3.75	3.80	1305010
2020-06-02	3.89	4.17	3.82	4.10	2284435
2020-06-03	4.27	4.44	4.21	4.39	3657043
2020-06-04	4.43	4.52	4.27	4.47	1721589
2020-06-05	4.66	4.83	4.49	4.56	1765510
2020-06-08	5.02	5.35	4.88	4.99	2113646
2020-06-09	4.93	4.95	4.62	4.87	1683285
2020-06-10	4.86	4.92	4.62	4.65	1340089
2020-06-11	4.51	4.51	4.01	4.06	2418631
2020-06-12	4.26	4.43	4.22	4.26	950145
2020-06-15	4.10	4.21	3.99	4.10	1337807
2020-06-16	4.38	4.41	4.05	4.08	1697356
2020-06-17	4.11	4.13	4.01	4.08	1234135
2020-06-18	4.04	4.18	4.00	4.06	580978
2020-06-19	4.16	4.16	4.02	4.05	1014705
2020-06-22	4.01	4.08	3.93	3.98	1017322
2020-06-23	4.08	4.18	3.96	3.99	1113942
2020-06-24	3.95	3.96	3.71	3.75	1522920
2020-06-25	3.75	3.87	3.70	3.78	735176
2020-06-26	3.78	4.08	3.72	3.87	2262683
2020-06-29	3.94	4.14	3.86	4.11	1092906
2020-06-30	4.07	4.14	4.00	4.08	871776
2020-07-01	4.12	4.18	4.07	4.14	684930
2020-07-02	4.34	4.46	4.21	4.37	1371392
2020-07-06	4.44	4.88	4.44	4.62	1985495
2020-07-07	4.57	5.05	4.52	4.94	1784615
2020-07-08	4.92	5.11	4.78	4.88	2190014
2020-07-09	4.86	4.88	4.59	4.69	1533680
2020-07-10	4.64	4.83	4.58	4.73	1040750
2020-07-13	4.73	4.95	4.67	4.67	702787
2020-07-14	4.64	4.68	4.53	4.65	906017
2020-07-15	4.75	4.85	4.71	4.75	1281914
2020-07-16	4.73	4.73	4.47	4.49	1597930
2020-07-17	4.52	4.70	4.49	4.59	746057
2020-07-20	4.55	4.63	4.49	4.60	1855819
2020-07-21	4.62	4.87	4.62	4.83	720417
2020-07-22	4.82	4.85	4.73	4.78	410607
2020-07-23	4.78	4.85	4.67	4.78	924075
2020-07-24	4.73	4.86	4.64	4.83	615148
2020-07-27	4.85	4.88	4.75	4.76	531226
2020-07-28	4.72	4.79	4.63	4.63	441916
2020-07-29	4.65	4.71	4.63	4.64	309221
2020-07-30	4.62	4.66	4.52	4.53	411627
2020-07-31	4.57	4.69	4.54	4.58	944232
2020-08-03	4.55	4.72	4.45	4.67	453356
2020-08-04	4.66	4.87	4.54	4.65	834589
2020-08-05	4.70	4.82	4.61	4.68	632437
2020-08-06	4.68	4.83	4.67	4.79	511168
2020-08-07	4.74	4.84	4.65	4.83	635610
2020-08-10	4.90	5.07	4.59	4.64	1055383
2020-08-11	4.86	4.87	4.68	4.79	694132
2020-08-12	4.81	4.92	4.61	4.70	1278367
2020-08-13	4.73	4.92	4.70	4.77	956016
2020-08-14	4.83	4.83	4.71	4.78	755977
2020-08-17	4.79	4.82	4.55	4.63	1514551
2020-08-18	4.61	4.67	4.52	4.58	958042
2020-08-19	4.55	4.56	4.47	4.55	632028
2020-08-20	4.50	4.51	4.33	4.47	785980
2020-08-21	4.47	4.53	4.40	4.43	418043
2020-08-24	4.45	4.55	4.40	4.41	1396561
2020-08-25	4.49	4.56	4.38	4.54	1811831
2020-08-26	4.55	4.58	4.27	4.44	2951503
2020-08-27	4.47	4.54	4.39	4.43	1543945
2020-08-28	4.44	4.56	4.41	4.51	1402865
2020-08-31	4.51	4.51	4.39	4.39	851909
2020-09-01	4.35	4.48	4.33	4.41	825522
2020-09-02	4.43	4.46	4.34	4.42	525439
2020-09-03	4.42	4.46	4.30	4.38	961466
2020-09-04	4.42	4.43	4.22	4.35	541918
2020-09-08	4.28	4.35	4.20	4.21	679032
2020-09-09	4.21	4.36	4.21	4.32	1168882
2020-09-10	4.33	4.37	4.23	4.26	588004
2020-09-11	4.26	4.26	4.12	4.12	1537475
2020-09-14	4.14	4.24	4.04	4.19	10393252
2020-09-15	4.20	4.31	4.11	4.27	814596
2020-09-16	4.28	4.33	4.07	4.25	686523
2020-09-17	4.20	4.27	4.16	4.21	457750
2020-09-18	4.19	4.19	4.05	4.08	715394
2020-09-21	3.98	4.06	3.89	3.99	1036249
2020-09-22	4.00	4.04	3.93	3.99	3308005
2020-09-23	4.03	4.09	3.94	4.02	2987429
2020-09-24	4.08	4.30	4.07	4.17	1680045
2020-09-25	4.17	4.23	4.06	4.14	1028541
2020-09-28	4.22	4.24	4.07	4.09	891909
2020-09-29	4.07	4.12	3.97	4.05	2632364
2020-09-30	4.06	4.19	4.01	4.04	937262
2020-10-01	4.07	4.11	4.00	4.07	365828
2020-10-02	4.00	4.13	4.00	4.08	298344
2020-10-05	4.11	4.15	4.05	4.08	465997
2020-10-06	4.08	4.32	4.08	4.19	1461742
2020-10-07	4.28	4.29	4.17	4.18	1247513
2020-10-08	4.25	4.32	4.21	4.26	809868
2020-10-09	4.27	4.31	4.20	4.26	910018
2020-10-12	4.28	4.39	4.28	4.31	423239
2020-10-13	4.29	4.36	4.13	4.13	684940
2020-10-14	4.22	4.26	4.14	4.19	794802
2020-10-15	4.14	4.23	4.07	4.11	549645
2020-10-16	4.13	4.16	4.00	4.05	1013301
2020-10-19	4.08	4.11	3.96	4.03	2531365
2020-10-20	4.03	4.11	3.99	4.03	1024250
2020-10-21	4.03	4.09	3.98	3.99	788821
2020-10-22	4.01	4.09	4.01	4.07	2353880
2020-10-23	4.09	4.14	4.04	4.06	885239
2020-10-26	4.06	4.09	3.96	4.01	1201492
2020-10-27	4.04	4.06	3.99	4.01	1175597
2020-10-28	3.99	4.01	3.93	3.94	1734281
2020-10-29	3.93	3.99	3.81	3.98	1527866
2020-10-30	3.96	4.03	3.91	3.96	990652
2020-11-02	3.96	4.01	3.86	3.98	599934
2020-11-03	4.01	4.09	4.00	4.04	1376461
2020-11-04	4.04	4.17	3.98	4.12	1438154
2020-11-05	4.14	4.33	4.14	4.28	1693497
2020-11-06	4.32	4.38	4.26	4.28	729172
2020-11-09	4.65	4.73	4.57	4.58	2381245
2020-11-10	4.60	4.69	4.50	4.61	1074579
2020-11-11	4.83	4.93	4.65	4.77	1343413
2020-11-12	4.71	4.81	4.56	4.58	799744
2020-11-13	4.60	4.74	4.60	4.60	468273
2020-11-16	4.69	4.90	4.69	4.76	1331925
2020-11-17	4.73	4.79	4.62	4.71	1999015
2020-11-18	4.74	4.82	4.68	4.69	1860567
2020-11-19	4.71	4.75	4.67	4.71	537827
2020-11-20	4.68	4.72	4.55	4.60	581458
2020-11-23	4.62	4.71	4.53	4.59	969747
2020-11-24	4.69	4.82	4.60	4.81	1981861
2020-11-25	4.82	4.82	4.66	4.71	657020
2020-11-27	4.73	4.92	4.67	4.83	826216
2020-11-30	4.83	4.89	4.77	4.86	1278581
2020-12-01	4.88	4.95	4.79	4.82	1412953
2020-12-02	4.79	4.90	4.72	4.86	812121
2020-12-03	4.95	5.20	4.75	5.11	2066513
2020-12-04	5.20	5.32	5.09	5.28	1385594
2020-12-07	5.28	5.29	5.16	5.27	717574
2020-12-08	5.25	5.30	5.19	5.24	678629
2020-12-09	5.24	5.27	5.01	5.01	629926
2020-12-10	5.02	5.34	4.96	5.34	903411
2020-12-11	5.29	5.39	5.25	5.27	978713
2020-12-14	5.37	5.48	5.21	5.23	934551
2020-12-15	5.31	5.31	5.22	5.29	582185
2020-12-16	5.34	5.39	5.13	5.22	674642
2020-12-17	5.23	5.31	5.17	5.21	777809
2020-12-18	5.21	5.21	5.04	5.15	773510
2020-12-21	5.07	5.10	4.86	4.90	713014
2020-12-22	4.94	5.03	4.72	4.73	1155033
2020-12-23	4.78	4.84	4.69	4.81	930059
2020-12-24	4.85	4.96	4.83	4.93	325624
2020-12-28	4.94	5.05	4.78	4.81	768601
2020-12-29	4.83	4.87	4.73	4.78	661011
2020-12-30	4.78	5.03	4.78	5.00	478837
2020-12-31	5.01	5.01	4.91	4.96	164498
2021-01-04	4.98	5.04	4.74	4.80	585009
2021-01-05	4.80	5.02	4.80	4.94	518412
2021-01-06	4.97	5.05	4.78	4.83	789711
2021-01-07	4.92	4.98	4.86	4.98	631515
2021-01-08	5.00	5.05	4.91	5.03	419221
2021-01-11	4.95	5.01	4.83	4.91	636192
2021-01-12	4.91	4.99	4.89	4.94	520040
2021-01-13	4.93	5.02	4.84	4.98	372701
2021-01-14	4.98	5.25	4.98	5.23	612134
2021-01-15	5.19	5.35	5.10	5.13	1146834
2021-01-19	5.16	5.28	5.08	5.25	1053302
2021-01-20	5.26	5.44	5.25	5.35	843849
2021-01-21	5.40	5.53	5.40	5.52	2601693
2021-01-22	5.47	5.58	5.38	5.42	1934251
2021-01-25	5.34	5.35	5.16	5.28	972940
2021-01-26	5.33	5.40	5.08	5.14	1227462
2021-01-27	5.07	5.15	4.91	5.00	1309209
2021-01-28	4.91	5.12	4.73	5.07	1612213
2021-01-29	5.03	5.11	4.78	4.87	1285914
2021-02-01	4.87	4.93	4.80	4.88	875865
