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

BH Historical Prices

Summary

Key Stock Metrics

170.31

(October 31, 2024)

52-Week Low

381.83

(October 24, 2025)

52-Week High

381.83

(October 24, 2025)

All-Time High

375.00

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-04-09	267.63	278.67	262.50	271.33	16060
2010-04-12	270.50	275.73	270.50	274.17	17745
2010-04-13	275.33	276.00	264.71	264.71	24324
2010-04-14	265.91	271.33	265.91	270.49	13207
2010-04-15	272.07	274.17	272.00	273.53	7591
2010-04-16	272.94	273.53	270.67	272.87	11194
2010-04-19	272.64	276.69	270.70	275.95	12051
2010-04-20	276.71	276.71	261.93	268.12	29496
2010-04-21	267.97	267.97	260.83	266.25	18694
2010-04-22	265.91	273.94	265.24	272.37	11568
2010-04-23	272.28	276.00	270.00	273.47	26409
2010-04-26	274.46	278.67	270.00	272.40	11514
2010-04-27	271.15	272.64	266.35	267.33	12994
2010-04-28	268.60	268.60	260.01	260.43	14895
2010-04-29	260.92	268.92	260.00	268.07	12108
2010-04-30	266.67	269.51	260.83	260.83	25479
2010-05-03	260.33	260.33	230.00	247.93	65685
2010-05-04	244.33	245.33	228.47	234.80	30561
2010-05-05	230.00	232.67	206.76	214.93	101163
2010-05-06	207.05	219.33	207.05	213.16	49159
2010-05-07	213.37	222.00	212.67	213.40	45019
2010-05-10	218.00	223.33	214.00	217.25	27280
2010-05-11	216.07	233.33	216.07	225.99	23481
2010-05-12	226.67	226.67	220.67	225.11	16738
2010-05-13	222.59	222.59	214.01	217.60	20533
2010-05-14	215.33	216.99	212.00	213.97	11863
2010-05-17	214.25	215.00	193.41	204.46	62080
2010-05-18	205.33	210.37	202.01	204.93	24136
2010-05-19	204.31	206.63	193.40	204.67	26557
2010-05-20	194.83	201.23	190.34	190.89	30864
2010-05-21	196.47	198.41	186.67	196.73	26299
2010-05-24	193.40	195.53	176.58	182.49	67341
2010-05-25	180.00	196.00	169.34	194.39	67080
2010-05-26	196.27	202.57	195.33	197.34	51118
2010-05-27	200.00	202.48	199.33	200.17	27384
2010-05-28	202.70	207.18	202.70	202.73	29662
2010-06-01	201.89	201.89	196.29	196.46	39624
2010-06-02	198.00	198.85	194.03	197.67	23365
2010-06-03	190.73	199.99	190.73	197.97	16894
2010-06-04	193.33	195.97	189.92	190.13	28054
2010-06-07	189.95	196.71	187.33	193.24	54229
2010-06-08	193.40	199.35	191.67	196.75	34749
2010-06-09	197.21	207.03	196.67	204.79	32271
2010-06-10	210.03	216.39	204.58	210.20	33178
2010-06-11	226.65	226.65	204.05	205.88	27330
2010-06-14	205.03	216.67	205.03	213.87	19398
2010-06-15	214.45	216.67	209.00	213.88	16914
2010-06-16	209.76	216.67	209.76	214.00	20701
2010-06-17	213.71	226.33	211.15	215.21	17800
2010-06-18	208.21	217.73	208.21	216.37	29022
2010-06-21	218.74	218.74	208.11	211.05	12930
2010-06-22	211.34	212.80	205.67	206.52	16540
2010-06-23	202.67	211.33	197.68	210.96	24909
2010-06-24	209.17	211.36	206.01	206.65	11041
2010-06-25	208.39	214.24	202.23	213.74	45387
2010-06-28	212.95	213.33	208.00	209.15	11725
2010-06-29	205.45	205.45	190.00	193.59	27115
2010-06-30	194.27	197.99	189.79	191.27	18907
2010-07-01	191.03	192.23	180.00	182.14	30769
2010-07-02	182.99	186.72	180.39	186.67	12070
2010-07-06	188.80	196.61	174.78	177.53	19612
2010-07-07	173.67	179.33	173.67	178.69	20865
2010-07-08	179.76	185.67	177.31	184.65	16591
2010-07-09	183.97	213.31	182.14	190.00	20604
2010-07-12	188.67	191.32	185.59	188.99	8941
2010-07-13	190.73	192.63	188.01	191.59	11349
2010-07-14	191.39	201.92	190.83	199.43	16345
2010-07-15	200.51	205.24	193.49	197.49	17347
2010-07-16	196.20	197.47	179.04	184.70	28245
