ADUS Historical Prices

Summary

Key Stock Metrics

88.96

(March 21, 2025)

52-Week Low

136.72

(January 22, 2025)

52-Week High

136.72

(January 22, 2025)

All-Time High

113.79

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-10-28	9.40	9.50	8.37	8.49	2471423
2009-10-29	8.76	9.00	8.50	9.00	224137
2009-10-30	9.00	9.15	8.40	9.15	125686
2009-11-02	8.78	9.15	8.50	8.64	51683
2009-11-03	8.51	8.60	8.18	8.47	55183
2009-11-04	8.55	8.63	8.29	8.40	41770
2009-11-05	8.50	8.55	8.34	8.40	26450
2009-11-06	8.26	8.57	8.07	8.51	32604
2009-11-09	8.49	8.49	8.07	8.41	34499
2009-11-10	8.11	8.39	7.60	7.99	88184
2009-11-11	7.99	8.00	7.66	7.95	95855
2009-11-12	8.58	8.59	8.16	8.40	195000
2009-11-13	8.13	8.40	8.03	8.03	26860
2009-11-16	8.21	8.22	7.96	8.03	33795
2009-11-17	8.01	8.04	7.70	7.70	59329
2009-11-18	7.70	7.90	7.52	7.85	64722
2009-11-19	7.95	8.19	7.73	8.06	133610
2009-11-20	8.21	8.25	7.98	8.00	49853
2009-11-23	8.03	8.25	7.85	8.15	43141
2009-11-24	8.09	8.23	8.00	8.16	12180
2009-11-25	8.01	8.25	8.00	8.14	15225
2009-11-27	8.01	8.18	7.75	8.03	6554
2009-11-30	8.04	8.28	8.00	8.25	48904
2009-12-01	8.25	8.46	8.10	8.34	32517
2009-12-02	8.00	8.34	8.00	8.06	25020
2009-12-03	8.01	8.12	7.85	8.10	29066
2009-12-04	8.02	8.43	7.97	8.31	86012
2009-12-07	8.47	8.49	8.22	8.22	102782
2009-12-08	8.20	8.48	8.19	8.35	68566
2009-12-09	8.37	8.43	8.15	8.20	35925
2009-12-10	8.46	8.46	8.20	8.30	55170
2009-12-11	8.29	8.37	8.22	8.26	23200
2009-12-14	8.31	8.49	8.25	8.35	34858
2009-12-15	8.35	8.55	8.35	8.55	110289
2009-12-16	8.55	8.77	8.43	8.57	127097
2009-12-17	8.57	8.61	8.50	8.55	50403
2009-12-18	8.55	8.55	7.95	8.00	78310
2009-12-21	8.01	8.10	7.61	8.09	89401
2009-12-22	8.25	8.50	8.24	8.46	25274
2009-12-23	8.50	8.65	8.19	8.61	33161
2009-12-24	8.65	8.78	8.54	8.73	12410
2009-12-28	8.84	9.20	8.78	9.10	55388
2009-12-29	9.15	9.22	9.01	9.01	39244
2009-12-30	8.56	9.07	8.56	9.01	37135
2009-12-31	9.00	9.40	8.56	9.20	48186
2010-01-04	9.25	9.52	9.20	9.32	45123
2010-01-05	9.43	9.43	8.99	9.04	32082
2010-01-06	9.07	9.43	8.99	9.31	34786
2010-01-07	9.40	9.55	9.23	9.51	64359
2010-01-08	9.45	9.64	9.33	9.47	41250
2010-01-11	9.40	9.57	9.37	9.50	34767
2010-01-12	9.32	9.46	9.20	9.24	20825
2010-01-13	9.27	9.43	9.09	9.32	41121
2010-01-14	9.37	9.39	9.00	9.09	31024
2010-01-15	9.00	9.31	8.76	9.31	17154
2010-01-19	9.41	9.72	9.19	9.72	65283
2010-01-20	9.53	9.63	9.39	9.63	21175
2010-01-21	9.63	9.72	9.15	9.57	34417
2010-01-22	9.10	9.17	8.69	8.76	12850
2010-01-25	8.81	9.23	8.78	8.87	8011
2010-01-26	8.94	9.16	8.26	9.00	21836
2010-01-27	9.14	9.14	8.62	8.76	23784
2010-01-28	9.09	9.10	8.73	8.82	36000
2010-01-29	8.92	9.17	8.63	8.82	38921
2010-02-01	8.82	8.86	8.56	8.78	18283
2010-02-02	8.74	8.74	8.48	8.59	10380
2010-02-03	8.61	8.75	8.50	8.50	15650
2010-02-04	8.55	8.55	8.31	8.43	11094
2010-02-05	8.32	8.59	8.32	8.38	16707
2010-02-08	8.74	8.74	8.63	8.63	1700
2010-02-09	8.51	8.55	8.30	8.31	5580
2010-02-10	8.47	8.47	8.20	8.23	9692
2010-02-11	8.54	8.54	8.34	8.40	4400
2010-02-12	8.40	8.57	8.27	8.44	10663
2010-02-16	8.85	8.85	8.73	8.75	10866
2010-02-17	8.86	8.86	8.64	8.71	15382
2010-02-18	8.79	8.79	8.36	8.45	12303
2010-02-19	8.50	8.50	8.25	8.40	7700
2010-02-22	8.35	8.35	8.15	8.15	15528
2010-02-23	8.28	8.31	8.10	8.10	15910
2010-02-24	8.05	8.16	8.00	8.00	63836
2010-02-25	7.90	8.03	7.90	8.01	24525
2010-02-26	8.05	8.05	7.90	7.90	12711
2010-03-01	7.92	8.16	7.92	8.02	15388
2010-03-02	8.00	8.10	8.00	8.00	17820
2010-03-03	8.07	8.07	8.01	8.07	1400
2010-03-04	8.06	8.15	7.99	8.00	37600
2010-03-05	8.00	8.03	7.90	8.00	27404
2010-03-08	8.00	8.12	8.00	8.10	2138
2010-03-09	8.09	8.09	7.90	8.04	42000
2010-03-10	8.00	8.02	7.83	7.95	16033
2010-03-11	7.96	8.00	7.95	7.96	10244
2010-03-12	7.97	8.33	7.96	8.20	268000
2010-03-15	8.20	8.62	8.20	8.34	22156
2010-03-16	8.35	8.48	8.26	8.37	24800
2010-03-17	8.36	8.60	8.36	8.50	24748
2010-03-18	8.39	8.90	8.21	8.90	58442
2010-03-19	7.80	7.97	6.20	6.30	1282710
2010-03-22	6.30	6.50	6.30	6.40	142376
2010-03-23	6.40	6.50	6.25	6.34	114476
2010-03-24	6.44	6.46	6.34	6.37	96653
2010-03-25	6.44	6.45	6.30	6.30	40890
2010-03-26	6.31	6.39	6.15	6.20	27357
2010-03-29	6.17	6.17	5.92	5.94	181071
2010-03-30	6.02	6.02	5.65	5.77	84675
2010-03-31	5.80	6.04	5.52	6.04	165579
2010-04-01	6.00	6.08	5.57	5.62	82524
2010-04-05	5.59	5.77	5.53	5.53	19430
2010-04-06	5.62	5.74	5.59	5.70	61236
2010-04-07	5.71	5.91	5.70	5.73	8709
2010-04-08	5.77	5.90	5.74	5.85	209640
2010-04-09	5.90	5.96	5.85	5.87	9859
2010-04-12	5.76	5.90	5.76	5.85	21891
2010-04-13	5.90	5.92	5.85	5.90	122370
2010-04-14	5.96	5.98	5.70	5.89	35152
2010-04-15	5.88	5.90	5.62	5.72	14105
2010-04-16	5.76	5.76	5.44	5.56	159582
2010-04-19	5.51	5.62	5.51	5.60	18329
2010-04-20	5.65	5.78	5.58	5.66	28000
2010-04-21	5.86	5.88	5.44	5.55	46730
2010-04-22	5.79	5.79	5.48	5.61	23028
2010-04-23	5.56	5.75	5.46	5.57	40500
2010-04-26	5.53	5.55	5.45	5.50	20099
2010-04-27	5.46	5.48	5.00	5.00	126792
2010-04-28	5.01	5.01	4.64	4.77	135433
2010-04-29	4.78	4.98	4.75	4.90	66619
2010-04-30	4.93	4.96	4.82	4.84	114402
2010-05-03	4.85	4.95	4.84	4.95	17000
2010-05-04	4.92	4.92	4.85	4.85	9750
2010-05-05	4.80	4.99	4.80	4.94	14362
2010-05-06	4.94	5.37	4.94	5.15	46262
2010-05-07	5.20	5.27	5.00	5.27	32400
2010-05-10	5.98	5.98	5.04	5.25	21942
2010-05-11	5.31	5.46	5.25	5.46	14255
2010-05-12	5.42	5.59	5.42	5.55	13280
2010-05-13	5.48	5.83	5.42	5.83	43941
2010-05-14	5.53	6.04	5.34	6.00	50911
2010-05-17	6.05	6.05	5.65	5.98	21025
2010-05-18	6.12	6.15	6.02	6.08	48579
2010-05-19	6.11	6.11	5.89	6.05	43069
2010-05-20	6.00	6.08	5.98	6.08	72608
2010-05-21	6.01	6.08	5.80	6.05	24144
2010-05-24	6.06	6.08	6.00	6.08	37184
2010-05-25	6.00	6.17	6.00	6.17	63739
2010-05-26	6.03	6.23	6.03	6.23	21300
2010-05-27	6.28	6.28	6.13	6.26	11747
2010-05-28	6.26	6.26	6.18	6.18	1664
2010-06-01	6.10	6.12	6.05	6.05	9349
2010-06-02	6.05	6.17	6.05	6.10	16171
2010-06-03	6.13	6.13	6.02	6.10	3514
2010-06-04	6.02	6.07	6.00	6.05	34148
2010-06-07	6.00	6.05	6.00	6.00	14694
2010-06-08	6.00	6.06	5.84	6.01	9080
2010-06-09	6.00	6.04	5.63	5.74	25578
2010-06-10	5.85	5.99	5.76	5.76	1189
2010-06-11	5.77	5.87	5.77	5.84	5063
2010-06-14	5.88	5.88	5.77	5.78	9400
2010-06-15	5.80	5.80	5.51	5.67	6398
2010-06-16	5.56	5.61	5.53	5.53	1000
2010-06-17	5.59	5.64	5.59	5.64	502
2010-06-18	5.69	5.94	5.61	5.92	10867
2010-06-21	5.92	5.92	5.80	5.83	5587
2010-06-22	5.53	5.83	5.53	5.83	500
2010-06-23	5.66	5.81	5.57	5.61	5750
2010-06-24	5.50	5.85	5.50	5.85	17215
2010-06-25	5.83	5.92	5.63	5.92	11546
2010-06-28	5.61	6.25	5.61	6.09	10020
2010-06-29	6.00	6.01	6.00	6.00	10698
2010-06-30	5.93	6.05	5.69	5.98	6968
2010-07-01	5.75	5.89	5.61	5.75	11102
2010-07-02	5.63	5.74	5.51	5.74	3850
2010-07-06	5.58	5.75	5.55	5.56	5670
2010-07-07	5.57	5.57	5.26	5.30	22165
2010-07-08	5.39	5.40	5.06	5.20	24004
2010-07-09	5.10	5.13	5.10	5.13	1300
2010-07-12	5.23	5.24	5.01	5.17	2493
2010-07-13	5.59	5.59	5.20	5.27	650
2010-07-14	5.18	5.25	5.15	5.20	3345
2010-07-15	5.10	5.34	5.10	5.32	2250
2010-07-19	5.48	5.48	5.40	5.40	900
2010-07-20	5.38	5.38	5.06	5.14	3850
2010-07-21	5.00	5.13	4.85	4.94	7572
2010-07-22	5.01	5.04	4.85	4.87	6616
2010-07-23	5.00	5.00	4.95	4.95	400
2010-07-26	5.00	5.00	4.45	4.61	56074
2010-07-27	4.69	5.39	4.69	5.20	22320
2010-07-28	5.20	5.57	4.99	5.28	18092
2010-07-29	5.29	5.46	5.03	5.33	9114
2010-07-30	5.39	5.49	5.28	5.28	6034
2010-08-02	5.30	5.50	5.26	5.45	15447
2010-08-03	5.09	5.46	5.07	5.37	6700
2010-08-04	5.25	5.30	5.09	5.30	3814
2010-08-05	5.22	5.44	5.22	5.34	2640
2010-08-06	5.27	5.27	5.27	5.27	100
2010-08-09	5.28	5.28	4.91	4.98	10335
2010-08-10	4.98	5.04	4.86	5.00	3750
2010-08-11	4.76	4.76	4.76	4.76	300
2010-08-12	4.80	4.98	4.58	4.71	14880
2010-08-13	4.74	5.14	4.64	4.64	5117
2010-08-16	4.63	5.03	4.63	5.03	2352
2010-08-17	4.97	5.10	4.97	5.01	3975
2010-08-18	5.05	5.07	4.87	5.07	731
2010-08-19	4.87	5.22	4.87	5.22	1600
2010-08-20	5.10	5.12	4.73	4.94	6550
2010-08-23	4.93	5.16	4.93	5.10	1004
2010-08-24	4.84	5.14	4.84	5.09	2300
2010-08-25	4.98	5.05	4.82	5.05	2338
2010-08-26	5.06	5.06	4.70	4.75	3200
2010-08-27	5.09	5.13	4.86	5.13	4170
2010-08-30	5.08	5.12	4.77	5.01	5710
2010-08-31	4.97	5.23	4.97	5.22	6786
2010-09-01	5.22	5.22	4.86	5.05	11214
2010-09-02	4.86	4.90	4.70	4.70	16530
2010-09-03	4.70	4.88	4.50	4.60	20395
2010-09-07	4.59	4.67	4.26	4.67	4357
2010-09-08	4.46	4.75	4.46	4.75	7224
2010-09-09	4.64	4.68	4.61	4.68	1500
2010-09-10	4.68	5.00	4.47	4.60	43862
2010-09-13	4.60	4.75	4.60	4.75	40917
2010-09-14	4.78	4.78	4.65	4.74	16346
2010-09-15	4.84	4.85	4.73	4.80	67230
2010-09-16	4.70	4.75	4.50	4.75	30960
2010-09-17	4.75	4.80	4.75	4.80	5317
2010-09-20	4.76	4.76	4.65	4.69	46222
2010-09-21	4.62	4.74	4.62	4.66	6700
2010-09-22	4.61	4.65	4.42	4.44	27224
2010-09-23	4.50	4.50	4.45	4.45	2200
2010-09-24	4.35	4.62	4.35	4.37	23001
2010-09-27	4.38	4.38	3.98	3.99	61070
2010-09-28	4.05	4.19	3.97	4.00	71883
2010-09-29	4.00	4.05	3.98	3.98	72600
2010-09-30	4.00	4.00	3.75	3.97	87177
2010-10-01	3.97	4.01	3.65	3.80	81978
2010-10-04	3.80	3.97	3.69	3.81	33475
2010-10-05	3.80	4.00	3.80	3.85	13312
2010-10-06	3.93	3.99	3.92	3.96	19810
2010-10-07	4.02	4.03	3.92	4.02	18570
2010-10-08	4.02	4.02	3.85	3.88	51847
2010-10-11	3.91	3.91	3.75	3.75	34800
2010-10-12	3.75	3.95	3.75	3.79	36740
2010-10-13	3.82	3.82	3.55	3.67	81640
2010-10-14	3.65	3.81	3.55	3.75	32984
2010-10-15	3.70	3.70	3.62	3.65	25650
2010-10-18	3.64	3.80	3.57	3.78	29322
2010-10-19	3.78	3.78	3.64	3.68	28056
2010-10-20	3.63	3.70	3.58	3.62	146119
2010-10-21	3.59	3.64	3.50	3.54	122415
2010-10-22	3.52	3.52	3.23	3.29	177787
2010-10-25	3.32	3.40	3.24	3.25	60668
2010-10-26	3.25	3.26	3.02	3.11	80392
2010-10-27	3.10	3.10	3.04	3.04	44236
2010-10-28	3.05	3.06	2.92	3.03	149647
2010-10-29	3.02	3.12	2.99	3.04	142148
2010-11-01	3.02	3.03	2.80	2.88	95546
2010-11-02	2.86	3.11	2.86	3.06	247236
2010-11-03	3.05	3.20	3.02	3.15	42347
2010-11-04	3.29	3.40	3.15	3.40	63801
2010-11-05	3.66	4.09	3.66	4.00	137818
2010-11-08	3.98	4.24	3.98	4.04	54425
2010-11-09	4.13	4.24	3.98	3.99	34530
2010-11-10	4.00	4.00	3.75	3.89	32891
2010-11-11	3.88	4.00	3.80	3.85	23076
2010-11-12	3.88	3.98	3.80	3.89	18410
2010-11-15	3.86	4.16	3.86	3.94	9540
2010-11-16	3.92	4.10	3.82	4.09	34786
2010-11-17	4.02	4.05	4.00	4.05	2600
2010-11-18	4.00	4.22	3.91	4.21	48477
2010-11-19	4.17	4.25	4.15	4.23	14760
2010-11-22	4.26	4.26	4.15	4.15	6610
2010-11-23	4.15	4.15	4.10	4.11	11360
2010-11-24	4.06	4.15	4.05	4.12	2050
2010-11-26	4.12	4.17	4.12	4.14	8200
2010-11-29	4.11	4.21	4.02	4.06	17566
2010-11-30	4.10	4.30	4.03	4.15	61845
2010-12-01	4.10	4.13	4.08	4.09	90300
2010-12-02	4.09	4.09	4.02	4.02	5225
2010-12-03	4.14	4.14	3.91	3.95	15074
2010-12-06	3.94	4.24	3.82	4.20	31662
2010-12-07	4.20	4.20	3.95	4.02	11424
2010-12-08	4.00	4.04	3.91	3.94	11978
2010-12-09	3.99	3.99	3.80	3.86	49502
2010-12-10	3.77	3.87	3.72	3.83	16750
2010-12-13	3.85	4.09	3.85	4.05	19722
2010-12-14	4.05	4.17	4.00	4.05	30682
2010-12-15	4.07	4.30	4.07	4.17	31279
2010-12-16	4.22	4.63	4.22	4.52	113394
2010-12-17	4.58	4.60	4.32	4.39	22499
2010-12-20	4.41	4.43	4.10	4.18	20658
2010-12-21	4.15	4.28	4.05	4.17	32171
2010-12-22	4.17	4.17	4.00	4.05	30507
2010-12-23	4.09	4.19	4.05	4.14	53771
2010-12-27	4.18	4.24	4.05	4.20	23129
2010-12-28	4.15	4.22	4.06	4.22	40032
2010-12-29	4.22	4.22	4.06	4.06	52569
2010-12-30	4.08	4.20	4.08	4.20	25023
2010-12-31	4.15	4.17	4.08	4.10	30562
2011-01-03	4.19	4.25	4.16	4.25	6362
2011-01-04	4.25	4.80	4.22	4.65	69068
2011-01-05	4.68	4.78	4.60	4.74	77270
2011-01-06	4.75	4.86	4.70	4.76	54325
2011-01-07	4.81	4.89	4.76	4.89	47658
2011-01-10	4.97	5.03	4.79	4.83	44722
2011-01-11	4.83	4.83	4.54	4.61	21372
2011-01-12	4.71	4.83	4.63	4.69	36279
2011-01-13	4.73	4.76	4.70	4.72	17732
2011-01-14	4.74	4.76	4.51	4.76	55612
2011-01-18	4.71	4.80	4.52	4.77	12450
2011-01-19	4.73	4.73	4.45	4.53	34656
2011-01-20	4.43	4.48	4.31	4.43	9727
2011-01-21	4.36	4.48	4.34	4.44	46800
2011-01-24	4.49	4.62	4.40	4.48	16942
2011-01-25	4.44	4.61	4.40	4.61	33268
2011-01-26	4.66	4.73	4.55	4.68	7632
2011-01-27	4.70	4.77	4.59	4.77	34569
2011-01-28	4.76	4.76	4.58	4.60	24510
2011-01-31	4.66	4.75	4.45	4.63	24842
2011-02-01	4.56	4.66	4.56	4.58	21667
2011-02-02	4.59	4.65	4.46	4.65	13338
2011-02-03	4.46	4.58	4.44	4.54	4995
2011-02-04	4.46	4.46	4.26	4.39	16340
2011-02-07	4.39	4.52	4.39	4.50	11306
2011-02-08	4.46	4.69	4.45	4.61	25300
2011-02-09	4.57	4.68	4.57	4.66	14982
2011-02-10	4.65	4.78	4.58	4.78	13811
2011-02-11	4.78	4.95	4.71	4.91	24512
2011-02-14	4.88	4.95	4.75	4.78	11520
2011-02-15	4.83	4.86	4.71	4.80	3490
2011-02-16	4.83	4.83	4.81	4.81	2423
2011-02-17	4.74	4.75	4.40	4.54	34409
2011-02-18	4.60	4.60	4.40	4.40	41477
2011-02-22	4.44	4.45	4.10	4.15	48677
2011-02-23	4.15	4.50	4.00	4.50	87914
2011-02-24	4.45	4.45	4.32	4.33	15266
2011-02-25	4.37	4.50	4.37	4.44	21133
2011-02-28	4.49	4.51	4.40	4.49	17390
2011-03-01	4.50	4.57	4.47	4.48	13287
2011-03-02	4.46	4.58	4.46	4.50	1900
2011-03-03	4.58	4.70	4.40	4.69	28738
2011-03-04	4.69	5.11	4.69	5.02	166370
2011-03-07	5.02	5.30	4.84	5.00	141603
2011-03-08	5.00	5.05	4.88	5.03	79862
2011-03-09	5.10	5.20	4.98	5.10	139133
2011-03-10	5.10	5.10	4.75	4.78	56574
2011-03-11	4.79	4.92	4.79	4.87	13502
2011-03-14	4.99	4.99	3.56	4.75	61072
2011-03-15	4.69	4.80	4.59	4.69	14400
2011-03-16	4.75	4.77	4.73	4.75	7155
2011-03-17	4.81	4.88	4.68	4.73	3970
2011-03-18	4.91	5.08	4.68	5.00	42011
2011-03-21	5.21	5.23	4.96	5.23	17076
2011-03-22	5.20	5.20	4.88	4.90	19778
2011-03-23	4.93	4.95	4.90	4.94	7200
2011-03-24	5.00	5.03	4.89	5.03	21849
2011-03-25	5.01	5.05	4.90	4.96	18917
2011-03-28	4.96	5.10	4.92	5.10	6618
2011-03-29	5.06	5.06	4.90	4.97	9196
2011-03-30	4.98	5.04	4.96	5.00	9425
2011-03-31	5.00	5.10	4.99	5.01	9146
2011-04-01	5.05	5.06	4.99	5.00	11150
2011-04-04	5.00	5.25	4.99	5.17	58554
2011-04-05	5.17	5.20	5.12	5.14	15965
2011-04-06	5.18	5.25	5.14	5.18	32928
2011-04-07	5.23	5.27	5.15	5.20	23765
2011-04-08	5.16	5.21	4.97	4.98	25375
2011-04-11	5.02	5.12	4.99	5.10	88197
2011-04-12	5.09	5.35	5.05	5.33	33734
2011-04-13	5.34	5.68	5.23	5.64	81019
2011-04-14	5.62	5.73	5.45	5.51	48619
2011-04-15	5.56	5.60	5.29	5.50	15787
2011-04-18	5.50	5.50	5.27	5.43	50348
2011-04-19	5.45	5.65	5.35	5.46	34594
2011-04-20	5.60	5.95	5.46	5.95	64864
2011-04-21	6.01	6.21	5.75	5.93	49745
2011-04-25	6.11	6.11	5.68	5.90	35240
2011-04-26	6.02	6.05	5.84	5.94	45038
2011-04-27	5.61	6.03	5.50	5.88	58056
2011-04-28	5.92	6.13	5.88	5.96	33825
2011-04-29	5.99	6.02	5.90	5.99	23566
2011-05-02	6.12	6.16	5.83	5.97	41812
2011-05-03	5.87	6.05	5.77	5.86	20548
2011-05-04	5.86	5.89	5.80	5.84	2650
2011-05-05	5.88	5.88	5.52	5.73	32488
2011-05-06	5.50	5.70	5.50	5.66	42279
2011-05-09	5.66	5.96	5.47	5.93	38827
2011-05-10	5.90	6.02	5.85	6.01	23662
2011-05-11	5.93	6.03	5.88	6.01	85764
2011-05-12	6.00	6.00	5.90	6.00	42030
2011-05-13	5.90	5.99	5.90	5.95	61223
2011-05-16	5.95	5.95	5.84	5.86	7433
2011-05-17	5.82	5.90	5.82	5.88	18963
2011-05-18	5.87	6.00	5.82	6.00	16436
2011-05-19	5.99	6.09	5.96	6.09	69371
2011-05-20	6.10	6.10	5.93	5.94	10300
2011-05-23	5.85	5.91	5.61	5.78	45869
2011-05-24	5.66	5.85	5.56	5.58	26498
2011-05-25	5.64	5.70	5.42	5.51	25811
2011-05-26	5.34	5.61	5.34	5.51	13894
2011-05-27	5.48	5.50	5.39	5.47	6400
2011-05-31	5.59	5.77	5.40	5.66	27454
2011-06-01	5.53	5.66	5.53	5.63	4263
2011-06-02	5.72	5.88	5.58	5.84	15324
2011-06-03	5.63	6.00	5.55	5.90	35075
2011-06-06	5.76	5.76	5.61	5.69	9902
2011-06-07	5.67	5.91	5.51	5.79	27232
2011-06-08	5.53	5.60	5.53	5.60	1300
2011-06-09	5.52	5.79	5.52	5.65	7000
2011-06-10	5.62	5.69	5.50	5.61	12518
2011-06-13	5.60	5.73	5.50	5.66	22431
2011-06-14	5.70	5.90	5.55	5.65	25160
2011-06-15	5.60	5.70	5.40	5.50	34466
2011-06-16	5.58	5.78	5.30	5.43	56740
2011-06-17	5.54	5.64	4.98	5.05	48076
2011-06-20	5.12	5.60	4.86	5.00	47834
2011-06-21	5.11	5.41	4.99	5.25	53973
2011-06-22	5.41	5.53	5.30	5.38	45906
2011-06-23	5.38	5.39	4.95	5.06	55468
2011-06-24	5.20	5.26	5.09	5.20	18766
2011-06-27	5.22	5.32	5.09	5.22	18608
2011-06-28	5.25	5.44	5.25	5.29	27502
2011-06-29	5.40	5.40	5.30	5.33	9153
2011-06-30	5.39	5.56	5.39	5.43	13878
2011-07-01	5.45	5.68	5.45	5.60	13777
2011-07-05	5.89	5.89	5.56	5.64	27710
2011-07-06	5.63	5.99	5.63	5.91	18455
2011-07-07	6.00	6.12	5.91	5.92	77172
2011-07-08	6.00	6.05	5.91	6.04	28649
2011-07-11	6.15	6.19	5.92	5.99	67387
2011-07-12	6.04	6.10	5.95	5.95	45368
2011-07-13	6.10	6.17	6.01	6.07	80486
2011-07-14	6.05	6.19	6.00	6.03	44179
2011-07-15	6.19	6.19	5.89	5.95	35211
2011-07-18	6.10	6.13	5.92	5.98	28895
2011-07-19	6.00	6.17	5.99	6.10	27620
2011-07-20	6.18	6.20	6.07	6.10	15772
2011-07-21	6.15	6.15	6.01	6.08	23039
2011-07-22	6.10	6.10	6.03	6.05	6740
2011-07-25	6.09	6.16	6.01	6.08	27211
2011-07-26	6.13	6.20	5.90	5.92	53533
2011-07-27	5.90	6.07	5.69	5.80	56634
2011-07-28	5.87	5.99	5.62	5.79	36864
2011-07-29	5.79	5.93	5.67	5.83	23727
2011-08-01	6.13	6.38	5.55	5.56	72432
2011-08-02	5.57	5.78	5.52	5.52	15170
2011-08-03	5.55	5.58	5.31	5.44	25994
2011-08-04	5.44	5.73	4.94	5.00	47232
2011-08-05	5.00	5.00	4.46	4.51	103880
2011-08-08	4.04	4.30	3.76	4.10	61376
2011-08-09	4.10	4.59	4.10	4.20	37288
2011-08-10	4.19	4.77	4.14	4.40	20748
2011-08-11	4.32	4.63	4.31	4.55	12009
2011-08-12	4.66	4.92	4.65	4.70	11187
2011-08-15	4.64	4.92	4.55	4.75	44906
2011-08-16	4.83	4.83	4.71	4.75	12230
2011-08-17	4.85	4.85	4.70	4.71	10071
2011-08-18	4.65	4.73	4.55	4.63	22589
2011-08-19	4.63	4.84	4.50	4.50	18296
2011-08-22	4.67	4.75	4.55	4.75	21150
2011-08-23	4.75	4.75	4.65	4.73	3011
2011-08-24	4.68	4.82	4.68	4.75	2100
2011-08-25	4.71	4.77	4.55	4.74	6616
2011-08-26	4.70	4.82	4.70	4.75	5824
2011-08-29	4.84	4.84	4.57	4.66	14883
2011-08-30	4.74	4.82	4.62	4.82	23963
2011-08-31	4.85	5.01	4.60	5.01	65643
2011-09-01	5.00	5.19	4.87	4.99	25658
2011-09-02	4.95	5.00	4.94	4.95	13374
2011-09-06	5.00	5.04	4.92	5.00	6781
2011-09-07	5.00	5.08	4.79	4.79	16165
2011-09-08	4.79	4.86	4.50	4.86	19735
2011-09-09	4.75	4.90	4.61	4.90	4500
2011-09-12	4.95	5.00	4.70	4.95	6138
2011-09-13	4.91	5.00	4.70	5.00	8650
2011-09-14	5.00	5.00	4.70	4.76	4465
2011-09-15	4.86	4.99	4.75	4.76	7941
2011-09-16	4.76	4.77	4.61	4.65	14144
2011-09-19	4.60	4.69	4.51	4.52	18904
2011-09-20	4.55	4.63	4.17	4.29	33944
2011-09-21	4.30	4.30	4.16	4.16	14610
2011-09-22	4.01	4.08	3.96	4.05	25948
2011-09-23	3.99	4.10	3.96	4.10	5960
2011-09-26	4.02	4.10	4.02	4.07	6800
2011-09-27	4.06	4.24	4.05	4.08	5360
2011-09-28	4.10	4.10	4.01	4.02	4568
2011-09-29	4.02	4.10	3.96	4.10	31869
2011-09-30	4.09	4.09	3.97	4.05	1250
2011-10-03	4.11	4.15	3.69	3.80	16276
2011-10-04	3.69	3.74	3.34	3.34	16773
2011-10-05	3.25	4.08	3.25	4.08	20099
2011-10-06	4.12	4.12	3.80	3.87	8748
2011-10-07	3.99	4.00	3.95	3.98	13366
2011-10-10	3.99	4.00	3.77	3.84	12200
2011-10-11	3.80	3.96	3.76	3.86	5016
2011-10-12	3.95	4.04	3.85	3.95	25001
2011-10-13	4.04	4.04	3.89	4.01	10234
2011-10-14	4.03	4.06	3.87	3.94	12225
2011-10-17	3.98	4.00	3.87	3.87	26971
2011-10-18	3.90	3.90	3.76	3.78	12942
2011-10-19	3.87	3.98	3.85	3.93	35570
2011-10-20	3.90	3.93	3.86	3.86	4548
2011-10-21	3.87	3.99	3.75	3.85	16042
2011-10-24	3.94	3.94	3.63	3.75	31892
2011-10-25	3.75	3.75	3.70	3.74	6011
2011-10-26	3.85	3.85	3.73	3.84	5167
2011-10-27	3.90	4.00	3.86	3.86	30086
2011-10-28	3.85	3.90	3.85	3.90	9388
2011-10-31	3.87	3.90	3.84	3.85	6729
2011-11-01	3.84	3.90	3.81	3.88	5026
2011-11-02	3.88	3.91	3.88	3.90	1400
2011-11-03	3.93	3.93	3.86	3.88	18278
2011-11-04	3.89	4.00	3.75	4.00	21481
2011-11-07	4.05	4.06	3.83	3.83	9604
2011-11-08	3.81	4.00	3.81	3.91	6066
2011-11-09	3.85	3.97	3.85	3.86	12360
2011-11-10	3.92	3.99	3.80	3.97	37427
2011-11-11	3.98	4.00	3.90	3.97	10775
2011-11-14	3.99	4.00	3.98	3.98	11812
2011-11-15	3.99	4.00	3.94	3.98	4206
2011-11-16	4.00	4.00	3.93	4.00	4800
2011-11-17	4.00	4.00	3.91	3.91	3000
2011-11-18	3.95	4.00	3.83	3.90	10501
2011-11-21	3.90	3.99	3.82	3.86	3378
2011-11-22	3.85	3.99	3.82	3.85	7030
2011-11-23	3.83	3.99	3.57	3.99	16749
2011-11-25	3.96	3.96	3.57	3.79	4060
2011-11-28	3.78	3.81	3.60	3.61	9660
2011-11-29	3.61	3.83	3.57	3.69	14641
2011-11-30	3.76	3.80	3.58	3.80	11435
2011-12-01	3.78	3.79	3.56	3.75	7170
2011-12-02	3.76	3.76	3.68	3.69	20451
2011-12-05	3.77	3.77	3.51	3.70	13944
2011-12-06	3.63	3.75	3.54	3.54	12472
2011-12-07	3.56	3.65	3.56	3.65	2899
2011-12-08	3.67	3.86	3.50	3.51	8548
2011-12-09	3.51	3.69	3.50	3.60	26899
2011-12-12	3.59	3.59	3.46	3.50	3400
2011-12-13	3.63	3.64	3.50	3.61	13196
2011-12-14	3.73	3.73	3.55	3.59	1898
2011-12-15	3.70	3.70	3.55	3.55	5463
2011-12-16	3.58	3.60	3.50	3.52	19412
2011-12-19	3.46	3.59	3.46	3.59	29015
2011-12-20	3.60	3.60	3.40	3.41	26341
2011-12-21	3.40	3.60	3.23	3.41	18917
2011-12-22	3.42	3.50	3.00	3.25	63754