2021-02-02	4.92	5.02	4.88	4.99	697064
2021-02-03	5.02	5.08	5.02	5.05	592456
2021-02-04	5.05	5.38	5.05	5.25	1285983
2021-02-05	5.30	5.50	5.28	5.42	1148438
2021-02-08	5.47	5.52	5.28	5.30	629974
2021-02-09	5.29	5.38	5.12	5.18	692068
2021-02-10	5.21	5.31	5.10	5.23	602752
2021-02-11	5.31	5.40	5.20	5.24	600459
2021-02-12	5.22	5.30	5.16	5.29	273066
2021-02-16	5.33	5.37	5.24	5.29	523597
2021-02-17	5.27	5.32	5.14	5.28	313906
2021-02-18	5.26	5.44	5.24	5.39	606095
2021-02-19	5.39	5.42	5.26	5.29	632104
2021-02-22	5.26	5.51	4.98	5.47	1735961
2021-02-23	5.43	5.49	5.25	5.42	628589
2021-02-24	5.43	5.49	5.33	5.46	469085
2021-02-25	5.45	5.50	5.19	5.24	553670
2021-02-26	5.24	5.31	5.04	5.20	808413
2021-03-01	5.31	5.45	5.24	5.41	955412
2021-03-02	5.39	5.39	5.05	5.20	1473503
2021-03-03	5.22	5.25	4.92	5.11	2042695
2021-03-04	5.12	5.19	4.95	5.08	1348021
2021-03-05	5.13	5.13	4.88	5.04	1476435
2021-03-08	5.03	5.07	4.81	4.81	1228149
2021-03-09	4.88	4.90	4.71	4.88	1582494
2021-03-10	4.93	5.00	4.83	4.91	706509
2021-03-11	4.96	5.03	4.89	5.01	1148209
2021-03-12	4.98	5.17	4.95	5.12	1916856
2021-03-15	5.19	5.34	5.13	5.20	1831344
2021-03-16	5.20	5.22	5.06	5.19	1193771
2021-03-17	5.32	5.34	5.16	5.25	1492213
2021-03-18	5.26	5.26	5.02	5.05	849628
2021-03-19	5.05	5.11	4.94	5.07	1642132
2021-03-22	5.07	5.11	5.01	5.05	634574
2021-03-23	5.00	5.10	4.96	5.09	1079938
2021-03-24	5.13	5.15	4.91	4.93	519065
2021-03-25	4.89	4.93	4.77	4.81	564407
2021-03-26	4.85	4.99	4.77	4.96	1459228
2021-03-29	4.95	4.99	4.79	4.98	1253947
2021-03-30	4.93	5.06	4.91	5.03	512086
2021-03-31	5.03	5.06	5.00	5.02	1214103
2021-04-01	5.02	5.10	4.99	5.07	818674
2021-04-05	5.15	5.19	5.04	5.08	2036617
2021-04-06	5.08	5.18	5.06	5.16	1830388
2021-04-07	5.14	5.24	5.12	5.14	727727
2021-04-08	5.13	5.14	5.01	5.06	1022681
2021-04-09	5.04	5.05	4.96	4.99	850240
2021-04-12	4.98	5.06	4.92	4.95	744098
2021-04-13	4.97	5.03	4.92	4.97	715069
2021-04-14	4.96	5.00	4.88	4.94	1066482
2021-04-15	4.98	5.18	4.95	5.18	1486527
2021-04-16	5.18	5.42	5.18	5.35	1390512
2021-04-19	5.36	5.40	5.28	5.34	538912
2021-04-20	5.29	5.35	5.22	5.32	1026393
2021-04-21	5.30	5.31	5.22	5.22	502469
2021-04-22	5.20	5.25	5.15	5.22	866175
2021-04-23	5.16	5.18	5.07	5.08	964249
2021-04-26	5.10	5.30	5.08	5.28	778460
2021-04-27	5.31	5.42	5.28	5.34	603366
2021-04-28	5.33	5.39	5.30	5.33	1105310
2021-04-29	5.38	5.67	5.34	5.61	1482977
2021-04-30	5.59	5.85	5.59	5.65	1029949
2021-05-03	5.71	5.79	5.63	5.75	589079
2021-05-04	5.76	5.76	5.52	5.60	511228
2021-05-05	5.60	5.90	5.55	5.81	989339
2021-05-06	5.76	6.07	5.65	5.95	1545534
2021-05-07	5.98	6.23	5.81	6.23	1097155
2021-05-10	6.26	6.34	6.02	6.26	1581650
2021-05-11	6.15	6.59	6.07	6.43	2889924
2021-05-12	5.98	6.45	5.95	6.01	1329026
2021-05-13	6.02	6.51	5.75	6.07	1454738
2021-05-14	6.10	6.24	6.02	6.09	1118861
2021-05-17	6.07	6.38	6.04	6.22	637248
2021-05-18	6.21	6.44	6.13	6.43	1475000
2021-05-19	6.36	6.45	6.24	6.42	1671298
2021-05-20	6.39	6.41	6.21	6.21	908523
2021-05-21	6.22	6.24	5.95	6.06	649614
2021-05-24	6.09	6.14	6.04	6.13	410422
2021-05-25	6.16	6.16	6.00	6.09	690779
2021-05-26	6.10	6.14	5.98	6.09	427008
2021-05-27	6.11	6.18	6.01	6.06	1322893
2021-05-28	6.06	6.40	6.04	6.38	1036732
2021-06-01	6.47	6.65	6.30	6.56	1078815
2021-06-02	6.58	6.72	6.52	6.68	922150
2021-06-03	6.59	6.60	6.47	6.53	366204
2021-06-04	6.58	6.65	6.48	6.58	528535
2021-06-07	6.60	6.60	6.46	6.51	454166
2021-06-08	6.48	6.55	6.44	6.48	554994
2021-06-09	6.54	6.64	6.46	6.47	469759
2021-06-10	6.57	6.57	6.38	6.43	264586
2021-06-11	6.41	6.43	6.21	6.29	341007
2021-06-14	6.29	6.41	6.25	6.33	441653
2021-06-15	6.37	6.37	6.24	6.28	420485
2021-06-16	6.27	6.33	6.26	6.30	456304
2021-06-17	6.34	6.40	6.21	6.32	949097
2021-06-18	6.23	6.30	6.17	6.17	1108431
2021-06-21	6.16	6.17	6.08	6.14	259095
2021-06-22	6.15	6.15	6.06	6.13	624233
2021-06-23	6.12	6.25	6.12	6.17	391233
2021-06-24	6.17	6.38	6.17	6.31	773601
2021-06-25	6.25	6.25	6.06	6.06	679424
2021-06-28	6.06	6.07	5.96	6.03	574555
2021-06-29	6.00	6.01	5.85	5.91	819487
2021-06-30	5.91	5.95	5.86	5.89	488137
2021-07-01	5.95	5.98	5.90	5.90	311399
2021-07-02	5.99	6.08	5.93	6.02	440888
2021-07-06	5.98	5.99	5.75	5.94	840465
2021-07-07	5.93	5.93	5.82	5.93	1860536
2021-07-08	5.86	5.89	5.69	5.76	1312772
2021-07-09	5.78	5.93	5.72	5.87	669820
2021-07-12	5.86	5.91	5.73	5.76	1074815
2021-07-13	5.87	5.88	5.73	5.73	653706
2021-07-14	5.81	5.84	5.65	5.72	2123060
2021-07-15	5.67	5.82	5.65	5.73	437258
2021-07-16	5.73	5.79	5.63	5.67	627467
2021-07-19	5.57	5.61	5.43	5.50	1145888
2021-07-20	5.50	5.58	5.48	5.54	771637
2021-07-21	5.63	5.84	5.63	5.80	438225
2021-07-22	5.88	5.93	5.83	5.86	705178
2021-07-23	5.90	5.92	5.74	5.76	382455
2021-07-26	5.78	5.91	5.75	5.88	466493
2021-07-27	5.86	5.88	5.71	5.77	523074
2021-07-28	5.68	5.98	5.63	5.96	634265
2021-07-29	5.97	5.98	5.85	5.93	565677
2021-07-30	5.93	6.09	5.92	6.07	724189
2021-08-02	6.05	6.32	6.00	6.23	789165
2021-08-03	6.18	6.19	5.94	6.04	880672
2021-08-04	6.04	6.08	5.95	5.99	704229
2021-08-05	5.99	6.05	5.95	6.03	508114
2021-08-06	6.04	6.14	5.98	6.13	438192
2021-08-09	6.10	6.10	5.79	5.80	611584
2021-08-10	5.75	5.89	5.66	5.87	684696
2021-08-11	6.05	6.05	5.48	5.62	1020413
2021-08-12	5.73	5.82	5.56	5.78	671793
2021-08-13	5.84	5.87	5.75	5.79	326480
2021-08-16	5.73	5.76	5.57	5.65	424969
2021-08-17	5.65	5.65	5.43	5.44	842153
2021-08-18	5.47	5.55	5.41	5.48	507041
2021-08-19	5.43	5.43	5.21	5.29	781278
2021-08-20	5.21	5.57	5.21	5.53	1247626
2021-08-23	5.55	5.62	5.51	5.57	329668
2021-08-24	5.65	5.77	5.63	5.75	393373
2021-08-25	5.79	5.85	5.72	5.82	439488
2021-08-26	5.85	5.88	5.61	5.64	434689
2021-08-27	5.65	5.75	5.61	5.68	338586
2021-08-30	5.67	5.73	5.53	5.60	417124
2021-08-31	5.59	5.62	5.43	5.46	734828
2021-09-01	5.47	5.49	5.34	5.46	716376
2021-09-02	5.53	5.70	5.52	5.54	712082
2021-09-03	5.54	5.62	5.49	5.55	525676
2021-09-07	5.55	5.67	5.49	5.65	286836
2021-09-08	5.61	5.61	5.43	5.47	413039
2021-09-09	5.46	5.49	5.32	5.34	642653
2021-09-10	5.36	5.41	5.34	5.34	682085
2021-09-13	5.40	5.63	5.38	5.59	535871
2021-09-14	5.59	5.61	5.45	5.50	396207
2021-09-15	5.47	5.55	5.30	5.49	895437
2021-09-16	5.47	5.55	5.41	5.47	283499
2021-09-17	5.48	5.49	5.31	5.35	846315
2021-09-20	5.21	5.22	5.11	5.13	721494
2021-09-21	5.15	5.44	5.12	5.19	1197118
2021-09-22	5.22	5.32	5.21	5.26	245469
2021-09-23	5.30	5.36	5.25	5.30	282089
2021-09-24	5.25	5.30	5.22	5.24	216582
2021-09-27	5.25	5.33	5.20	5.24	480048
2021-09-28	5.20	5.22	5.10	5.12	432915
2021-09-29	5.12	5.16	5.10	5.13	387652
2021-09-30	5.12	5.18	5.11	5.12	1074329
2021-10-01	5.14	5.16	5.10	5.12	607301
2021-10-04	5.10	5.13	5.05	5.06	448053