2010-07-19	184.33	199.99	184.33	189.74	17793
2010-07-20	188.39	192.00	185.74	191.91	10708
2010-07-21	194.00	196.37	186.00	189.81	21483
2010-07-22	198.67	198.67	191.33	196.00	12228
2010-07-23	195.66	199.53	193.00	199.23	11272
2010-07-26	199.03	203.28	194.98	202.67	13822
2010-07-27	203.33	204.91	197.95	198.83	9772
2010-07-28	198.83	203.31	196.18	197.76	11989
2010-07-29	199.00	203.33	195.33	199.33	7389
2010-07-30	197.33	201.36	192.27	193.67	9978
2010-08-02	201.33	201.33	185.24	194.87	25059
2010-08-03	195.25	195.25	187.41	191.21	9090
2010-08-04	192.00	193.33	189.01	191.31	12115
2010-08-05	184.00	191.53	184.00	188.67	8059
2010-08-06	186.79	186.79	181.00	185.23	12186
2010-08-09	185.49	190.83	181.33	189.31	17223
2010-08-10	181.70	190.43	181.70	186.40	15364
2010-08-11	183.89	186.54	180.33	181.45	17499
2010-08-12	174.21	186.27	174.21	180.66	15022
2010-08-13	181.37	181.37	172.61	176.00	9648
2010-08-16	176.52	196.65	176.52	188.69	17598
2010-08-17	192.22	200.00	188.67	191.81	26347
2010-08-18	192.17	194.82	189.61	190.68	14566
2010-08-19	196.43	196.67	187.20	194.47	18732
2010-08-20	194.67	194.67	190.00	193.23	13939
2010-08-23	193.94	194.01	189.34	190.87	7863
2010-08-24	193.19	193.19	181.72	181.72	13282
2010-08-25	179.45	196.00	176.77	195.69	26970
2010-08-26	195.37	198.96	190.67	191.04	14902
2010-08-27	189.54	195.33	185.53	194.00	8122
2010-08-30	194.96	195.34	189.40	191.32	15042
2010-08-31	190.67	195.25	190.49	193.60	14796
2010-09-01	194.66	199.31	190.67	199.20	17872
2010-09-02	198.70	216.00	198.70	214.00	18670
2010-09-03	210.65	217.33	209.29	211.33	15576
2010-09-07	209.67	215.33	204.34	209.73	20802
2010-09-08	209.54	215.99	206.89	213.11	13257
2010-09-09	214.99	216.64	210.33	211.78	8763
2010-09-10	211.53	215.95	210.01	215.08	20523
2010-09-13	215.33	217.25	212.94	216.46	16336
2010-09-14	215.00	223.17	212.48	218.25	16095
2010-09-15	217.25	222.59	216.01	222.28	12010
2010-09-16	220.63	221.33	215.99	218.49	16936
2010-09-17	222.00	222.77	216.00	220.39	35643
2010-09-20	220.39	224.25	218.37	220.99	12307
2010-09-21	220.07	224.53	218.23	220.19	9073
2010-09-22	219.40	221.53	216.73	218.01	6703
2010-09-23	216.67	221.99	215.27	216.91	7390
2010-09-24	219.19	221.20	216.67	221.20	8832
2010-09-27	221.26	222.21	217.06	219.33	10141
2010-09-28	218.98	219.33	213.65	217.85	12492
2010-09-29	217.96	218.85	215.37	218.85	10630
2010-09-30	219.33	221.71	215.14	219.10	8311
2010-10-01	220.09	220.09	213.33	217.91	9877
2010-10-04	218.40	219.91	216.43	219.33	7107
2010-10-05	220.13	224.67	220.00	224.45	9988
2010-10-06	223.33	225.30	221.68	224.21	9493
2010-10-07	224.80	226.00	221.34	225.27	5385
2010-10-08	225.79	230.13	224.24	228.63	5301
2010-10-11	227.55	228.15	225.99	225.99	6243
2010-10-12	224.73	232.67	222.78	231.16	5247
2010-10-13	231.03	233.33	226.67	232.66	4618
2010-10-14	232.67	240.00	231.33	239.65	9309
2010-10-15	243.33	244.63	240.67	243.50	10545
2010-10-18	244.93	247.89	241.43	245.91	5877
2010-10-19	243.41	247.33	243.08	244.42	10723
2010-10-20	246.00	248.00	244.45	246.13	9235
2010-10-21	246.11	247.83	236.67	241.05	16224
2010-10-22	242.67	248.00	241.34	244.60	5508
2010-10-25	252.50	252.50	240.03	243.98	4113
2010-10-26	242.67	245.33	236.90	239.33	7989
2010-10-27	237.43	237.43	227.93	231.55	7611
2010-10-28	232.23	232.23	221.65	221.65	8584
2010-10-29	220.58	222.99	211.19	222.26	11232
2010-11-01	223.33	223.33	215.34	217.21	16131
2010-11-02	219.23	229.92	217.33	229.79	12241
2010-11-03	230.35	238.35	228.68	235.71	9595