2011-12-23	3.26	3.42	3.26	3.41	2750
2011-12-27	3.41	3.50	3.19	3.50	24195
2011-12-28	3.50	3.51	3.33	3.41	4833
2011-12-29	3.50	3.60	3.45	3.59	10686
2011-12-30	3.54	3.65	3.28	3.57	30738
2012-01-03	3.58	3.89	3.52	3.72	5403
2012-01-04	3.73	3.73	3.57	3.72	1514
2012-01-05	3.66	3.71	3.56	3.57	1413
2012-01-06	3.57	3.73	3.35	3.40	29524
2012-01-09	3.41	3.50	3.38	3.39	17401
2012-01-10	3.41	3.49	3.31	3.32	24016
2012-01-11	3.25	3.40	3.25	3.28	12018
2012-01-12	3.26	3.30	3.25	3.25	15128
2012-01-13	3.27	3.27	3.18	3.21	23980
2012-01-17	3.27	3.34	3.27	3.32	18543
2012-01-18	3.32	3.89	3.32	3.70	12598
2012-01-19	3.71	3.75	3.42	3.55	6750
2012-01-20	3.53	3.63	3.37	3.63	5611
2012-01-23	3.65	3.65	3.40	3.60	11172
2012-01-24	3.51	3.65	3.42	3.65	17092
2012-01-25	3.65	3.87	3.59	3.68	8400
2012-01-26	3.77	3.83	3.68	3.82	4925
2012-01-27	3.82	3.82	3.61	3.75	2990
2012-01-30	3.67	3.81	3.62	3.65	12206
2012-02-01	3.69	3.70	3.53	3.58	6350
2012-02-02	3.58	3.65	3.58	3.65	525
2012-02-03	3.73	3.82	3.50	3.52	13612
2012-02-06	3.51	3.73	3.51	3.58	5658
2012-02-07	3.59	3.66	3.58	3.66	4156
2012-02-08	3.69	3.75	3.54	3.64	16925
2012-02-09	3.64	3.71	3.64	3.64	6230
2012-02-10	3.70	3.75	3.66	3.75	4064
2012-02-13	3.70	3.75	3.55	3.61	7775
2012-02-14	3.54	3.65	3.52	3.55	17788
2012-02-15	3.56	3.60	3.56	3.56	12065
2012-02-16	3.60	3.60	3.47	3.52	11400
2012-02-17	3.47	3.60	3.38	3.55	6427
2012-02-21	3.49	3.64	3.41	3.45	14744
2012-02-22	3.45	3.52	3.42	3.52	7504
2012-02-23	3.52	3.69	3.50	3.66	11060
2012-02-24	3.63	3.68	3.55	3.68	2641
2012-02-27	3.66	3.71	3.61	3.71	6380
2012-02-28	3.73	3.74	3.61	3.62	165873
2012-02-29	3.70	3.73	3.58	3.60	22816
2012-03-01	3.71	3.72	3.65	3.66	42048
2012-03-02	3.70	3.89	3.50	3.89	119880
2012-03-05	3.90	4.29	3.70	4.24	36923
2012-03-06	4.19	4.24	4.02	4.13	19965
2012-03-07	4.19	4.25	4.02	4.25	4054
2012-03-08	4.15	4.15	4.04	4.11	108497
2012-03-09	4.13	4.37	4.13	4.25	12353
2012-03-12	4.24	4.26	4.20	4.25	14235
2012-03-13	4.26	4.60	4.26	4.49	17699
2012-03-14	4.41	4.56	4.41	4.45	10014
2012-03-15	4.47	4.47	4.41	4.41	2900
2012-03-16	4.47	4.62	4.47	4.49	23652
2012-03-19	4.53	4.74	4.50	4.70	19135
2012-03-20	4.75	4.75	4.62	4.62	14658
2012-03-21	4.66	4.98	4.62	4.79	27866
2012-03-22	4.90	5.05	4.83	5.05	16956
2012-03-23	5.01	5.06	4.80	4.80	10219
2012-03-26	4.73	4.80	4.72	4.79	38432
2012-03-27	4.80	4.85	4.75	4.79	11809
2012-03-28	4.82	4.91	4.62	4.79	12735
2012-03-29	4.71	4.76	4.71	4.75	3102
2012-03-30	4.75	5.00	4.75	4.95	16530
2012-04-02	5.00	5.12	4.99	5.12	43565
2012-04-03	5.19	5.30	5.18	5.25	40774
2012-04-04	5.32	5.34	5.26	5.30	27211
2012-04-05	5.31	5.35	5.10	5.20	10954
2012-04-09	5.23	5.23	4.85	4.89	16197
2012-04-10	4.82	4.94	4.71	4.90	24933
2012-04-11	4.84	4.96	4.83	4.96	11501
2012-04-12	4.98	5.05	4.96	5.00	28995
2012-04-13	5.03	5.13	5.02	5.07	5360
2012-04-16	5.11	5.12	5.07	5.10	12980
2012-04-17	5.17	5.17	5.00	5.08	14931
2012-04-18	5.03	5.07	4.98	5.00	12742
2012-04-19	4.84	5.07	4.72	4.99	17043
2012-04-20	4.99	4.99	4.71	4.95	18292
2012-04-23	4.95	5.05	4.87	4.95	5558
2012-04-24	5.00	5.00	4.85	4.95	11253
2012-04-25	4.98	5.00	4.90	4.99	19353
2012-04-26	4.95	4.95	4.85	4.91	10013
2012-04-27	4.82	4.89	4.62	4.63	28015
2012-04-30	4.67	4.84	4.62	4.62	10103
2012-05-01	4.62	4.88	4.62	4.65	30641
2012-05-02	4.63	4.83	4.61	4.77	168034
2012-05-03	4.84	4.97	4.73	4.74	15307
2012-05-04	4.42	4.56	4.11	4.40	76568
2012-05-07	4.49	4.57	4.40	4.45	20054
2012-05-08	4.49	4.49	4.14	4.14	12422
2012-05-09	4.22	4.50	4.01	4.41	35713
2012-05-10	4.50	4.50	4.31	4.31	8323
2012-05-11	4.31	4.49	4.30	4.41	1394
2012-05-14	4.34	4.35	4.13	4.13	7630
2012-05-15	4.01	4.23	4.01	4.19	12127
2012-05-16	4.16	4.16	3.99	4.00	10543
2012-05-17	3.98	4.11	3.98	4.02	9789
2012-05-18	4.01	4.08	3.80	3.87	17531
2012-05-21	3.92	3.92	3.87	3.87	3300
2012-05-22	3.88	4.01	3.83	3.99	27344
2012-05-23	3.91	3.92	3.57	3.67	31534
2012-05-24	3.73	3.73	3.73	3.73	100
2012-05-25	3.79	3.80	3.75	3.75	1385
2012-05-29	3.84	3.89	3.76	3.87	12912
2012-05-30	3.87	3.92	3.80	3.80	1100
2012-05-31	3.85	4.15	3.64	3.99	20891
2012-06-01	3.90	3.93	3.76	3.82	1499
2012-06-04	3.86	3.93	3.57	3.90	15587
2012-06-05	3.81	3.83	3.75	3.80	5048
2012-06-06	3.92	3.92	3.75	3.84	4000
2012-06-07	3.78	3.84	3.77	3.84	9331
2012-06-08	3.84	3.85	3.84	3.85	3091
2012-06-11	3.86	4.16	3.86	3.95	13377
2012-06-12	3.97	4.30	3.97	4.29	5411
2012-06-13	4.28	4.48	4.26	4.32	9377
2012-06-14	4.30	4.30	4.08	4.08	7619
2012-06-15	4.18	4.38	4.10	4.38	4392
2012-06-18	4.36	4.56	4.36	4.46	44783
2012-06-19	4.46	4.46	4.15	4.45	9654
2012-06-20	4.46	4.46	4.41	4.45	3969
2012-06-21	4.43	4.58	4.43	4.58	15164
2012-06-22	4.67	4.70	4.54	4.68	3484
2012-06-25	4.72	4.93	4.58	4.80	20374
2012-06-26	4.79	4.80	4.25	4.44	18897
2012-06-27	4.48	4.49	4.48	4.48	2803
2012-06-28	4.47	4.73	4.25	4.51	11088
2012-06-29	4.51	4.91	4.47	4.91	5950
2012-07-02	4.91	5.07	4.85	5.02	31108
2012-07-03	5.12	5.12	4.97	5.03	9867
2012-07-05	5.00	5.00	4.68	4.68	12692
2012-07-06	4.73	4.80	4.55	4.67	3176
2012-07-09	4.71	4.71	4.62	4.70	7364
2012-07-10	4.67	4.75	4.62	4.75	4324
2012-07-11	4.60	4.62	4.42	4.42	9112
2012-07-12	4.36	4.49	4.36	4.40	1518
2012-07-13	4.40	4.65	4.40	4.51	3208
2012-07-16	4.50	4.50	4.40	4.40	10355
2012-07-17	4.46	4.50	4.44	4.44	8186
2012-07-18	4.39	4.65	4.39	4.39	3830
2012-07-19	4.41	4.50	4.36	4.45	3191
2012-07-20	4.47	4.47	4.40	4.40	2759
2012-07-23	4.38	4.47	4.38	4.44	1608
2012-07-24	4.47	4.50	4.44	4.50	5902
2012-07-25	4.53	4.93	4.53	4.59	2634
2012-07-26	4.69	4.72	4.27	4.47	37808
2012-07-27	4.51	4.73	4.35	4.55	4584
2012-07-30	4.52	4.93	4.42	4.60	9669
2012-07-31	4.48	4.79	4.40	4.43	6255
2012-08-01	4.38	4.38	4.12	4.37	11493
2012-08-02	4.27	4.29	4.06	4.29	10730
2012-08-03	4.65	4.75	4.41	4.42	46863
2012-08-06	4.52	4.63	4.35	4.47	18736
2012-08-07	4.41	4.65	4.26	4.50	8906
2012-08-08	4.56	4.57	4.41	4.41	11060
2012-08-09	4.47	4.50	4.46	4.50	6512
2012-08-10	4.42	4.57	4.20	4.53	2366
2012-08-13	4.66	4.86	4.46	4.75	22235
2012-08-14	4.80	4.89	4.66	4.67	7170
2012-08-15	4.72	4.72	4.38	4.59	46119
2012-08-16	4.52	4.85	4.50	4.52	68956
2012-08-17	4.51	4.57	4.51	4.57	600
2012-08-20	4.61	4.81	4.61	4.75	1360
2012-08-21	4.80	4.80	4.60	4.73	9214
2012-08-22	4.65	4.85	4.60	4.72	16413
2012-08-23	4.72	4.72	4.66	4.70	60864
2012-08-24	4.75	4.75	4.65	4.73	26262
2012-08-27	4.70	4.89	4.70	4.88	12302
2012-08-28	4.77	4.86	4.75	4.86	1000
2012-08-29	4.85	4.86	4.75	4.75	6889
2012-08-30	4.80	4.86	4.80	4.82	51771
2012-08-31	4.88	4.89	4.85	4.87	55913
2012-09-04	4.80	4.88	4.70	4.80	27976
2012-09-05	4.76	5.24	4.76	4.95	42958
2012-09-06	4.76	5.00	4.76	5.00	11625
2012-09-07	4.95	5.13	4.95	5.13	39838
2012-09-10	5.17	5.25	5.10	5.25	33769
2012-09-11	5.28	5.28	5.10	5.17	6399
2012-09-12	5.11	5.39	5.11	5.25	31372
2012-09-13	5.29	5.38	5.29	5.38	7616
2012-09-14	5.37	5.50	5.30	5.38	31297
2012-09-17	5.38	5.38	5.35	5.35	5780
2012-09-18	5.31	5.35	5.12	5.25	26485
2012-09-19	5.20	5.25	5.20	5.25	7008
2012-09-20	5.22	5.38	5.16	5.30	80460
2012-09-21	5.35	5.42	5.16	5.31	122192
2012-09-24	5.39	5.45	5.26	5.37	10117
2012-09-25	5.34	5.37	5.26	5.26	1808
2012-09-26	5.27	5.36	5.27	5.28	2329
2012-09-27	5.34	5.42	5.27	5.34	60142
2012-09-28	5.44	5.44	5.31	5.35	10700
2012-10-01	5.45	5.45	5.30	5.35	45804
2012-10-02	5.35	5.40	5.19	5.40	16650
2012-10-03	5.30	5.40	5.19	5.38	12699
2012-10-04	5.40	5.40	5.00	5.30	24795
2012-10-05	5.30	5.43	5.30	5.43	10689
2012-10-08	5.45	5.45	5.29	5.30	20236
2012-10-09	5.34	5.40	5.19	5.25	14120
2012-10-10	5.24	5.34	5.07	5.34	1788
2012-10-11	5.34	5.43	5.29	5.35	15194
2012-10-12	5.44	5.60	5.36	5.59	82196
2012-10-15	5.59	5.79	5.59	5.75	53970
2012-10-16	5.84	5.91	5.70	5.89	19682
2012-10-17	5.78	5.92	5.72	5.74	11456
2012-10-18	5.79	5.96	5.73	5.91	19416
2012-10-19	5.85	5.95	5.85	5.85	12355
2012-10-22	5.86	5.94	5.85	5.86	18451
2012-10-23	5.93	5.93	5.40	5.53	38743
2012-10-24	5.50	5.59	5.48	5.59	19360
2012-10-25	5.59	5.59	5.50	5.53	11241
2012-10-26	5.50	5.52	5.50	5.51	18134
2012-10-31	5.59	5.59	5.22	5.43	21682
2012-11-01	5.50	5.82	5.50	5.81	20977
2012-11-02	5.90	6.22	5.85	6.00	68445
2012-11-05	6.00	6.20	6.00	6.00	42738
2012-11-06	6.05	6.20	6.04	6.19	68834
2012-11-07	6.14	6.22	6.05	6.22	33557
2012-11-08	6.29	6.35	6.25	6.30	27547
2012-11-09	6.30	6.39	6.22	6.22	16176
2012-11-12	6.30	6.30	6.20	6.30	23128
2012-11-13	6.20	6.29	6.20	6.29	31406
2012-11-14	6.29	6.29	6.00	6.01	15919
2012-11-15	6.11	6.20	5.12	6.06	48499
2012-11-16	5.76	6.09	5.76	6.06	16431
2012-11-19	6.19	6.29	6.05	6.11	19251
2012-11-20	6.07	6.23	6.04	6.13	5816
2012-11-21	6.18	6.23	6.12	6.15	12821
2012-11-23	6.22	6.24	6.00	6.10	18847
2012-11-26	6.10	6.35	6.10	6.35	55916
2012-11-27	6.30	6.62	6.25	6.50	71116
2012-11-28	6.50	6.67	6.49	6.66	28285
2012-11-29	6.76	6.82	6.57	6.63	33445
2012-11-30	6.74	6.90	6.68	6.78	29686
2012-12-03	6.87	7.20	6.87	7.16	63957
2012-12-04	7.20	7.50	7.18	7.49	105290
2012-12-05	7.37	7.64	6.72	6.77	94413
2012-12-06	6.85	6.96	6.70	6.78	18908
2012-12-07	6.73	6.78	6.34	6.76	54709
2012-12-10	6.76	7.26	6.76	7.19	40224
2012-12-11	7.40	7.49	7.00	7.06	23816
2012-12-12	7.06	7.29	7.06	7.06	5736
2012-12-13	7.14	7.25	6.84	7.15	5434
2012-12-14	7.10	7.14	6.45	6.66	62828
2012-12-17	6.90	7.22	6.66	6.73	51280
2012-12-18	6.81	6.94	6.51	6.73	36816
2012-12-19	6.84	7.07	6.81	6.96	31165
2012-12-20	7.06	7.18	6.77	7.14	31399
2012-12-21	6.89	7.07	6.74	6.99	31189
2012-12-24	6.99	6.99	6.76	6.83	13471
2012-12-26	6.85	6.98	6.80	6.98	9600
2012-12-27	6.90	7.30	6.90	7.17	20839
2012-12-28	7.24	7.30	7.17	7.17	53716
2012-12-31	7.17	7.27	6.97	7.15	27411
2013-01-02	7.44	7.44	7.20	7.33	65718
2013-01-03	7.42	7.42	7.25	7.31	32952
2013-01-04	7.55	7.55	7.35	7.47	92272
2013-01-07	7.80	8.02	7.64	7.85	138390
2013-01-08	7.96	8.15	7.78	8.05	121649
2013-01-09	8.23	8.49	8.10	8.36	74135
2013-01-10	8.40	9.05	8.20	8.44	100571
2013-01-11	8.55	8.80	8.27	8.42	82864
2013-01-14	8.60	8.60	8.29	8.42	134373
2013-01-15	8.40	8.49	8.25	8.38	64984
2013-01-16	8.44	8.50	8.00	8.31	87143
2013-01-17	8.53	8.75	8.41	8.61	85219
2013-01-18	8.60	8.70	8.53	8.60	58481
2013-01-22	8.80	8.90	8.64	8.71	125327
2013-01-23	8.85	8.85	8.50	8.62	73891
2013-01-24	8.66	8.75	8.31	8.41	74067
2013-01-25	8.25	8.40	8.13	8.30	57136
2013-01-28	7.68	8.06	7.61	8.00	179858
2013-01-29	7.92	8.14	7.79	8.13	64908
2013-01-30	8.14	8.35	8.02	8.31	51227
2013-01-31	8.31	8.35	8.01	8.28	78383
2013-02-01	8.15	8.34	8.04	8.06	73366
2013-02-04	8.06	8.23	7.79	7.99	107434
2013-02-05	8.00	8.02	7.83	7.99	81774
2013-02-06	7.97	7.97	7.70	7.93	80496
2013-02-07	7.75	8.05	7.12	7.96	299407
2013-02-08	7.80	8.45	7.79	8.36	96522
2013-02-11	8.51	8.76	8.11	8.56	99844
2013-02-12	8.59	8.60	8.50	8.58	37517
2013-02-13	8.58	9.31	8.58	9.23	71595
2013-02-14	9.19	9.61	8.95	9.40	170919
2013-02-15	9.52	9.90	9.52	9.64	142231
2013-02-19	9.75	10.00	9.64	9.88	219414
2013-02-20	9.90	9.99	9.25	9.29	118782
2013-02-21	9.15	9.43	8.81	9.30	94807
2013-02-22	8.72	9.50	8.72	9.37	50467
2013-02-25	9.42	9.48	8.23	8.26	91743
2013-02-26	8.35	8.92	8.08	8.71	49569
2013-02-27	8.71	8.92	8.51	8.67	33489
2013-02-28	8.69	9.25	8.69	8.81	33560
2013-03-01	8.70	8.77	8.50	8.56	26643
2013-03-04	8.50	8.55	8.24	8.39	65444
2013-03-05	8.36	8.48	8.11	8.48	87610
2013-03-06	8.50	8.87	8.50	8.83	23898
2013-03-07	8.82	9.03	8.68	8.76	23915
2013-03-08	8.87	9.06	8.82	8.99	32740
2013-03-11	8.98	9.11	8.86	8.91	41987
2013-03-12	8.86	9.05	8.80	9.03	58338
2013-03-13	9.13	9.75	9.06	9.49	128730
2013-03-14	9.75	10.46	9.63	10.22	150216
2013-03-15	10.47	10.78	10.29	10.63	74826
2013-03-18	10.55	11.85	10.55	11.58	215020
2013-03-19	11.58	11.99	11.25	11.53	115675
2013-03-20	11.57	11.76	10.87	11.47	150382
2013-03-21	11.36	11.75	11.29	11.51	86403
2013-03-22	11.61	11.70	11.20	11.56	47005
2013-03-25	11.56	11.71	11.49	11.66	78454
2013-03-26	11.66	12.11	11.40	11.99	202434
2013-03-27	12.09	12.93	11.90	12.69	116125
2013-03-28	12.94	14.07	12.75	13.19	266202
2013-04-01	13.26	14.24	13.20	13.49	319030
2013-04-02	13.82	14.41	13.64	14.38	610244
2013-04-03	14.50	14.60	12.49	13.16	347434
2013-04-04	12.26	13.14	11.31	12.97	393265
2013-04-05	12.82	13.92	12.28	13.09	228450
2013-04-08	13.30	13.71	11.96	12.79	211128
2013-04-09	12.79	12.99	12.10	12.70	111099
2013-04-10	12.70	12.76	12.27	12.69	168636
2013-04-11	12.58	12.80	12.56	12.75	176656
2013-04-12	12.67	12.83	12.57	12.75	56829
2013-04-15	12.70	12.70	11.35	12.04	256303
2013-04-16	12.07	12.72	12.06	12.64	90627
2013-04-17	12.61	12.61	11.75	12.25	74035
2013-04-18	12.30	12.34	11.71	12.24	61638
2013-04-19	12.29	12.29	11.76	11.88	61142
2013-04-22	11.84	12.47	11.17	12.33	189648
2013-04-23	12.38	12.79	12.20	12.62	71204
2013-04-24	12.65	12.80	12.45	12.66	65047
2013-04-25	12.75	12.76	12.39	12.41	70061
2013-04-26	12.43	12.57	12.09	12.33	61608
2013-04-29	12.31	12.44	11.82	11.92	78191
2013-04-30	11.94	12.02	11.57	11.84	62743
2013-05-01	11.82	12.54	11.74	12.42	73204
2013-05-02	12.60	12.77	12.48	12.59	77682
2013-05-03	12.71	12.75	12.17	12.53	110659
2013-05-06	12.62	13.96	12.62	13.76	256915
2013-05-07	13.94	14.20	13.80	13.92	124167
2013-05-08	13.99	13.99	13.80	13.89	105521
2013-05-09	13.90	13.96	13.70	13.90	68674
2013-05-10	13.88	13.99	13.75	13.89	41769
2013-05-13	13.86	13.96	13.50	13.78	78167
2013-05-14	13.81	13.93	13.74	13.85	61334
2013-05-15	13.83	14.38	13.80	14.08	167280
2013-05-16	14.11	15.51	14.11	14.93	164666
2013-05-17	15.23	15.81	15.11	15.37	106598
2013-05-20	15.50	15.79	15.37	15.51	120021
2013-05-21	15.65	15.91	15.65	15.66	98613
2013-05-22	15.79	17.49	15.79	15.91	286180
2013-05-23	15.89	15.89	14.52	15.79	203891
2013-05-24	15.83	16.58	15.58	16.26	93568
2013-05-28	16.59	17.99	16.55	17.09	200759
2013-05-29	17.08	17.19	16.51	16.99	174655
2013-05-30	17.10	18.48	16.85	18.10	287978
2013-05-31	18.07	18.90	17.75	17.99	220857
2013-06-03	18.00	18.00	17.50	17.91	171525
2013-06-04	18.00	18.41	17.83	18.01	200885
2013-06-05	18.05	18.27	17.12	17.56	154540
2013-06-06	17.50	18.00	17.44	17.67	89773
2013-06-07	17.85	17.85	17.37	17.50	102649
2013-06-10	17.61	18.25	17.52	18.12	249531
2013-06-11	18.12	19.35	18.12	19.04	228920
2013-06-12	19.48	19.90	18.60	19.16	223365
2013-06-13	19.13	19.41	18.24	19.33	160369
2013-06-14	19.41	19.80	19.35	19.67	101093
2013-06-17	20.00	20.69	19.10	19.63	219438
2013-06-18	19.74	20.40	19.45	20.35	148631
2013-06-19	20.32	20.35	19.11	19.85	177440
2013-06-20	19.53	20.28	19.10	19.97	154614
2013-06-21	20.07	20.72	19.40	19.54	195798
2013-06-24	19.32	19.40	16.62	18.23	346925
2013-06-25	18.28	19.54	18.28	18.99	195844
2013-06-26	19.05	19.55	18.85	19.36	130967
2013-06-27	19.51	19.72	19.06	19.46	169301
2013-06-28	19.17	20.02	19.09	19.74	899406
2013-07-01	19.82	20.17	19.15	19.61	204285
2013-07-02	19.63	19.80	18.59	19.12	154943
2013-07-03	18.90	18.90	17.78	18.10	165212
2013-07-05	18.24	18.90	17.62	18.86	175718
2013-07-08	18.98	19.97	18.90	19.89	182756
2013-07-09	20.31	21.87	20.13	21.52	277522
2013-07-10	21.68	22.75	21.36	22.35	201724
2013-07-11	22.68	23.17	22.19	23.06	297544
2013-07-12	23.00	23.71	23.00	23.03	149101
2013-07-15	23.00	23.49	22.78	23.06	181407
2013-07-16	22.16	22.16	19.28	19.53	547172
2013-07-17	19.23	20.19	19.19	19.99	199810
2013-07-18	19.96	20.65	19.96	20.60	154603
2013-07-19	20.61	20.90	20.38	20.58	117674
2013-07-22	20.58	20.72	19.35	19.99	204270
2013-07-23	19.90	20.53	19.35	20.23	156257
2013-07-24	20.26	20.94	20.22	20.73	126679
2013-07-25	20.75	20.75	19.96	20.25	75235
2013-07-26	20.13	20.63	19.93	20.32	51777
2013-07-29	20.23	20.23	19.56	19.98	123196
2013-07-30	20.10	20.24	19.05	19.45	166233
2013-07-31	19.36	19.68	18.58	19.64	191832
2013-08-01	19.91	19.92	19.13	19.48	108987
2013-08-02	19.00	21.55	19.00	21.46	273312
2013-08-05	21.46	23.08	21.40	22.51	275338
2013-08-06	22.36	22.98	22.12	22.28	173533
2013-08-07	22.14	22.74	21.68	21.93	102446
2013-08-08	21.99	22.42	21.61	22.10	107724
2013-08-09	22.06	23.07	21.94	22.22	135776
2013-08-12	22.09	22.72	21.98	22.34	116241
2013-08-13	22.45	22.87	22.16	22.43	105892
2013-08-14	22.38	22.70	21.94	22.00	92230
2013-08-15	21.80	22.02	20.24	20.68	175553
2013-08-16	20.56	21.72	20.26	21.36	121069
2013-08-19	21.37	21.75	21.00	21.07	95327
2013-08-20	21.08	21.52	20.67	21.46	97820
2013-08-21	21.45	21.82	20.24	20.28	111164
2013-08-22	20.29	21.45	20.29	21.18	97421
2013-08-23	21.32	21.47	20.90	20.97	75445
2013-08-26	20.97	21.41	20.77	21.03	99378
2013-08-27	20.76	21.39	20.32	20.44	77102
2013-08-28	20.33	21.04	19.71	20.93	105973
2013-08-29	20.98	22.49	20.98	22.29	130878
2013-08-30	22.37	22.94	21.09	21.18	138452
2013-09-03	21.50	21.76	20.55	21.33	98627
2013-09-04	21.30	22.00	20.80	21.37	82258
2013-09-05	21.44	22.31	21.44	22.17	62637
2013-09-06	22.30	22.85	21.51	22.36	86558
2013-09-09	22.51	22.79	21.28	21.46	145668
2013-09-10	21.67	23.30	21.47	23.22	143029
2013-09-11	23.25	24.16	22.58	22.81	143218
2013-09-12	22.87	23.74	22.62	23.60	109714
2013-09-13	23.71	24.99	23.38	24.96	101087
2013-09-16	25.74	27.25	25.15	25.86	232979
2013-09-17	26.12	28.43	26.08	28.19	195847
2013-09-18	28.25	28.54	27.61	27.93	123587
2013-09-19	28.19	28.61	28.02	28.21	120751
2013-09-20	28.25	28.44	27.86	28.00	110722
2013-09-23	27.91	27.91	26.36	27.67	101090
2013-09-24	27.67	29.49	27.50	28.78	113441
2013-09-25	28.97	29.94	28.47	29.43	103243
2013-09-26	29.40	29.53	29.01	29.25	74717
2013-09-27	29.07	29.46	28.50	28.66	71063
2013-09-30	28.57	29.15	27.81	28.97	299644
2013-10-01	28.90	29.38	28.78	29.22	114913
2013-10-02	28.96	29.69	28.61	29.45	75114
2013-10-03	29.48	29.87	28.55	29.03	47447
2013-10-04	28.91	29.70	28.84	29.36	98968
2013-10-07	29.00	29.33	28.09	28.25	76972
2013-10-08	28.16	28.84	26.67	26.95	156504
2013-10-09	26.79	26.93	25.00	26.19	185741
2013-10-10	26.66	29.25	26.30	28.94	140482
2013-10-11	28.94	29.80	28.94	29.31	108716
2013-10-14	29.02	29.74	28.00	29.29	98448
2013-10-15	29.33	29.74	29.05	29.35	58108
2013-10-16	29.59	29.98	29.37	29.72	108447
2013-10-17	29.81	30.98	29.70	30.40	157310
2013-10-18	30.59	31.34	30.49	31.28	97980
2013-10-21	31.33	32.40	31.21	31.78	171374
2013-10-22	32.24	32.37	31.90	32.17	91263
2013-10-23	31.97	32.02	30.22	30.37	107058
2013-10-24	30.53	30.53	28.17	28.84	180669
2013-10-25	28.79	29.50	27.56	28.05	106173
2013-10-28	27.90	27.90	23.81	25.52	297714
2013-10-29	25.42	26.15	25.01	26.05	127097
2013-10-30	25.98	26.14	24.23	24.97	150938
2013-10-31	24.83	26.37	24.54	25.85	148737
2013-11-01	25.97	25.97	24.72	25.50	106486
2013-11-04	25.14	25.40	23.27	23.91	178233
2013-11-05	23.83	24.63	23.33	24.45	108850
2013-11-06	24.54	24.93	24.05	24.58	122929
2013-11-07	24.77	24.85	23.05	23.59	104398
2013-11-08	23.72	26.04	21.50	25.63	195102
2013-11-11	25.45	25.90	24.43	24.86	106301
2013-11-12	24.69	25.26	24.25	25.03	72100
2013-11-13	24.89	25.57	24.60	25.19	87327
2013-11-14	25.16	26.05	25.15	25.97	77001
2013-11-15	25.97	26.56	25.38	25.67	81403
2013-11-18	25.65	25.89	24.75	24.79	117732
2013-11-19	24.72	25.37	24.54	25.13	57593
2013-11-20	25.21	26.90	24.64	25.94	109318
2013-11-21	26.19	26.73	25.67	26.46	70479
2013-11-22	26.39	26.88	26.08	26.57	90550
2013-11-25	26.80	27.58	26.59	27.14	98488
2013-11-26	27.11	28.65	26.60	28.20	131234
2013-11-27	28.35	29.67	28.35	29.37	138405
2013-11-29	29.56	29.80	28.95	29.00	49517
2013-12-02	29.00	29.35	27.80	28.15	95909
2013-12-03	27.93	28.60	27.52	28.45	97704
2013-12-04	28.22	28.45	26.05	27.31	107245
2013-12-05	27.40	27.40	26.33	26.66	82540
2013-12-06	25.70	27.49	25.57	27.38	157810
2013-12-09	27.50	28.49	27.29	28.04	119841
2013-12-10	28.04	28.68	27.73	28.51	135446
2013-12-11	28.63	28.96	26.91	27.40	108996
2013-12-12	27.35	28.31	26.98	27.39	118077
2013-12-13	27.44	27.97	27.37	27.44	97540
2013-12-16	26.74	26.74	23.76	24.10	344734
2013-12-17	23.95	24.25	22.90	23.18	201094
2013-12-18	22.90	23.96	21.13	23.58	549155
2013-12-19	23.58	23.66	22.62	22.79	112951
2013-12-20	22.79	23.86	22.19	23.65	161354
2013-12-23	23.74	24.35	23.47	23.91	127195
2013-12-24	23.83	24.59	23.75	24.53	68369
2013-12-26	24.66	24.72	23.95	24.07	95288
2013-12-27	23.97	24.46	23.90	24.15	63945
2013-12-30	23.93	24.41	23.61	23.85	94954
2013-12-31	23.52	23.53	21.45	22.45	628048
2014-01-02	21.89	23.28	21.89	22.56	117625
2014-01-03	21.85	23.20	21.76	23.06	180899
2014-01-06	23.30	23.88	22.90	23.60	212011
2014-01-07	23.83	24.42	23.66	23.89	139583
2014-01-08	23.80	25.51	23.71	25.39	220217
2014-01-09	25.58	25.71	25.07	25.42	211515
2014-01-10	25.42	25.80	24.53	25.57	252178
2014-01-13	25.16	25.60	23.91	24.36	102417
2014-01-14	24.22	25.46	23.77	25.26	141738
2014-01-15	25.40	25.98	25.22	25.89	135986
2014-01-16	25.95	25.95	24.88	25.14	122333
2014-01-17	25.00	25.12	24.00	24.76	134411
2014-01-21	24.82	25.35	24.12	25.10	174590
2014-01-22	25.01	25.48	24.60	25.19	105305