2021-10-05	5.05	5.11	5.03	5.07	357541
2021-10-06	5.01	5.18	4.88	5.14	1128353
2021-10-07	5.12	5.24	5.12	5.17	392436
2021-10-08	5.15	5.22	4.99	4.99	702908
2021-10-11	4.97	4.97	4.79	4.86	887668
2021-10-12	4.89	4.90	4.77	4.83	452990
2021-10-13	4.86	4.95	4.80	4.91	396990
2021-10-14	4.96	4.98	4.81	4.83	543000
2021-10-15	4.80	4.89	4.75	4.76	456196
2021-10-18	4.77	4.79	4.67	4.68	797397
2021-10-19	4.70	4.73	4.65	4.65	232010
2021-10-20	4.65	4.77	4.57	4.76	918081
2021-10-21	4.67	4.77	4.67	4.77	605526
2021-10-22	4.76	4.78	4.64	4.77	976806
2021-10-25	4.79	4.87	4.72	4.87	769276
2021-10-26	4.77	4.90	4.75	4.77	606935
2021-10-27	4.78	4.85	4.74	4.77	1516555
2021-10-28	4.76	4.87	4.75	4.80	1309689
2021-10-29	4.79	4.83	4.75	4.77	1559031
2021-11-01	4.77	4.81	4.54	4.64	1731782
2021-11-02	4.54	4.57	4.37	4.45	1233934
2021-11-03	4.45	4.58	4.33	4.55	1517094
2021-11-04	4.61	4.73	4.58	4.62	1192331
2021-11-05	4.67	4.87	4.65	4.83	933135
2021-11-08	4.83	4.97	4.83	4.90	720663
2021-11-09	4.90	4.97	4.84	4.89	725686
2021-11-10	5.10	5.48	5.04	5.34	2079383
2021-11-11	5.36	5.43	5.31	5.39	814752
2021-11-12	5.37	5.39	5.15	5.26	1447717
2021-11-15	5.25	5.37	5.25	5.30	704337
2021-11-16	5.28	5.31	5.17	5.20	744989
2021-11-17	5.20	5.27	4.99	5.10	876002
2021-11-18	5.06	5.23	5.00	5.20	961447
2021-11-19	5.19	5.29	5.09	5.17	1452637
2021-11-22	5.19	5.25	5.09	5.23	1070771
2021-11-23	5.20	5.30	5.05	5.15	1344794
2021-11-24	5.12	5.16	5.03	5.06	801403
2021-11-26	4.84	5.01	4.83	5.00	991071
2021-11-29	5.05	5.06	4.91	5.03	1320160
2021-11-30	4.96	5.04	4.91	4.92	5673011
2021-12-01	5.01	5.06	4.84	4.85	567003
2021-12-02	4.88	5.06	4.88	5.06	2033712
2021-12-03	5.11	5.27	5.10	5.17	1359472
2021-12-06	5.23	5.34	5.17	5.33	1072377
2021-12-07	5.43	5.49	5.37	5.45	1273426
2021-12-08	5.45	5.68	5.45	5.59	1418914
2021-12-09	5.56	5.64	5.50	5.51	836940
2021-12-10	5.51	5.58	5.43	5.48	651662
2021-12-13	5.47	5.47	5.23	5.23	745798
2021-12-14	5.22	5.28	5.18	5.19	486773
2021-12-15	5.17	5.20	5.08	5.15	613408
2021-12-16	5.11	5.25	5.11	5.16	503112
2021-12-17	5.13	5.23	5.06	5.12	809889
2021-12-20	5.01	5.17	4.96	5.06	674699
2021-12-21	5.09	5.25	5.03	5.21	858770
2021-12-22	5.19	5.32	5.19	5.20	537162
2021-12-23	5.21	5.33	5.21	5.33	376499
2021-12-27	5.34	5.41	5.30	5.33	768032
2021-12-28	5.31	5.54	5.23	5.54	652907
2021-12-29	5.54	5.62	5.50	5.61	400301
2021-12-30	5.61	5.88	5.61	5.80	460467
2021-12-31	5.86	5.92	5.76	5.83	357291
2022-01-03	5.85	6.01	5.83	6.01	730042
2022-01-04	6.00	6.21	6.00	6.11	1213672
2022-01-05	6.11	6.12	5.86	5.91	1131943
2022-01-06	5.92	5.93	5.63	5.63	1163167
2022-01-07	5.65	5.66	5.55	5.56	736837
2022-01-10	5.54	5.54	5.23	5.41	1049327
2022-01-11	5.46	5.60	5.36	5.56	614324
2022-01-12	5.58	5.61	5.51	5.58	913832
2022-01-13	5.60	5.62	5.54	5.57	728395
2022-01-14	5.54	5.57	5.44	5.47	559960
2022-01-18	5.46	5.50	5.39	5.41	636901
2022-01-19	5.53	5.65	5.49	5.54	1264082
2022-01-20	5.56	5.69	5.54	5.64	2809795
2022-01-21	5.53	5.67	5.42	5.59	543118
2022-01-24	5.57	5.61	5.10	5.60	2133201
2022-01-25	5.56	6.05	5.51	5.88	1293120
2022-01-26	5.95	6.19	5.87	5.97	1421667
2022-01-27	6.04	6.31	6.04	6.10	2112106
2022-01-28	6.07	6.37	6.07	6.33	1001487
2022-01-31	6.27	6.49	6.24	6.46	1131415
2022-02-01	6.45	6.88	6.43	6.84	1613977
2022-02-02	6.75	6.95	6.72	6.83	1375324
2022-02-03	6.72	6.92	6.71	6.74	1476167
2022-02-04	6.70	6.87	6.60	6.77	702070
2022-02-07	6.80	6.84	6.67	6.76	540890
2022-02-08	6.76	6.88	6.74	6.84	615084
2022-02-09	6.92	7.06	6.90	7.00	932188
2022-02-10	6.91	7.10	6.88	6.91	739065
2022-02-11	6.93	7.03	6.85	6.94	950597
2022-02-14	6.90	7.02	6.76	6.91	860382
2022-02-15	7.00	7.07	6.95	7.05	497546
2022-02-16	7.05	7.19	7.04	7.16	301256
2022-02-17	7.09	7.16	6.94	6.94	428514
2022-02-18	6.87	7.13	6.85	7.13	1001102
2022-02-22	7.06	7.36	6.94	7.17	798682
2022-02-23	7.73	8.10	7.58	7.68	3431035
2022-02-24	7.45	7.73	7.17	7.70	1708421
2022-02-25	7.73	7.96	7.67	7.86	1581980
2022-02-28	7.73	7.98	7.69	7.73	1852372
2022-03-01	7.69	7.93	7.65	7.93	8813338
2022-03-02	7.94	7.94	7.57	7.78	1782387
2022-03-03	7.81	7.87	7.66	7.76	1959145
2022-03-04	7.63	7.64	7.41	7.48	2081343
2022-03-07	7.40	7.46	6.89	7.03	1861967
2022-03-08	7.04	7.31	6.95	7.20	1205848
2022-03-09	7.31	7.47	7.26	7.44	1126620
2022-03-10	7.35	7.50	7.29	7.44	787591
2022-03-11	7.49	7.50	7.33	7.34	465914
2022-03-14	7.40	7.40	7.20	7.31	852837
2022-03-15	7.30	7.41	7.29	7.34	1017679
2022-03-16	7.50	7.50	7.34	7.48	1287045
2022-03-17	7.49	7.72	7.44	7.55	1459039
2022-03-18	7.56	8.05	7.56	8.04	2393567
2022-03-21	8.04	8.13	7.66	7.83	915243
2022-03-22	7.85	7.92	7.65	7.86	622443
2022-03-23	7.83	7.99	7.78	7.82	571036
2022-03-24	8.20	8.30	7.76	7.79	1665338
2022-03-25	7.85	8.23	7.81	8.23	1131667
2022-03-28	8.22	8.28	8.03	8.16	918416
2022-03-29	8.21	8.44	8.10	8.15	827289
2022-03-30	8.16	8.35	8.11	8.18	542819
2022-03-31	8.20	8.34	8.12	8.13	571893
2022-04-01	8.23	8.28	8.10	8.15	500159
2022-04-04	7.99	8.11	7.79	8.11	928477
2022-04-05	8.13	8.23	7.82	7.82	806694
2022-04-06	7.77	8.02	7.61	7.90	735668
2022-04-07	7.90	8.07	7.90	7.94	723147
2022-04-08	8.00	8.08	7.88	7.93	1064730
2022-04-11	7.90	7.95	7.71	7.73	815685
2022-04-12	7.75	7.90	7.57	7.64	590681
2022-04-13	7.66	7.97	7.64	7.95	1025098
2022-04-14	7.92	7.93	7.51	7.60	604600
2022-04-18	7.60	7.73	7.53	7.60	680316
2022-04-19	7.73	7.85	7.58	7.70	624450
2022-04-20	7.89	8.05	7.86	7.92	699479
2022-04-21	7.98	8.00	7.73	7.76	506956
2022-04-22	7.67	7.67	7.36	7.39	655023
2022-04-25	7.36	7.63	7.35	7.60	1168873
2022-04-26	7.52	7.52	7.31	7.39	562312
2022-04-27	7.36	7.51	7.28	7.39	515185
2022-04-28	7.38	7.48	7.20	7.36	1258877
2022-04-29	7.37	7.48	7.21	7.25	738290
2022-05-02	7.20	7.32	6.93	7.15	861715
2022-05-03	7.19	7.50	7.12	7.38	662852
2022-05-04	7.38	7.48	7.04	7.46	873891
2022-05-05	7.38	7.41	7.13	7.22	922103
2022-05-06	7.12	7.18	6.90	6.92	620216
2022-05-09	6.82	6.87	6.42	6.51	941789
2022-05-10	6.59	6.89	6.51	6.82	1038728
2022-05-11	6.81	7.09	6.63	6.80	1423546
2022-05-12	6.82	6.89	6.60	6.72	623197
2022-05-13	6.85	7.09	6.78	6.96	670130
2022-05-16	7.00	7.13	6.96	7.11	666072
2022-05-17	7.17	7.92	7.06	7.48	3114204
2022-05-18	8.00	8.11	7.48	7.60	3574697
2022-05-19	7.49	7.75	7.45	7.62	1556819
2022-05-20	7.72	7.84	7.46	7.55	1186699
2022-05-23	7.66	7.73	7.41	7.49	973829
2022-05-24	7.47	7.60	7.32	7.43	851763
2022-05-25	7.39	7.63	7.39	7.45	688538
2022-05-26	7.32	7.65	7.29	7.57	1205227
2022-05-27	7.65	7.83	7.62	7.72	800635
2022-05-31	7.76	7.89	7.61	7.82	939173
2022-06-01	7.95	8.02	7.76	7.84	3727474
2022-06-02	7.91	7.95	7.79	7.90	990433
2022-06-03	7.83	7.96	7.69	7.71	951386
2022-06-06	7.77	7.85	7.69	7.82	520893
2022-06-07	7.71	7.78	7.62	7.67	610704