2014-01-23	25.05	25.18	24.39	24.84	136563
2014-01-24	24.57	25.49	24.49	24.80	123491
2014-01-27	24.90	24.90	23.29	23.55	170688
2014-01-28	23.58	24.46	23.28	23.87	103299
2014-01-29	23.62	23.83	23.11	23.45	69725
2014-01-30	23.71	24.21	23.02	23.37	122720
2014-01-31	22.84	23.89	22.21	23.64	128793
2014-02-03	23.54	23.61	21.58	21.80	96724
2014-02-04	21.82	22.96	21.50	22.96	142142
2014-02-05	22.77	23.20	22.25	22.86	115170
2014-02-06	23.00	24.20	22.63	23.97	164970
2014-02-07	24.11	24.45	22.68	22.91	144327
2014-02-10	22.84	23.25	21.75	23.04	137904
2014-02-11	23.06	23.59	22.61	23.39	143790
2014-02-12	23.74	24.89	23.68	24.59	160159
2014-02-13	24.37	25.49	24.06	25.32	138847
2014-02-14	25.36	26.00	25.01	25.98	129890
2014-02-18	25.96	26.94	25.89	26.15	206316
2014-02-19	26.05	26.50	25.89	26.24	101547
2014-02-20	26.38	27.47	26.06	27.26	86575
2014-02-21	27.46	27.83	26.80	27.53	124568
2014-02-24	27.46	28.28	27.14	27.72	95252
2014-02-25	26.70	27.15	26.05	26.85	199109
2014-02-26	26.79	28.10	26.74	27.79	106790
2014-02-27	27.72	28.11	26.77	28.03	122990
2014-02-28	27.96	28.97	27.81	28.76	111092
2014-03-03	28.30	28.70	27.52	28.01	80641
2014-03-04	28.41	29.33	27.65	29.06	108448
2014-03-05	29.03	29.16	28.55	28.71	49902
2014-03-06	28.90	29.40	28.11	28.49	78392
2014-03-07	28.61	28.89	28.10	28.37	106902
2014-03-10	28.26	28.53	27.78	28.46	65163
2014-03-11	28.59	29.17	28.36	28.89	113574
2014-03-12	28.56	29.45	28.56	29.16	104966
2014-03-13	28.64	28.64	23.20	23.22	476716
2014-03-14	23.05	23.05	21.50	21.68	253280
2014-03-17	21.78	22.40	21.72	22.12	126184
2014-03-18	22.10	23.29	22.09	22.92	180852
2014-03-19	23.40	25.23	22.99	24.69	234573
2014-03-20	24.51	24.70	23.40	23.53	154649
2014-03-21	23.73	24.15	22.75	22.86	198053
2014-03-24	22.76	23.09	21.50	22.10	103280
2014-03-25	22.15	22.66	21.61	21.93	70515
2014-03-26	22.07	23.26	22.02	22.71	118356
2014-03-27	22.61	23.45	21.92	22.35	80383
2014-03-28	22.36	22.90	21.91	22.34	77632
2014-03-31	22.50	23.33	22.19	23.05	86807
2014-04-01	23.07	24.13	22.96	23.90	76640
2014-04-02	23.91	24.32	23.51	24.08	73013
2014-04-03	23.97	23.97	23.44	23.68	39669
2014-04-04	23.82	23.82	22.74	23.10	58549
2014-04-07	23.01	23.01	21.49	21.63	151730
2014-04-08	21.51	22.50	21.51	22.21	117519
2014-04-09	22.41	22.65	22.01	22.45	99507
2014-04-10	22.49	22.61	21.34	21.76	136957
2014-04-11	21.68	22.01	21.12	21.39	98061
2014-04-14	21.56	21.56	18.91	20.27	328138
2014-04-15	20.30	21.42	19.92	20.94	101587
2014-04-16	21.27	21.27	20.72	21.00	45870
2014-04-17	20.89	21.98	20.80	21.92	47517
2014-04-21	21.78	22.65	21.29	22.34	90820
2014-04-22	22.37	22.94	22.33	22.60	58094
2014-04-23	22.52	22.71	22.13	22.47	75690
2014-04-24	22.73	22.73	22.23	22.39	48659
2014-04-25	22.35	22.35	21.68	21.87	60015
2014-04-28	21.90	22.60	21.07	21.89	48622
2014-04-29	21.95	22.41	21.18	21.59	48061
2014-04-30	21.43	21.71	21.00	21.64	46329
2014-05-01	21.44	22.49	21.29	21.75	65946
2014-05-02	21.76	22.27	20.70	22.00	115656
2014-05-05	21.71	22.95	21.39	22.79	112375
2014-05-06	22.58	22.97	22.35	22.65	85267
2014-05-07	22.51	22.51	21.68	22.04	89098
2014-05-08	22.10	22.58	21.28	21.49	34698
2014-05-09	21.41	22.92	21.19	22.78	59847
2014-05-12	22.79	23.98	22.79	23.55	77789
2014-05-13	23.50	23.82	23.00	23.01	177851
2014-05-14	23.04	23.46	22.13	22.19	35199
2014-05-15	22.12	22.30	22.00	22.22	57104
2014-05-16	22.40	22.40	21.54	22.04	76468
2014-05-19	22.00	22.44	21.71	22.27	63816
2014-05-20	22.25	22.64	21.86	22.33	69470
2014-05-21	22.42	22.67	22.01	22.52	32480
2014-05-22	22.47	23.27	22.36	22.91	41224
2014-05-23	22.77	23.36	22.64	23.33	33469
2014-05-27	23.46	23.91	23.05	23.74	36478
2014-05-28	23.65	23.65	22.46	22.59	48026
2014-05-29	22.82	22.95	22.40	22.94	72115
2014-05-30	22.82	23.44	22.57	22.76	73130
2014-06-02	22.75	23.12	22.26	22.69	34542
2014-06-03	22.53	22.87	22.23	22.30	35571
2014-06-04	22.08	23.41	22.00	23.22	58160
2014-06-05	23.35	24.20	23.05	23.99	50810
2014-06-06	24.20	24.20	23.04	23.72	39825
2014-06-09	23.62	24.07	23.47	23.81	42372
2014-06-10	23.71	23.71	22.89	23.18	26277
2014-06-11	23.06	23.37	22.78	23.16	20982
2014-06-12	23.00	23.15	22.26	22.64	17959
2014-06-13	22.60	22.60	21.62	21.77	58628
2014-06-16	21.48	22.20	21.48	22.04	38116
2014-06-17	21.94	22.54	21.72	21.78	28248
2014-06-18	21.84	22.04	21.49	21.74	19118
2014-06-19	21.93	22.05	21.60	21.92	46027
2014-06-20	22.05	22.20	21.98	22.12	50020
2014-06-23	22.12	22.45	21.96	22.33	36354
2014-06-24	22.24	22.62	22.04	22.38	84692
2014-06-25	22.27	23.00	22.27	22.92	29660
2014-06-26	23.00	23.00	22.44	22.75	20163
2014-06-27	22.55	22.78	22.26	22.32	231709
2014-06-30	22.08	22.70	22.08	22.48	41124
2014-07-01	22.37	23.19	22.37	23.10	84725
2014-07-02	23.01	23.49	23.01	23.32	35435
2014-07-03	23.46	23.49	23.24	23.48	10219
2014-07-07	23.31	23.31	22.34	22.46	26962
2014-07-08	22.35	22.45	21.62	22.02	67459
2014-07-09	22.01	22.20	21.75	21.92	34433
2014-07-10	21.48	21.80	21.48	21.71	74645
2014-07-11	21.77	22.00	21.51	21.59	39645
2014-07-14	21.93	22.28	21.77	21.91	20701
2014-07-15	21.97	22.05	21.30	21.66	40849
2014-07-16	21.83	22.06	21.67	21.93	60533
2014-07-17	21.74	22.00	21.36	21.50	44648
2014-07-18	21.43	21.97	21.43	21.94	31249
2014-07-21	21.74	21.99	21.63	21.77	26530
2014-07-22	21.92	22.38	21.84	22.32	34379
2014-07-23	22.35	22.62	22.18	22.60	62645
2014-07-24	22.59	23.19	22.42	22.83	93535
2014-07-25	22.75	22.78	22.27	22.75	42442
2014-07-28	22.84	22.84	22.12	22.62	24154
2014-07-29	22.66	22.75	22.27	22.41	21033
2014-07-30	22.46	22.52	22.24	22.37	17504
2014-07-31	22.54	22.54	22.00	22.14	37626
2014-08-01	23.10	23.44	22.24	22.65	41450
2014-08-04	22.64	23.15	22.55	22.77	44517
2014-08-05	22.70	23.15	22.50	23.06	34157
2014-08-06	22.86	23.41	22.51	23.13	36606
2014-08-07	23.12	23.08	22.64	22.69	14517
2014-08-08	22.81	23.09	22.78	23.05	19534
2014-08-11	23.05	23.50	22.80	22.97	53415
2014-08-12	22.83	23.09	22.66	22.78	61749
2014-08-13	22.83	22.96	22.60	22.73	73091
2014-08-14	22.70	22.72	22.35	22.50	63878
2014-08-15	22.70	22.70	22.00	22.29	49861
2014-08-18	22.48	23.02	21.99	22.75	69004
2014-08-19	22.70	22.73	22.37	22.48	32434
2014-08-20	22.43	22.57	22.00	22.17	28526
2014-08-21	22.10	22.74	21.91	22.18	31241
2014-08-22	22.21	22.35	21.98	22.00	16981
2014-08-25	22.00	22.12	21.55	21.86	41168
2014-08-26	21.82	22.18	21.64	22.16	16921
2014-08-27	22.13	22.13	21.70	21.77	29877
2014-08-28	21.74	22.01	21.73	21.86	24740
2014-08-29	22.00	22.03	21.56	21.90	24176
2014-09-02	21.90	22.04	21.65	21.88	38433
2014-09-03	21.90	22.03	21.73	21.90	36067
2014-09-04	22.02	22.06	21.69	21.78	51386
2014-09-05	21.74	21.93	21.70	21.75	11328
2014-09-08	21.79	21.81	21.07	21.36	26049
2014-09-09	21.32	21.45	20.55	20.60	39388
2014-09-10	20.65	20.71	20.35	20.44	61087
2014-09-11	20.37	21.29	20.33	21.11	45592
2014-09-12	21.17	21.17	20.39	20.45	15934
2014-09-15	20.40	20.43	19.96	20.16	25657
2014-09-16	20.06	20.43	20.06	20.36	15785
2014-09-17	20.30	20.50	19.96	20.08	55056
2014-09-18	20.10	20.10	19.32	19.89	48284
2014-09-19	19.89	20.14	19.72	19.82	57281
2014-09-22	19.77	19.77	19.56	19.65	36540
2014-09-23	19.61	19.67	19.05	19.12	20067
2014-09-24	19.10	19.34	18.67	19.11	25608
2014-09-25	19.01	19.01	18.21	18.38	24824
2014-09-26	18.49	18.49	17.66	17.80	50527
2014-09-29	17.96	18.08	17.02	17.30	91699
2014-09-30	18.43	20.59	17.98	19.60	156343
2014-10-01	19.69	20.76	19.32	20.15	61570
2014-10-02	20.23	20.48	19.84	20.08	26002
2014-10-03	20.29	20.29	19.73	19.93	26404
2014-10-06	20.09	20.09	19.50	19.59	22975
2014-10-07	19.55	19.68	19.25	19.36	18716
2014-10-08	19.37	19.37	18.66	19.12	42511
2014-10-09	19.05	18.95	18.37	18.50	31363
2014-10-10	18.40	19.37	18.00	18.61	35939
2014-10-13	18.57	19.25	18.48	18.70	27190
2014-10-14	18.94	19.16	18.28	18.46	29126
2014-10-15	18.29	18.35	17.81	17.94	53683
2014-10-16	17.67	18.78	18.08	18.65	16548
2014-10-17	18.92	18.92	17.84	18.06	32568
2014-10-20	17.91	18.18	17.06	17.96	87324
2014-10-21	18.14	18.74	17.91	18.73	60279
2014-10-22	18.67	18.70	18.16	18.40	54893
2014-10-23	18.52	18.52	18.01	18.12	27852
2014-10-24	18.06	18.38	18.04	18.13	18810
2014-10-27	18.00	18.20	17.65	18.05	46006
2014-10-28	18.16	18.39	17.89	18.27	28266
2014-10-29	18.32	18.71	17.92	18.56	200264
2014-10-30	18.30	19.40	17.96	19.30	126725
2014-10-31	19.57	20.45	19.51	19.87	105882
2014-11-03	20.03	20.50	19.75	20.10	36651
2014-11-04	20.08	20.55	19.87	20.20	23534
2014-11-05	20.30	20.47	19.79	19.86	35747
2014-11-06	19.83	20.41	19.65	20.40	34311
2014-11-07	20.40	20.85	20.14	20.73	60328
2014-11-10	20.60	20.86	20.16	20.78	34941
2014-11-11	20.82	21.06	19.74	20.87	48027
2014-11-12	20.72	21.33	20.48	21.26	35220
2014-11-13	21.25	21.63	20.68	21.40	8490
2014-11-14	21.37	21.76	21.10	21.63	51537
2014-11-17	21.53	21.61	21.00	21.45	34943
2014-11-18	21.44	22.13	21.44	21.95	41773
2014-11-19	22.00	22.00	21.18	21.66	50318
2014-11-20	21.66	21.98	21.53	21.86	27364
2014-11-21	22.00	22.21	21.91	22.07	49430
2014-11-24	22.05	22.45	21.90	22.42	51931
2014-11-25	22.30	22.72	21.51	22.61	80178
2014-11-26	22.71	23.00	22.27	22.93	45544
2014-11-28	22.99	23.36	22.77	23.08	25769
2014-12-01	22.99	23.11	22.33	23.02	87868
2014-12-02	23.04	23.64	22.88	23.40	57871
2014-12-03	23.34	23.50	23.00	23.40	79665
2014-12-04	23.45	23.47	23.04	23.27	38286
2014-12-05	23.27	23.50	22.77	22.88	43917
2014-12-08	22.92	23.16	22.82	22.88	38660
2014-12-09	22.81	23.70	22.62	23.66	33385
2014-12-10	23.75	24.26	23.34	23.52	91386
2014-12-11	23.78	24.04	23.60	23.80	82004
2014-12-12	23.62	23.95	22.92	23.03	61920
2014-12-15	23.09	23.55	22.34	22.78	48992
2014-12-16	22.78	23.17	21.86	22.04	61664
2014-12-17	22.04	22.12	21.02	21.68	84090
2014-12-18	21.68	21.81	21.44	21.78	82414
2014-12-19	21.72	22.49	21.62	22.32	196344
2014-12-22	22.38	23.25	21.93	23.01	41487
2014-12-23	23.26	24.15	22.77	23.99	55432
2014-12-24	24.09	24.12	23.74	23.80	11269
2014-12-26	23.90	24.22	23.64	24.01	18865
2014-12-29	24.14	24.24	24.00	24.13	26714
2014-12-30	24.00	24.26	23.83	24.21	17651
2014-12-31	24.20	24.29	23.80	24.27	29390
2015-01-02	24.29	24.29	23.31	24.02	39560
2015-01-05	23.99	24.68	23.99	24.19	52907
2015-01-06	24.31	24.31	23.66	24.04	77384
2015-01-07	24.02	24.42	22.96	24.01	257992
2015-01-08	24.03	24.12	23.25	23.45	65635
2015-01-09	23.39	23.42	22.84	22.95	31052
2015-01-12	23.03	23.05	22.31	22.78	36400
2015-01-13	22.89	23.04	21.94	22.36	29013
2015-01-14	22.14	22.61	21.98	22.34	59578
2015-01-15	22.43	22.36	22.01	22.04	20764
2015-01-16	21.96	22.65	21.90	22.61	19895
2015-01-20	22.50	22.50	21.72	22.08	37669
2015-01-21	21.97	22.37	21.63	22.32	56735
2015-01-22	22.34	22.71	21.89	22.66	31084
2015-01-23	22.71	23.03	22.60	22.83	19787
2015-01-26	22.80	23.24	22.53	23.04	18885
2015-01-27	23.17	23.57	22.90	23.09	48905
2015-01-28	23.19	23.21	22.67	22.73	28557
2015-01-29	22.73	23.20	21.86	22.80	139884
2015-01-30	22.67	23.25	22.05	22.18	77445
2015-02-02	22.10	22.10	21.30	21.69	123835
2015-02-03	21.62	22.27	21.40	21.47	37609
2015-02-04	21.37	21.74	21.36	21.50	45431
2015-02-05	21.50	22.24	21.37	21.43	20960
2015-02-06	21.46	21.61	21.26	21.39	18453
2015-02-09	21.50	21.50	20.64	21.13	87644
2015-02-10	21.16	21.43	20.96	21.32	66161
2015-02-11	21.23	21.60	20.93	21.30	23255
2015-02-12	21.25	21.59	21.13	21.39	19334
2015-02-13	21.51	21.69	21.18	21.57	51086
2015-02-17	21.40	21.52	21.04	21.29	42690
2015-02-18	21.27	21.55	21.24	21.48	52461
2015-02-19	21.52	21.70	21.32	21.44	34607
2015-02-20	21.50	21.60	21.19	21.40	23003
2015-02-23	21.42	21.42	20.86	21.18	34205
2015-02-24	21.11	21.67	21.07	21.24	95683
2015-02-25	21.25	21.56	21.24	21.39	80575
2015-02-26	21.31	21.90	21.39	21.58	81407
2015-02-27	21.62	21.94	21.49	21.90	59352
2015-03-02	21.82	22.49	21.82	22.41	61759
2015-03-03	22.46	22.46	22.06	22.14	33411
2015-03-04	22.01	22.39	21.98	22.17	40210
2015-03-05	22.15	22.23	21.49	21.97	56705
2015-03-06	22.05	23.49	22.01	22.99	277918
2015-03-09	23.11	23.24	22.11	22.24	60926
2015-03-10	22.21	22.32	21.44	21.78	86190
2015-03-11	21.78	22.13	21.29	21.43	99848
2015-03-12	21.63	22.63	21.44	22.38	56110
2015-03-13	22.46	22.75	22.10	22.66	27452
2015-03-16	22.86	22.99	22.68	22.91	65358
2015-03-17	22.91	23.05	22.38	22.78	105223
2015-03-18	22.84	23.33	22.67	22.96	49212
2015-03-19	23.07	23.33	22.13	23.06	43917
2015-03-20	23.14	23.25	22.28	22.28	155410
2015-03-23	22.28	23.35	22.26	23.27	93147
2015-03-24	23.35	23.35	22.66	22.93	73039
2015-03-25	22.97	23.01	22.27	22.58	89463
2015-03-26	22.45	22.76	22.14	22.47	23448
2015-03-27	22.48	22.65	22.02	22.57	63196
2015-03-30	22.75	23.32	22.61	22.95	99194
2015-03-31	22.95	23.33	22.66	23.02	105011
2015-04-01	23.00	24.00	22.86	23.88	68125
2015-04-02	23.98	24.19	23.41	23.55	116460
2015-04-06	23.41	24.18	23.41	24.04	46950
2015-04-07	24.18	25.35	24.18	24.99	133336
2015-04-08	25.10	26.55	25.10	26.14	114875
2015-04-09	26.23	26.61	25.53	26.06	61566
2015-04-10	26.22	26.86	26.00	26.21	50068
2015-04-13	26.30	26.64	25.40	26.02	68652
2015-04-14	25.93	26.58	25.93	26.22	44339
2015-04-15	26.43	26.60	26.17	26.40	28569
2015-04-16	26.58	27.95	26.51	26.95	109404
2015-04-17	26.97	27.00	26.02	26.27	81153
2015-04-20	26.59	27.80	26.00	27.51	63989
2015-04-21	27.89	28.74	27.52	27.93	84498
2015-04-22	27.93	28.15	27.02	27.60	70523
2015-04-23	27.77	28.46	27.10	28.45	59103
2015-04-24	28.57	29.00	28.15	28.86	54207
2015-04-27	29.04	29.05	27.81	28.04	52167
2015-04-28	28.09	28.09	27.01	27.76	56539
2015-04-29	27.80	28.32	27.59	27.95	30739
2015-04-30	27.85	28.04	26.67	26.84	65772
2015-05-01	26.00	27.19	24.54	27.00	254814
2015-05-04	27.13	28.10	26.72	26.79	71694
2015-05-05	26.57	27.04	26.23	26.75	72945
2015-05-06	26.75	26.96	26.00	26.81	97364
2015-05-07	26.73	26.91	26.26	26.60	77852
2015-05-08	26.86	26.99	26.25	26.48	85107
2015-05-11	26.46	26.69	26.10	26.49	58264
2015-05-12	26.29	26.51	25.51	26.39	49290
2015-05-13	26.30	26.32	25.96	26.09	60701
2015-05-14	26.11	27.16	25.81	27.12	85193
2015-05-15	27.07	27.41	27.00	27.41	44840
2015-05-18	27.23	27.59	27.22	27.50	49555
2015-05-19	27.38	28.20	27.23	28.00	54206
2015-05-20	28.02	28.49	27.63	28.34	40576
2015-05-21	28.18	28.21	27.66	28.01	57176
2015-05-22	27.88	28.32	27.55	27.95	26122
2015-05-26	27.70	27.99	27.50	27.87	40675
2015-05-27	27.68	28.18	27.68	27.99	29822
2015-05-28	27.84	28.19	27.70	27.97	43567
2015-05-29	28.00	28.37	27.38	28.01	26811
2015-06-01	28.19	28.39	27.54	27.68	46791
2015-06-02	27.61	27.88	26.87	27.10	51370
2015-06-03	27.12	27.69	26.81	27.66	34934
2015-06-04	27.58	28.28	27.16	28.23	82728
2015-06-05	28.27	28.69	28.05	28.61	76164
2015-06-08	28.62	28.71	28.35	28.52	68708
2015-06-09	28.42	28.42	27.25	27.50	53257
2015-06-10	27.54	27.98	27.51	27.88	66211
2015-06-11	28.00	28.25	27.85	27.94	27595
2015-06-12	27.95	28.64	27.62	28.61	54777
2015-06-15	28.38	29.01	28.26	28.57	55955
2015-06-16	28.57	29.01	28.55	28.99	53880
2015-06-17	29.19	29.19	28.35	28.51	66890
2015-06-18	28.67	28.98	28.50	28.65	50230
2015-06-19	28.76	28.92	28.47	28.66	47209
2015-06-22	28.74	28.85	28.64	28.81	23840
2015-06-23	28.85	28.90	28.49	28.56	43840
2015-06-24	28.47	28.47	28.00	28.10	49459
2015-06-25	28.28	28.95	28.16	28.62	66017
2015-06-26	28.61	29.10	28.49	28.79	88145
2015-06-29	28.51	29.19	28.41	28.60	64109
2015-06-30	28.75	28.97	27.81	27.86	47849
2015-07-01	28.05	28.53	26.60	27.59	592855
2015-07-02	27.80	27.80	27.00	27.49	111476
2015-07-06	27.23	28.30	27.05	28.20	79123
2015-07-07	28.20	28.26	27.25	27.44	75356
2015-07-08	27.08	27.26	26.35	26.61	76082
2015-07-09	26.62	27.17	26.33	26.45	78446
2015-07-10	26.50	27.15	26.30	26.89	76471
2015-07-13	26.83	27.44	26.83	27.13	61129
2015-07-14	27.20	27.51	26.97	27.48	55828
2015-07-15	27.49	27.79	27.22	27.26	51903
2015-07-16	27.51	28.48	27.41	28.28	52359
2015-07-17	28.20	28.50	28.10	28.34	36527
2015-07-20	28.29	28.39	27.71	27.85	50271
2015-07-21	27.94	28.17	27.36	27.93	75101
2015-07-22	27.71	28.25	27.42	27.54	75027
2015-07-23	27.45	27.78	27.22	27.42	52853
2015-07-24	27.33	27.33	26.28	26.40	42995
2015-07-27	26.14	26.70	25.00	26.28	90632
2015-07-28	26.40	27.00	25.80	26.77	41000
2015-07-29	26.82	27.83	26.17	26.45	65803
2015-07-30	26.31	26.75	26.18	26.44	68545
2015-07-31	26.55	27.49	25.46	27.14	35284
2015-08-03	27.15	27.31	26.24	26.53	30672
2015-08-04	27.85	28.96	26.92	28.34	134438
2015-08-05	28.49	29.40	27.01	28.81	66615
2015-08-06	28.83	29.00	28.24	28.76	58273
2015-08-07	28.66	28.95	28.10	28.85	40950
2015-08-10	28.92	29.16	28.47	28.80	61556
2015-08-11	28.66	29.06	28.08	28.33	78978
2015-08-12	28.19	28.95	27.90	28.72	71025
2015-08-13	28.80	28.80	28.10	28.30	50280
2015-08-14	28.20	28.96	28.07	28.70	53842
2015-08-17	28.54	29.55	28.24	29.28	93309
2015-08-18	29.28	30.90	28.66	30.66	129429
2015-08-19	30.51	30.68	29.83	29.83	55069
2015-08-20	29.69	29.69	28.83	29.25	107425
2015-08-21	28.76	30.17	28.76	29.83	100639
2015-08-24	28.73	29.43	27.83	28.47	57973
2015-08-25	29.50	30.24	28.11	28.18	64011
2015-08-26	28.65	28.65	27.60	28.29	79254
2015-08-27	28.61	29.17	27.98	28.51	58787
2015-08-28	28.41	28.97	28.30	28.71	28468
2015-08-31	28.56	29.31	28.50	28.74	65580
2015-09-01	28.46	28.72	28.01	28.55	81489
2015-09-02	28.95	29.84	28.60	29.80	47237
2015-09-03	29.88	30.12	28.83	28.96	75807
2015-09-04	28.70	29.30	28.16	29.11	36423
2015-09-08	29.79	29.85	28.87	29.48	85110
2015-09-09	29.84	31.05	29.33	30.86	100836
2015-09-10	30.95	33.43	30.68	33.22	131549
2015-09-11	33.36	33.62	32.48	32.74	298436
2015-09-14	32.73	33.27	31.59	31.99	94500
2015-09-15	31.84	32.28	31.61	31.97	66760
2015-09-16	32.10	32.90	31.93	32.61	39364
2015-09-17	32.51	34.38	32.49	33.91	52850
2015-09-18	33.53	34.10	32.69	33.38	94472
2015-09-21	33.30	33.72	33.14	33.54	51424
2015-09-22	33.35	34.93	33.31	34.09	56403
2015-09-23	34.16	35.83	34.16	35.06	80844
2015-09-24	34.96	35.06	33.90	34.60	84504
2015-09-25	34.92	35.05	32.75	32.77	87262
2015-09-28	32.59	32.77	30.21	31.31	95323
2015-09-29	31.14	32.19	30.85	31.60	43320
2015-09-30	31.84	31.84	30.45	31.15	89462
2015-10-01	30.98	31.50	29.69	29.91	66133
2015-10-02	29.49	30.51	29.41	30.43	43167
2015-10-05	30.56	31.47	30.01	30.77	54780
2015-10-06	30.85	30.85	29.35	29.93	48782
2015-10-07	29.97	30.70	29.27	30.57	55560
2015-10-08	30.65	31.02	29.93	30.34	29269
2015-10-09	30.24	30.42	29.95	30.20	42786
2015-10-12	30.10	31.41	29.78	31.31	25454
2015-10-13	31.29	32.62	30.99	31.33	42845
2015-10-14	31.25	31.67	31.18	31.40	26331
2015-10-15	31.39	32.63	31.31	32.62	53920
2015-10-16	32.81	34.24	32.81	33.85	55024
2015-10-19	33.79	36.13	33.68	35.72	145096
2015-10-20	35.84	38.08	35.00	35.25	70523
2015-10-21	35.25	35.41	33.85	33.97	49393
2015-10-22	33.97	35.33	32.45	32.72	79066
2015-10-23	29.25	29.25	22.75	24.74	682061
2015-10-26	24.79	26.45	23.82	24.18	206748
2015-10-27	24.13	25.56	23.00	25.46	169787
2015-10-28	25.46	26.46	25.10	25.94	70961
2015-10-29	25.94	26.95	25.03	26.56	89394
2015-10-30	26.04	26.45	24.82	24.98	83458
2015-11-02	25.24	26.03	24.69	24.92	88320
2015-11-03	24.70	24.86	21.78	21.80	419982
2015-11-04	21.71	22.43	21.51	22.10	172093
2015-11-05	22.05	22.75	21.90	22.08	148497
2015-11-06	22.01	22.06	20.62	21.28	152890
2015-11-09	21.28	21.41	19.87	19.98	113748
2015-11-10	20.00	21.72	19.33	19.83	71512
2015-11-11	19.83	19.83	18.91	19.36	84423
2015-11-12	19.24	19.29	18.78	18.93	57771
2015-11-13	18.75	20.08	18.75	19.88	74724
2015-11-16	19.89	20.76	19.79	20.68	141844
2015-11-17	20.81	22.45	20.13	20.78	92722
2015-11-18	20.79	21.16	20.44	21.04	59313
2015-11-19	21.02	21.64	20.77	21.00	98129
2015-11-20	21.03	21.41	20.72	21.17	68119
2015-11-23	20.93	21.88	20.45	21.74	74368
2015-11-24	21.60	21.93	21.48	21.83	43146
2015-11-25	21.87	22.32	21.74	22.23	36057
2015-11-27	22.22	22.74	22.05	22.72	31425
2015-11-30	22.67	22.92	22.42	22.79	104518
2015-12-01	22.83	23.03	22.73	22.92	50346
2015-12-02	22.95	23.22	22.78	22.84	55127
2015-12-03	22.84	23.48	22.49	22.68	49086
2015-12-04	22.62	22.94	22.50	22.79	44316
2015-12-07	22.67	23.21	22.00	22.22	57307
2015-12-08	22.20	23.50	21.97	23.14	43169
2015-12-09	23.20	24.12	23.07	23.95	82898
2015-12-10	24.00	24.10	23.25	23.63	58225
2015-12-11	23.30	24.92	23.15	24.57	75087
2015-12-14	24.65	24.94	24.19	24.89	115497
2015-12-15	25.20	25.44	24.41	25.00	99988
2015-12-16	25.01	25.76	23.01	24.81	58996
2015-12-17	24.72	25.03	24.04	24.54	47332
2015-12-18	24.48	24.50	23.18	24.00	96901
2015-12-21	23.99	24.78	23.27	24.49	74061
2015-12-22	24.49	24.49	23.19	23.71	62455
2015-12-23	23.84	23.98	23.44	23.56	51778
2015-12-24	23.50	23.81	23.25	23.67	18108
2015-12-28	23.61	23.65	22.79	23.51	63547
2015-12-29	23.79	24.76	23.54	24.59	59286
2015-12-30	24.67	24.91	23.86	24.09	52955
2015-12-31	24.12	24.76	23.28	23.28	128285
2016-01-04	23.02	23.17	22.39	22.89	95025
2016-01-05	22.97	23.54	22.76	23.48	92707
2016-01-06	23.14	24.31	22.83	24.16	118910
2016-01-07	23.84	24.33	22.11	22.54	104139
2016-01-08	22.53	23.59	21.77	22.27	129755
2016-01-11	22.27	22.57	21.80	22.38	151888
2016-01-12	22.51	23.11	21.94	22.47	183940
2016-01-13	22.44	23.22	21.09	21.44	146073
2016-01-14	21.47	21.80	20.44	21.36	166988
2016-01-15	20.90	21.65	20.04	20.54	117585
2016-01-19	20.83	20.83	18.83	19.07	164805
2016-01-20	18.78	19.75	18.16	19.56	74784
2016-01-21	19.67	20.47	19.36	19.71	52372
2016-01-22	19.87	20.08	19.59	20.03	56151
2016-01-25	19.88	20.98	19.82	20.43	64944
2016-01-26	20.42	21.48	19.51	21.13	80191
2016-01-27	21.13	21.22	20.08	20.52	60522
2016-01-28	20.74	21.21	20.05	20.52	71442
2016-01-29	20.62	21.32	20.24	21.21	82560
2016-02-01	21.20	21.91	20.66	21.83	68143
2016-02-02	21.10	21.82	21.05	21.65	41271
2016-02-03	21.75	21.75	21.22	21.50	59871
2016-02-04	21.54	21.86	20.34	21.45	46179
2016-02-05	21.43	21.86	20.24	20.28	63289
2016-02-08	20.03	21.26	19.68	21.08	63547
2016-02-09	20.75	22.20	19.76	21.38	213428
2016-02-10	21.41	22.84	21.01	22.30	69144
2016-02-11	22.02	22.22	20.59	21.24	57320
2016-02-12	21.32	21.33	19.56	21.25	37693
2016-02-16	21.36	23.76	20.70	23.07	60180
2016-02-17	23.07	24.05	23.07	23.46	58621
2016-02-18	23.13	23.75	22.33	22.62	84828
2016-02-19	22.56	22.65	21.49	21.54	47340
2016-02-22	21.59	22.92	21.55	22.31	82483
2016-02-23	22.29	22.57	21.40	21.91	64559
2016-02-24	21.53	21.90	21.21	21.75	62563
2016-02-25	22.10	22.75	21.75	22.73	46011
2016-02-26	23.00	23.46	22.65	23.41	28387
2016-02-29	23.36	23.59	22.61	22.70	99262
2016-03-01	22.95	24.06	22.63	24.05	68524
2016-03-02	23.93	24.34	23.54	24.04	111365
2016-03-03	24.11	24.55	24.10	24.41	31938
2016-03-04	24.32	24.56	23.19	23.38	40388
2016-03-07	23.31	24.86	22.90	23.80	53982
2016-03-08	21.50	22.55	18.77	23.80	295679
2016-03-09	19.63	19.75	18.38	18.40	84378
2016-03-10	18.28	18.31	16.82	18.40	188030
2016-03-11	17.33	18.84	17.33	18.69	73312
2016-03-14	18.82	19.25	18.50	18.54	79956
2016-03-15	18.45	18.60	16.87	16.92	86582
2016-03-16	16.91	17.71	16.82	16.91	166587
2016-03-17	16.99	17.09	16.75	16.80	126188
2016-03-18	16.96	17.34	16.69	17.11	93117
2016-03-21	17.30	17.53	16.64	16.78	58612
2016-03-22	16.78	17.41	16.50	16.84	88831
2016-03-23	16.95	17.06	16.37	16.39	107178
2016-03-24	16.25	16.42	15.33	16.36	91723
2016-03-28	16.45	17.26	16.27	17.26	16445
2016-03-29	17.52	17.79	17.10	17.64	82960
2016-03-30	17.75	18.18	17.11	17.41	53402
2016-03-31	17.38	17.60	17.14	17.19	47848
2016-04-01	17.15	17.39	17.00	17.18	116042
2016-04-04	17.02	17.40	17.02	17.16	80009
2016-04-05	16.87	17.32	16.87	17.05	35966
2016-04-06	17.05	17.30	16.86	17.27	37262
2016-04-07	17.10	17.32	17.00	17.06	168198
2016-04-08	17.08	17.63	17.04	17.49	35711
2016-04-11	17.46	17.80	17.33	17.66	43973
2016-04-12	17.66	18.34	17.47	18.23	59982
2016-04-13	18.40	18.93	18.40	18.87	46593
2016-04-14	18.81	19.33	18.53	19.24	65682
2016-04-15	19.24	19.59	19.13	19.48	26075
2016-04-18	19.50	20.04	17.94	19.91	33849
2016-04-19	20.07	20.41	19.94	20.17	38131
2016-04-20	20.14	20.99	19.93	20.91	47558
2016-04-21	20.86	21.60	20.53	20.67	31988
2016-04-22	20.77	20.77	20.18	20.37	30304
2016-04-25	20.23	20.50	19.69	20.00	31109
2016-04-26	19.96	20.00	19.01	19.74	51787
2016-04-27	20.04	20.04	19.07	19.46	34956
2016-04-28	19.20	19.62	18.96	19.09	32459
2016-04-29	18.95	19.37	18.24	18.50	95518
2016-05-02	18.47	19.22	18.47	19.02	67728
2016-05-03	18.66	19.01	17.67	18.29	95543
2016-05-04	18.18	18.52	18.00	18.17	46029
2016-05-05	18.16	18.18	17.77	17.96	39317
2016-05-06	17.94	18.38	17.94	18.33	24456
2016-05-09	18.25	19.54	18.25	19.46	49781
2016-05-10	19.64	19.72	19.29	19.58	18406
2016-05-11	19.43	19.60	18.87	19.00	71239
2016-05-12	18.82	19.29	18.69	18.83	42654
2016-05-13	18.64	19.02	18.48	18.67	29943
2016-05-16	18.80	19.09	18.43	18.78	30167
2016-05-17	18.68	19.02	18.25	18.41	41454
2016-05-18	18.35	19.22	18.16	19.12	29144
2016-05-19	18.97	19.15	18.65	18.73	43840
2016-05-20	18.75	19.54	18.67	19.09	36536
2016-05-23	19.28	19.45	18.84	19.00	28487
2016-05-24	19.04	20.27	19.04	20.25	36937
2016-05-25	20.30	20.62	19.79	20.00	30837
2016-05-26	20.03	20.03	19.47	19.73	26704
2016-05-27	19.74	20.17	19.61	19.71	41532
2016-05-31	19.77	20.24	19.63	20.00	92666
2016-06-01	20.55	20.67	20.00	20.29	53935
2016-06-02	20.23	20.46	19.38	19.54	30826
2016-06-03	19.54	19.54	19.12	19.18	24064
2016-06-06	19.29	20.79	19.08	20.64	59564
2016-06-07	20.68	20.88	20.42	20.79	35526
2016-06-08	20.75	21.19	20.26	20.41	41023
2016-06-09	20.20	20.50	19.82	19.97	26165
2016-06-10	19.64	20.32	18.51	19.96	34587
2016-06-13	19.90	20.29	19.36	19.88	40383
2016-06-14	19.74	20.19	19.13	19.63	50341
2016-06-15	19.24	19.85	19.24	19.56	19980
2016-06-16	19.30	19.65	19.11	19.59	29143
2016-06-17	19.65	19.73	18.63	18.68	76541
2016-06-20	19.11	19.69	19.11	19.29	25894
2016-06-21	19.29	19.84	18.98	19.76	18456
2016-06-22	19.66	20.07	19.38	19.44	19308
2016-06-23	19.43	20.06	18.48	18.64	45584
2016-06-24	17.75	18.06	17.08	17.47	143947
2016-06-27	17.38	17.70	17.22	17.60	54044
2016-06-28	17.73	18.30	17.58	17.63	55979
2016-06-29	17.79	18.17	16.55	16.70	47913
2016-06-30	16.90	17.63	16.90	17.43	60605
2016-07-01	17.39	17.73	17.35	17.53	43320
2016-07-05	17.57	18.24	17.42	17.92	47237
2016-07-06	18.00	18.91	17.91	18.89	47362
2016-07-07	18.88	19.00	18.19	18.54	28635
2016-07-08	18.64	19.10	18.01	19.00	50007
2016-07-11	19.14	19.14	18.74	18.94	18245
2016-07-12	18.99	19.50	18.94	19.16	62059
2016-07-13	19.26	19.50	19.14	19.45	42458
2016-07-14	19.55	19.84	19.35	19.55	23212
2016-07-15	19.71	19.99	19.42	19.66	36035
2016-07-18	19.65	19.65	19.17	19.43	16995
2016-07-19	19.20	19.41	19.20	19.22	29079
2016-07-20	19.25	19.88	19.16	19.73	65756
2016-07-21	19.70	20.02	19.54	19.95	34511
2016-07-22	19.80	20.00	19.53	19.64	23282
2016-07-25	19.55	19.70	19.47	19.47	46804
2016-07-26	19.45	19.45	18.47	18.87	29414
2016-07-27	18.81	19.40	18.62	19.34	23816
2016-07-28	19.20	19.30	18.82	19.24	33180
2016-07-29	19.13	19.20	18.82	18.86	11328
2016-08-01	18.81	18.97	18.26	18.49	31280
2016-08-02	18.78	21.54	18.78	21.47	98070
2016-08-03	21.22	21.30	19.22	21.12	86460
2016-08-04	20.90	20.94	19.85	19.86	18240
2016-08-05	19.79	20.53	19.68	20.49	29898
2016-08-08	20.18	20.69	20.17	20.51	19615
2016-08-09	20.68	20.68	20.35	20.55	34652
2016-08-10	20.59	20.87	20.33	20.71	25863
2016-08-11	20.56	21.00	20.56	20.71	42131
2016-08-12	20.77	21.87	18.57	21.76	54280
2016-08-15	21.86	21.87	21.46	21.74	44784
2016-08-16	21.80	21.87	20.96	21.52	55068
2016-08-17	21.69	21.69	20.53	20.63	32529
2016-08-18	20.37	20.82	18.61	20.77	31520
2016-08-19	20.65	21.55	20.02	21.38	63272
2016-08-22	21.48	21.75	21.12	21.64	27368
2016-08-23	21.68	21.68	21.25	21.30	44752
2016-08-24	20.83	21.41	20.65	21.28	42969
2016-08-25	21.12	23.33	21.12	23.03	140832
2016-08-26	23.24	25.84	22.49	22.96	197586
2016-08-29	22.96	23.18	22.73	23.14	57425
2016-08-30	23.16	25.08	23.08	24.02	159293
2016-08-31	24.16	24.25	23.68	23.98	58807
2016-09-01	24.17	24.53	23.56	24.20	126757
2016-09-02	24.43	25.36	23.75	24.87	84132
2016-09-06	24.79	24.95	23.86	24.61	57282
2016-09-07	24.47	25.07	24.47	24.97	47008
2016-09-08	24.94	26.03	24.60	25.73	101018
2016-09-09	25.74	25.89	24.07	24.17	70424
2016-09-12	24.15	25.26	23.68	24.84	41385
2016-09-13	24.67	24.84	24.33	24.79	53730
2016-09-14	24.93	25.01	24.33	24.56	36840
2016-09-15	25.15	25.15	23.76	24.22	57156
2016-09-16	24.25	24.71	23.94	24.71	43185
2016-09-19	24.59	26.54	24.59	24.77	72737
2016-09-20	24.97	26.01	24.66	24.86	30825
2016-09-21	25.46	25.46	24.72	25.26	45637
2016-09-22	25.34	26.23	25.10	26.17	60573
2016-09-23	25.97	26.73	25.73	26.49	113163
2016-09-26	26.42	26.62	25.52	26.54	68903
2016-09-27	26.60	26.83	26.17	26.77	44293
2016-09-28	26.80	27.43	26.18	26.87	147043
2016-09-29	26.78	26.92	25.79	26.09	47307
2016-09-30	25.79	26.45	25.75	26.16	76666
2016-10-03	25.94	26.26	25.67	26.03	36001
2016-10-04	26.05	26.25	25.87	26.04	37627
2016-10-05	25.74	26.75	25.70	26.47	32422
2016-10-06	26.20	26.79	26.01	26.70	33803
2016-10-07	26.67	26.75	26.40	26.47	62324
2016-10-10	26.55	27.35	26.49	26.89	51499
2016-10-11	26.88	27.24	26.56	27.11	46082
2016-10-12	27.09	27.40	26.80	27.18	38314
2016-10-13	26.96	26.97	26.56	26.67	21113
2016-10-14	26.84	26.87	26.25	26.76	44386
2016-10-17	26.64	27.12	26.37	27.01	26638
2016-10-18	27.04	27.36	26.81	27.25	32060
2016-10-19	27.14	27.42	26.99	27.06	20174
2016-10-20	27.11	27.20	26.61	26.97	27804
2016-10-21	26.89	26.91	26.34	26.48	34341
2016-10-24	26.58	27.22	26.46	26.56	29690
2016-10-25	26.67	26.78	25.97	26.29	16977
2016-10-26	26.19	26.42	25.78	25.98	39604
2016-10-27	26.00	26.00	25.08	25.28	38402
2016-10-28	25.39	25.39	24.86	24.96	28087
2016-10-31	24.85	25.50	24.85	25.30	36904
2016-11-01	25.35	25.35	24.40	25.05	42172
2016-11-02	24.90	25.50	24.70	24.95	52330
2016-11-03	24.95	25.40	24.60	24.65	26996
2016-11-04	24.65	26.10	24.65	25.60	32145
2016-11-07	26.05	26.16	25.49	26.00	29177
2016-11-08	27.05	31.35	27.05	30.05	187120
2016-11-09	30.00	32.00	29.65	31.85	173422
2016-11-10	32.20	35.10	31.95	32.95	134886
2016-11-11	33.30	33.60	32.35	32.95	170605
2016-11-14	33.55	34.05	31.70	31.85	149795
2016-11-15	32.00	32.40	31.75	31.90	154004
2016-11-16	31.70	32.80	31.60	32.00	103910
2016-11-17	32.30	32.55	31.85	32.45	132937
2016-11-18	32.50	34.60	32.50	34.00	99581
2016-11-21	34.20	35.20	33.30	34.05	105373
2016-11-22	34.05	34.10	33.50	33.65	90731
2016-11-23	33.50	33.80	33.16	33.55	146469
2016-11-25	33.70	33.80	32.24	33.50	59538
2016-11-28	33.45	35.15	33.25	34.00	92804
2016-11-29	34.30	35.50	34.20	34.80	144570
2016-11-30	35.00	35.20	34.50	34.70	57427
2016-12-01	34.90	35.35	33.60	33.80	60028
2016-12-02	34.00	35.20	33.55	34.60	245966
2016-12-05	35.15	35.35	34.55	34.95	75480
2016-12-06	34.90	35.15	34.55	34.80	39301
2016-12-07	34.95	35.10	33.95	33.98	68397
2016-12-08	35.00	35.60	33.91	34.00	94581
2016-12-09	34.00	34.20	33.45	33.75	83881
2016-12-12	33.75	35.45	33.35	35.40	106472
2016-12-13	35.45	36.30	34.25	34.90	55148
2016-12-14	34.85	35.15	34.05	34.55	44408
2016-12-15	34.55	35.45	34.10	34.95	66527
2016-12-16	35.15	35.85	35.15	35.15	98033
2016-12-19	35.65	35.90	34.95	35.00	63569
2016-12-20	35.20	36.00	35.20	35.65	49327
2016-12-21	35.15	35.75	35.05	35.35	24708
2016-12-22	35.25	35.25	34.25	34.55	58367
2016-12-23	34.70	35.60	34.55	35.55	18502
2016-12-27	35.25	35.90	34.85	34.90	30500
2016-12-28	34.75	35.65	34.65	35.25	43543
2016-12-29	35.05	35.75	35.05	35.35	28114
2016-12-30	35.10	35.20	34.85	35.05	20437
2017-01-03	35.40	36.00	34.86	35.95	46177
2017-01-04	36.40	36.40	35.65	36.10	41500
2017-01-05	35.75	36.10	35.25	35.70	31973
2017-01-06	35.85	35.85	35.20	35.35	17053
2017-01-09	35.50	35.65	34.85	35.05	21170
2017-01-10	35.05	35.10	34.75	34.95	29707
2017-01-11	35.05	35.10	34.40	35.00	35388
2017-01-12	34.80	34.80	33.20	34.10	31349
2017-01-13	34.30	34.85	34.30	34.55	21064
2017-01-17	34.65	34.90	34.00	34.70	35347
2017-01-18	34.65	34.95	34.35	34.90	21035
2017-01-19	34.95	34.96	33.50	33.70	48020
2017-01-20	33.65	34.10	33.35	33.90	27175
2017-01-23	33.65	34.10	32.40	33.95	59178
2017-01-24	34.00	34.80	33.50	34.70	20575
2017-01-25	34.95	35.10	34.70	34.80	23291
2017-01-26	34.95	34.95	33.45	33.65	56427
2017-01-27	33.50	34.10	33.15	34.00	22137
2017-01-30	33.85	33.85	33.00	33.20	50942
2017-01-31	33.00	34.51	32.75	34.15	75083
2017-02-01	34.50	34.95	33.75	33.95	75869
2017-02-02	33.95	34.55	33.75	34.10	17080
2017-02-03	34.50	35.70	34.40	35.70	37693
2017-02-06	35.60	35.60	34.90	35.45	38083
2017-02-07	35.70	35.70	35.05	35.30	16862
2017-02-08	35.10	35.20	34.30	35.10	52675
2017-02-09	34.85	35.20	34.75	35.10	25184
2017-02-10	35.30	35.60	35.00	35.10	43885
2017-02-13	35.40	35.95	35.05	35.90	28010
2017-02-14	35.70	36.15	35.30	35.45	35650
2017-02-15	35.40	35.95	35.25	35.30	32605
2017-02-16	35.40	35.75	34.25	34.80	20894
2017-02-17	34.50	35.00	34.25	34.40	36863
2017-02-21	34.75	34.80	33.75	33.95	36424
2017-02-22	33.90	33.95	32.65	33.20	70331
2017-02-23	33.40	33.90	32.90	33.75	38722
2017-02-24	33.70	34.05	33.25	33.90	21754
2017-02-27	33.70	34.35	33.65	33.95	21545
2017-02-28	33.90	33.90	32.06	32.20	45340
2017-03-01	32.75	33.70	32.75	33.70	37888
2017-03-02	33.70	33.90	33.10	33.65	29712
2017-03-03	33.75	34.15	33.36	34.05	34787
2017-03-06	33.95	34.55	33.35	33.45	130846
2017-03-07	34.25	37.35	33.60	34.45	245299
2017-03-08	34.65	34.95	34.08	34.20	68163
2017-03-09	34.10	34.50	32.95	33.10	86488
2017-03-10	33.45	34.65	33.35	34.10	75052
2017-03-13	34.35	34.75	33.80	34.05	27743
2017-03-14	34.10	34.10	33.20	33.25	26470
2017-03-15	33.25	33.80	32.45	32.50	47853
2017-03-16	32.80	33.50	32.80	33.45	40452
2017-03-17	33.45	33.85	33.15	33.30	91685
2017-03-20	33.40	33.85	31.75	31.95	30100
2017-03-21	32.10	32.15	30.30	30.30	47728
2017-03-22	30.90	30.95	30.40	30.70	53244
2017-03-23	30.50	31.15	30.30	30.40	42934
2017-03-24	30.45	30.80	29.90	30.70	74187
2017-03-27	30.55	31.13	30.35	30.70	48617
2017-03-28	30.65	30.85	30.35	30.65	35315
2017-03-29	30.65	31.15	30.58	30.85	54151
2017-03-30	30.95	32.45	30.95	32.25	59310
2017-03-31	32.30	32.45	31.75	32.00	40371
2017-04-03	31.95	32.20	31.50	31.60	33361
2017-04-04	31.50	31.80	30.75	31.30	34117
2017-04-05	30.80	31.75	30.75	31.50	35868
2017-04-06	31.40	32.75	30.85	32.75	56313
2017-04-07	32.55	32.75	32.10	32.40	38398
2017-04-10	32.25	32.51	31.60	31.75	37060
2017-04-11	31.65	32.45	31.65	32.15	53768
2017-04-12	31.95	31.95	30.70	31.65	25263
2017-04-13	31.65	31.80	31.30	31.60	14617
2017-04-17	31.65	32.55	31.55	32.35	35465
2017-04-18	31.85	31.95	31.20	31.50	24245
2017-04-19	31.65	32.05	31.00	31.80	24690
2017-04-20	31.80	32.65	31.50	32.50	22718
2017-04-21	32.50	33.05	32.25	32.80	54539
2017-04-24	33.30	33.65	32.60	33.40	44431
2017-04-25	33.80	34.00	33.10	33.25	29002
2017-04-26	33.25	33.60	33.20	33.35	31400
2017-04-27	33.45	34.20	33.45	33.85	23371
2017-04-28	33.40	34.10	33.40	33.95	20931
2017-05-01	33.90	34.21	33.65	33.85	18932
2017-05-02	33.75	34.55	33.75	34.30	41668
2017-05-03	34.15	34.70	34.05	34.60	45270
2017-05-04	34.50	36.25	34.45	36.00	43650
2017-05-05	36.05	36.30	34.70	36.15	51827
2017-05-08	36.25	37.05	36.25	36.90	40382
2017-05-09	35.41	40.50	35.41	40.25	131531
2017-05-10	40.20	40.75	40.13	40.40	67655
2017-05-11	40.15	40.55	40.10	40.20	204124
2017-05-12	40.15	40.25	39.30	39.55	44898
2017-05-15	39.60	39.70	37.70	37.90	51779
2017-05-16	38.35	38.35	36.41	37.95	82570
2017-05-17	37.40	37.80	36.75	36.80	48634
2017-05-18	36.70	37.90	36.65	37.75	107105
2017-05-19	37.75	38.40	37.50	37.95	76899
2017-05-22	38.05	38.05	37.40	37.75	48347
2017-05-23	37.80	37.90	37.15	37.35	31272
2017-05-24	37.65	37.65	36.55	36.95	30618
2017-05-25	37.10	37.98	37.10	37.75	33644
2017-05-26	37.85	39.35	37.45	39.20	78702
2017-05-30	39.25	39.33	37.50	37.65	30224
2017-05-31	37.90	37.90	36.46	37.10	43135
2017-06-01	37.20	38.42	36.95	38.35	36536
2017-06-02	38.15	39.35	38.15	38.40	77193
2017-06-05	38.30	38.30	37.35	37.55	33244
2017-06-06	37.60	37.85	36.75	37.60	50704
2017-06-07	37.60	37.77	36.90	37.10	40427
2017-06-08	36.95	38.75	36.95	38.30	64322
2017-06-09	38.30	39.40	38.20	38.65	61653
2017-06-12	38.60	38.60	36.95	37.55	41865
2017-06-13	37.95	38.40	37.35	37.60	20478
2017-06-14	37.60	37.75	36.90	37.05	17978
2017-06-15	36.85	36.90	35.99	36.50	31674
2017-06-16	36.15	36.70	35.91	36.55	36157
2017-06-19	36.65	37.10	36.50	37.05	17801
2017-06-20	36.75	37.15	36.60	36.70	16503
2017-06-21	36.75	36.75	36.05	36.45	25885
2017-06-22	36.50	37.40	36.25	37.00	16516
2017-06-23	37.05	37.50	36.75	37.20	253677
2017-06-26	37.30	38.65	37.15	38.50	24597
2017-06-27	38.60	39.15	38.13	38.85	51731
2017-06-28	39.15	39.25	38.15	38.40	36381
2017-06-29	38.40	39.23	36.80	37.25	24722
2017-06-30	37.25	37.43	37.00	37.20	20302
2017-07-03	37.35	37.35	36.95	37.15	11002
2017-07-05	37.10	37.40	36.65	37.30	26971
2017-07-06	37.05	37.70	36.70	37.55	31884
2017-07-07	37.74	39.30	37.65	39.00	76559
2017-07-10	38.80	39.00	37.95	38.05	31373
2017-07-11	38.30	38.60	38.05	38.25	22752
2017-07-12	38.35	38.95	37.10	37.55	33924
2017-07-13	37.75	38.30	36.88	38.05	26352
2017-07-14	37.75	38.30	37.50	37.60	22400
2017-07-17	37.75	38.90	37.35	38.45	27238
2017-07-18	38.35	38.55	37.80	38.45	21442
2017-07-19	38.60	40.15	38.25	38.95	55711
2017-07-20	39.00	39.00	37.80	37.95	32027
2017-07-21	38.30	38.30	37.56	37.60	21165
2017-07-24	37.70	37.85	37.00	37.75	27648
2017-07-25	37.25	38.05	37.25	37.65	37262
2017-07-26	37.05	37.15	35.70	36.10	61152
2017-07-27	36.10	36.70	35.50	35.70	106770
2017-07-28	35.60	36.30	35.10	35.50	27936
2017-07-31	35.60	35.60	33.85	33.95	40219
2017-08-01	33.90	34.95	33.65	34.70	67695
2017-08-02	35.10	35.10	34.20	34.75	18616
2017-08-03	34.35	34.95	33.80	33.85	25595
2017-08-04	34.25	34.85	33.45	34.75	20628
2017-08-07	34.45	34.95	33.40	34.35	46321
2017-08-08	34.05	35.60	32.05	34.65	99097
2017-08-09	34.65	34.90	33.35	34.40	44129
2017-08-10	34.35	34.65	33.40	34.00	45292
2017-08-11	34.20	34.50	33.85	34.25	36079
2017-08-14	34.85	35.20	34.35	34.85	38614
2017-08-15	34.80	35.00	34.20	34.70	55254
2017-08-16	35.00	35.05	34.10	34.70	40025
2017-08-17	34.60	35.95	34.60	35.15	64795
2017-08-18	34.80	35.40	34.75	34.90	46583
2017-08-21	34.70	34.75	33.23	33.85	39817
2017-08-22	33.90	34.20	33.30	33.40	20710
2017-08-23	33.15	33.40	32.85	32.90	24396
2017-08-24	33.10	33.10	31.95	32.05	40829
2017-08-25	32.25	32.80	31.75	32.70	30274
2017-08-28	32.80	33.60	32.65	33.30	42468
2017-08-29	33.10	33.85	32.75	33.80	45079
2017-08-30	33.75	34.00	33.00	33.15	37366
2017-08-31	33.40	34.35	33.40	34.05	30528
2017-09-01	34.20	34.20	33.65	34.15	15257
2017-09-05	33.90	34.60	33.80	34.45	31067
2017-09-06	34.45	34.55	33.75	34.30	35816
2017-09-07	34.25	34.55	33.60	33.70	15235
2017-09-08	33.55	34.40	33.35	34.30	98610
2017-09-11	34.40	35.20	34.28	34.65	20479
2017-09-12	34.35	34.85	34.20	34.75	17312
2017-09-13	34.58	34.85	33.75	34.50	50236
2017-09-14	34.20	35.30	34.15	35.25	25287
2017-09-15	35.35	35.35	34.05	34.20	52017
2017-09-18	34.45	34.50	33.70	33.70	21693
2017-09-19	33.75	33.75	32.86	33.15	32584
2017-09-20	32.80	33.55	32.80	33.40	18677
2017-09-21	33.40	34.10	33.00	33.80	16704
2017-09-22	33.95	34.50	33.90	34.05	19716
2017-09-25	33.80	34.04	33.35	33.45	15848
2017-09-26	33.70	34.25	33.53	34.05	17765
2017-09-27	34.25	35.95	34.15	35.75	33546
2017-09-28	35.45	36.05	35.35	35.55	21901
2017-09-29	35.65	35.95	34.85	35.30	27490
2017-10-02	35.85	37.00	35.85	36.80	14709
2017-10-03	36.75	36.75	35.60	36.35	23745
2017-10-04	36.30	36.75	35.90	36.00	47364
2017-10-05	36.05	36.50	35.78	36.15	19700
2017-10-06	36.05	36.65	35.60	35.80	16073
2017-10-09	35.65	35.75	34.55	34.75	15266
2017-10-10	34.95	35.05	34.70	34.85	18462
2017-10-11	34.85	35.40	34.76	35.10	21550
2017-10-12	34.75	35.15	34.43	34.50	15620
2017-10-13	34.55	34.70	34.20	34.50	15189
2017-10-16	34.55	35.25	34.10	34.90	25618
2017-10-17	34.80	35.20	34.10	34.30	17838
2017-10-18	34.40	34.60	34.10	34.30	17608
2017-10-19	34.25	34.60	33.90	34.25	18226
2017-10-20	34.55	34.81	34.06	34.75	14030
2017-10-23	34.70	35.00	33.55	33.70	15214
2017-10-24	33.90	34.55	33.43	34.55	22431
2017-10-25	34.40	34.70	33.90	34.45	13669
2017-10-26	34.25	35.00	34.10	34.95	21579
2017-10-27	34.95	36.30	34.80	36.30	24457
2017-10-30	35.90	35.90	35.00	35.35	28216
2017-10-31	35.45	36.35	34.38	36.00	18518
2017-11-01	36.15	37.60	34.63	34.70	12713
2017-11-02	34.65	35.45	32.06	35.00	15087
2017-11-03	34.95	35.33	34.35	34.55	16277
2017-11-06	34.91	35.10	32.96	34.45	42193
2017-11-07	35.00	36.45	34.05	34.05	25678
2017-11-08	34.15	34.15	32.80	32.90	18246
2017-11-09	32.80	32.80	31.95	32.50	17954
2017-11-10	32.40	32.95	32.02	32.55	11341
2017-11-13	32.45	33.05	32.05	32.75	58833
2017-11-14	32.70	32.90	30.95	32.80	37380
2017-11-15	32.35	33.00	32.35	32.75	74055
2017-11-16	33.05	34.10	33.05	33.40	32313
2017-11-17	33.45	33.45	33.00	33.35	29339
2017-11-20	33.25	33.25	32.10	32.70	54761
2017-11-21	32.75	33.05	32.40	32.55	57541
2017-11-22	32.60	34.00	32.50	33.75	18200
2017-11-24	33.75	33.75	32.06	32.25	19344
2017-11-27	32.25	32.55	31.78	31.90	33315
2017-11-28	32.10	32.50	32.00	32.45	24034
2017-11-29	32.45	34.10	32.20	33.90	22676
2017-11-30	34.00	34.00	32.83	33.30	32009
2017-12-01	33.30	33.53	32.30	33.15	21768
2017-12-04	33.40	33.95	33.20	33.40	19565
2017-12-05	33.40	33.50	32.20	32.20	30755
2017-12-06	32.55	32.65	31.75	31.85	25536
2017-12-07	31.80	32.75	31.20	32.55	70942
2017-12-08	33.05	33.50	32.70	33.10	38753
2017-12-11	33.05	33.38	32.00	32.20	31137
2017-12-12	31.67	32.65	31.67	32.45	33483
2017-12-13	32.50	33.85	32.50	33.70	30162