2022-06-08	7.61	7.88	7.60	7.80	547908
2022-06-09	7.74	7.74	7.36	7.47	573487
2022-06-10	7.37	7.40	7.19	7.27	595338
2022-06-13	7.07	7.07	6.54	6.77	1620743
2022-06-14	6.76	6.76	6.52	6.59	858240
2022-06-15	6.92	7.32	6.92	7.20	1149028
2022-06-16	7.05	7.05	6.78	6.92	812387
2022-06-17	6.97	7.09	6.83	7.00	1089410
2022-06-21	7.15	7.15	6.99	7.07	555238
2022-06-22	6.92	7.10	6.92	6.94	422697
2022-06-23	6.92	6.99	6.73	6.82	512194
2022-06-24	6.92	7.09	6.85	6.91	627217
2022-06-27	6.91	7.06	6.81	6.92	656583
2022-06-28	7.01	7.14	6.82	6.85	617639
2022-06-29	6.88	6.88	6.65	6.66	623807
2022-06-30	6.59	6.77	6.43	6.74	783309
2022-07-01	6.72	6.92	6.66	6.91	538161
2022-07-05	6.81	6.81	6.36	6.41	841631
2022-07-06	6.37	6.52	6.33	6.49	571916
2022-07-07	6.56	6.70	6.55	6.62	425436
2022-07-08	6.64	6.64	6.41	6.41	518538
2022-07-11	6.41	6.41	6.24	6.28	451262
2022-07-12	6.28	6.49	6.27	6.34	331080
2022-07-13	6.26	6.46	6.24	6.38	294752
2022-07-14	6.33	6.37	6.23	6.26	378374
2022-07-15	6.32	6.56	6.31	6.54	529232
2022-07-18	6.57	6.74	6.55	6.66	822768
2022-07-19	6.72	6.81	6.65	6.65	510435
2022-07-20	6.61	6.74	6.60	6.69	409995
2022-07-21	6.73	6.78	6.62	6.77	570024
2022-07-22	6.82	6.85	6.59	6.66	494783
2022-07-25	6.69	6.79	6.65	6.79	375244
2022-07-26	6.71	6.77	6.49	6.50	579107
2022-07-27	6.58	6.95	6.58	6.93	563823
2022-07-28	6.98	7.32	6.96	7.31	481937
2022-07-29	7.32	7.44	7.24	7.26	719956
2022-08-01	7.26	7.43	7.13	7.35	1135067
2022-08-02	7.37	7.47	7.32	7.36	815465
2022-08-03	7.37	7.64	7.35	7.61	690962
2022-08-04	7.68	7.88	7.62	7.85	781199
2022-08-05	7.77	7.88	7.71	7.87	369902
2022-08-08	7.93	8.09	7.89	7.94	1088758
2022-08-09	7.98	8.03	7.86	7.91	1161743
2022-08-10	8.06	8.24	7.76	7.88	2153310
2022-08-11	7.95	7.95	7.31	7.38	1133633
2022-08-12	7.35	7.52	7.35	7.49	520612
2022-08-15	7.48	7.51	7.30	7.47	965667
2022-08-16	7.45	7.45	7.26	7.36	1114578
2022-08-17	7.41	7.42	7.21	7.32	777489
2022-08-18	7.32	7.36	7.23	7.34	488106
2022-08-19	7.27	7.46	7.19	7.42	949884
2022-08-22	7.37	7.45	7.25	7.42	765498
2022-08-23	7.47	7.60	7.44	7.51	653156
2022-08-24	7.43	7.80	7.41	7.79	835601
2022-08-25	7.87	7.92	7.71	7.89	450683
2022-08-26	7.95	7.95	7.61	7.67	704852
2022-08-29	7.59	7.76	7.59	7.73	437117
2022-08-30	7.73	7.80	7.35	7.39	832834
2022-08-31	7.37	7.48	7.28	7.30	621134
2022-09-01	7.25	7.30	7.16	7.29	533631
2022-09-02	7.31	7.45	7.15	7.31	593921
2022-09-06	7.35	7.38	7.10	7.25	427247
2022-09-07	7.25	7.41	7.22	7.37	467387
2022-09-08	7.32	7.49	7.28	7.48	546355
2022-09-09	7.52	7.66	7.45	7.58	455159
2022-09-12	7.66	7.78	7.65	7.72	825516
2022-09-13	7.60	7.79	7.50	7.51	888307
2022-09-14	7.51	7.64	7.45	7.52	529653
2022-09-15	7.49	7.56	7.43	7.44	603355
2022-09-16	7.30	7.49	7.24	7.42	740542
2022-09-19	7.39	7.66	7.36	7.59	315292
2022-09-20	7.49	7.65	7.49	7.52	419844
2022-09-21	7.36	7.54	7.13	7.22	1624220
2022-09-22	7.25	7.33	7.10	7.22	700176
2022-09-23	7.10	7.14	6.84	7.00	1685267
2022-09-26	6.94	7.01	6.73	6.75	910076
2022-09-27	6.91	7.08	6.88	6.92	717546
2022-09-28	6.91	7.19	6.88	7.12	442818
2022-09-29	7.06	7.10	6.64	7.06	1748018
2022-09-30	7.06	7.35	6.97	7.29	1067253
2022-10-03	7.45	7.92	7.34	7.66	2039556
2022-10-04	7.79	7.89	7.66	7.84	2614673
2022-10-05	7.76	7.90	7.74	7.80	898086
2022-10-06	7.77	7.87	7.71	7.72	495584
2022-10-07	7.64	7.66	7.50	7.57	535215
2022-10-10	7.55	7.61	7.38	7.46	480978
2022-10-11	7.40	7.49	7.20	7.25	823977
2022-10-12	7.27	7.34	7.20	7.25	317440
2022-10-13	7.08	7.46	7.06	7.34	826034
2022-10-14	7.44	7.48	7.06	7.16	962030
2022-10-17	7.31	7.43	7.25	7.31	435976
2022-10-18	7.42	7.52	7.28	7.32	500230
2022-10-19	7.29	7.50	7.29	7.40	572999
2022-10-20	7.39	7.42	7.26	7.31	327666
2022-10-21	7.24	7.32	7.01	7.16	832383
2022-10-24	7.16	7.16	6.83	6.90	704689
2022-10-25	6.96	7.17	6.94	7.01	967116
2022-10-26	7.10	7.36	7.09	7.28	1394051
2022-10-27	7.32	7.44	7.29	7.35	881140
2022-10-28	7.38	7.53	7.38	7.47	758707
2022-10-31	7.43	7.56	7.35	7.54	576834
2022-11-01	7.60	7.77	7.50	7.71	832010
2022-11-02	7.71	7.71	7.35	7.35	455916
2022-11-03	7.26	7.53	7.24	7.43	587819
2022-11-04	7.60	7.60	7.46	7.51	462671
2022-11-07	7.58	7.63	7.34	7.51	608433
2022-11-08	7.49	7.51	7.34	7.41	387979
2022-11-09	7.37	7.42	7.25	7.27	289913
2022-11-10	7.45	7.45	6.74	6.86	1019879
2022-11-11	6.91	7.09	6.73	7.01	1820451
2022-11-14	7.05	7.17	6.88	7.05	977910
2022-11-15	7.18	7.41	7.15	7.30	1049429
2022-11-16	7.75	8.15	7.16	7.21	2814715
2022-11-17	7.15	7.55	7.09	7.51	2309535
2022-11-18	7.59	7.67	7.27	7.29	381033
2022-11-21	7.24	7.40	7.13	7.28	630180
2022-11-22	7.26	7.36	7.19	7.21	457701
2022-11-23	7.21	7.27	7.02	7.26	613874
2022-11-25	7.33	7.38	7.22	7.25	416744
2022-11-28	7.21	7.40	7.17	7.36	707068
2022-11-29	7.35	7.50	7.26	7.41	817382
2022-11-30	7.45	7.50	7.37	7.49	596411
2022-12-01	7.46	7.49	7.25	7.34	1463316
2022-12-02	7.30	7.81	7.30	7.58	1344503
2022-12-05	7.57	7.58	7.34	7.45	771913
2022-12-06	7.51	7.51	7.36	7.44	439231
2022-12-07	7.36	7.53	7.35	7.42	455692
2022-12-08	7.44	7.47	7.26	7.31	457020
2022-12-09	7.27	7.36	7.21	7.26	337627
2022-12-12	7.30	7.46	7.16	7.36	1004401
2022-12-13	7.48	7.54	7.36	7.42	1307067
2022-12-14	7.41	7.57	7.29	7.55	1495501
2022-12-15	7.50	7.69	7.43	7.55	1338461
2022-12-16	7.54	7.60	7.49	7.54	1910866
2022-12-19	7.55	8.02	7.52	7.95	1364573
2022-12-20	7.85	8.24	7.76	7.84	1580914
2022-12-21	7.86	8.20	7.86	8.05	1369613
2022-12-22	8.03	8.15	7.88	7.97	858095
2022-12-23	7.96	8.32	7.88	8.32	925148
2022-12-27	8.34	8.34	8.11	8.14	559594
2022-12-28	8.16	8.25	8.10	8.20	815686
2022-12-29	8.27	8.40	8.24	8.35	449578
2022-12-30	8.34	8.42	8.27	8.36	357190
2023-01-03	8.36	8.40	7.76	7.78	861188
2023-01-04	7.80	7.93	7.78	7.81	840087
2023-01-05	7.72	7.89	7.68	7.86	632004
2023-01-06	7.91	8.17	7.86	8.14	1242826
2023-01-09	8.19	8.30	8.09	8.16	322932
2023-01-10	8.15	8.34	8.14	8.33	874545
2023-01-11	8.32	8.73	8.30	8.59	2011085
2023-01-12	8.57	8.59	8.37	8.50	823549
2023-01-13	8.48	8.81	8.48	8.73	929628
2023-01-17	8.73	8.78	8.52	8.57	551659
2023-01-18	8.61	8.69	8.46	8.56	558372
2023-01-19	8.59	8.61	8.43	8.56	407978
2023-01-20	8.58	8.73	8.57	8.69	458785
2023-01-23	8.74	8.86	8.66	8.69	1409526
2023-01-24	8.79	9.04	8.60	8.91	811201
2023-01-25	8.85	9.04	8.68	9.00	696510
2023-01-26	9.00	9.00	8.78	8.79	607796
2023-01-27	8.76	8.82	8.64	8.68	352382
2023-01-30	8.60	8.64	8.38	8.38	446353
2023-01-31	8.45	8.58	8.41	8.50	538935
2023-02-01	8.47	8.61	8.38	8.52	661228
2023-02-02	8.49	8.49	8.12	8.19	1420728
2023-02-03	8.24	8.47	8.24	8.40	809398
2023-02-06	8.50	8.77	8.47	8.61	1017867
2023-02-07	8.59	8.59	8.31	8.47	644839
2023-02-08	8.43	8.47	8.28	8.37	393483
2023-02-09	8.41	8.42	8.05	8.12	655920
2023-02-10	8.15	8.21	8.10	8.15	366037