2017-12-14	33.75	33.75	32.33	32.50	18624
2017-12-15	32.45	33.45	32.45	32.75	42536
2017-12-18	33.10	33.45	32.04	33.30	31184
2017-12-19	33.75	34.40	33.40	33.85	28645
2017-12-20	33.95	34.17	33.70	33.85	12123
2017-12-21	34.25	34.95	34.25	34.70	13527
2017-12-22	34.65	34.65	34.15	34.30	19859
2017-12-26	34.35	35.00	34.35	34.75	19517
2017-12-27	34.95	34.95	34.15	34.40	12848
2017-12-28	34.50	35.00	34.11	34.75	22183
2017-12-29	34.80	35.15	34.45	34.80	23750
2018-01-02	34.90	36.05	34.80	35.85	26574
2018-01-03	35.65	36.10	35.30	36.05	23775
2018-01-04	36.30	37.00	36.10	36.75	26855
2018-01-05	36.80	36.90	35.75	35.95	42061
2018-01-08	35.90	36.00	35.13	35.75	20943
2018-01-09	35.75	36.63	33.85	35.85	19218
2018-01-10	35.75	36.75	35.75	36.65	67792
2018-01-11	36.70	38.31	35.35	37.65	32713
2018-01-12	37.70	37.85	36.40	36.90	26230
2018-01-16	36.95	38.00	36.95	37.35	19079
2018-01-17	37.40	37.67	37.10	37.55	10337
2018-01-18	36.75	37.30	36.50	37.00	33208
2018-01-19	37.00	39.25	36.70	39.15	25267
2018-01-22	38.85	38.90	38.05	38.60	17467
2018-01-23	38.45	38.68	37.30	37.75	12563
2018-01-24	37.70	37.80	36.45	36.45	21634
2018-01-25	36.45	37.25	36.40	37.15	10656
2018-01-26	38.50	38.50	36.20	36.30	14207
2018-01-29	36.35	36.85	36.05	36.30	27277
2018-01-30	35.90	36.25	35.76	35.90	22984
2018-01-31	36.05	37.20	35.70	35.85	42694
2018-02-01	35.70	37.20	35.55	37.00	15287
2018-02-02	36.75	37.30	36.40	36.50	41579
2018-02-05	36.30	37.00	35.55	35.60	15302
2018-02-06	35.70	37.28	35.70	36.60	27873
2018-02-07	36.63	36.85	36.15	36.80	11821
2018-02-08	36.75	37.00	35.80	35.85	11894
2018-02-09	36.20	37.25	35.50	36.70	31770
2018-02-12	36.80	36.90	35.65	35.85	12784
2018-02-13	35.70	38.95	35.10	38.35	55154
2018-02-14	37.80	38.65	36.70	36.70	20485
2018-02-15	37.00	38.05	36.45	36.75	10505
2018-02-16	36.60	36.85	35.40	35.70	16936
2018-02-20	35.65	36.05	35.30	35.55	26723
2018-02-21	35.60	36.75	35.15	36.35	18374
2018-02-22	36.55	36.55	35.80	35.90	6311
2018-02-23	36.00	36.15	35.30	36.00	11139
2018-02-26	35.90	37.10	35.45	35.85	12958
2018-02-27	35.80	36.45	35.10	35.10	18598
2018-02-28	35.15	35.45	34.15	34.35	18309
2018-03-01	34.25	36.85	33.25	35.90	23507
2018-03-02	35.90	37.40	34.80	37.25	15415
2018-03-05	34.05	37.25	34.05	36.05	34180
2018-03-06	36.85	37.92	34.80	37.15	27654
2018-03-07	37.10	39.95	36.95	38.85	28870
2018-03-08	38.25	39.75	38.25	39.65	14148
2018-03-09	39.80	41.25	39.35	40.45	48264
2018-03-12	40.50	42.55	40.50	42.30	31474
2018-03-13	42.40	43.75	42.30	43.25	50662
2018-03-14	43.25	43.95	42.60	42.60	133463
2018-03-15	42.95	43.20	42.00	42.40	15592
2018-03-16	42.30	43.00	42.30	42.65	48341
2018-03-19	42.55	42.80	40.10	41.00	90941
2018-03-20	41.30	42.60	41.03	42.40	49165
2018-03-21	41.85	43.50	41.85	43.20	42973
2018-03-22	42.95	46.10	42.95	44.50	63811
2018-03-23	44.45	45.90	44.45	45.45	82273
2018-03-26	46.35	46.60	45.16	45.35	59085
2018-03-27	45.70	46.45	44.50	46.05	30086
2018-03-28	46.15	48.35	45.30	46.35	61248
2018-03-29	46.40	49.55	45.90	48.65	335817
2018-04-02	49.05	49.73	47.25	49.50	85134
2018-04-03	50.00	51.85	49.40	50.45	113107
2018-04-04	50.10	51.75	50.05	51.60	97329
2018-04-05	52.15	53.35	51.75	51.80	68086
2018-04-06	51.85	52.58	51.50	52.25	53112
2018-04-09	52.60	53.00	51.95	52.10	51810
2018-04-10	52.55	54.99	51.55	52.55	68969
2018-04-11	52.60	53.00	51.55	52.45	36424
2018-04-12	52.80	54.25	52.70	53.50	48841
2018-04-13	53.80	54.40	52.35	52.50	29576
2018-04-16	52.60	54.20	52.60	53.75	39686
2018-04-17	54.10	55.40	52.60	53.05	66602
2018-04-18	53.20	55.15	53.20	54.40	63647
2018-04-19	54.25	55.75	54.20	54.95	41124
2018-04-20	54.90	55.15	53.85	54.00	46963
2018-04-23	54.00	55.15	53.40	53.55	71619
2018-04-24	53.80	55.25	52.90	53.05	64471
2018-04-25	53.10	53.50	52.53	53.00	49205
2018-04-26	53.05	53.50	51.85	51.95	60530
2018-04-27	52.00	52.60	51.55	51.95	55511
2018-04-30	51.95	53.65	51.95	52.50	64124
2018-05-01	52.50	52.75	51.80	52.15	49635
2018-05-02	52.20	52.80	51.20	51.40	109542
2018-05-03	51.35	52.35	50.40	52.00	99762
2018-05-04	51.80	52.85	51.70	51.80	99742
2018-05-07	52.00	52.70	51.55	52.00	78486
2018-05-08	51.95	53.93	51.95	53.40	123490
2018-05-09	53.85	54.25	52.90	53.00	50435
2018-05-10	52.95	53.50	52.40	52.75	35973
2018-05-11	53.05	54.00	52.20	52.75	49236
2018-05-14	52.70	53.30	52.40	52.75	48171
2018-05-15	52.80	52.90	52.25	52.75	35856
2018-05-16	52.95	53.45	52.45	52.85	93078
2018-05-17	52.90	53.50	52.60	53.00	68592
2018-05-18	53.30	53.30	52.80	52.90	124294
2018-05-21	53.00	54.15	53.00	53.45	129643
2018-05-22	53.55	53.85	53.10	53.35	112629
2018-05-23	53.40	55.45	53.35	54.65	133211
2018-05-24	54.55	56.40	54.55	56.35	78474
2018-05-25	56.45	58.30	56.15	56.25	91667
2018-05-29	55.75	57.45	55.65	57.25	63120
2018-05-30	57.70	58.25	57.20	57.35	70108
2018-05-31	57.60	57.85	56.95	57.25	117151
2018-06-01	57.55	58.80	57.35	58.25	56835
2018-06-04	58.25	58.40	57.65	58.25	42668
2018-06-05	58.30	58.80	57.85	57.95	45946
2018-06-06	57.90	58.50	57.21	57.95	80821
2018-06-07	58.30	58.45	56.55	56.80	58051
2018-06-08	56.90	57.10	55.80	56.10	83802
2018-06-11	56.40	58.50	56.40	56.70	79269
2018-06-12	56.85	56.85	55.55	56.10	89828
2018-06-13	56.20	56.70	55.75	55.95	50564
2018-06-14	56.10	57.05	55.80	56.65	42738
2018-06-15	56.80	57.50	56.10	56.35	45785
2018-06-18	56.20	57.05	55.74	57.00	50833
2018-06-19	57.00	57.50	56.45	57.05	59051
2018-06-20	57.40	58.68	57.05	57.95	113779
2018-06-21	57.95	59.45	57.75	59.00	128453
2018-06-22	60.00	60.65	59.05	60.20	215743
2018-06-25	60.55	61.25	58.24	58.50	97143
2018-06-26	58.30	58.65	57.35	57.75	87705
2018-06-27	57.70	58.35	56.85	58.10	110233
2018-06-28	58.10	60.03	57.75	59.95	130855
2018-06-29	60.30	60.30	56.80	57.25	187026
2018-07-02	56.85	58.25	56.53	57.10	85684
2018-07-03	56.95	59.15	56.95	58.75	56520
2018-07-05	59.20	59.20	57.90	58.35	55647
2018-07-06	58.40	58.80	57.25	57.50	33173
2018-07-09	57.80	57.97	56.70	57.00	127102
2018-07-10	56.90	57.75	56.05	56.35	106289
2018-07-11	56.10	56.50	55.25	56.15	77854
2018-07-12	56.35	58.70	56.18	58.60	102539
2018-07-13	58.85	60.45	58.85	59.80	62627
2018-07-16	60.00	60.65	59.55	60.40	54772
2018-07-17	60.40	61.73	60.13	60.85	118762
2018-07-18	60.90	61.70	60.10	61.55	116322
2018-07-19	61.60	62.55	61.30	61.55	65951
2018-07-20	62.05	62.65	61.68	62.60	88565
2018-07-23	62.65	64.45	62.65	64.40	67372
2018-07-24	64.60	64.60	63.50	64.00	75819
2018-07-25	64.30	66.70	63.95	66.40	73480
2018-07-26	66.40	67.45	66.10	67.10	88269
2018-07-27	67.30	67.30	66.25	66.70	80746
2018-07-30	66.85	67.00	65.00	65.30	90069
2018-07-31	65.45	66.35	64.68	66.15	52440
2018-08-01	66.45	69.20	66.05	68.55	76245
2018-08-02	68.45	69.80	67.48	69.60	88496
2018-08-03	69.80	69.85	67.41	69.05	100615
2018-08-06	69.10	70.95	68.65	70.30	176432
2018-08-07	71.50	71.78	59.88	66.00	250765
2018-08-08	66.00	67.13	65.61	65.90	130240
2018-08-09	65.80	67.00	64.50	64.65	71977
2018-08-10	64.50	65.10	63.70	64.15	52633
2018-08-13	63.95	65.07	63.95	64.70	41774
2018-08-14	62.85	63.25	60.67	62.40	205565
2018-08-15	62.20	62.75	59.30	59.35	392259
2018-08-16	59.35	59.50	56.75	58.30	1483111
2018-08-17	58.20	60.25	58.00	59.60	369427
2018-08-20	60.00	60.77	59.25	59.85	181197
2018-08-21	60.15	61.75	60.00	60.60	305375
2018-08-22	60.70	61.55	60.40	61.20	137170
2018-08-23	61.25	64.85	61.25	63.65	234207
2018-08-24	63.60	67.30	63.60	65.50	340026
2018-08-27	65.75	67.05	64.50	65.70	155987
2018-08-28	65.65	66.30	64.55	65.00	90897
2018-08-29	65.35	65.85	63.55	65.15	108736
2018-08-30	65.20	66.00	64.73	65.25	122983
2018-08-31	65.05	65.75	64.50	64.90	97084
2018-09-04	64.75	67.20	64.75	66.35	144446
2018-09-05	66.20	67.35	65.30	66.70	142375
2018-09-06	66.75	67.75	66.05	67.35	97475
2018-09-07	67.15	67.90	66.65	66.90	59863
2018-09-10	67.15	68.00	66.63	67.70	104509
2018-09-11	67.70	68.15	67.30	67.80	111837
2018-09-12	67.55	68.40	67.55	67.95	193669
2018-09-13	68.40	68.65	67.60	68.35	129871
2018-09-14	68.70	69.45	67.54	69.15	150409
2018-09-17	69.05	69.40	68.15	69.00	153651
2018-09-18	69.00	71.50	68.85	71.25	170569
2018-09-19	71.30	72.55	70.00	70.55	138462
2018-09-20	70.55	71.50	70.15	70.20	92018
2018-09-21	70.15	70.50	69.00	69.30	380366
2018-09-24	69.45	71.15	69.30	71.00	165323
2018-09-25	71.05	72.30	70.00	72.20	98061
2018-09-26	71.90	72.48	71.40	71.45	135776
2018-09-27	71.30	71.65	69.10	69.70	138804
2018-09-28	69.40	70.30	68.70	70.15	137146
2018-10-01	70.39	71.36	68.90	69.49	174022
2018-10-02	69.05	69.05	64.46	64.84	166585
2018-10-03	64.91	65.73	63.84	65.67	122734
2018-10-04	65.51	65.64	63.69	63.90	176035
2018-10-05	63.91	65.16	63.75	65.05	89949
2018-10-08	65.34	67.45	64.90	66.96	94893
2018-10-09	66.96	69.35	66.88	67.89	171457
2018-10-10	67.89	68.10	66.66	67.19	103060
2018-10-11	66.50	68.35	64.72	65.19	166331
2018-10-12	65.85	67.17	62.34	62.61	246890
2018-10-15	62.59	63.84	61.51	63.10	97431
2018-10-16	63.49	64.40	61.98	64.17	75018
2018-10-17	64.12	64.86	63.27	63.67	72176
2018-10-18	63.44	64.21	62.93	63.32	54987
2018-10-19	63.60	64.02	62.00	62.33	74214
2018-10-22	62.06	63.07	61.51	62.56	87629
2018-10-23	62.01	62.49	60.47	61.66	102464
2018-10-24	61.64	64.09	61.55	63.25	138917
2018-10-25	63.49	67.62	63.30	66.20	127571
2018-10-26	65.54	65.54	62.98	64.15	96387
2018-10-29	64.43	65.21	62.94	63.16	116183
2018-10-30	62.94	66.71	62.05	66.05	109032
2018-10-31	66.47	66.92	64.98	65.50	94060
2018-11-01	65.75	67.06	64.45	66.33	95015
2018-11-02	66.55	67.19	65.18	65.40	76944
2018-11-05	65.50	65.81	63.68	64.93	140169
2018-11-06	63.31	71.51	62.86	69.67	142130
2018-11-07	71.31	74.97	70.99	74.89	151263
2018-11-08	75.00	76.89	74.53	74.99	131059
2018-11-09	74.85	74.85	71.86	72.49	101503
2018-11-12	72.17	73.83	71.03	72.50	117534
2018-11-13	72.61	73.84	69.62	70.02	127402
2018-11-14	70.26	70.57	68.26	68.28	145495
2018-11-15	67.81	70.91	66.93	70.30	124435
2018-11-16	69.74	72.79	68.64	72.28	146139
2018-11-19	71.91	73.08	69.02	69.49	109181
2018-11-20	68.15	69.48	67.22	69.00	120003
2018-11-21	69.30	70.39	67.49	69.47	53866
2018-11-23	69.23	69.53	67.78	68.30	72427
2018-11-26	68.98	70.25	67.87	68.44	87347
2018-11-27	75.39	77.82	71.36	71.75	1361023
2018-11-28	72.16	74.02	71.52	73.99	717513
2018-11-29	73.42	76.26	72.77	75.58	415685
2018-11-30	75.31	76.14	73.45	74.22	2215640
2018-12-03	74.69	76.51	73.63	76.43	247800
2018-12-04	76.23	77.65	75.21	76.34	237722
2018-12-06	74.88	76.78	73.89	76.13	211513
2018-12-07	76.25	76.51	73.49	74.40	155237
2018-12-10	74.32	75.62	72.94	74.38	127972
2018-12-11	75.17	76.75	73.82	74.52	191446
2018-12-12	75.22	77.34	75.22	75.69	219908
2018-12-13	75.66	75.89	73.39	75.07	181143
2018-12-14	74.54	75.12	72.33	72.94	192924
2018-12-17	71.85	71.85	67.74	68.37	242702
2018-12-18	68.83	72.30	66.17	66.98	176063
2018-12-19	67.04	68.15	65.17	66.25	141055
2018-12-20	66.16	66.16	63.56	64.66	119500
2018-12-21	64.83	65.61	63.00	63.71	383742
2018-12-24	63.38	64.98	62.95	63.74	68918
2018-12-26	64.14	65.74	64.00	65.69	194113
2018-12-27	64.75	66.79	63.66	66.64	150011
2018-12-28	66.82	68.37	65.53	67.27	100526
2018-12-31	67.94	68.89	66.74	67.88	183634
2019-01-02	66.91	67.06	64.03	65.17	182674
2019-01-03	64.53	66.35	63.30	63.82	122520
2019-01-04	64.36	70.08	63.30	66.12	176259
2019-01-07	66.40	68.91	66.40	67.34	101019
2019-01-08	68.06	69.02	65.27	65.93	190738
2019-01-09	65.94	68.26	65.94	66.20	121040
2019-01-10	65.94	66.11	62.13	62.24	132664
2019-01-11	62.00	63.71	60.48	62.51	139948
2019-01-14	62.08	62.45	59.78	59.84	210781
2019-01-15	59.85	64.13	59.48	63.50	289049
2019-01-16	63.67	64.92	63.23	64.33	179197
2019-01-17	64.13	65.04	62.83	64.96	222248
2019-01-18	65.03	65.70	62.95	63.59	169847
2019-01-22	63.00	63.50	61.01	61.57	130132
2019-01-23	61.58	63.02	61.49	62.50	135012
2019-01-24	62.51	62.51	60.59	61.90	121027
2019-01-25	61.96	62.76	61.51	62.41	67508
2019-01-28	61.42	61.90	58.84	58.98	139289
2019-01-29	58.95	59.35	57.94	58.77	100611
2019-01-30	59.37	60.47	59.07	60.23	89268
2019-01-31	60.13	60.44	59.10	60.15	149012
2019-02-01	59.75	61.47	59.75	61.25	136685
2019-02-04	62.74	65.40	61.80	64.59	255680
2019-02-05	65.00	67.24	64.96	65.14	120335
2019-02-06	65.11	66.06	64.43	65.88	109460
2019-02-07	65.51	66.35	65.14	65.39	77961
2019-02-08	65.33	65.58	62.57	64.30	88152
2019-02-11	64.39	65.12	63.01	65.02	92384
2019-02-12	65.52	65.99	64.59	65.97	59370
2019-02-13	66.24	67.14	64.92	66.56	79548
2019-02-14	66.29	67.66	66.21	67.20	56250
2019-02-15	68.07	68.59	67.37	67.86	84493
2019-02-19	67.78	68.37	66.60	68.02	73415
2019-02-20	67.87	69.10	67.18	68.46	118161
2019-02-21	68.90	69.38	67.78	67.98	51450
2019-02-22	68.03	69.36	67.48	69.35	73709
2019-02-25	69.59	71.20	69.13	69.27	124058
2019-02-26	69.05	69.56	66.20	66.25	128919
2019-02-27	65.94	67.06	65.11	66.35	83519
2019-02-28	66.49	67.94	65.73	67.21	74555
2019-03-01	67.68	67.74	66.38	66.50	68209
2019-03-04	66.05	66.90	63.96	64.27	152038
2019-03-05	62.66	66.78	61.30	64.67	188973
2019-03-06	65.35	65.55	60.86	61.55	130131
2019-03-07	61.74	62.09	60.47	60.83	84934
2019-03-08	60.71	61.67	60.27	61.28	85142
2019-03-11	61.10	62.01	59.89	61.28	117830
2019-03-12	61.51	62.32	60.23	61.62	79907
2019-03-13	61.69	63.22	61.19	63.21	153401
2019-03-14	63.23	64.62	62.61	64.41	69033
2019-03-15	64.41	64.97	63.99	64.57	163598
2019-03-18	64.45	66.35	63.83	66.21	101236
2019-03-19	66.52	67.25	65.90	66.26	102834
2019-03-20	66.31	66.85	64.78	65.63	70139
2019-03-21	65.35	66.70	65.35	66.25	86250
2019-03-22	66.00	66.55	63.00	63.04	84310
2019-03-25	63.11	64.60	61.81	64.21	94091
2019-03-26	64.50	64.75	63.15	63.34	84127
2019-03-27	63.20	63.20	60.65	62.04	76617
2019-03-28	62.33	62.83	61.35	62.49	120362
2019-03-29	62.81	63.80	62.34	63.59	166060
2019-04-01	64.08	64.51	63.64	64.41	59131
2019-04-02	64.40	64.52	63.52	64.20	81877
2019-04-03	64.63	64.63	63.44	63.94	109677
2019-04-04	63.95	64.45	63.49	64.30	56440
2019-04-05	64.58	65.85	64.58	65.02	66596
2019-04-08	64.88	65.60	64.25	65.51	88491
2019-04-09	65.38	66.96	64.41	65.41	81261
2019-04-10	65.87	66.40	65.09	65.57	115780
2019-04-11	65.89	66.25	64.95	65.38	128354
2019-04-12	65.47	66.41	63.71	64.48	100579
2019-04-15	64.66	66.15	63.83	66.05	47044
2019-04-16	65.92	66.68	63.03	63.59	182732
2019-04-17	63.93	63.93	59.58	61.51	175418
2019-04-18	61.50	63.24	60.41	63.13	98788
2019-04-22	63.07	63.67	61.51	62.24	99171
2019-04-23	62.74	65.71	61.86	65.02	94061
2019-04-24	65.17	66.93	64.10	66.75	47062
2019-04-25	66.77	67.67	66.45	67.44	51186
2019-04-26	67.45	69.35	67.14	69.24	49822
2019-04-29	69.51	69.97	68.61	68.89	92079
2019-04-30	69.16	69.20	67.21	67.90	55717
2019-05-01	68.10	68.22	67.00	67.69	103774
2019-05-02	67.34	68.75	66.60	67.62	95049
2019-05-03	67.87	67.95	66.12	66.76	218125
2019-05-06	65.63	68.10	65.63	67.26	176390
2019-05-07	67.04	70.93	66.58	69.15	221045
2019-05-08	69.15	69.15	67.66	67.81	157179
2019-05-09	67.39	68.47	66.11	68.26	116711
2019-05-10	67.96	69.25	67.57	68.76	105614
2019-05-13	67.27	70.45	67.05	70.35	145606
2019-05-14	70.85	72.49	70.24	70.41	147266
2019-05-15	70.08	70.60	67.94	68.07	111700
2019-05-16	68.26	70.27	68.26	70.12	90313
2019-05-17	69.71	71.19	69.39	69.93	120276
2019-05-20	69.71	71.45	68.68	71.06	83443
2019-05-21	71.49	74.34	71.39	71.85	123459
2019-05-22	71.72	72.00	69.77	71.13	70318
2019-05-23	70.73	71.56	67.70	68.49	108753
2019-05-24	68.71	70.04	68.18	69.55	46810
2019-05-28	69.71	70.37	68.88	69.43	108797
2019-05-29	69.14	69.32	68.18	68.98	59944
2019-05-30	69.31	69.92	68.50	69.27	48687
2019-05-31	68.62	69.32	67.46	68.38	68750
2019-06-03	68.39	69.50	68.11	68.74	60853
2019-06-04	69.45	72.38	69.00	72.06	132918
2019-06-05	71.57	72.85	70.80	72.62	89704
2019-06-06	72.84	72.91	71.62	72.63	70877
2019-06-07	72.86	73.75	72.01	73.30	76467
2019-06-10	73.59	74.67	73.54	74.08	101100
2019-06-11	71.99	71.99	69.10	69.99	143367
2019-06-12	70.01	70.50	68.23	70.05	110516
2019-06-13	71.25	73.64	71.00	72.22	141780
2019-06-14	72.52	73.04	71.94	72.05	76177
2019-06-17	72.50	73.34	71.94	72.56	77900
2019-06-18	73.18	74.16	72.49	72.92	52696
2019-06-19	73.13	75.93	72.10	75.89	106664
2019-06-20	76.75	76.75	74.07	74.91	102721
2019-06-21	74.95	75.72	73.93	74.63	160646
2019-06-24	74.37	75.43	73.91	74.54	97452
2019-06-25	74.43	75.51	73.57	74.81	91641
2019-06-26	75.38	75.85	73.57	74.07	69934
2019-06-27	73.68	75.13	72.75	74.33	94990
2019-06-28	74.26	75.68	73.97	74.95	235225
2019-07-01	75.75	76.29	75.27	76.08	116660
2019-07-02	76.06	76.63	74.70	76.56	52941
2019-07-03	76.61	77.97	76.26	77.39	39939
2019-07-05	76.87	77.41	76.01	77.26	67885
2019-07-08	76.96	77.72	76.28	77.69	41506
2019-07-09	77.34	78.30	76.32	78.08	98175
2019-07-10	78.37	79.17	77.45	77.55	83778
2019-07-11	78.25	78.98	76.61	77.07	115260
2019-07-12	77.06	77.27	75.93	77.08	108931
2019-07-15	77.40	77.70	76.00	76.16	63720
2019-07-16	76.35	76.76	75.69	76.36	82627
2019-07-17	76.44	77.34	75.90	76.10	78423
2019-07-18	75.90	77.32	75.21	76.82	84780
2019-07-19	76.60	77.70	76.38	76.77	88112
2019-07-22	77.00	77.68	76.62	77.67	84529
2019-07-23	77.80	78.11	77.04	77.61	75119
2019-07-24	77.27	79.11	76.51	78.78	66953
2019-07-25	78.78	80.26	78.25	79.59	119744
2019-07-26	79.92	80.92	79.25	80.68	141902
2019-07-29	80.74	82.26	80.36	81.80	83504
2019-07-30	81.39	82.39	80.43	82.22	78001
2019-07-31	82.08	83.13	80.27	80.59	104040
2019-08-01	80.68	81.95	80.00	81.05	119869
2019-08-02	80.93	81.30	78.19	79.75	86928
2019-08-05	78.69	79.21	74.79	76.71	119834
2019-08-06	77.77	82.86	76.90	80.90	178249
2019-08-07	82.98	84.99	79.55	82.16	101870
2019-08-08	82.34	82.34	79.84	81.46	151168
2019-08-09	82.04	83.99	81.50	83.26	102877
2019-08-12	83.09	84.12	82.31	83.14	75377
2019-08-13	82.68	84.73	82.68	83.71	67304
2019-08-14	82.54	84.56	82.08	83.46	75384
2019-08-15	83.21	87.78	83.21	86.70	173798
2019-08-16	86.90	92.91	86.52	88.43	372666
2019-08-19	89.14	91.55	86.94	87.07	115426
2019-08-20	86.79	88.37	86.55	87.46	91251
2019-08-21	88.69	88.99	87.05	88.19	108359
2019-08-22	88.55	89.20	87.01	87.12	129199
2019-08-23	86.67	87.90	85.77	86.65	133946
2019-08-26	87.76	88.99	86.18	88.94	114275
2019-08-27	89.72	91.05	87.22	87.31	153772
2019-08-28	87.25	87.76	86.15	87.33	117824
2019-08-29	87.97	89.07	87.34	87.94	87216
2019-08-30	87.97	88.35	87.23	87.98	84229
2019-09-03	87.57	88.63	86.42	87.15	157174
2019-09-04	84.72	84.72	79.58	79.59	320174
2019-09-05	82.07	84.03	79.90	83.30	1628092
2019-09-06	83.70	85.16	82.36	82.44	189274
2019-09-09	82.52	83.21	77.44	78.10	255276
2019-09-10	77.40	78.31	73.56	78.25	375766
2019-09-11	77.95	79.30	76.19	78.76	193342
2019-09-12	78.95	79.59	77.95	78.66	227558
2019-09-13	78.99	79.41	75.92	78.10	286394
2019-09-16	77.66	78.33	76.60	77.36	160708
2019-09-17	77.61	78.96	77.38	78.75	136439
2019-09-18	78.83	80.50	77.97	79.39	307166
2019-09-19	79.29	81.35	79.22	79.95	173952
2019-09-20	79.87	81.56	79.35	81.39	292190
2019-09-23	81.39	81.39	79.73	80.93	195945
2019-09-24	81.14	81.91	79.83	80.47	163706
2019-09-25	80.80	82.29	79.55	81.62	138039
2019-09-26	81.56	81.87	77.54	79.37	130981
2019-09-27	79.85	80.33	77.94	78.83	143403
2019-09-30	79.13	80.16	78.33	79.28	168631
2019-10-01	79.19	79.96	78.04	78.50	110806
2019-10-02	78.00	78.74	77.31	78.40	320199
2019-10-03	78.52	79.46	77.10	79.29	141699
2019-10-04	79.34	81.68	79.12	81.56	180351
2019-10-07	80.99	82.30	80.44	81.54	367590
2019-10-08	80.87	81.16	78.19	79.72	156197
2019-10-09	80.30	81.38	79.69	81.02	96138
2019-10-10	81.08	82.11	79.70	81.86	112235
2019-10-11	81.95	83.80	81.04	82.74	193859
2019-10-14	82.49	83.53	80.97	83.42	94538
2019-10-15	84.00	84.79	83.21	83.48	144153
2019-10-16	83.35	84.51	81.80	84.16	106643
2019-10-17	84.48	85.22	83.73	84.53	134747
2019-10-18	84.13	86.22	83.51	86.19	101053
2019-10-21	86.25	86.49	84.44	84.48	90722
2019-10-22	84.91	85.86	84.21	84.79	147877
2019-10-23	84.76	85.94	84.24	85.40	152542
2019-10-24	85.88	86.13	84.48	84.94	137294
2019-10-25	84.77	85.25	83.88	84.09	78289
2019-10-28	84.12	85.64	83.50	84.19	104445
2019-10-29	84.49	85.96	83.62	85.10	100249
2019-10-30	85.17	85.70	83.19	85.24	196795
2019-10-31	85.29	85.29	83.16	84.21	122125
2019-11-01	85.90	87.47	84.45	86.68	177728
2019-11-04	86.69	86.69	83.54	84.91	181732
2019-11-05	87.00	92.40	84.80	85.92	288671
2019-11-06	87.76	88.71	84.21	88.61	127751
2019-11-07	89.10	92.79	86.83	87.80	147010
2019-11-08	87.11	89.22	86.13	86.57	150414
2019-11-11	86.53	87.86	86.16	87.70	138601
2019-11-12	87.75	89.00	86.81	86.87	196941
2019-11-13	83.84	84.80	79.66	83.72	424458
2019-11-14	83.78	85.33	83.51	84.26	131143
2019-11-15	84.67	85.16	82.69	84.37	255205
2019-11-18	86.10	87.98	84.20	86.16	207865
2019-11-19	86.49	88.18	86.15	87.41	124675
2019-11-20	86.79	88.71	86.79	88.34	125097
2019-11-21	88.57	89.59	87.91	88.63	187863
2019-11-22	88.91	90.55	88.63	90.03	174529
2019-11-25	90.13	93.35	90.13	93.30	260744
2019-11-26	94.08	94.90	93.10	93.88	215974
2019-11-27	93.99	95.35	93.51	94.73	145992
2019-11-29	94.28	95.11	93.03	93.21	65463
2019-12-02	93.46	93.46	91.41	91.75	117402
2019-12-03	90.80	93.41	90.26	92.89	200868
2019-12-04	93.27	94.44	92.94	94.14	178603
2019-12-05	93.95	94.59	93.31	93.80	188110
2019-12-06	94.34	95.76	94.06	95.41	145616
2019-12-09	95.15	95.85	93.49	93.77	139709
2019-12-10	94.16	94.30	92.78	93.42	112739
2019-12-11	93.42	93.90	92.08	92.79	85468
2019-12-12	92.53	93.13	91.72	92.48	103663
2019-12-13	92.54	93.82	90.88	91.52	135243
2019-12-16	92.13	93.65	91.52	92.32	116264
2019-12-17	92.16	93.31	91.61	91.89	89355
2019-12-18	91.90	92.85	91.66	92.10	144803
2019-12-19	92.39	92.92	91.19	92.22	124885
2019-12-20	92.66	92.66	90.91	91.29	453151
2019-12-23	91.55	92.65	90.60	92.18	180349
2019-12-24	92.34	94.62	91.69	94.53	108640
2019-12-26	94.17	95.37	94.17	95.08	92818
2019-12-27	95.12	96.24	94.50	95.61	100720
2019-12-30	95.55	96.30	94.51	96.30	81744
2019-12-31	95.99	97.67	95.85	97.22	236061
2020-01-02	97.44	97.45	94.20	95.07	171881
2020-01-03	94.05	95.84	94.05	95.59	129191
2020-01-06	95.01	97.23	93.76	96.44	126661
2020-01-07	96.02	96.94	95.59	96.02	69715
2020-01-08	95.64	97.35	95.64	97.26	84458
2020-01-09	97.79	99.08	97.72	99.02	95054
2020-01-10	99.75	99.90	98.27	99.85	86754
2020-01-13	100.00	101.22	99.43	100.52	82480
2020-01-14	100.16	101.18	99.26	99.59	68304
2020-01-15	99.58	100.00	97.99	98.22	119109
2020-01-16	98.19	98.56	97.22	98.00	127540
2020-01-17	98.11	98.11	96.94	97.40	113423
2020-01-21	96.94	99.13	96.70	97.93	170474
2020-01-22	98.19	98.90	97.15	97.67	87629
2020-01-23	97.51	97.75	95.55	96.22	103804
2020-01-24	96.44	96.85	96.11	96.36	77655
2020-01-27	95.85	97.02	95.36	96.61	88352
2020-01-28	96.97	98.83	96.43	98.09	158592
2020-01-29	98.00	99.50	97.48	97.66	115921
2020-01-30	97.23	97.34	95.62	96.73	115592
2020-01-31	96.55	96.75	94.08	94.34	105435
2020-02-03	94.83	96.47	94.53	94.81	243599
2020-02-04	95.73	97.90	95.73	97.05	163677
2020-02-05	97.77	99.07	96.39	96.76	109126
2020-02-06	96.96	100.39	96.49	99.18	121760
2020-02-07	99.03	100.09	98.79	99.56	100607
2020-02-10	99.57	100.05	99.06	100.00	66399
2020-02-11	100.00	102.03	99.91	100.82	66888
2020-02-12	101.35	102.30	100.37	101.60	77551
2020-02-13	101.60	104.03	101.48	102.77	83247
2020-02-14	103.17	104.09	102.44	103.82	81177
2020-02-18	104.11	104.56	99.53	99.79	113641
2020-02-19	100.09	100.34	99.59	99.67	70540
2020-02-20	99.68	100.83	97.86	98.45	85512
2020-02-21	98.51	98.51	97.12	98.16	114309
2020-02-24	95.79	97.26	95.62	96.40	81094
2020-02-25	96.77	98.27	93.59	93.62	96977
2020-02-26	93.62	95.11	92.92	93.62	115664
2020-02-27	92.24	92.40	88.99	89.55	174944
2020-02-28	83.31	83.36	74.17	76.27	574996
2020-03-02	75.75	82.37	75.75	82.08	229123
2020-03-03	80.75	83.99	76.31	77.04	160864
2020-03-04	77.12	78.22	75.46	77.61	166711
2020-03-05	75.95	77.83	74.74	76.19	127864
2020-03-06	74.17	76.86	74.06	76.40	117664
2020-03-09	73.04	75.21	70.03	70.43	170453
2020-03-10	72.76	73.00	68.44	70.51	230300
2020-03-11	68.78	70.13	65.65	67.64	203912
2020-03-12	63.28	65.62	60.67	60.83	209447
2020-03-13	63.06	65.10	56.99	64.80	171509
2020-03-16	58.36	62.45	52.74	53.00	164313
2020-03-17	54.02	54.89	47.78	48.40	384925
2020-03-18	51.43	66.14	43.13	65.57	374144
2020-03-19	65.63	72.56	62.80	64.10	311347
2020-03-20	64.69	68.89	49.34	57.50	450423
2020-03-23	57.63	61.93	53.75	61.60	183400
2020-03-24	64.37	67.20	62.50	66.49	190691
2020-03-25	65.92	68.83	61.70	62.38	241059
2020-03-26	63.36	70.00	63.36	70.00	165919
2020-03-27	67.64	68.80	62.66	66.76	116630
2020-03-30	66.92	70.82	66.92	69.01	105926
2020-03-31	69.56	73.23	66.33	67.60	266802
2020-04-01	64.36	67.81	62.56	65.29	124063
2020-04-02	65.27	69.64	64.43	68.89	181147
2020-04-03	69.08	72.02	67.56	71.53	182850
2020-04-06	73.92	79.98	73.68	79.16	250584
2020-04-07	81.53	83.64	77.57	78.41	304068
2020-04-08	79.89	81.36	78.00	80.01	175113
2020-04-09	81.66	83.89	79.81	81.76	249316
2020-04-13	80.37	80.85	74.80	74.90	236275
2020-04-14	76.78	77.67	74.63	77.01	122086
2020-04-15	74.62	76.08	72.72	75.81	138897
2020-04-16	76.17	77.75	74.66	75.29	130187
2020-04-17	77.13	81.00	74.51	80.35	241684
2020-04-20	78.77	80.77	77.39	79.40	131961
2020-04-21	77.73	78.83	76.39	77.33	139525
2020-04-22	78.50	79.41	77.25	77.88	138127
2020-04-23	77.88	78.88	76.33	77.92	108538
2020-04-24	78.02	78.21	76.68	77.16	110742
2020-04-27	77.83	81.13	77.36	79.49	108135
2020-04-28	80.86	80.86	78.05	78.69	171335
2020-04-29	80.56	83.70	79.24	83.08	149816
2020-04-30	81.66	85.10	79.87	81.02	115863
2020-05-01	79.80	80.55	78.10	80.45	121437
2020-05-04	80.27	80.27	73.79	73.92	192996
2020-05-05	78.20	92.39	77.61	88.65	358985
2020-05-06	89.22	89.28	83.00	83.37	142999
2020-05-07	85.16	86.66	82.85	83.00	142923
2020-05-08	84.22	84.43	81.82	82.61	104211
2020-05-11	81.61	86.28	81.53	83.77	235758
2020-05-12	84.42	85.21	82.25	82.34	121657
2020-05-13	82.01	83.32	80.36	81.57	93309
2020-05-14	80.24	80.94	77.62	80.81	103978
2020-05-15	80.40	84.22	80.40	83.83	84701
2020-05-18	86.41	90.77	85.82	89.93	113673
2020-05-19	89.64	91.67	87.83	89.00	83249
2020-05-20	90.65	93.63	89.41	90.85	134468
2020-05-21	90.79	92.84	89.55	91.97	85622
2020-05-22	92.01	93.19	89.01	92.98	98676
2020-05-26	95.75	97.04	93.91	96.40	155785
2020-05-27	97.43	97.98	92.22	97.37	152969
2020-05-28	98.72	98.80	95.99	96.87	143723
2020-05-29	96.48	99.58	95.41	98.96	200283
2020-06-01	99.52	99.65	97.95	98.43	119253
2020-06-02	99.04	100.00	96.54	98.93	112572
2020-06-03	99.73	102.10	98.26	98.54	167627
2020-06-04	97.69	99.06	96.56	98.65	107174
2020-06-05	100.97	101.60	96.07	97.04	215222
2020-06-08	98.22	99.47	96.58	97.30	193507
2020-06-09	96.41	98.24	95.47	97.20	187394
2020-06-10	97.39	97.47	94.02	95.26	62090
2020-06-11	92.19	93.15	88.87	89.39	94786
2020-06-12	91.97	92.98	88.36	91.10	90533
2020-06-15	89.05	94.70	88.64	94.57	82598
2020-06-16	97.16	98.09	95.18	96.14	108459
2020-06-17	96.83	97.59	93.35	94.18	91275
2020-06-18	93.12	94.13	92.03	92.51	120159
2020-06-19	93.43	96.09	93.43	94.68	181211
2020-06-22	93.89	94.24	91.50	94.06	84598
2020-06-23	94.80	95.72	93.54	94.91	113991
2020-06-24	93.64	94.68	91.61	91.72	66815
2020-06-25	91.32	93.12	90.16	92.47	91797
2020-06-26	92.47	93.63	88.61	89.10	327286
2020-06-29	90.27	91.44	89.43	91.31	81722
2020-06-30	90.97	92.91	90.09	92.56	50519
2020-07-01	92.83	94.45	91.75	92.50	126673
2020-07-02	93.97	94.80	91.64	92.14	99020
2020-07-06	93.02	93.27	89.93	90.35	89669
2020-07-07	89.58	92.84	88.51	91.07	146272
2020-07-08	90.92	90.92	87.04	89.99	128095
2020-07-09	89.31	90.98	88.39	89.64	88341
2020-07-10	89.76	90.17	89.00	89.60	55565
2020-07-13	90.53	92.19	87.12	87.22	151540
2020-07-14	87.66	88.30	86.12	88.00	105804
2020-07-15	89.76	93.54	87.86	92.33	319544
2020-07-16	92.00	92.06	88.06	88.63	108865
2020-07-17	88.64	89.00	86.93	88.00	102345
2020-07-20	87.99	89.71	86.31	86.58	48974
2020-07-21	87.53	89.48	86.77	89.27	91116
2020-07-22	89.27	92.65	89.27	92.15	111062
2020-07-23	92.12	95.00	92.12	94.90	98484
2020-07-24	94.80	96.13	93.01	93.37	113380
2020-07-27	93.45	95.00	92.97	94.85	51543
2020-07-28	94.55	95.04	92.57	92.78	42240
2020-07-29	93.18	97.53	93.18	96.93	89365
2020-07-30	95.41	97.63	95.41	97.10	56126
2020-07-31	97.23	97.54	95.02	96.41	80319
2020-08-03	96.98	100.22	95.63	99.87	89118
2020-08-04	99.68	99.68	96.04	96.81	66746
2020-08-05	97.97	98.37	96.00	96.48	72068
2020-08-06	96.49	97.68	95.68	97.11	73905
2020-08-07	97.13	99.57	97.13	99.30	52955
2020-08-10	99.37	103.84	98.77	101.32	200780
2020-08-11	103.39	106.98	101.38	101.98	260541
2020-08-12	102.46	102.46	97.75	98.19	172185
2020-08-13	94.26	98.02	92.88	97.50	201487
2020-08-14	97.50	97.50	94.61	94.72	113237
2020-08-17	94.17	96.29	92.79	95.82	82358
2020-08-18	95.86	96.99	95.54	96.69	90687
2020-08-19	97.00	97.97	96.31	96.71	146573
2020-08-20	96.00	97.39	95.84	96.56	127259
2020-08-21	96.55	96.97	94.91	95.94	72130
2020-08-24	96.55	96.55	91.75	92.29	108940
2020-08-25	92.50	95.00	91.16	94.75	158391
2020-08-26	94.42	94.45	93.00	93.27	90067
2020-08-27	93.39	95.59	92.58	94.00	85662
2020-08-28	94.26	95.35	93.48	94.68	69340
2020-08-31	94.40	94.56	93.24	93.66	91054
2020-09-01	93.06	93.91	92.43	92.99	120915
2020-09-02	93.23	94.19	91.65	92.94	141930
2020-09-03	92.79	93.38	88.64	89.01	135478
2020-09-04	90.02	90.67	86.40	87.82	68724
2020-09-08	87.09	89.36	86.40	88.87	138555
2020-09-09	89.37	92.26	89.05	92.25	88947
2020-09-10	92.70	93.29	91.60	92.26	118915
2020-09-11	92.88	94.63	91.57	93.75	79340
2020-09-14	94.16	94.93	93.26	93.88	142019
2020-09-15	94.79	96.40	94.64	95.25	80069
2020-09-16	95.97	98.63	95.97	96.14	135778
2020-09-17	94.89	96.14	94.20	96.08	76116
2020-09-18	96.85	97.42	94.64	96.33	341973
2020-09-21	93.96	95.30	92.60	94.43	129337
2020-09-22	94.58	95.21	91.82	94.89	120227
2020-09-23	95.03	95.04	90.89	91.58	105820
2020-09-24	90.83	92.74	89.41	89.88	90807
2020-09-25	89.88	93.42	89.88	93.15	85538
2020-09-28	94.12	95.70	93.02	93.67	74138
2020-09-29	93.36	94.33	91.90	93.37	75439
2020-09-30	93.07	95.45	93.07	94.51	94239
2020-10-01	95.31	97.75	94.20	97.63	110274
2020-10-02	96.08	97.69	94.20	95.05	79195
2020-10-05	95.98	98.04	95.58	97.42	58765
2020-10-06	98.08	98.53	96.34	96.67	79337
2020-10-07	97.57	97.79	96.34	96.46	127683
2020-10-08	97.46	98.65	96.03	96.22	85153
2020-10-09	97.04	98.25	95.63	96.55	194200
2020-10-12	97.42	98.54	97.13	98.37	89091
2020-10-13	97.97	101.00	97.62	100.76	95200
2020-10-14	101.27	104.02	101.00	102.03	125259
2020-10-15	101.25	103.24	99.74	102.69	67798
2020-10-16	102.13	103.78	101.76	102.53	47501
2020-10-19	102.79	103.49	100.23	100.52	60023
2020-10-20	101.41	102.12	100.57	100.88	77428
2020-10-21	100.95	101.58	100.09	100.91	66564
2020-10-22	101.19	104.08	100.07	103.93	106406
2020-10-23	103.53	104.66	99.97	101.16	62382
2020-10-26	100.04	101.57	99.27	100.98	102163
2020-10-27	101.11	103.75	98.85	102.34	57452
2020-10-28	100.70	100.70	99.03	99.22	43501
2020-10-29	98.96	99.88	97.57	98.71	81263
2020-10-30	98.41	99.26	96.23	97.57	69922
2020-11-02	98.57	102.03	97.72	101.07	95041
2020-11-03	105.65	117.77	101.00	109.16	326594
2020-11-04	109.27	111.02	107.72	108.89	130241
2020-11-05	109.00	109.97	103.45	105.83	106027
2020-11-06	106.72	109.46	104.65	107.59	100394
2020-11-09	112.47	113.63	101.24	101.46	141650
2020-11-10	102.81	103.15	97.82	100.16	102347
2020-11-11	100.84	104.69	98.54	103.39	156384
2020-11-12	103.76	104.76	97.73	99.86	102820
2020-11-13	99.94	102.08	99.18	101.07	60074
2020-11-16	101.91	102.26	97.95	100.07	92396
2020-11-17	99.34	100.53	99.05	99.70	120631
2020-11-18	100.36	101.77	95.81	96.55	114019
2020-11-19	96.93	99.33	93.67	95.42	121976
2020-11-20	94.45	96.32	94.35	95.49	55011
2020-11-23	95.23	98.01	95.08	97.15	133062
2020-11-24	97.44	101.98	95.49	95.83	125017
2020-11-25	96.06	96.90	93.50	96.06	219903
2020-11-27	96.42	96.48	95.10	96.25	44356
2020-11-30	95.56	99.64	95.41	99.25	135313
2020-12-01	99.99	102.56	98.46	101.66	139711
2020-12-02	101.67	102.87	100.38	102.01	84350
2020-12-03	102.70	102.79	100.82	101.06	44894
2020-12-04	101.89	104.87	101.37	104.37	112319
2020-12-07	104.56	105.92	104.39	105.77	118865
2020-12-08	103.00	106.28	101.91	105.38	252743
2020-12-09	105.11	107.38	103.25	104.28	136036
2020-12-10	103.85	106.00	103.75	105.05	59075
2020-12-11	104.45	105.86	103.07	104.78	70872
2020-12-14	105.85	105.92	103.46	103.46	54726
2020-12-15	104.16	108.21	103.75	107.79	95384
2020-12-16	108.55	109.91	107.93	109.29	65939
2020-12-17	109.55	112.56	109.55	112.56	53551
2020-12-18	113.52	116.08	111.12	115.16	317420
2020-12-21	114.10	115.49	111.69	112.99	127951
2020-12-22	112.95	115.30	112.85	114.74	110015
2020-12-23	115.00	116.20	113.28	115.01	101630
2020-12-24	115.81	116.31	114.08	115.24	37898
2020-12-28	116.07	117.53	115.08	117.12	71901
2020-12-29	117.07	117.61	114.01	116.01	87700
2020-12-30	116.17	116.69	115.56	116.02	49180
2020-12-31	115.81	117.99	114.97	117.09	61737
2021-01-04	117.63	117.66	115.23	116.26	96678
2021-01-05	115.49	116.42	114.49	114.67	169898
2021-01-06	114.13	121.56	113.27	119.74	192498
2021-01-07	120.15	123.58	120.15	123.49	83450
2021-01-08	123.49	123.82	120.55	121.67	87460
2021-01-11	120.97	122.50	119.22	121.10	89094
2021-01-12	120.16	123.29	119.99	121.46	52452
2021-01-13	121.85	121.85	119.37	120.27	88353
2021-01-14	121.49	122.09	119.81	121.33	102750
2021-01-15	120.73	121.76	118.02	120.43	99460
2021-01-19	121.57	122.01	119.05	121.47	104126
2021-01-20	122.23	125.52	121.52	124.95	77458
2021-01-21	125.49	125.97	123.31	124.40	86520
2021-01-22	124.23	127.99	121.45	127.80	74892
2021-01-25	127.57	128.54	122.86	127.46	151107
2021-01-26	128.80	128.80	123.70	124.13	67063
2021-01-27	123.04	123.04	115.42	115.75	119552
2021-01-28	115.38	117.31	111.21	113.91	119043
2021-01-29	113.52	115.34	111.64	112.55	59842
2021-02-01	112.55	114.65	112.13	114.57	76730
2021-02-02	115.08	119.12	114.89	118.21	73711
2021-02-03	118.86	119.87	115.43	118.56	45179
2021-02-04	119.28	122.87	118.15	120.81	53445
2021-02-05	122.05	124.10	119.48	124.10	64534
2021-02-08	125.33	129.01	124.15	126.69	107919
2021-02-09	127.10	127.10	125.48	126.03	54864
2021-02-10	126.80	127.74	124.57	125.05	55786
2021-02-11	125.48	126.14	123.25	123.75	74805
2021-02-12	123.32	124.00	122.27	123.17	90491
2021-02-16	123.52	123.52	120.15	121.49	65946
2021-02-17	120.21	121.49	119.23	119.71	61306
2021-02-18	119.15	119.15	115.45	116.82	112023
2021-02-19	116.90	118.20	115.86	117.61	80437
2021-02-22	116.78	116.78	113.46	115.52	35765
2021-02-23	115.23	116.09	112.38	115.09	72025
2021-02-24	115.46	121.99	114.23	121.31	99032
2021-02-25	120.66	121.51	113.00	113.26	92698
2021-02-26	113.30	113.35	101.75	107.57	175590
2021-03-01	108.09	108.38	101.75	102.46	125114
2021-03-02	100.58	105.11	100.07	104.13	169625
2021-03-03	102.63	103.43	97.28	97.73	130660
2021-03-04	97.12	99.29	92.02	93.01	95027
2021-03-05	93.06	93.98	88.67	93.83	117852
2021-03-08	94.61	97.04	93.88	96.19	103395
2021-03-09	98.84	103.12	97.01	102.73	131912
2021-03-10	104.65	107.09	103.38	103.38	78681
2021-03-11	104.06	104.38	101.64	102.36	136100
2021-03-12	101.87	106.64	101.87	106.25	155905
2021-03-15	105.80	108.74	105.70	107.82	78675
2021-03-16	108.24	108.24	103.27	104.80	69476
2021-03-17	104.49	106.70	103.14	106.35	86506
2021-03-18	104.86	107.53	104.86	107.17	62905
2021-03-19	107.56	109.98	106.78	109.48	222894
2021-03-22	110.00	112.39	108.79	109.52	73476
2021-03-23	109.00	109.48	103.76	107.69	119223
2021-03-24	108.01	108.93	105.48	105.48	88037
2021-03-25	105.45	105.45	103.03	104.44	74746
2021-03-26	104.60	107.60	104.10	107.60	55869
2021-03-29	107.76	109.74	105.01	105.16	57784
2021-03-30	104.61	106.63	103.50	105.59	64038
2021-03-31	106.00	108.58	104.58	104.59	104079
2021-04-01	104.95	108.04	104.50	106.49	86692
2021-04-05	107.32	107.40	105.73	106.51	63084
2021-04-06	105.94	106.37	104.14	104.51	80216
2021-04-07	104.51	105.03	102.59	102.98	87840
2021-04-08	103.84	105.34	102.55	105.34	69885
2021-04-09	105.00	107.49	104.74	106.84	44295
2021-04-12	107.08	107.68	105.53	106.00	36069
2021-04-13	105.20	106.85	104.78	106.47	57420
2021-04-14	106.19	107.76	104.55	104.94	32386
2021-04-15	105.53	108.56	105.50	108.46	45914
2021-04-16	109.19	109.76	107.86	108.35	40238
2021-04-19	109.00	109.24	106.66	107.26	93956
2021-04-20	106.78	108.18	105.86	105.90	49376
2021-04-21	105.61	108.25	105.61	108.25	50930
2021-04-22	108.07	109.80	107.33	109.11	81281
2021-04-23	109.45	111.59	108.71	110.22	74541
2021-04-26	109.40	110.36	107.16	107.37	38883
2021-04-27	106.99	108.28	106.36	107.26	48847
2021-04-28	107.59	110.60	107.59	110.13	61332
2021-04-29	110.53	110.53	107.16	108.59	85089
2021-04-30	107.43	110.32	105.25	105.80	67691
2021-05-03	106.25	107.49	103.59	105.07	156756
2021-05-04	104.30	104.30	94.35	98.83	382351
2021-05-05	98.49	99.05	91.30	92.87	258981
2021-05-06	93.08	95.42	91.14	94.22	255502
2021-05-07	94.62	98.99	94.53	97.27	75759
2021-05-10	97.36	98.66	95.81	96.30	63207
2021-05-11	94.24	98.28	94.24	97.18	59107
2021-05-12	96.24	97.51	95.47	96.33	64372
2021-05-13	96.66	97.42	91.03	91.96	116482
2021-05-14	92.87	96.69	92.25	95.87	57105
2021-05-17	95.51	97.68	93.86	94.39	96649
2021-05-18	94.78	96.30	94.78	95.00	86924
2021-05-19	94.00	95.33	92.58	95.14	53784
2021-05-20	95.40	95.92	94.39	95.72	44310
2021-05-21	96.09	96.42	94.45	94.48	56397
2021-05-24	94.77	95.81	94.53	94.62	63698
2021-05-25	94.68	95.97	94.32	95.02	120976
2021-05-26	94.82	96.84	94.32	95.87	68694
2021-05-27	96.35	96.74	95.08	96.00	93747
2021-05-28	96.43	96.57	95.20	96.17	81220
2021-06-01	95.93	96.44	94.31	95.44	93020
2021-06-02	95.77	95.77	94.45	95.27	59239
2021-06-03	94.67	95.51	92.73	94.43	74291
2021-06-04	94.90	95.61	94.15	94.91	35857
2021-06-07	94.99	95.94	94.32	94.80	131483
2021-06-08	95.47	95.47	94.34	94.60	85391
2021-06-09	95.10	95.50	91.94	92.18	135597
2021-06-10	92.71	93.28	91.31	92.21	97964
2021-06-11	92.13	93.34	90.12	90.97	76996
2021-06-14	90.97	91.49	89.03	90.87	126638
2021-06-15	90.82	91.16	87.89	87.90	101726
2021-06-16	87.90	89.46	84.18	84.38	235581
2021-06-17	84.46	86.56	83.16	84.16	171102
2021-06-18	82.97	83.16	80.32	80.75	149074
2021-06-21	83.11	85.07	82.53	84.35	403871
2021-06-22	84.50	85.44	83.92	84.00	229550
2021-06-23	84.42	85.95	84.20	85.00	380176
2021-06-24	85.25	87.17	85.25	86.62	184082
2021-06-25	87.00	88.26	86.28	88.06	426587
2021-06-28	88.07	88.54	85.43	86.11	110816
2021-06-29	86.34	87.57	86.08	87.50	118771
2021-06-30	88.35	88.35	86.81	87.24	176564
2021-07-01	87.47	89.22	87.33	89.00	137926
2021-07-02	89.37	89.68	87.84	88.89	68654
2021-07-06	89.00	89.00	86.13	86.50	400602
2021-07-07	86.65	87.69	84.83	85.60	75096
2021-07-08	84.04	84.27	83.21	83.65	123503
2021-07-09	84.66	85.28	84.58	84.64	96514
2021-07-12	84.55	86.35	83.84	86.32	144481
2021-07-13	86.63	87.78	84.50	84.51	67084
2021-07-14	84.81	84.81	82.40	82.50	64762
2021-07-15	81.86	82.23	80.97	82.11	60978
2021-07-16	82.90	84.11	82.78	82.84	103862
2021-07-19	81.38	83.58	80.64	82.10	107719
2021-07-20	82.75	85.33	82.52	83.95	128814
2021-07-21	84.33	84.88	83.70	84.06	110585
2021-07-22	84.24	84.46	82.20	82.64	66754
2021-07-23	82.45	84.73	82.28	84.65	66599
2021-07-26	84.80	85.00	83.01	83.59	63435
2021-07-27	82.92	83.68	82.51	83.00	45805
2021-07-28	83.91	83.91	82.52	83.33	66811
2021-07-29	83.64	84.47	82.81	83.81	49567
2021-07-30	83.23	86.80	83.23	86.79	129366
2021-08-02	86.86	87.67	84.56	85.11	116023
2021-08-03	89.00	96.06	88.00	94.70	314302
2021-08-04	92.86	94.64	90.66	92.00	163944
2021-08-05	92.68	92.68	88.77	89.42	97267
2021-08-06	89.56	91.50	88.66	91.40	116726
2021-08-09	91.39	93.16	90.17	93.02	114221
2021-08-10	92.78	92.98	87.80	90.23	135544
2021-08-11	90.23	91.33	88.93	90.94	65639
2021-08-12	91.11	92.19	89.74	91.25	54520
2021-08-13	91.46	91.90	89.89	90.19	51859
2021-08-16	89.58	91.25	88.52	90.38	68176
2021-08-17	90.23	91.00	89.49	90.73	41603
2021-08-18	90.40	91.75	90.26	90.60	78973
2021-08-19	90.02	91.13	86.59	86.72	103139
2021-08-20	86.33	87.74	85.36	87.57	74538
2021-08-23	88.17	89.62	87.54	88.26	58322
2021-08-24	88.51	90.04	87.69	89.78	70976
2021-08-25	89.91	91.87	88.84	89.91	49830
2021-08-26	90.20	90.20	88.53	89.12	53348
2021-08-27	89.22	92.11	89.22	90.49	81701
2021-08-30	90.96	90.96	89.50	89.95	44442
2021-08-31	89.51	90.54	89.33	89.92	97466
2021-09-01	91.59	91.59	88.73	90.24	61013
2021-09-02	90.57	92.76	90.57	92.17	55188
2021-09-03	91.73	91.73	89.62	90.25	49899
2021-09-07	90.17	90.30	88.77	88.84	56057
2021-09-08	88.50	89.46	88.04	88.86	40469
2021-09-09	88.72	89.63	87.91	87.91	49740
2021-09-10	88.22	88.22	84.98	86.53	71249
2021-09-13	87.20	87.58	86.04	87.14	49893
2021-09-14	87.70	88.10	85.72	85.75	84511
2021-09-15	85.59	86.85	84.79	86.50	88442
2021-09-16	86.84	88.53	85.02	85.02	101168
2021-09-17	85.22	86.82	84.98	86.56	206105
2021-09-20	84.43	86.07	81.72	82.76	85615
2021-09-21	83.50	84.76	82.64	83.69	80406
2021-09-22	84.60	85.08	83.35	83.84	42720
2021-09-23	84.24	85.48	84.00	84.55	52637
2021-09-24	84.02	84.61	82.31	83.02	68371
2021-09-27	82.88	86.86	82.88	85.83	89172
2021-09-28	85.42	85.59	82.47	82.64	112139
2021-09-29	83.17	83.37	81.91	82.27	71073
2021-09-30	82.69	83.00	79.66	79.75	74730
2021-10-01	80.49	81.03	76.11	78.96	199787
2021-10-04	78.87	79.62	76.91	77.03	89967
2021-10-05	76.87	77.72	75.10	75.74	117091
2021-10-06	75.15	75.38	73.23	74.59	101258
2021-10-07	75.31	76.54	74.35	74.72	75410
2021-10-08	74.94	76.47	74.15	75.13	65478