2023-02-13	8.17	8.34	8.16	8.29	457123
2023-02-14	8.27	8.46	8.24	8.36	509544
2023-02-15	8.33	8.49	8.33	8.48	667627
2023-02-16	8.44	8.60	8.39	8.48	898159
2023-02-17	8.45	8.59	8.40	8.50	413844
2023-02-21	8.43	8.51	8.37	8.38	668079
2023-02-22	8.37	8.58	8.37	8.53	1287100
2023-02-23	8.54	8.65	8.45	8.55	840826
2023-02-24	8.50	8.50	8.21	8.31	656014
2023-02-27	8.35	8.43	8.15	8.16	431362
2023-02-28	8.17	8.28	8.15	8.26	1063774
2023-03-01	8.29	8.29	8.11	8.25	624213
2023-03-02	8.20	8.29	8.18	8.21	661782
2023-03-03	8.21	8.30	8.19	8.29	610591
2023-03-06	8.30	8.45	8.27	8.31	543766
2023-03-07	8.29	8.33	8.17	8.23	397456
2023-03-08	8.25	8.44	8.23	8.43	752156
2023-03-09	8.46	8.47	8.08	8.09	468534
2023-03-10	8.06	8.09	7.81	7.86	819372
2023-03-13	7.75	7.89	7.71	7.85	1510079
2023-03-14	7.87	8.14	7.87	8.03	784141
2023-03-15	8.21	8.38	7.20	7.83	2148217
2023-03-16	7.68	7.94	7.55	7.94	738528
2023-03-17	7.80	7.88	7.71	7.81	1105091
2023-03-20	7.84	7.90	7.69	7.71	503218
2023-03-21	7.73	7.87	7.72	7.76	756074
2023-03-22	7.80	7.89	7.71	7.76	424733
2023-03-23	7.82	7.91	7.44	7.45	757004
2023-03-24	7.38	7.46	7.27	7.35	849528
2023-03-27	7.40	7.45	7.25	7.38	645661
2023-03-28	7.41	7.63	7.41	7.53	786246
2023-03-29	7.55	7.63	7.53	7.62	409320
2023-03-30	7.69	7.76	7.60	7.65	470722
2023-03-31	7.73	7.78	7.65	7.71	582105
2023-04-03	7.72	7.74	7.55	7.60	479171
2023-04-04	7.61	7.61	7.19	7.25	831807
2023-04-05	7.26	7.29	7.05	7.17	905234
2023-04-06	7.16	7.20	7.02	7.12	845003
2023-04-10	7.08	7.23	7.04	7.21	829565
2023-04-11	7.26	7.50	7.22	7.44	773300
2023-04-12	7.52	7.62	7.41	7.46	1210720
2023-04-13	7.47	7.52	7.44	7.50	1152909
2023-04-14	7.47	7.77	7.46	7.72	976126
2023-04-17	7.83	8.09	7.80	8.08	1070469
2023-04-18	8.08	8.30	8.04	8.13	1309550
2023-04-19	8.13	8.14	7.90	7.97	845525
2023-04-20	7.94	8.04	7.83	7.95	499011
2023-04-21	7.94	7.95	7.77	7.83	489288
2023-04-24	7.91	8.25	7.90	8.03	861974
2023-04-25	8.00	8.04	7.84	7.90	593774
2023-04-26	7.91	7.96	7.80	7.83	686307
2023-04-27	7.86	7.97	7.80	7.91	758767
2023-04-28	7.86	7.99	7.82	7.94	703779
2023-05-01	7.93	8.09	7.87	7.96	342493
2023-05-02	7.95	7.98	7.81	7.91	566457
2023-05-03	7.86	7.96	7.83	7.92	560695
2023-05-04	7.95	7.97	7.78	7.96	780129
2023-05-05	8.00	8.36	7.93	8.31	855212
2023-05-08	8.35	8.45	8.30	8.35	530622
2023-05-09	8.34	8.42	8.28	8.36	367763
2023-05-10	8.41	8.60	8.37	8.59	842674
2023-05-11	8.54	8.55	8.36	8.50	1274175
2023-05-12	8.50	8.56	8.35	8.48	962855
2023-05-15	8.48	8.54	8.34	8.47	821349
2023-05-16	8.40	8.59	8.39	8.40	918701
2023-05-17	8.90	9.20	8.73	9.10	3058605
2023-05-18	9.17	9.26	8.94	9.13	1466192
2023-05-19	9.19	9.19	8.97	9.01	1418488
2023-05-22	9.06	9.11	8.98	8.99	690458
2023-05-23	8.97	8.97	8.64	8.66	816289
2023-05-24	8.62	8.74	8.49	8.71	1094858
2023-05-25	8.71	8.81	8.63	8.64	986306
2023-05-26	8.72	8.93	8.70	8.89	1172284
2023-05-30	8.91	8.95	8.58	8.75	1337547
2023-05-31	8.71	8.72	8.32	8.45	4261071
2023-06-01	8.48	8.81	8.48	8.73	1085497
2023-06-02	8.87	8.93	8.78	8.83	816687
2023-06-05	8.77	8.82	8.68	8.83	613539
2023-06-06	8.76	8.97	8.71	8.96	825709
2023-06-07	9.00	9.18	8.91	8.94	705125
2023-06-08	8.94	9.08	8.89	8.90	992587
2023-06-09	9.01	9.12	8.95	9.00	685963
2023-06-12	8.99	9.05	8.96	9.02	710118
2023-06-13	9.06	9.12	9.02	9.05	1452526
2023-06-14	9.07	9.23	9.03	9.22	1532800
2023-06-15	9.20	9.37	9.20	9.34	1639343
2023-06-16	9.36	9.36	9.07	9.09	840056
2023-06-20	9.10	9.56	9.10	9.46	1499358
2023-06-21	9.49	9.72	9.45	9.51	1920000
2023-06-22	9.48	9.83	9.40	9.68	2986521
2023-06-23	9.57	10.00	9.57	9.95	3750316
2023-06-26	9.95	10.20	9.67	9.96	2775017
2023-06-27	9.95	10.08	9.87	10.02	1935353
2023-06-28	10.03	10.03	9.79	9.82	1122392
2023-06-29	9.85	10.00	9.85	9.98	1439659
2023-06-30	10.11	10.30	10.09	10.25	1839594
2023-07-03	10.21	10.26	10.10	10.24	535367
2023-07-05	10.13	10.33	10.13	10.32	1242125
2023-07-06	10.26	10.54	10.11	10.19	3271410
2023-07-07	10.18	10.51	10.17	10.49	1712047
2023-07-10	10.46	10.82	10.45	10.76	2703247
2023-07-11	10.75	10.76	10.44	10.73	2272664
2023-07-12	10.87	10.97	10.38	10.46	4916383
2023-07-13	10.47	10.81	10.43	10.68	1457252
2023-07-14	10.66	10.66	10.30	10.37	807793
2023-07-17	10.34	10.51	10.29	10.42	1060995
2023-07-18	10.42	10.64	10.31	10.55	1228609
2023-07-19	10.54	10.67	10.38	10.50	601108
2023-07-20	10.49	10.52	10.38	10.48	540358
2023-07-21	10.58	10.62	10.49	10.56	691677
2023-07-24	10.66	11.12	10.62	11.10	1600142
2023-07-25	11.16	11.25	11.01	11.13	1053533
2023-07-26	11.14	11.32	11.13	11.30	951371
2023-07-27	11.30	11.47	11.23	11.30	1922524
2023-07-28	11.44	11.44	11.17	11.22	691239
2023-07-31	11.24	11.33	11.16	11.30	674302
2023-08-01	11.22	11.33	10.99	11.07	698493
2023-08-02	11.01	11.03	10.66	10.80	908697
2023-08-03	10.76	10.92	10.69	10.77	1154822
2023-08-04	10.77	10.98	10.74	10.75	633576
2023-08-07	10.83	10.89	10.70	10.79	680886
2023-08-08	10.70	10.84	10.69	10.81	603481
2023-08-09	10.80	10.81	10.47	10.55	782663
2023-08-10	10.74	10.98	10.68	10.90	899384
2023-08-11	10.86	11.09	10.86	11.07	813997
2023-08-14	11.01	11.03	10.72	10.85	655079
2023-08-15	10.85	10.85	10.64	10.65	403875
2023-08-16	10.64	10.74	10.59	10.60	610912
2023-08-17	10.28	10.61	9.85	9.88	2822591
2023-08-18	9.75	9.99	9.42	9.90	1115832
2023-08-21	9.89	10.02	9.85	9.96	813404
2023-08-22	10.02	10.09	9.94	9.98	958388
2023-08-23	10.00	10.57	9.99	10.41	1486834
2023-08-24	10.35	10.37	9.97	9.98	972664
2023-08-25	9.91	10.10	9.87	10.00	1007350
2023-08-28	10.01	10.14	10.00	10.10	637994
2023-08-29	10.03	10.27	10.03	10.21	2948320
2023-08-30	10.21	10.28	10.18	10.22	1133636
2023-08-31	10.18	10.26	9.86	9.87	1527107
2023-09-01	10.02	10.05	9.74	9.91	683128
2023-09-05	9.83	9.88	9.61	9.73	968291
2023-09-06	9.72	9.82	9.64	9.67	621185
2023-09-07	9.63	9.71	9.60	9.67	496134
2023-09-08	9.67	9.67	9.52	9.58	598111
2023-09-11	9.71	9.76	9.61	9.74	577070
2023-09-12	9.68	9.95	9.68	9.93	973133
2023-09-13	10.05	10.23	10.00	10.21	1111298
2023-09-14	10.30	10.50	10.28	10.37	835061
2023-09-15	10.37	10.38	10.17	10.18	1341837
2023-09-18	10.25	10.41	10.15	10.40	611705
2023-09-19	10.42	10.42	10.14	10.23	482545
2023-09-20	10.26	10.44	10.22	10.23	540671
2023-09-21	10.14	10.14	9.73	9.69	1187659
2023-09-22	9.70	9.74	9.53	9.54	987346
2023-09-25	9.42	9.68	9.40	9.49	772099
2023-09-26	9.42	9.44	9.15	9.17	926227
2023-09-27	9.29	9.36	9.18	9.29	1227632
2023-09-28	9.28	9.51	9.23	9.42	881902
2023-09-29	9.53	9.54	9.37	9.46	687672
2023-10-02	9.40	9.56	9.27	9.31	651614
2023-10-03	9.25	9.27	8.92	8.94	619366
2023-10-04	8.94	8.97	8.81	8.84	1082164
2023-10-05	8.83	9.06	8.83	9.01	669611
2023-10-06	8.91	8.98	8.72	8.92	591929
2023-10-09	8.85	9.00	8.59	8.91	597550
2023-10-10	8.96	9.24	8.96	9.20	617007
2023-10-11	9.30	9.53	9.28	9.50	677027
2023-10-12	9.48	9.60	9.31	9.45	2160946
2023-10-13	9.49	9.58	9.32	9.45	1314628
2023-10-16	9.50	9.76	9.48	9.75	706078
2023-10-17	9.67	9.93	9.67	9.89	1123794
2023-10-18	9.82	9.82	9.57	9.67	900361
2023-10-19	9.65	9.82	9.47	9.51	669791
2023-10-20	9.48	9.52	9.23	9.23	445681
2023-10-23	9.16	9.51	9.08	9.34	750553
2023-10-24	9.41	9.51	9.27	9.32	332292
2023-10-25	9.26	9.37	9.19	9.21	290874
2023-10-26	9.22	9.39	9.20	9.24	650633
2023-10-27	9.31	9.35	9.07	9.12	361698
2023-10-30	9.24	9.31	9.12	9.25	1037315
2023-10-31	9.30	9.42	8.94	9.02	756539
2023-11-01	9.10	9.49	8.99	9.44	854136
2023-11-02	9.54	9.91	9.51	9.80	781684
2023-11-03	9.90	9.97	9.82	9.95	569419
2023-11-06	10.00	10.11	9.87	9.96	770281
2023-11-07	9.90	10.08	9.86	9.98	477071
2023-11-08	9.94	10.00	9.79	9.84	281966
2023-11-09	9.89	9.89	9.56	9.62	585240
2023-11-10	9.73	9.78	9.66	9.74	386833
2023-11-13	9.71	9.75	9.59	9.63	390641
2023-11-14	9.87	10.13	9.85	10.10	927547
2023-11-15	10.15	10.60	10.08	10.54	1776719
2023-11-16	11.04	11.60	10.75	11.44	2953132
2023-11-17	11.50	11.93	11.16	11.29	2341130
2023-11-20	11.70	11.90	11.36	11.40	2581430
2023-11-21	11.40	11.75	11.28	11.45	1249177
2023-11-22	11.55	11.56	11.36	11.47	762930
2023-11-24	11.43	11.62	11.38	11.51	320541
2023-11-27	11.64	11.88	11.46	11.46	970567
2023-11-28	11.47	11.53	11.32	11.44	903123
2023-11-29	11.50	11.71	11.44	11.58	749405
2023-11-30	11.58	11.64	11.47	11.59	1102545
2023-12-01	11.75	12.19	11.73	12.14	1648643
2023-12-04	12.05	12.49	11.92	12.01	2138281
2023-12-05	11.95	12.25	11.85	12.08	1028156
2023-12-06	12.15	12.28	12.07	12.22	1141525
2023-12-07	12.21	12.36	12.07	12.30	597091
2023-12-08	12.23	12.43	12.16	12.21	768030
2023-12-11	12.21	12.31	11.90	12.18	1063533
2023-12-12	12.18	12.28	12.06	12.08	1330824
2023-12-13	12.20	12.61	11.99	12.60	877383
2023-12-14	12.67	12.74	12.21	12.32	1110743
2023-12-15	12.28	12.34	12.11	12.18	1637034
2023-12-18	12.22	12.32	12.11	12.32	1094462
2023-12-19	12.41	12.55	12.28	12.42	1087284
2023-12-20	12.40	12.45	12.04	12.04	1288532
2023-12-21	12.27	12.46	12.21	12.46	1245824
2023-12-22	12.48	12.70	12.35	12.65	1804212
2023-12-26	12.72	12.73	12.63	12.73	464585
2023-12-27	12.74	12.89	12.67	12.79	762966
2023-12-28	12.75	13.00	12.74	12.80	1269786
2023-12-29	12.75	12.75	12.57	12.69	398323
2024-01-02	12.55	12.55	12.17	12.22	1161152
2024-01-03	12.16	12.19	12.00	12.04	708763
2024-01-04	12.06	12.06	11.89	11.91	494506
2024-01-05	11.87	12.09	11.85	12.05	615501
2024-01-08	12.14	12.30	12.06	12.29	414836
2024-01-09	12.17	12.18	12.03	12.08	422864
2024-01-10	12.07	12.12	11.96	12.07	396980
2024-01-11	12.12	12.16	11.91	12.02	679191
2024-01-12	12.10	12.19	11.84	11.85	545697
2024-01-16	11.74	11.94	11.53	11.90	1142261
2024-01-17	11.78	12.05	11.78	12.01	609807
2024-01-18	12.01	12.14	11.94	12.11	665838
2024-01-19	12.14	12.29	11.98	12.28	699943
2024-01-22	12.29	12.47	12.15	12.25	700552
2024-01-23	12.30	12.48	12.30	12.45	445187
2024-01-24	12.55	12.83	12.53	12.70	1058993
2024-01-25	12.77	13.10	12.66	13.09	1034667
2024-01-26	13.13	13.20	12.88	12.90	792579
2024-01-29	12.85	12.90	12.45	12.74	886709
2024-01-30	12.79	12.80	12.27	12.37	846847
2024-01-31	12.39	12.69	12.30	12.38	851948
2024-02-01	12.47	12.98	12.47	12.97	1449110
2024-02-02	12.80	13.00	12.58	12.85	1493676
2024-02-05	12.72	12.74	12.11	12.13	1016189
2024-02-06	12.21	12.47	12.12	12.15	1430953
2024-02-07	12.12	12.22	11.94	11.99	775614
2024-02-08	11.96	11.96	11.75	11.87	687410
2024-02-09	11.87	12.05	11.84	12.03	1042180
2024-02-12	12.04	12.16	11.94	11.95	403383
2024-02-13	11.66	12.02	11.32	11.99	849090
2024-02-14	12.09	12.13	11.95	11.98	467190
2024-02-15	11.98	12.05	11.83	11.93	724714
2024-02-16	11.82	11.87	11.73	11.77	698144
2024-02-20	11.71	11.74	11.39	11.56	879062
2024-02-21	11.56	11.75	11.46	11.66	1648910
2024-02-22	11.63	11.82	11.46	11.63	981156
2024-02-23	11.68	11.70	11.39	11.52	649169
2024-02-26	11.54	11.70	11.44	11.62	705579
2024-02-27	11.73	11.91	11.56	11.79	2129964
2024-02-28	11.72	12.07	11.69	12.01	594727
2024-02-29	12.09	12.13	11.76	11.86	658639
2024-03-01	11.87	11.89	11.70	11.82	626227
2024-03-04	11.80	11.91	11.63	11.74	446229
2024-03-05	11.74	11.74	11.54	11.57	522637
2024-03-06	11.66	12.00	11.65	11.77	1270156
2024-03-07	11.84	11.84	11.55	11.57	448590
2024-03-08	11.58	11.64	11.38	11.54	883898
2024-03-11	11.51	11.61	11.44	11.53	578971
2024-03-12	11.60	11.96	11.57	11.95	1438248
2024-03-13	11.35	11.92	10.75	11.89	4890901
2024-03-14	11.88	11.88	11.28	11.80	2050041
2024-03-15	11.79	11.79	11.33	11.35	2606118
2024-03-18	11.36	11.48	10.86	10.92	1765198
2024-03-19	10.85	11.23	10.71	11.07	1922797
2024-03-20	11.08	11.22	10.85	11.18	1774912
2024-03-21	11.22	11.32	11.02	11.19	1486615
2024-03-22	11.21	11.21	10.76	10.80	840690
2024-03-25	10.76	10.94	10.70	10.74	949492
2024-03-26	10.79	11.01	10.74	10.74	1537269
2024-03-27	10.75	11.04	10.75	11.02	1675444
2024-03-28	11.03	11.22	10.87	11.12	1066455
2024-04-01	11.11	11.22	11.02	11.18	715318
2024-04-02	11.11	11.17	10.92	11.07	770368
2024-04-03	11.03	11.10	10.96	10.96	979613
2024-04-04	11.10	11.10	10.75	10.77	1323828
2024-04-05	10.74	10.84	10.57	10.63	880039
2024-04-08	10.71	10.89	10.60	10.84	2484676
2024-04-09	10.91	11.29	10.81	11.28	2003062
2024-04-10	11.05	11.24	11.04	11.15	849482
2024-04-11	11.23	11.28	11.02	11.24	855031
2024-04-12	11.18	11.20	10.89	11.00	2203031
2024-04-15	11.00	11.13	10.83	10.90	3198960
2024-04-16	10.82	10.85	10.51	10.62	1303483
2024-04-17	10.74	10.74	10.58	10.64	622868
2024-04-18	10.65	10.80	10.60	10.76	848041
2024-04-19	10.78	10.94	10.78	10.90	1118890
2024-04-22	10.91	11.02	10.77	10.96	909703
2024-04-23	11.01	11.26	10.97	11.15	787846
2024-04-24	11.12	11.19	10.93	10.93	1126427
2024-04-25	10.80	10.89	10.72	10.75	565207
2024-04-26	10.85	10.96	10.79	10.84	655652
2024-04-29	10.91	10.95	10.79	10.88	2466872
2024-04-30	10.79	11.01	10.74	10.78	879707
2024-05-01	10.71	10.96	10.67	10.80	557903
2024-05-02	10.88	10.89	10.75	10.88	502772
2024-05-03	11.02	11.39	10.93	11.26	1535320
2024-05-06	11.31	11.49	11.26	11.32	902114
2024-05-07	11.33	11.41	10.95	10.99	1501853
2024-05-08	10.99	11.24	10.86	11.17	708693
2024-05-09	11.15	11.16	11.04	11.09	703602
2024-05-10	11.17	11.21	11.08	11.11	464604
2024-05-13	11.22	11.35	11.21	11.23	866830
2024-05-14	11.26	11.29	11.12	11.21	1030709
2024-05-15	10.88	11.03	10.41	10.57	3866519
2024-05-16	10.62	10.66	10.41	10.46	1142470
2024-05-17	10.54	10.54	10.34	10.45	854220
2024-05-20	10.38	10.45	10.19	10.28	1404159
2024-05-21	10.26	10.37	10.08	10.35	1668634
2024-05-22	10.35	10.41	10.16	10.24	788291