2021-10-11	75.38	75.38	73.06	73.22	83471
2021-10-12	73.62	75.89	73.28	75.43	112958
2021-10-13	75.46	78.06	75.46	76.66	97619
2021-10-14	76.93	78.17	76.17	77.00	55007
2021-10-15	78.51	78.86	76.98	77.00	63841
2021-10-18	76.50	77.44	75.42	77.00	147681
2021-10-19	77.40	78.27	76.90	77.20	108981
2021-10-20	77.47	79.39	77.37	78.39	98835
2021-10-21	78.54	79.61	78.16	79.50	121999
2021-10-22	79.58	82.55	79.58	82.00	127463
2021-10-25	82.00	82.86	81.22	82.00	117327
2021-10-26	82.05	82.39	81.09	82.00	99748
2021-10-27	81.60	84.02	80.61	83.56	117209
2021-10-28	83.96	87.70	83.96	87.49	114803
2021-10-29	88.50	94.18	87.20	93.50	286797
2021-11-01	95.00	97.85	93.00	96.00	223748
2021-11-02	90.01	97.24	89.85	93.04	257565
2021-11-03	93.50	98.83	93.02	98.68	206019
2021-11-04	99.99	102.24	98.05	101.11	220609
2021-11-05	102.32	104.96	101.16	102.03	175159
2021-11-08	101.84	104.75	101.31	103.64	87776
2021-11-09	103.64	106.35	102.60	105.32	99304
2021-11-10	104.85	108.11	104.66	105.90	130436
2021-11-11	106.11	106.11	104.03	105.18	83968
2021-11-12	105.20	105.20	102.37	102.87	85998
2021-11-15	103.16	104.48	102.42	102.89	69283
2021-11-16	98.55	103.57	98.55	102.44	90865
2021-11-17	101.75	103.09	101.24	102.84	111843
2021-11-18	103.07	103.85	101.85	103.58	124935
2021-11-19	103.12	103.80	100.06	100.37	76405
2021-11-22	101.09	104.77	98.60	102.86	163694
2021-11-23	103.16	103.31	99.86	101.89	95840
2021-11-24	101.84	102.14	99.59	100.02	116780
2021-11-26	97.53	98.13	90.92	91.39	89220
2021-11-29	93.39	93.39	88.56	88.71	98074
2021-11-30	88.03	88.93	86.29	87.22	133008
2021-12-01	88.84	91.21	85.00	85.21	91805
2021-12-02	85.51	89.00	84.50	88.75	86981
2021-12-03	88.47	88.71	83.78	84.68	112781
2021-12-06	85.81	90.60	85.81	89.51	89633
2021-12-07	90.82	94.85	90.82	92.19	83352
2021-12-08	92.43	93.67	91.67	93.23	45010
2021-12-09	92.04	93.50	91.29	91.54	48320
2021-12-10	92.08	94.16	90.64	91.85	54427
2021-12-13	91.30	92.54	90.18	91.00	70368
2021-12-14	90.71	92.80	89.49	90.90	64254
2021-12-15	90.44	91.18	88.22	91.01	87138
2021-12-16	91.85	93.36	86.25	86.98	79948
2021-12-17	87.45	91.75	86.81	90.67	542352
2021-12-20	89.75	89.75	85.43	87.76	79334
2021-12-21	88.79	91.47	88.36	89.94	67245
2021-12-22	91.68	91.68	90.02	91.37	51737
2021-12-23	91.68	93.82	91.17	93.31	47300
2021-12-27	93.79	95.50	92.90	95.36	56988
2021-12-28	95.40	96.10	91.30	93.65	49460
2021-12-29	93.96	95.35	92.65	93.78	40392
2021-12-30	93.92	94.81	93.14	93.37	42927
2021-12-31	93.69	94.42	92.34	93.51	62583
2022-01-03	94.20	95.75	92.07	93.60	96436
2022-01-04	93.71	96.96	90.92	90.93	61223
2022-01-05	91.35	93.34	88.52	88.68	73633
2022-01-06	88.64	89.57	87.03	87.63	61481
2022-01-07	88.04	89.06	85.58	85.78	37337
2022-01-10	85.46	87.37	82.68	87.06	45540
2022-01-11	87.46	87.79	86.16	87.20	52366
2022-01-12	87.31	88.33	84.64	84.64	48903
2022-01-13	84.83	86.64	83.98	84.94	39828
2022-01-14	84.37	85.13	82.55	85.05	103171
2022-01-18	84.34	84.61	80.11	80.49	76344
2022-01-19	80.92	80.94	78.00	79.24	111258
2022-01-20	79.50	81.75	78.88	79.16	63346
2022-01-21	78.30	79.96	77.06	77.24	65996
2022-01-24	76.23	80.36	74.88	80.03	78199
2022-01-25	78.93	79.05	76.00	77.77	69966
2022-01-26	78.50	79.17	74.55	75.80	59101
2022-01-27	76.24	76.24	73.38	73.50	51998
2022-01-28	73.35	76.42	72.00	76.19	95227
2022-01-31	76.03	80.01	75.89	79.83	117687
2022-02-01	79.74	80.54	77.28	80.02	216374
2022-02-02	80.61	80.82	77.41	77.79	81724
2022-02-03	77.09	77.41	75.59	75.83	93110
2022-02-04	75.50	76.86	74.13	76.30	87652
2022-02-07	76.29	77.23	74.28	74.62	73695
2022-02-08	74.43	76.80	74.28	76.49	88839
2022-02-09	77.45	79.27	76.94	77.07	129264
2022-02-10	75.75	78.14	75.75	76.41	102499
2022-02-11	76.67	77.30	74.59	75.78	63211
2022-02-14	76.05	76.07	73.71	75.15	76637
2022-02-15	76.34	77.53	75.53	76.90	86430
2022-02-16	77.18	77.18	75.14	76.52	48459
2022-02-17	76.11	76.85	73.40	73.58	68799
2022-02-18	73.43	75.02	71.54	71.84	102412
2022-02-22	71.16	72.41	70.57	71.43	98909
2022-02-23	71.89	72.05	70.00	70.43	178717
2022-02-24	68.70	75.22	68.57	75.15	165552
2022-02-25	70.37	85.44	70.37	84.84	162779
2022-02-28	83.07	85.59	82.88	85.04	103445
2022-03-01	84.65	85.95	82.37	84.83	92584
2022-03-02	84.23	85.52	78.42	81.29	98818
2022-03-03	80.75	81.05	79.30	80.43	102397
2022-03-04	79.66	82.11	77.78	81.77	86281
2022-03-07	81.78	81.78	80.16	80.58	54384
2022-03-08	80.51	83.52	80.15	80.61	80259
2022-03-09	82.22	83.70	80.85	81.03	50323
2022-03-10	79.49	80.67	78.92	80.59	33412
2022-03-11	81.12	81.55	77.95	78.16	64110
2022-03-14	78.16	78.71	74.20	74.50	74273
2022-03-15	75.45	76.29	73.91	75.92	61757
2022-03-16	77.08	78.47	76.06	78.23	103416
2022-03-17	77.70	81.35	77.33	81.30	61115
2022-03-18	82.05	82.33	79.88	81.35	130062
2022-03-21	81.32	82.00	79.11	79.94	42646
2022-03-22	79.89	81.82	79.63	80.91	63651
2022-03-23	80.10	80.49	78.37	79.95	49225
2022-03-24	80.71	82.14	79.55	81.44	64838
2022-03-25	81.61	82.37	80.75	81.53	41795
2022-03-28	81.75	83.02	81.09	82.98	31658
2022-03-29	84.43	89.30	84.00	88.40	191081
2022-03-30	88.09	90.94	87.18	90.33	120715
2022-03-31	90.77	94.99	90.72	93.29	123717
2022-04-01	92.94	94.38	88.62	90.83	101691
2022-04-04	90.89	90.89	87.13	87.90	56200
2022-04-05	87.82	88.56	85.55	86.12	39821
2022-04-06	85.23	86.79	84.29	86.07	55455
2022-04-07	86.10	90.09	86.10	89.34	71363
2022-04-08	88.96	91.71	88.96	89.30	92311
2022-04-11	89.11	90.45	88.63	88.79	130122
2022-04-12	87.34	89.41	85.94	86.84	90320
2022-04-13	87.98	89.15	87.49	88.82	56916
2022-04-14	88.81	89.47	88.44	89.46	61107
2022-04-18	88.99	90.32	88.44	89.18	52427
2022-04-19	88.92	92.38	88.92	90.35	52423
2022-04-20	91.37	92.58	89.99	92.00	44389
2022-04-21	92.28	92.99	90.33	90.34	51830
2022-04-22	90.25	91.39	83.59	85.12	91923
2022-04-25	83.96	88.68	83.96	88.61	92590
2022-04-26	87.39	88.28	85.79	86.01	64297
2022-04-27	85.94	86.50	83.72	84.40	52889
2022-04-28	85.49	85.74	81.42	84.88	59803
2022-04-29	84.62	85.91	83.53	84.28	64841
2022-05-02	84.41	85.60	82.75	84.31	160726
2022-05-03	84.01	84.47	78.85	82.34	142688
2022-05-04	82.88	85.80	82.40	85.32	133887
2022-05-05	84.73	84.73	79.60	80.49	94034
2022-05-06	80.68	81.06	78.62	80.29	58542
2022-05-09	79.45	79.60	77.27	78.39	72201
2022-05-10	79.50	80.88	77.68	80.75	69718
2022-05-11	80.38	81.78	77.85	78.05	65916
2022-05-12	77.55	82.07	77.25	81.82	73615
2022-05-13	82.40	83.69	81.02	81.54	79173
2022-05-16	81.67	82.88	80.81	81.93	47617
2022-05-17	83.24	83.84	82.12	83.14	42027
2022-05-18	82.19	82.38	80.90	81.74	79680
2022-05-19	81.07	84.41	81.07	83.09	84662
2022-05-20	83.83	84.71	81.90	84.54	107066
2022-05-23	85.10	85.88	83.00	83.52	112366
2022-05-24	82.57	85.51	82.55	85.18	82009
2022-05-25	84.61	86.98	84.08	85.95	64560
2022-05-26	86.16	88.01	85.12	85.47	69954
2022-05-27	85.44	87.82	83.73	83.83	73135
2022-05-31	83.54	85.67	82.10	83.50	100608
2022-06-01	83.76	84.98	80.21	80.73	70915
2022-06-02	81.09	84.49	81.04	83.74	56601
2022-06-03	82.76	83.23	81.38	82.56	53731
2022-06-06	83.60	84.34	82.71	83.04	35446
2022-06-07	82.21	83.75	81.91	83.71	33277
2022-06-08	82.99	83.59	81.40	81.69	32074
2022-06-09	81.17	82.12	80.62	81.02	35714
2022-06-10	79.66	81.87	79.66	81.41	35579
2022-06-13	79.43	79.78	77.43	78.25	49653
2022-06-14	78.21	78.21	75.29	77.15	68203
2022-06-15	77.81	79.28	77.13	78.23	54323
2022-06-16	76.56	77.01	75.55	76.83	56969
2022-06-17	77.23	79.35	76.68	77.81	74554
2022-06-21	75.00	76.83	73.66	75.30	100204
2022-06-22	74.83	78.93	74.83	78.29	81556
2022-06-23	78.25	81.73	77.83	81.73	66479
2022-06-24	82.58	86.32	82.53	86.18	129116
2022-06-27	86.86	87.10	85.04	87.03	142758
2022-06-28	87.18	87.46	82.93	83.12	88008
2022-06-29	84.93	86.43	82.45	85.06	110566
2022-06-30	84.10	87.88	82.49	83.28	88790
2022-07-01	82.62	84.77	81.46	84.62	85593
2022-07-05	83.68	85.49	82.09	84.99	103302
2022-07-06	85.01	85.29	83.03	84.18	45427
2022-07-07	84.62	87.26	84.62	87.15	50054
2022-07-08	86.35	88.72	86.02	87.63	50082
2022-07-11	87.14	89.38	86.42	88.20	56464
2022-07-12	87.98	88.58	85.65	86.45	62785
2022-07-13	85.20	87.76	85.11	86.39	54144
2022-07-14	85.60	88.52	85.00	88.38	43401
2022-07-15	89.78	90.51	88.99	89.94	91637
2022-07-18	90.13	90.76	88.45	89.86	83558
2022-07-19	90.17	93.26	90.17	92.04	81067
2022-07-20	92.36	94.05	91.57	92.03	102089
2022-07-21	91.75	95.23	91.00	95.23	61032
2022-07-22	95.23	95.39	93.43	93.90	63266
2022-07-25	93.90	94.49	92.68	93.69	57117
2022-07-26	93.79	94.53	91.93	93.86	63014
2022-07-27	94.83	95.92	93.26	94.95	65926
2022-07-28	94.92	94.92	92.63	93.90	50025
2022-07-29	93.82	93.87	92.19	92.81	59264
2022-08-01	92.90	96.19	92.10	95.19	119776
2022-08-02	96.22	98.81	94.57	95.69	119391
2022-08-03	95.83	97.33	92.68	95.18	85020
2022-08-04	94.50	95.55	92.65	92.69	117454
2022-08-05	92.53	93.37	91.58	93.36	63384
2022-08-08	93.56	94.93	92.56	93.39	53666
2022-08-09	92.92	94.17	92.57	93.38	67904
2022-08-10	94.25	94.25	92.00	93.91	67390
2022-08-11	94.24	94.84	93.18	93.19	54591
2022-08-12	93.54	94.89	93.10	94.41	62013
2022-08-15	94.30	96.24	93.75	96.17	57492
2022-08-16	96.15	96.15	94.90	95.85	59964
2022-08-17	94.88	94.88	93.81	94.61	43200
2022-08-18	95.02	95.67	94.11	95.49	50523
2022-08-19	95.12	97.42	94.44	96.23	66974
2022-08-22	95.24	97.19	95.12	96.08	58505
2022-08-23	96.02	96.68	93.43	93.55	77055
2022-08-24	93.35	94.96	91.46	91.75	89660
2022-08-25	91.98	94.45	91.04	93.56	71605
2022-08-26	93.76	93.76	89.66	89.99	60040
2022-08-29	89.25	90.12	87.74	89.00	53152
2022-08-30	89.15	89.67	88.37	88.44	70874
2022-08-31	88.77	89.82	88.77	89.22	83568
2022-09-01	88.48	89.00	85.00	87.28	103082
2022-09-02	88.21	89.56	87.22	87.92	80735
2022-09-06	87.72	88.56	85.64	87.93	120554
2022-09-07	87.72	91.81	87.46	91.64	101465
2022-09-08	91.22	93.82	91.22	93.65	64765
2022-09-09	94.10	94.43	92.86	93.56	57724
2022-09-12	93.36	94.75	92.53	93.86	62205
2022-09-13	92.71	93.27	90.55	91.62	68687
2022-09-14	91.74	91.92	90.45	91.04	59895
2022-09-15	91.04	92.30	90.67	91.44	51831
2022-09-16	90.62	92.66	89.24	92.32	206617
2022-09-19	91.36	92.61	90.31	92.31	65548
2022-09-20	91.50	92.36	90.54	92.06	82084
2022-09-21	92.88	94.58	91.95	93.22	120459
2022-09-22	92.86	92.86	89.96	91.22	186108
2022-09-23	90.88	90.92	88.25	89.35	73692
2022-09-26	88.86	92.49	88.46	91.95	95334
2022-09-27	92.42	93.42	91.23	93.29	130374
2022-09-28	93.53	95.11	92.68	95.00	136877
2022-09-29	94.62	95.21	93.01	95.12	166275
2022-09-30	95.36	97.88	93.68	95.24	207654
2022-10-03	95.68	97.07	92.04	97.00	268308
2022-10-04	98.75	102.23	96.84	98.38	139571
2022-10-05	97.95	99.07	96.36	97.43	71818
2022-10-06	97.50	98.41	96.92	97.89	48129
2022-10-07	96.70	97.95	95.57	97.09	55025
2022-10-10	97.14	100.16	96.52	98.50	66339
2022-10-11	98.40	99.87	97.02	98.87	126773
2022-10-12	98.95	101.47	98.95	101.03	110082
2022-10-13	100.50	105.79	99.26	104.77	147402
2022-10-14	105.21	106.40	101.07	102.25	150615
2022-10-17	103.23	105.17	101.56	103.97	177983
2022-10-18	104.91	106.52	103.55	103.97	147151
2022-10-19	103.76	104.36	101.97	104.15	98476
2022-10-20	103.62	104.62	102.46	104.53	80945
2022-10-21	104.70	105.33	102.14	105.17	192498
2022-10-24	106.35	106.82	103.79	105.09	91791
2022-10-25	105.88	108.30	105.88	108.28	91319
2022-10-26	109.18	112.11	108.18	112.06	124524
2022-10-27	111.88	111.88	100.97	101.27	242533
2022-10-28	101.81	105.48	100.81	105.27	129339
2022-10-31	106.17	106.17	101.45	102.42	165756
2022-11-01	107.11	111.13	102.32	108.58	195527
2022-11-02	108.53	111.50	105.95	107.80	158055
2022-11-03	107.60	109.18	106.27	108.00	168820
2022-11-04	109.25	110.18	107.30	109.25	96936
2022-11-07	109.25	110.59	108.15	109.79	87574
2022-11-08	109.77	109.94	105.30	106.78	179269
2022-11-09	106.88	107.08	105.36	105.94	107311
2022-11-10	108.42	108.58	105.04	106.43	114277
2022-11-11	107.07	107.07	104.24	105.16	68587
2022-11-14	105.33	106.99	104.93	105.95	88357
2022-11-15	106.48	107.96	105.86	106.26	72939
2022-11-16	106.35	107.32	105.22	105.60	42780
2022-11-17	105.61	107.76	104.05	107.15	84286
2022-11-18	108.39	108.50	106.03	107.21	91372
2022-11-21	106.14	106.61	104.48	104.61	79598
2022-11-22	104.62	107.79	104.55	107.76	67273
2022-11-23	108.39	108.78	105.89	108.59	48005
2022-11-25	107.65	108.97	107.62	107.64	21248
2022-11-28	107.09	110.92	107.09	108.20	81535
2022-11-29	108.50	109.41	106.69	107.20	47254
2022-11-30	106.71	110.92	106.09	110.28	81110
2022-12-01	111.17	111.22	109.32	110.50	90884
2022-12-02	109.90	112.89	109.90	112.55	63013
2022-12-05	112.50	112.50	106.92	107.25	99580
2022-12-06	107.35	107.77	105.27	106.73	84405
2022-12-07	107.23	107.91	105.78	106.06	39718
2022-12-08	105.96	106.78	105.29	105.89	72309
2022-12-09	105.83	106.34	103.12	103.17	72595
2022-12-12	103.73	105.45	103.19	105.33	89139
2022-12-13	107.39	108.47	104.67	106.31	115375
2022-12-14	106.55	107.45	105.14	106.19	67201
2022-12-15	105.85	105.85	103.50	103.63	87872
2022-12-16	102.76	103.52	100.45	102.54	534002
2022-12-19	103.02	103.93	101.02	103.23	79446
2022-12-20	102.93	104.39	102.26	102.83	42796
2022-12-21	102.84	105.16	101.97	102.84	48300
2022-12-22	102.16	102.52	100.36	101.73	51928
2022-12-23	101.58	101.94	100.32	100.96	54972
2022-12-27	101.46	101.63	98.14	98.34	71025
2022-12-28	98.83	100.33	98.07	98.46	58094
2022-12-29	98.80	100.94	98.48	100.03	59152
2022-12-30	99.80	100.92	98.51	99.49	78758
2023-01-03	99.70	100.56	97.25	99.30	71385
2023-01-04	99.64	101.52	97.50	101.24	119097
2023-01-05	100.76	101.49	97.83	98.90	84846
2023-01-06	99.83	103.04	99.25	101.35	69951
2023-01-09	102.35	102.83	100.66	100.66	55581
2023-01-10	101.16	102.05	100.50	101.52	70431
2023-01-11	101.84	102.43	100.01	102.15	70298
2023-01-12	102.49	103.33	100.79	102.64	63618
2023-01-13	101.89	106.27	101.89	104.42	63584
2023-01-17	104.67	106.43	104.42	105.36	47849
2023-01-18	105.50	107.12	105.18	105.46	75942
2023-01-19	104.75	107.82	104.11	106.99	71431
2023-01-20	107.84	109.67	106.45	109.58	89841
2023-01-23	109.21	112.61	108.66	112.28	69799
2023-01-24	111.59	112.20	109.12	109.83	59748
2023-01-25	109.21	110.02	106.69	107.16	76609
2023-01-26	107.80	108.15	105.39	106.93	54827
2023-01-27	106.48	107.32	105.31	106.40	48205
2023-01-30	106.12	107.65	105.28	106.04	50750
2023-01-31	106.48	108.17	106.36	107.52	68316
2023-02-01	106.70	109.42	106.18	108.65	79961
2023-02-02	108.70	110.62	108.19	109.21	84930
2023-02-03	108.00	110.28	108.00	109.46	79470
2023-02-06	109.32	109.81	104.53	104.95	74383
2023-02-07	104.90	106.82	103.28	106.31	67648
2023-02-08	106.23	107.83	105.49	105.64	67408
2023-02-09	106.05	107.18	104.58	104.70	86186
2023-02-10	104.58	107.81	104.58	106.56	90219
2023-02-13	106.41	107.51	105.39	106.78	57984
2023-02-14	106.30	107.89	103.92	104.90	66277
2023-02-15	104.35	106.49	103.90	105.99	52030
2023-02-16	104.92	108.37	104.20	106.91	88774
2023-02-17	107.35	108.08	106.15	107.32	69673
2023-02-21	106.34	107.00	104.63	105.36	110788
2023-02-22	105.75	108.35	105.30	107.82	102399
2023-02-23	107.67	108.00	104.30	106.31	105644
2023-02-24	104.71	106.65	102.85	104.59	138857
2023-02-27	104.15	106.93	103.70	105.93	185628
2023-02-28	109.17	114.99	107.09	108.64	204056
2023-03-01	107.25	108.30	104.34	107.22	85350
2023-03-02	107.11	109.99	106.73	107.16	106388
2023-03-03	106.76	107.94	105.75	107.21	90520
2023-03-06	107.68	107.90	103.14	103.63	100889
2023-03-07	103.73	104.70	102.35	103.55	101053
2023-03-08	103.71	103.71	101.74	102.96	86590
2023-03-09	103.28	103.61	99.94	100.68	131727
2023-03-10	100.13	101.20	98.08	98.74	98444
2023-03-13	97.94	99.97	97.75	97.97	110568
2023-03-14	99.64	100.59	98.00	100.34	121318
2023-03-15	99.52	100.01	97.61	99.01	107117
2023-03-16	98.02	99.67	97.02	98.54	115580
2023-03-17	97.36	99.91	96.76	97.94	298262
2023-03-20	98.44	99.60	97.99	99.00	114839
2023-03-21	99.71	101.72	98.50	101.14	138223
2023-03-22	100.91	101.75	98.96	98.96	90622
2023-03-23	99.65	100.43	98.81	99.71	94701
2023-03-24	99.45	103.02	98.70	102.95	77475
2023-03-27	103.67	105.82	102.13	104.91	91337
2023-03-28	104.51	104.76	102.75	104.34	54933
2023-03-29	105.21	105.73	101.32	104.14	84946
2023-03-30	104.43	104.89	99.23	102.84	61817
2023-03-31	103.44	107.10	103.44	106.76	127770
2023-04-03	107.41	107.74	104.92	107.54	81563
2023-04-04	108.22	108.68	103.67	104.35	176934
2023-04-05	104.36	108.62	102.93	108.19	116445
2023-04-06	108.44	109.50	107.47	108.56	73001
2023-04-10	108.32	111.22	107.59	110.94	111829
2023-04-11	111.21	113.03	111.21	112.14	54192
2023-04-12	112.45	113.66	111.73	112.22	54699
2023-04-13	112.44	112.94	110.34	111.76	134581
2023-04-14	111.90	112.38	110.43	111.17	52638
2023-04-17	111.08	111.40	109.29	110.11	60040
2023-04-18	110.26	110.26	107.70	109.12	57601
2023-04-19	109.01	110.18	107.77	109.37	66485
2023-04-20	109.30	112.95	109.08	112.78	115632
2023-04-21	112.92	113.22	111.38	112.47	62881
2023-04-24	112.47	114.07	111.41	113.39	58221
2023-04-25	112.77	113.94	112.03	113.29	110584
2023-04-26	112.62	113.57	111.50	112.54	66904
2023-04-27	112.30	114.97	111.71	114.02	147602
2023-04-28	95.00	95.00	77.47	81.74	1517350
2023-05-01	83.60	90.12	82.86	88.78	480480
2023-05-02	88.31	89.10	83.46	86.50	535045
2023-05-03	86.50	87.41	82.42	83.51	366121
2023-05-04	82.51	82.63	77.30	80.75	365690
2023-05-05	82.15	83.93	81.83	81.96	241135
2023-05-08	82.26	84.27	80.70	83.65	243566
2023-05-09	83.52	83.60	81.97	82.90	98131
2023-05-10	83.93	84.60	81.75	81.99	136783
2023-05-11	81.30	83.87	80.10	83.11	179863
2023-05-12	83.57	86.08	83.57	85.91	114337
2023-05-15	86.14	87.51	85.42	85.85	113533
2023-05-16	85.91	87.77	85.61	86.39	130164
2023-05-17	86.79	88.78	85.34	88.01	128642
2023-05-18	88.18	88.31	86.35	88.02	142283
2023-05-19	88.99	88.99	87.39	88.59	107596
2023-05-22	88.61	89.67	87.78	88.32	89328
2023-05-23	88.13	90.22	87.92	89.41	118857
2023-05-24	88.72	88.82	86.70	88.44	116091
2023-05-25	87.83	89.27	86.96	88.84	104546
2023-05-26	88.66	89.27	88.27	88.81	135523
2023-05-30	88.73	89.61	88.34	88.37	108150
2023-05-31	88.31	90.69	88.13	90.15	177326
2023-06-01	89.77	91.12	89.17	90.61	102648
2023-06-02	91.45	93.41	91.20	93.11	99107
2023-06-05	92.62	94.01	92.27	93.43	137861
2023-06-06	93.59	95.00	93.17	93.84	130996
2023-06-07	94.15	95.63	93.77	94.00	142252
2023-06-08	93.93	95.55	93.04	94.32	138603
2023-06-09	94.02	94.51	92.00	92.48	170458
2023-06-12	92.69	93.34	91.45	92.81	98035
2023-06-13	92.93	94.98	92.93	94.38	119129
2023-06-14	94.39	94.83	92.90	93.11	104073
2023-06-15	92.61	93.33	92.04	92.21	127665
2023-06-16	93.02	93.36	90.44	91.81	348912
2023-06-20	92.00	92.31	89.60	90.36	175857
2023-06-21	90.24	92.08	89.40	91.37	200376
2023-06-22	91.37	91.50	90.02	91.50	137992
2023-06-23	90.64	92.51	90.56	91.21	180713
2023-06-26	91.00	91.70	90.17	90.33	161776
2023-06-27	90.17	92.20	90.17	92.12	114515
2023-06-28	91.77	92.25	90.98	91.90	71905
2023-06-29	92.40	93.98	92.40	93.33	89605
2023-06-30	93.88	95.23	92.62	92.70	174412
2023-07-03	92.70	92.95	90.18	90.70	65499
2023-07-05	90.36	91.66	89.22	90.09	190271
2023-07-06	89.49	89.84	87.97	87.97	90324
2023-07-07	87.97	88.74	86.10	86.45	139024
2023-07-10	86.79	88.28	86.79	87.49	126098
2023-07-11	87.64	88.70	86.71	86.76	132276
2023-07-12	87.37	87.37	86.32	86.55	162120
2023-07-13	87.00	87.78	86.50	87.46	140798
2023-07-14	87.46	90.35	87.46	90.25	99492
2023-07-17	90.13	91.64	90.13	91.55	81991
2023-07-18	91.69	92.86	91.55	92.07	78706
2023-07-19	92.12	92.73	91.13	92.09	98820
2023-07-20	92.30	93.80	92.13	92.58	226196
2023-07-21	92.93	93.51	91.47	91.54	68954
2023-07-24	91.88	91.88	90.61	91.49	62434
2023-07-25	91.40	92.36	91.22	91.32	90823
2023-07-26	91.03	91.49	89.43	89.48	93171
2023-07-27	90.20	90.20	87.97	90.07	107918
2023-07-28	90.67	91.76	90.25	90.59	79290
2023-07-31	90.29	92.41	90.29	91.57	131193
2023-08-01	94.55	95.61	89.96	92.94	143583
2023-08-02	93.00	95.84	93.00	95.52	102518
2023-08-03	94.83	95.17	93.41	94.74	114173
2023-08-04	94.43	95.04	92.75	93.82	96807
2023-08-07	93.82	94.77	92.52	94.23	131771
2023-08-08	93.93	94.66	93.55	94.47	80589
2023-08-09	94.15	95.68	93.93	95.62	67712
2023-08-10	96.07	97.06	93.92	93.94	102237
2023-08-11	93.82	95.28	93.82	94.46	119687
2023-08-14	93.96	95.47	92.45	95.44	113181
2023-08-15	95.42	96.45	94.51	96.30	100513
2023-08-16	96.02	96.86	93.38	93.41	104387
2023-08-17	93.15	93.21	89.98	90.11	82265
2023-08-18	89.52	91.85	89.52	91.12	113165
2023-08-21	90.89	92.30	90.61	92.16	79219
2023-08-22	92.06	92.29	90.72	91.00	41587
2023-08-23	91.12	91.50	90.17	90.50	63033
2023-08-24	90.27	90.32	88.52	88.59	74881
2023-08-25	89.47	89.49	87.99	89.37	71526
2023-08-28	89.34	90.95	89.09	89.81	55940
2023-08-29	89.75	90.31	88.64	89.30	59796
2023-08-30	89.36	90.47	89.31	89.46	65953
2023-08-31	89.60	89.76	87.56	87.70	88745