2024-05-23	10.31	10.38	9.83	9.83	1509938
2024-05-24	9.90	10.00	9.84	9.94	970783
2024-05-28	10.00	10.02	9.75	9.78	1148983
2024-05-29	9.64	9.75	9.56	9.65	1133145
2024-05-30	9.72	9.83	9.60	9.71	999995
2024-05-31	9.70	9.72	9.54	9.66	1604063
2024-06-03	9.72	9.72	9.28	9.57	1301823
2024-06-04	9.47	9.82	9.40	9.81	2956812
2024-06-05	9.87	9.87	9.68	9.77	1132457
2024-06-06	9.76	9.92	9.76	9.86	1479300
2024-06-07	9.76	9.78	9.35	9.50	3020740
2024-06-10	9.45	9.45	9.13	9.15	1447826
2024-06-11	9.15	9.25	8.94	9.24	1400288
2024-06-12	9.32	9.37	9.13	9.14	4356129
2024-06-13	9.22	9.32	9.06	9.14	1626275
2024-06-14	9.07	9.16	8.97	9.11	930719
2024-06-17	9.10	9.17	8.72	9.04	1455222
2024-06-18	9.03	9.42	9.03	9.21	3030182
2024-06-20	9.25	9.32	8.94	9.00	880369
2024-06-21	8.97	9.01	8.84	8.97	1705092
2024-06-24	9.04	9.23	8.99	9.02	1067438
2024-06-25	8.98	9.09	8.96	9.05	874734
2024-06-26	8.99	9.16	8.95	9.11	598883
2024-06-27	9.13	9.26	9.06	9.15	518818
2024-06-28	9.15	9.22	8.90	9.00	1387819
2024-07-01	9.00	9.12	8.80	9.00	1691319
2024-07-02	9.00	9.15	8.77	8.92	1106287
2024-07-03	8.98	9.15	8.97	9.08	390083
2024-07-05	9.10	9.16	9.00	9.13	740042
2024-07-08	9.12	9.43	9.05	9.33	936240
2024-07-09	9.33	9.52	9.30	9.44	1721842
2024-07-10	9.46	9.63	9.40	9.52	1157367
2024-07-11	9.69	9.80	9.65	9.72	1107077
2024-07-12	9.79	9.88	9.74	9.85	1221618
2024-07-15	9.86	10.06	9.80	9.91	1320003
2024-07-16	9.95	10.08	9.91	9.94	966046
2024-07-17	9.85	10.01	9.72	9.80	656119
2024-07-18	9.73	9.74	9.22	9.31	1841478
2024-07-19	9.39	9.51	9.19	9.50	1691739
2024-07-22	9.52	9.65	9.46	9.63	674344
2024-07-23	9.59	9.75	9.59	9.66	837900
2024-07-24	9.61	9.62	9.49	9.50	851016
2024-07-25	9.52	9.71	9.44	9.61	455071
2024-07-26	9.72	9.73	9.55	9.65	524547
2024-07-29	9.71	9.71	9.57	9.60	554936
2024-07-30	9.62	9.69	9.56	9.68	353002
2024-07-31	9.71	9.83	9.63	9.66	1298739
2024-08-01	9.84	9.90	9.50	9.57	922386
2024-08-02	9.50	9.58	9.40	9.52	674253
2024-08-05	9.29	9.37	9.16	9.19	720193
2024-08-06	9.23	9.49	9.23	9.38	1143429
2024-08-07	9.51	9.55	9.40	9.43	511242
2024-08-08	9.45	9.60	9.42	9.53	1044700
2024-08-09	9.60	9.84	9.54	9.80	911157
2024-08-12	9.80	9.91	9.78	9.83	1039897
2024-08-13	9.86	10.17	9.83	10.10	1860374
2024-08-14	10.40	10.55	9.89	10.04	2591659
2024-08-15	10.04	10.14	9.51	9.57	2115889
2024-08-16	9.62	9.62	9.14	9.27	3944294
2024-08-19	9.31	9.49	9.17	9.40	1855866
2024-08-20	9.39	9.44	9.13	9.17	1821045
2024-08-21	9.25	9.26	9.04	9.06	1442247
2024-08-22	9.03	9.11	8.81	8.83	3636551
2024-08-23	9.00	9.23	8.92	9.18	4438583
2024-08-26	9.17	9.17	8.80	8.91	1559611
2024-08-27	8.85	9.01	8.81	8.93	986993
2024-08-28	8.93	9.04	8.84	8.91	1596860
2024-08-29	8.87	8.93	8.78	8.87	1033964
2024-08-30	8.84	8.94	8.78	8.80	1136837
2024-09-03	8.75	8.76	8.52	8.61	1230875
2024-09-04	8.55	8.86	8.53	8.73	1167865
2024-09-05	8.77	8.83	8.64	8.75	912128
2024-09-06	8.77	8.87	8.54	8.55	854745
2024-09-09	8.54	8.59	8.35	8.41	951376
2024-09-10	8.40	8.41	8.08	8.20	1074451
2024-09-11	8.24	8.32	8.11	8.24	686616
2024-09-12	8.28	8.44	8.21	8.28	1419374
2024-09-13	8.30	8.67	8.30	8.48	1347873
2024-09-16	8.50	8.59	8.35	8.41	636362
2024-09-17	8.49	8.56	8.36	8.50	690892
2024-09-18	8.46	8.64	8.35	8.48	1018550
2024-09-19	8.65	8.71	8.55	8.64	562026
2024-09-20	8.58	8.62	8.23	8.35	1379602
2024-09-23	8.34	8.40	8.24	8.29	670869
2024-09-24	8.40	8.61	8.37	8.46	708605
2024-09-25	8.45	8.45	8.22	8.22	677267
2024-09-26	8.36	8.68	8.34	8.63	1220325
2024-09-27	8.70	8.90	8.63	8.86	1571232
2024-09-30	8.88	8.97	8.71	8.72	1307367
2024-10-01	10.05	10.27	9.60	9.99	4594472
2024-10-02	9.99	10.03	9.76	9.86	1755031
2024-10-03	9.75	9.78	9.56	9.71	1380664
2024-10-04	9.76	9.85	9.62	9.66	947807
2024-10-07	9.66	9.68	9.30	9.44	1400427
2024-10-08	9.44	9.51	9.35	9.40	1084052
2024-10-09	9.39	9.54	9.33	9.42	1117884
2024-10-10	9.33	9.80	9.28	9.63	1224577
2024-10-11	9.63	9.93	9.63	9.73	2029320
2024-10-14	9.65	10.03	9.64	9.90	1730842
2024-10-15	9.82	9.86	9.40	9.60	1599889
2024-10-16	9.61	9.72	9.55	9.71	780847
2024-10-17	9.65	9.75	9.51	9.53	773455
2024-10-18	9.61	9.63	9.30	9.33	694500
2024-10-21	9.27	9.31	9.21	9.25	733417
2024-10-22	9.23	9.24	9.08	9.11	1237493
2024-10-23	9.00	9.08	8.90	8.96	859394
2024-10-24	8.95	9.11	8.95	9.09	951029
2024-10-25	9.09	9.12	8.90	8.96	752733
2024-10-28	9.04	9.33	9.03	9.28	945851
2024-10-29	9.26	9.26	8.86	8.87	1017918
2024-10-30	8.81	8.97	8.73	8.91	539452
2024-10-31	8.85	8.94	8.76	8.81	764342
2024-11-01	8.81	8.89	8.45	8.48	968829
2024-11-04	8.51	8.63	8.42	8.58	791377
2024-11-05	8.55	8.59	8.46	8.54	691022
2024-11-06	8.50	8.75	8.21	8.69	1471547
2024-11-07	8.74	8.87	8.62	8.62	1428521
2024-11-08	8.57	8.63	8.32	8.52	1175855
2024-11-11	8.54	8.56	8.31	8.33	1576825
2024-11-12	8.21	8.41	8.21	8.40	1080057
2024-11-13	8.50	8.73	8.07	8.60	1898509
2024-11-14	8.60	8.85	8.54	8.80	1218586
2024-11-15	8.78	8.88	8.70	8.80	952822
2024-11-18	8.79	8.88	8.70	8.76	923728
2024-11-19	8.71	8.76	8.40	8.50	1544744
2024-11-20	8.46	8.53	8.33	8.52	1083899
2024-11-21	8.48	8.49	8.32	8.33	1422961
2024-11-22	8.33	8.42	8.27	8.40	1348969
2024-11-25	8.51	8.58	8.36	8.43	1854578
2024-11-26	8.44	8.45	8.15	8.23	1437302
2024-11-27	8.28	8.34	8.12	8.20	1016403
2024-11-29	8.13	8.13	7.86	8.09	1727480
2024-12-02	8.01	8.27	7.96	8.17	1077209
2024-12-03	8.22	8.32	8.07	8.29	1641028
2024-12-04	8.25	8.32	8.15	8.18	642744
2024-12-05	8.15	8.34	8.15	8.30	816301
2024-12-06	8.29	8.36	8.03	8.03	935898
2024-12-09	8.09	8.26	8.03	8.10	1591108
2024-12-10	8.07	8.15	7.98	8.02	2054622
2024-12-11	8.02	8.16	7.90	8.09	1652648
2024-12-12	8.08	8.10	7.74	7.75	1356391
2024-12-13	7.71	7.91	7.66	7.90	2240736
2024-12-16	7.84	8.09	7.84	7.91	1597711
2024-12-17	7.70	7.89	7.70	7.79	2288363
2024-12-18	7.78	7.81	7.20	7.23	3239998
2024-12-19	7.29	7.43	7.24	7.32	1411580
2024-12-20	7.31	7.60	7.25	7.44	1436169
2024-12-23	7.42	7.47	7.26	7.45	1556345
2024-12-24	7.46	7.49	7.42	7.45	292234
2024-12-26	7.44	7.51	7.34	7.38	797396
2024-12-27	7.29	7.43	7.23	7.29	651410
2024-12-30	7.26	7.27	7.02	7.21	1450261
2024-12-31	7.25	7.34	7.22	7.28	1835188
2025-01-02	7.45	7.60	7.25	7.50	1919708
2025-01-03	7.55	7.58	7.38	7.39	800050
2025-01-06	7.50	7.66	7.41	7.44	1118734
2025-01-07	7.46	7.64	7.42	7.51	1255326
2025-01-08	7.45	7.53	7.27	7.51	1137553
2025-01-10	7.46	7.53	7.37	7.52	811937
2025-01-13	7.49	7.60	7.46	7.50	1266890
2025-01-14	7.50	7.58	7.30	7.37	1264884
2025-01-15	7.53	7.60	7.40	7.49	1686137
2025-01-16	7.45	7.45	7.21	7.28	1429893
2025-01-17	7.26	7.38	7.14	7.15	1121295
2025-01-21	7.25	7.33	7.16	7.28	1118275
2025-01-22	7.26	7.44	7.22	7.33	1940493
2025-01-23	7.34	7.35	7.17	7.20	1534820
2025-01-24	7.18	7.44	7.17	7.33	1867037
2025-01-27	7.32	7.46	7.28	7.46	3065151