2023-09-01	87.86	88.77	86.77	86.91	60100
2023-09-05	86.51	86.51	83.37	83.81	85665
2023-09-06	83.65	84.40	82.57	83.24	75763
2023-09-07	83.54	84.26	82.69	83.86	79883
2023-09-08	83.87	84.54	83.30	84.39	75574
2023-09-11	83.99	83.99	83.99	83.99	9068
2023-09-12	84.12	84.51	81.97	82.88	71884
2023-09-13	82.65	84.99	82.27	84.45	113341
2023-09-14	85.00	85.25	84.17	84.79	49960
2023-09-15	85.08	85.08	83.22	83.62	268214
2023-09-18	83.91	84.16	83.15	83.64	73026
2023-09-19	83.69	84.47	83.46	83.66	41535
2023-09-20	84.24	85.82	84.22	85.08	58704
2023-09-21	84.96	85.76	84.04	85.66	63071
2023-09-22	85.92	86.95	85.66	85.72	56227
2023-09-25	85.63	86.92	85.37	86.71	47796
2023-09-26	86.68	86.68	84.37	84.40	40888
2023-09-27	85.10	85.39	83.64	84.14	38610
2023-09-28	84.33	86.22	83.85	86.16	105935
2023-09-29	86.32	86.32	85.08	85.19	94274
2023-10-02	84.79	85.82	84.00	84.93	75285
2023-10-03	84.47	84.47	82.57	82.85	48062
2023-10-04	84.55	84.55	81.99	82.67	49423
2023-10-05	82.09	83.41	82.01	83.29	59941
2023-10-06	83.28	84.43	82.54	83.56	52783
2023-10-09	83.26	84.54	82.84	83.84	45467
2023-10-10	84.00	84.33	83.21	83.22	58187
2023-10-11	83.60	83.99	80.01	82.77	66456
2023-10-12	83.27	83.92	80.67	80.97	46562
2023-10-13	80.67	81.87	79.59	80.27	89681
2023-10-16	81.33	83.29	80.25	81.85	74347
2023-10-17	81.93	83.98	81.93	83.44	69380
2023-10-18	83.13	83.83	81.83	81.91	46510
2023-10-19	81.92	82.21	80.89	81.31	54532
2023-10-20	81.73	82.30	80.91	80.94	78682
2023-10-23	81.08	81.71	79.76	79.89	93495
2023-10-24	80.17	82.75	80.17	82.27	196202
2023-10-25	81.78	82.84	80.45	80.53	73325
2023-10-26	80.33	82.07	80.32	81.31	76435
2023-10-27	81.06	82.19	80.56	81.93	75048
2023-10-30	82.13	83.46	81.66	83.19	76011
2023-10-31	82.43	84.52	78.68	78.90	121842
2023-11-01	78.90	80.94	78.35	80.83	114501
2023-11-02	81.48	82.55	80.68	82.09	64952
2023-11-03	83.08	85.03	83.08	84.67	62684
2023-11-06	84.27	85.20	83.54	84.83	103024
2023-11-07	84.63	85.17	83.55	83.75	55480
2023-11-08	83.45	84.08	82.41	83.03	37179
2023-11-09	83.14	83.65	81.78	82.59	51887
2023-11-10	82.52	83.12	81.51	82.36	79059
2023-11-13	82.59	83.08	81.67	82.05	63543
2023-11-14	83.72	87.54	83.46	87.47	98821
2023-11-15	87.29	89.05	86.21	86.29	62375
2023-11-16	86.28	86.96	85.63	85.92	54740
2023-11-17	86.85	86.90	85.53	85.84	49395
2023-11-20	86.20	87.81	86.15	87.72	44662
2023-11-21	87.79	88.38	87.15	87.34	45419
2023-11-22	88.14	89.02	87.59	88.76	35635
2023-11-24	88.91	89.36	88.67	88.95	17716
2023-11-27	88.52	89.50	88.41	89.01	65784
2023-11-28	89.02	89.29	88.63	89.16	42103
2023-11-29	89.33	90.62	87.62	87.70	69476
2023-11-30	87.79	88.74	86.80	87.20	85580
2023-12-01	87.01	89.58	85.43	89.58	66654
2023-12-04	88.91	91.74	88.91	91.47	81246
2023-12-05	90.98	91.85	90.10	91.70	63169
2023-12-06	92.00	93.05	89.70	90.09	71266
2023-12-07	90.57	90.57	88.85	89.35	79407
2023-12-08	89.27	91.87	87.75	91.73	90994
2023-12-11	92.19	92.76	90.82	92.62	60679
2023-12-12	93.50	94.82	92.85	94.41	64131
2023-12-13	94.33	96.90	93.81	96.86	69978
2023-12-14	97.52	97.65	95.36	95.98	95384
2023-12-15	96.00	96.25	92.62	92.76	452923
2023-12-18	93.61	94.59	92.90	94.44	83835
2023-12-19	95.21	96.72	95.09	96.00	85176
2023-12-20	96.00	97.37	94.65	94.66	68776
2023-12-21	95.20	96.47	94.45	96.43	53419
2023-12-22	96.61	97.31	95.76	96.35	53577
2023-12-26	96.93	97.28	95.57	96.92	62822
2023-12-27	97.02	97.04	95.00	95.52	90507
2023-12-28	95.16	96.06	94.00	94.41	101025
2023-12-29	94.04	94.04	92.13	92.85	99153
2024-01-02	92.64	95.20	92.64	93.23	84130
2024-01-03	92.99	93.28	90.63	90.64	70957
2024-01-04	91.11	91.11	89.28	89.91	100793
2024-01-05	89.43	90.11	88.22	88.26	64312
2024-01-08	88.66	90.91	88.66	90.76	58237
2024-01-09	89.76	90.17	89.03	89.24	52790
2024-01-10	88.87	88.87	87.89	88.62	57454
2024-01-11	88.35	89.02	88.01	88.63	90008
2024-01-12	89.61	90.01	86.30	86.99	114231
2024-01-16	86.64	89.70	86.45	89.49	162148
2024-01-17	88.59	90.87	88.59	89.70	94295
2024-01-18	90.07	90.59	88.53	90.54	70011
2024-01-19	91.03	91.33	89.70	91.19	60006
2024-01-22	91.92	92.24	90.97	91.49	79425
2024-01-23	92.38	92.38	90.41	90.64	76215
2024-01-24	91.64	91.64	89.46	90.11	73739
2024-01-25	90.54	90.88	88.13	88.94	72031
2024-01-26	89.00	89.54	88.15	89.50	98464
2024-01-29	89.40	90.71	87.39	88.95	168924
2024-01-30	88.52	90.12	88.00	88.18	64846
2024-01-31	88.39	89.33	86.43	86.60	88496
2024-02-01	86.61	88.49	86.61	88.49	95943
2024-02-02	87.61	89.00	87.61	88.88	79521
2024-02-05	88.01	89.33	87.97	89.11	80947
2024-02-06	88.85	89.41	87.24	87.40	89897
2024-02-07	87.96	88.37	86.60	86.78	106557
2024-02-08	86.70	90.92	86.17	90.91	211646
2024-02-09	90.91	94.53	90.29	94.24	136608
2024-02-12	94.45	97.22	93.67	95.52	123322
2024-02-13	93.66	94.42	89.47	90.42	167290
2024-02-14	91.41	92.28	90.69	92.28	53581
2024-02-15	92.38	94.56	92.31	93.84	73835
2024-02-16	93.96	96.83	93.48	94.30	101619
2024-02-20	93.22	93.98	91.33	91.62	84814
2024-02-21	91.12	91.44	89.88	91.44	70734
2024-02-22	90.92	91.70	89.27	90.00	120237
2024-02-23	89.83	90.32	88.89	89.10	97202
2024-02-26	85.94	89.19	85.94	87.33	386781
2024-02-27	91.41	96.72	90.00	92.10	375460
2024-02-28	92.28	93.12	90.62	91.85	171482
2024-02-29	93.20	93.20	91.03	92.28	118921
2024-03-01	92.61	94.13	92.02	93.86	101109
2024-03-04	93.86	96.35	92.57	95.75	123606
2024-03-05	95.42	98.00	95.42	97.69	132095
2024-03-06	97.39	99.89	97.04	99.25	162044
2024-03-07	99.35	101.14	99.35	100.60	164365
2024-03-08	101.20	104.61	100.74	102.25	166096
2024-03-11	101.56	101.88	98.58	98.76	95750
2024-03-12	98.58	99.42	97.44	98.58	75569
2024-03-13	98.51	99.53	98.47	99.10	90174
2024-03-14	98.61	99.59	96.87	98.05	138141
2024-03-15	97.15	98.32	96.01	96.76	209163
2024-03-18	96.78	101.64	95.40	101.20	155306
2024-03-19	100.70	102.57	100.35	100.54	109696
2024-03-20	100.43	101.56	99.95	101.24	71728
2024-03-21	101.96	102.36	100.34	101.30	114669
2024-03-22	101.77	103.91	101.04	103.50	135660
2024-03-25	103.51	104.29	102.10	102.71	71841
2024-03-26	103.61	103.73	101.66	102.56	121616
2024-03-27	102.81	104.22	102.81	103.74	79444
2024-03-28	103.62	104.43	102.98	103.34	75973
2024-04-01	103.93	104.39	102.25	103.18	99379
2024-04-02	102.12	102.28	100.39	101.66	110701
2024-04-03	100.94	103.21	100.94	102.59	79188
2024-04-04	103.20	103.73	102.05	102.16	97307
2024-04-05	101.79	104.18	101.79	102.11	80802
2024-04-08	103.20	103.20	101.05	101.19	74984
2024-04-09	101.55	102.08	97.50	98.67	160942
2024-04-10	96.72	98.13	95.87	97.02	161987
2024-04-11	97.19	99.55	97.18	99.28	146251
2024-04-12	98.57	99.56	97.56	97.85	64825
2024-04-15	97.97	98.00	96.64	96.73	114777
2024-04-16	97.50	99.12	96.59	96.99	172469
2024-04-17	97.26	99.52	96.25	96.62	108623
2024-04-18	96.45	97.65	95.80	97.16	116382
2024-04-19	96.66	98.12	95.87	97.19	93878
2024-04-22	97.51	97.76	93.27	93.49	187615
2024-04-23	89.23	95.16	87.88	94.76	412526
2024-04-24	93.87	95.86	92.40	95.50	228748
2024-04-25	94.32	94.32	91.51	91.70	159016
2024-04-26	91.23	95.17	90.90	94.54	205950
2024-04-29	94.54	95.08	93.40	94.18	146740
2024-04-30	93.83	96.49	93.39	96.15	157244
2024-05-01	96.04	99.77	96.04	98.40	164551
2024-05-02	98.91	99.65	96.66	98.41	156393
2024-05-03	99.28	99.28	96.39	98.20	117674
2024-05-06	98.82	98.82	97.28	97.89	119427
2024-05-07	99.90	105.53	97.53	104.59	281392
2024-05-08	104.05	107.54	104.05	107.09	145433
2024-05-09	107.30	107.30	104.65	106.10	153538
2024-05-10	105.98	109.42	105.26	109.26	111054
2024-05-13	109.70	110.88	108.43	110.57	105145
2024-05-14	111.00	111.99	109.56	109.86	111987
2024-05-15	110.85	111.89	109.51	110.87	147827
2024-05-16	110.86	111.01	109.11	110.29	66815
2024-05-17	110.74	111.28	109.94	110.66	105373
2024-05-20	111.16	111.16	109.69	110.66	60845
2024-05-21	110.10	111.61	109.84	110.76	58354
2024-05-22	110.74	111.80	109.66	110.27	97369
2024-05-23	110.22	111.00	108.80	109.04	59883
2024-05-24	109.78	111.61	109.40	111.61	63377
2024-05-28	112.50	112.91	111.11	111.81	89941
2024-05-29	110.76	112.32	110.48	110.94	58127
2024-05-30	111.28	112.50	110.02	111.73	66731
2024-05-31	112.31	115.10	112.31	114.81	144559
2024-06-03	114.87	115.32	112.19	113.47	62353
2024-06-04	112.69	114.02	111.55	113.59	88201
2024-06-05	113.69	114.81	112.65	114.70	104109
2024-06-06	114.09	116.89	113.81	116.07	187688
2024-06-07	116.15	116.65	114.29	114.54	77302
2024-06-10	113.35	117.77	112.15	116.80	244652
2024-06-11	116.80	118.92	114.44	118.02	130663
2024-06-12	118.99	119.98	117.27	118.45	162308
2024-06-13	117.70	118.87	114.45	116.14	132970
2024-06-14	114.95	116.92	111.84	116.43	128190
2024-06-17	116.13	118.22	116.13	117.70	72125
2024-06-18	118.11	119.79	117.30	119.30	111472
2024-06-20	118.50	119.11	116.01	116.90	82654
2024-06-21	116.93	118.61	116.27	118.45	174465
2024-06-24	118.62	120.31	118.37	119.39	66751
2024-06-25	119.28	120.53	118.88	120.40	58394
2024-06-26	120.06	120.45	119.00	119.52	75096
2024-06-27	112.49	115.08	110.48	114.21	882445
2024-06-28	115.24	117.53	114.29	116.11	883979
2024-07-01	116.69	117.97	115.63	116.16	235659
2024-07-02	115.94	117.67	115.94	116.65	158248
2024-07-03	116.46	117.99	116.22	117.38	104242
2024-07-05	117.00	117.87	116.20	117.73	130201
2024-07-08	118.01	119.72	117.22	118.84	213274
2024-07-09	118.75	119.36	116.58	116.95	114908
2024-07-10	117.50	118.83	117.12	118.78	162936
2024-07-11	119.70	121.06	118.75	119.78	135152
2024-07-12	120.60	121.42	120.27	120.90	99932
2024-07-15	121.21	123.15	120.03	120.40	126202
2024-07-16	121.47	123.85	121.47	122.83	122229
2024-07-17	122.40	124.30	121.89	122.05	165283
2024-07-18	121.59	123.67	118.86	119.22	109463
2024-07-19	119.85	120.77	118.56	118.82	89401
2024-07-22	119.40	121.40	118.62	121.38	230920
2024-07-23	121.40	123.07	120.53	121.17	158334
2024-07-24	121.33	123.98	121.15	123.67	152021
2024-07-25	123.97	124.48	120.81	121.12	254684
2024-07-26	122.83	124.02	121.71	123.52	244594
2024-07-29	123.95	125.24	122.39	122.67	104928
2024-07-30	123.10	124.09	121.25	121.47	178541
2024-07-31	121.95	123.67	120.60	121.36	121054
2024-08-01	121.78	122.96	119.88	121.95	166556
2024-08-02	118.97	121.26	118.40	120.32	111753
2024-08-05	117.52	118.04	114.97	117.71	177213
2024-08-06	118.51	126.70	118.51	124.50	324001
2024-08-07	125.09	125.22	121.00	122.22	152278
2024-08-08	123.46	124.73	122.56	124.47	144455
2024-08-09	124.67	125.81	123.52	124.63	73363
2024-08-12	124.24	125.68	122.32	125.50	135592
2024-08-13	126.52	128.79	126.19	128.76	136306
2024-08-14	129.19	129.99	127.46	128.04	162902
2024-08-15	129.60	131.60	128.70	130.55	164750
2024-08-16	130.93	131.65	130.03	131.35	82683
2024-08-19	131.54	132.72	131.04	132.05	124047
2024-08-20	132.14	132.55	130.00	130.35	79771
2024-08-21	131.25	133.25	130.00	132.45	107168
2024-08-22	132.75	133.04	131.77	132.39	79727
2024-08-23	132.65	134.78	132.49	133.58	114812
2024-08-26	134.59	134.76	132.47	133.03	129654
2024-08-27	132.93	133.40	131.81	132.42	94423
2024-08-28	132.49	133.21	131.62	132.14	142319
2024-08-29	132.34	133.16	131.08	131.08	144460
2024-08-30	131.57	133.59	131.15	133.01	123415
2024-09-03	132.16	132.41	129.53	130.01	123653
2024-09-04	129.11	131.12	129.10	130.58	79630
2024-09-05	130.71	130.87	128.65	129.58	67440
2024-09-06	129.53	130.21	125.48	126.37	106021
2024-09-09	126.57	127.12	123.16	126.85	77610
2024-09-10	126.74	127.62	125.69	127.03	81402
2024-09-11	126.59	129.09	126.06	129.05	80122
2024-09-12	129.15	129.51	127.85	128.40	104235
2024-09-13	129.53	131.29	129.53	130.13	64563
2024-09-16	130.25	132.06	130.23	132.00	148343
2024-09-17	132.00	133.67	132.00	132.47	125623
2024-09-18	132.47	136.12	131.26	132.52	120270
2024-09-19	134.60	135.87	132.34	133.05	135771
2024-09-20	133.05	133.28	130.09	130.44	414124
2024-09-23	131.17	132.86	130.90	132.84	92244
2024-09-24	132.78	133.76	131.81	133.29	114683
2024-09-25	133.94	134.20	132.45	133.16	123189
2024-09-26	133.77	133.77	131.62	131.83	103237
2024-09-27	132.13	132.13	129.67	130.95	129949
2024-09-30	131.03	133.11	130.44	133.03	126794
2024-10-01	132.48	132.48	128.47	128.72	128761
2024-10-02	128.51	130.94	127.47	127.66	114974
2024-10-03	127.40	128.23	126.55	126.56	71128
2024-10-04	127.55	128.15	126.07	126.31	78097
2024-10-07	125.67	126.34	124.44	124.72	72296
2024-10-08	125.59	130.18	124.53	129.02	130955
2024-10-09	128.55	131.79	127.71	129.34	128383
2024-10-10	128.33	129.10	126.16	127.44	114529
2024-10-11	128.48	130.66	128.48	130.63	70707
2024-10-14	130.32	132.35	130.15	131.81	63683
2024-10-15	131.48	134.03	130.79	130.81	149636
2024-10-16	131.46	134.32	130.93	132.76	158882
2024-10-17	132.82	133.36	131.61	133.01	76767
2024-10-18	133.01	133.54	131.65	131.81	85349
2024-10-21	131.62	131.97	130.26	130.95	76524
2024-10-22	129.99	131.05	129.68	130.08	114334
2024-10-23	129.67	130.18	128.16	129.39	80507
2024-10-24	129.24	129.99	128.73	129.10	158532
2024-10-25	129.49	130.60	127.01	127.96	106849
2024-10-28	129.01	129.07	127.97	128.29	124905
2024-10-29	127.92	129.79	127.13	129.78	91889
2024-10-30	128.78	128.78	124.95	125.69	131498
2024-10-31	125.14	126.02	123.45	124.42	120655
2024-11-01	124.68	127.61	124.68	126.27	146545
2024-11-04	125.32	129.41	125.32	128.96	206283
2024-11-05	124.82	126.51	117.27	124.17	242438
2024-11-06	129.40	133.81	127.13	130.96	209331
2024-11-07	131.51	133.41	128.53	129.08	197656
2024-11-08	128.97	129.81	127.46	127.58	140597
2024-11-11	129.05	129.21	127.35	127.95	79589
2024-11-12	127.65	128.48	125.58	126.15	83926
2024-11-13	127.10	127.19	123.20	123.29	107157
2024-11-14	123.56	123.56	120.88	122.07	105546
2024-11-15	122.21	122.64	119.40	119.78	129357
2024-11-18	119.86	120.65	118.11	118.27	134236
2024-11-19	117.36	120.40	116.69	120.20	113453
2024-11-20	120.31	121.82	119.57	120.99	131208
2024-11-21	121.53	121.53	118.31	120.84	125032
2024-11-22	121.48	124.37	121.44	124.32	154539
2024-11-25	124.93	125.92	121.77	122.95	141294
2024-11-26	122.77	124.56	122.17	124.41	130280
2024-11-27	124.64	125.16	120.97	121.29	107867
2024-11-29	122.35	123.52	121.30	122.84	63892
2024-12-02	122.98	123.19	121.50	123.09	127629
2024-12-03	124.07	124.07	121.66	122.20	86334
2024-12-04	122.57	123.75	122.15	123.60	92090
2024-12-05	123.33	123.33	120.01	120.27	111741
2024-12-06	120.42	121.00	119.03	120.74	131458
2024-12-09	120.46	122.11	120.35	120.72	93393
2024-12-10	121.69	123.46	120.43	122.96	89441
2024-12-11	123.00	123.00	120.10	120.90	99255
2024-12-12	120.90	124.01	120.38	122.00	137707
2024-12-13	121.71	125.13	121.50	125.00	191398
2024-12-16	126.00	131.98	125.52	130.41	367170
2024-12-17	130.47	131.38	128.44	130.73	273349
2024-12-18	131.73	131.93	128.34	129.75	305655
2024-12-19	129.32	130.88	126.08	129.60	255793
2024-12-20	128.93	132.55	126.14	131.40	473672
2024-12-23	130.85	131.82	128.13	128.86	134949
2024-12-24	129.41	130.20	127.65	128.89	44766
2024-12-26	128.18	130.23	128.18	130.18	56799
2024-12-27	129.77	130.33	127.34	128.24	71011
2024-12-30	127.48	128.24	126.26	126.28	72655
2024-12-31	127.00	127.89	125.09	125.35	89089
2025-01-02	125.40	125.77	123.95	124.26	211644
2025-01-03	124.79	125.55	124.51	124.59	63490
2025-01-06	124.12	125.91	123.79	125.70	177553
2025-01-07	126.27	126.64	124.22	125.70	129222
2025-01-08	125.42	127.00	124.64	126.42	109891
2025-01-10	125.23	126.28	124.31	125.34	146160
2025-01-13	125.17	126.84	124.16	126.34	117782
2025-01-14	126.90	129.02	125.34	128.55	105062
2025-01-15	130.22	131.41	129.76	131.27	105858
2025-01-16	131.27	133.70	130.86	133.33	121651
2025-01-17	133.83	134.17	132.46	133.87	122605
2025-01-21	134.29	136.68	134.29	135.92	123816
2025-01-22	135.93	136.72	131.75	132.66	238168
2025-01-23	132.46	132.46	125.82	127.11	180448
2025-01-24	126.86	130.70	126.44	130.62	132235
2025-01-27	130.11	133.68	130.11	132.81	109234
2025-01-28	132.81	134.64	130.08	132.19	193950
2025-01-29	131.39	131.39	126.06	126.27	164096
2025-01-30	126.97	127.64	124.57	126.33	213559
2025-01-31	126.06	127.73	124.04	125.16	157610
2025-02-03	124.80	126.13	123.81	125.09	246949
2025-02-04	124.85	124.89	122.79	123.02	125394
2025-02-05	123.30	124.25	122.91	123.73	141543
2025-02-06	123.44	124.00	119.35	119.74	190746
2025-02-07	119.74	120.85	115.96	116.10	190809
2025-02-10	116.68	118.14	115.91	116.46	160882
2025-02-11	116.76	117.01	113.69	114.67	181348
2025-02-12	113.73	114.92	113.58	114.26	398188
2025-02-13	115.18	117.07	114.24	115.49	191865
2025-02-14	116.14	116.81	112.91	113.22	148957
2025-02-18	113.21	115.84	113.10	113.64	185337
2025-02-19	113.37	115.44	113.00	113.22	108666
2025-02-20	112.87	113.50	111.80	112.07	162564
2025-02-21	112.37	112.37	108.16	109.23	242244
2025-02-24	108.18	111.10	107.44	108.84	387796
2025-02-25	99.75	104.19	94.63	97.53	701358
2025-02-26	96.49	99.90	94.06	95.68	393947
2025-02-27	95.51	98.44	93.32	96.75	323480
2025-02-28	96.34	96.74	93.87	95.77	247319
2025-03-03	96.23	96.43	94.55	94.99	207137
2025-03-04	94.55	95.49	93.94	93.99	279548
2025-03-05	93.41	97.32	92.77	96.19	250529
2025-03-06	94.98	96.97	93.08	95.29	265767
2025-03-07	95.29	97.64	94.51	97.03	197450
2025-03-10	95.82	98.20	93.99	94.77	325446
2025-03-11	94.78	96.31	94.00	94.71	164635
2025-03-12	95.03	95.32	91.63	93.09	237977
2025-03-13	92.60	93.08	90.55	90.78	150982
2025-03-14	91.20	92.24	89.85	90.28	207734
2025-03-17	90.66	94.28	90.51	93.39	191773
2025-03-18	92.80	93.38	90.90	91.01	182177
2025-03-19	90.75	92.20	90.37	91.24	162997
2025-03-20	90.26	92.66	89.87	90.90	156390
2025-03-21	90.84	91.80	88.96	89.83	434823
2025-03-24	91.07	92.41	89.75	90.98	145966
2025-03-25	91.38	95.06	91.35	95.01	187256
2025-03-26	95.15	96.20	94.00	96.15	233747
2025-03-27	95.83	98.22	95.71	97.80	227884
2025-03-28	97.60	98.28	95.41	97.30	319210
2025-03-31	96.00	99.86	95.79	98.89	248768
2025-04-01	98.30	100.64	97.72	98.93	266032
2025-04-02	97.83	100.24	97.58	99.88	191987
2025-04-03	97.37	102.51	97.00	101.33	396382
2025-04-04	99.68	101.51	97.84	100.31	421154
2025-04-07	96.60	100.73	95.52	97.00	406081
2025-04-08	98.79	100.24	95.75	96.32	241542
2025-04-09	95.56	102.00	94.86	101.00	513742
2025-04-10	99.54	102.07	98.12	101.77	236527
2025-04-11	102.17	102.90	98.85	100.85	194173
2025-04-14	101.18	103.10	99.50	102.17	144625
2025-04-15	101.31	101.73	99.06	99.24	209166
2025-04-16	99.06	101.24	98.29	101.00	207016
2025-04-17	100.14	101.66	99.73	101.25	155273
2025-04-21	101.17	101.22	97.15	97.28	193197
2025-04-22	98.50	99.71	96.87	98.04	146359
2025-04-23	98.88	101.25	98.56	98.86	148214
2025-04-24	99.56	99.75	98.56	99.54	113998
2025-04-25	99.09	100.78	98.96	100.58	97408
2025-04-28	101.26	101.74	99.83	101.03	117707
2025-04-29	101.19	103.31	99.70	102.86	114837
2025-04-30	102.03	105.16	100.72	104.55	271321
2025-05-01	104.43	105.32	101.95	103.92	276348
2025-05-02	105.06	106.18	103.45	105.00	170130
2025-05-05	105.00	106.57	104.31	104.37	221340
2025-05-06	103.15	110.55	103.15	108.62	392879
2025-05-07	109.92	112.48	108.76	112.29	257499
2025-05-08	112.02	112.53	109.80	110.70	141257
2025-05-09	110.44	112.46	109.91	110.91	146372
2025-05-12	112.69	113.29	109.10	110.55	133263
2025-05-13	110.59	111.39	109.41	109.74	117672
2025-05-14	109.83	110.44	107.86	108.24	122670
2025-05-15	108.74	110.48	107.37	109.90	148122
2025-05-16	109.47	112.33	108.66	111.63	158285
2025-05-19	110.88	112.66	110.58	111.09	152934
2025-05-20	110.77	113.33	110.06	112.51	184788
2025-05-21	111.37	114.46	109.83	110.15	135129
2025-05-22	109.24	112.12	108.46	111.53	213832
2025-05-23	110.60	112.67	110.60	112.16	181565
2025-05-27	113.40	115.74	112.93	115.63	156065
2025-05-28	115.04	115.94	113.15	113.27	171059
2025-05-29	113.79	115.20	112.42	113.13	140201
2025-05-30	113.42	114.20	110.77	110.91	238885
2025-06-02	110.83	112.32	109.38	111.20	153107
2025-06-03	111.09	112.73	110.16	112.68	166708
2025-06-04	112.58	113.56	111.78	112.01	78486
2025-06-05	111.85	112.72	111.21	112.16	123193
2025-06-06	113.36	113.58	112.27	113.13	99536
2025-06-09	113.90	116.72	111.67	116.56	194483
2025-06-10	116.73	118.27	115.28	118.00	159638
2025-06-11	118.01	118.47	112.37	112.69	312135
2025-06-12	112.51	114.20	112.41	114.03	97755
2025-06-13	112.20	113.83	110.64	112.80	127818
2025-06-16	112.99	114.97	111.70	114.44	175100
2025-06-17	113.24	114.81	112.32	114.03	136016
2025-06-18	113.34	116.66	113.34	115.16	115269
2025-06-20	115.19	116.12	112.46	113.79	195824

Explore More About ADUS

Coins representing dividend payouts and trends

ADUS Dividend History

Discover Addus HomeCare Corp'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

ADUS Stock Split History

Discover Addus HomeCare Corp'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

ADUS Historical Prices

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

Web Analytics