2025-01-28	7.45	7.50	7.33	7.42	1590148
2025-01-29	7.47	7.84	7.47	7.82	1462984
2025-01-30	7.88	7.99	7.75	7.84	1543025
2025-01-31	7.85	7.87	7.71	7.75	950030
2025-02-03	7.41	7.64	7.27	7.60	1152446
2025-02-04	7.64	7.78	7.48	7.75	1037261
2025-02-05	7.74	7.90	7.67	7.85	1113958
2025-02-06	7.91	7.94	7.77	7.94	1157646
2025-02-07	7.93	8.03	7.77	7.87	1307807
2025-02-10	7.95	8.12	7.88	8.11	950384
2025-02-11	8.09	8.41	8.01	8.37	1625093
2025-02-12	8.37	8.48	8.26	8.39	967823
2025-02-13	8.42	8.42	8.21	8.39	771320
2025-02-14	8.43	8.47	8.27	8.47	777398
2025-02-18	8.44	8.47	8.25	8.34	1637063
2025-02-19	8.30	8.44	8.21	8.44	1452318
2025-02-20	8.44	8.51	8.31	8.48	598218
2025-02-21	8.50	8.52	8.34	8.37	1136281
2025-02-24	8.40	8.45	8.24	8.25	584957
2025-02-25	8.26	8.36	8.11	8.13	783014
2025-02-26	8.16	8.20	7.93	8.03	2549066
2025-02-27	8.03	8.12	7.95	7.96	2342535
2025-02-28	7.95	7.95	7.53	7.65	1396588
2025-03-03	7.71	7.86	7.55	7.59	946975
2025-03-04	7.54	7.71	7.38	7.61	1008155
2025-03-05	7.68	7.77	7.60	7.71	658915
2025-03-06	7.72	7.94	7.62	7.91	1012976
2025-03-07	7.88	8.09	7.88	8.06	1199528
2025-03-10	8.07	8.12	7.84	7.91	1046946
2025-03-11	7.86	7.95	7.72	7.80	1200227
2025-03-12	8.30	8.34	7.85	8.22	1223415
2025-03-13	8.12	8.15	7.79	7.92	2599396
2025-03-14	7.93	8.45	7.84	8.27	4531989
2025-03-17	8.26	8.46	8.26	8.42	1575761
2025-03-18	8.35	8.39	8.10	8.15	1164403
2025-03-19	8.17	8.51	8.08	8.48	2704222
2025-03-20	8.35	8.43	8.26	8.29	1135557
2025-03-21	8.22	8.23	8.10	8.12	1110911
2025-03-24	8.12	8.17	7.97	7.98	706118
2025-03-25	8.02	8.19	8.02	8.06	740412
2025-03-26	8.08	8.12	7.98	8.03	1016120
2025-03-27	8.00	8.27	8.00	8.25	661668
2025-03-28	8.20	8.28	8.02	8.15	911091
2025-03-31	8.03	8.12	7.90	8.06	1620089
2025-04-01	8.21	8.29	8.07	8.23	1320211
2025-04-02	8.17	8.32	8.17	8.24	1078721
2025-04-03	8.11	8.21	7.95	7.99	3589326
2025-04-04	7.86	7.86	7.23	7.24	2203188
2025-04-07	6.91	7.28	6.70	7.01	3105827
2025-04-08	7.25	7.25	6.75	6.87	4239433
2025-04-09	6.82	7.46	6.66	7.20	2886577
2025-04-10	7.02	7.06	6.74	7.06	4430644
2025-04-11	7.10	7.37	6.98	7.22	2212228
2025-04-14	7.35	7.40	7.22	7.29	967422
2025-04-15	7.28	7.29	7.06	7.14	1121940
2025-04-16	7.09	7.15	6.88	7.01	1483902
2025-04-17	7.05	7.52	7.05	7.46	6248832
2025-04-21	7.40	7.44	7.23	7.36	3361717
2025-04-22	7.43	7.62	7.37	7.60	1052072
2025-04-23	7.68	7.77	7.48	7.48	1396099
2025-04-24	7.51	7.61	7.40	7.51	1734741
2025-04-25	7.51	7.58	7.34	7.57	1485573
2025-04-28	7.60	7.70	7.59	7.65	952315
2025-04-29	7.62	7.72	7.53	7.65	843551
2025-04-30	7.57	7.66	7.54	7.65	874916
2025-05-01	7.61	7.66	7.48	7.55	812050
2025-05-02	7.69	7.70	7.60	7.69	761629
2025-05-05	7.69	7.92	7.67	7.80	865729
2025-05-06	7.73	7.94	7.72	7.90	737630
2025-05-07	7.90	8.01	7.85	7.98	624447
2025-05-08	8.00	8.05	7.92	7.98	3044907
2025-05-09	8.00	8.15	7.98	8.02	913987
2025-05-12	8.15	8.24	7.82	7.93	1238759
2025-05-13	8.01	8.20	7.88	8.16	1455611
2025-05-14	7.07	7.83	6.81	7.70	4685910
2025-05-15	7.67	7.68	7.31	7.40	1523301
2025-05-16	7.35	7.59	7.32	7.57	1790833
2025-05-19	7.51	7.73	7.50	7.67	1468277
2025-05-20	7.65	7.69	7.47	7.52	880154
2025-05-21	7.49	7.55	7.31	7.44	1335852
2025-05-22	7.35	7.48	7.35	7.47	1180320
2025-05-23	7.36	7.38	7.19	7.36	1127118
2025-05-27	7.41	7.64	7.41	7.62	1279451
2025-05-28	7.60	7.65	7.51	7.54	1158808
2025-05-29	7.54	7.54	7.25	7.34	2061407
2025-05-30	7.33	7.44	7.29	7.41	1458811
2025-06-02	7.39	7.42	7.24	7.39	985772
2025-06-03	7.35	7.49	7.24	7.36	1648282
2025-06-04	7.39	7.41	7.25	7.32	1381698
2025-06-05	7.35	7.59	7.34	7.52	1455830
2025-06-06	7.53	7.60	7.43	7.53	1076977
2025-06-09	7.40	7.46	7.30	7.44	1768948
2025-06-10	7.49	7.61	7.45	7.48	1103666
2025-06-11	7.51	7.53	7.40	7.51	1179423
2025-06-12	7.47	7.62	7.47	7.60	672105
2025-06-13	7.56	7.59	7.49	7.56	1680141
2025-06-16	7.60	7.76	7.60	7.67	937486
2025-06-17	7.64	7.71	7.62	7.67	1490126
2025-06-18	7.65	7.72	7.59	7.62	1112906
2025-06-20	7.63	7.63	7.47	7.55	1444137
2025-06-23	7.49	7.61	7.46	7.50	810855
2025-06-24	7.56	7.72	7.51	7.65	2379158
2025-06-25	7.64	7.68	7.59	7.61	1023789
2025-06-26	7.63	7.81	7.59	7.72	3254744
2025-06-27	7.72	7.80	7.65	7.78	1079798
2025-06-30	7.68	7.92	7.61	7.89	1690697
2025-07-01	7.91	8.07	7.87	7.97	1351710
2025-07-02	7.71	7.83	7.60	7.80	1959635
2025-07-03	7.79	7.88	7.78	7.86	610418
2025-07-07	7.79	7.88	7.64	7.68	2259163
2025-07-08	7.69	7.74	7.62	7.73	2185517
2025-07-09	7.71	7.75	7.55	7.63	1689134
2025-07-10	7.59	7.67	7.53	7.59	2123572
2025-07-11	7.57	7.57	7.42	7.55	1195801
2025-07-14	7.55	7.55	7.30	7.35	1799300
2025-07-15	7.34	7.36	7.16	7.16	1554049
2025-07-16	7.19	7.26	7.12	7.23	1061488
2025-07-17	7.25	7.45	7.20	7.42	543820
2025-07-18	7.45	7.49	7.27	7.29	1044845
2025-07-21	7.34	7.34	7.16	7.20	801575
2025-07-22	7.23	7.32	7.08	7.15	1486821
2025-07-23	7.20	7.42	7.20	7.41	630874
2025-07-24	7.33	7.34	7.18	7.18	1506167
2025-07-25	7.17	7.24	7.14	7.20	1181906
2025-07-28	7.18	7.20	7.05	7.09	1348487
2025-07-29	7.04	7.06	6.98	7.01	931570
2025-07-30	6.97	6.97	6.82	6.84	1145324
2025-07-31	6.81	6.85	6.62	6.65	1803959
2025-08-01	6.64	6.64	6.51	6.54	1381142
2025-08-04	6.63	6.68	6.58	6.64	618249
2025-08-05	6.66	6.84	6.66	6.74	1965626
2025-08-06	6.77	6.86	6.76	6.83	1034457
2025-08-07	6.91	6.99	6.87	6.98	1320067
2025-08-08	6.95	7.00	6.84	6.85	889418
2025-08-11	6.80	6.80	6.71	6.76	884028
2025-08-12	6.89	7.13	6.84	6.95	2057123
2025-08-13	7.47	7.64	7.00	7.63	5600552
2025-08-14	7.61	7.72	7.46	7.51	2032148
2025-08-15	7.48	7.51	7.33	7.36	1333495
2025-08-18	7.35	7.48	7.30	7.38	1497253
2025-08-19	7.41	7.44	7.19	7.25	2034068
2025-08-20	7.28	7.29	7.01	7.07	1654504
2025-08-21	7.00	7.09	6.95	6.99	1162793
2025-08-22	7.02	7.13	7.01	7.11	1454384
2025-08-25	7.10	7.17	6.94	6.94	764137
2025-08-26	6.93	7.03	6.90	6.93	1335312
2025-08-27	6.90	7.03	6.88	6.96	955316
2025-08-28	7.00	7.16	6.97	7.15	1632619
2025-08-29	7.14	7.20	6.97	7.00	677751
2025-09-02	6.91	7.04	6.76	6.93	921711
2025-09-03	6.91	6.91	6.79	6.84	996806
2025-09-04	6.83	6.93	6.79	6.92	819037
2025-09-05	6.97	7.04	6.89	7.00	795725
2025-09-08	6.94	6.98	6.68	6.82	1545723
2025-09-09	6.81	6.91	6.79	6.90	1411781
2025-09-10	6.92	7.12	6.92	7.00	1487675
2025-09-11	7.00	7.08	6.97	7.05	1068181
2025-09-12	6.95	7.04	6.76	6.79	1766128

Explore More About ARCO

Coins representing dividend payouts and trends

ARCO Dividend History

Discover Arcos Dorados Holdings'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

ARCO Stock Split History

Discover Arcos Dorados Holdings'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

ARCO Historical Prices

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

Web Analytics