2010-11-04	238.67	244.57	236.67	244.00	6052
2010-11-05	243.13	244.31	238.67	243.60	5077
2010-11-08	242.41	242.41	236.19	239.73	3961
2010-11-09	239.32	246.66	239.32	242.35	5238
2010-11-10	242.37	246.67	240.67	246.67	3885
2010-11-11	244.33	246.67	242.68	245.77	3141
2010-11-12	243.66	245.99	239.73	239.75	8671
2010-11-15	239.98	245.00	235.55	240.93	1569
2010-11-16	239.51	239.51	229.33	230.06	5304
2010-11-17	230.20	234.48	226.01	233.83	4260
2010-11-18	236.61	245.33	236.15	242.70	8868
2010-11-19	242.70	242.70	238.64	241.79	4948
2010-11-22	241.73	246.38	233.33	245.03	14064
2010-11-23	242.00	246.67	236.01	241.99	9774
2010-11-24	244.73	247.34	242.88	245.90	4846
2010-11-26	245.87	248.90	244.40	246.57	1579
2010-11-29	244.85	259.85	241.84	259.85	19965
2010-11-30	257.24	263.27	253.88	258.87	22348
2010-12-01	266.66	266.66	258.99	259.67	17908
2010-12-02	259.33	261.73	246.68	251.29	5371
2010-12-03	249.97	266.67	247.47	266.61	31741
2010-12-06	266.95	274.24	266.70	271.87	21553
2010-12-07	273.83	275.99	272.04	274.39	14224
2010-12-08	273.77	279.99	273.15	274.69	13615
2010-12-09	275.65	276.63	274.67	275.77	4494
2010-12-10	275.70	282.47	273.87	282.32	9457
2010-12-13	283.33	292.00	279.43	279.81	21519
2010-12-14	282.00	283.84	278.20	281.95	12796
2010-12-15	280.60	286.63	280.45	283.25	14215
2010-12-16	283.44	286.67	283.33	285.05	14824
2010-12-17	284.37	289.33	284.01	289.33	23766
2010-12-20	289.97	298.00	287.36	296.47	9363
2010-12-21	298.67	298.67	284.70	288.27	15322
2010-12-22	289.33	290.85	282.31	283.57	7333
2010-12-23	282.77	285.66	281.40	282.29	5149
2010-12-27	281.33	286.37	278.68	284.99	3066
2010-12-28	284.63	285.33	280.73	283.93	12984
2010-12-29	283.33	285.29	280.73	281.39	4824
2010-12-30	280.43	282.81	275.34	280.17	10684
2010-12-31	278.87	282.00	273.47	273.47	6490
2011-01-03	276.78	280.67	271.52	276.67	16216
2011-01-04	276.39	281.46	273.97	280.33	17379
2011-01-05	281.05	286.67	278.67	284.61	15423
2011-01-06	284.67	287.29	282.67	285.67	6655
2011-01-07	285.61	286.63	271.38	279.33	10255
2011-01-10	278.61	283.33	275.94	279.63	7293
2011-01-11	280.16	294.65	280.16	293.93	19510
2011-01-12	296.09	296.67	290.00	294.57	10413
2011-01-13	293.54	295.31	292.00	293.79	4630
2011-01-14	292.67	300.00	292.67	299.33	10536
2011-01-18	297.57	297.57	287.41	292.20	8344
2011-01-19	290.85	290.85	279.69	282.01	8590
2011-01-20	279.33	290.67	278.67	286.97	12300
2011-01-21	290.20	290.20	280.30	281.05	6730
2011-01-24	282.03	286.00	280.27	280.77	7239
2011-01-25	281.32	289.33	279.33	287.99	9124
2011-01-26	289.69	292.65	285.35	291.31	4800
2011-01-27	289.63	297.96	284.67	292.67	7824
2011-01-28	291.37	293.33	279.33	284.08	10612
2011-01-31	284.15	292.00	283.34	286.67	11712
2011-02-01	289.67	295.17	287.27	292.10	7120
2011-02-02	290.19	299.33	290.19	296.29	5695
2011-02-03	297.59	305.93	295.33	304.90	9285
2011-02-04	304.90	309.85	301.57	305.54	11875
2011-02-07	304.39	307.33	297.56	304.27	11446
2011-02-08	303.27	306.67	296.67	306.51	6618
2011-02-09	305.27	306.85	288.00	292.99	17893
2011-02-10	293.38	296.03	285.09	285.31	10048
2011-02-11	284.78	288.79	281.39	285.27	10819
2011-02-14	285.46	293.33	285.41	290.73	10984
2011-02-15	289.43	291.52	285.31	287.68	23116
2011-02-16	286.96	293.33	286.96	292.67	3394
2011-02-17	292.67	296.56	289.93	292.03	6313
2011-02-18	294.33	296.00	287.33	292.27	7710
2011-02-22	290.33	291.33	281.79	282.65	7824
2011-02-23	282.09	282.67	266.72	270.27	10185
2011-02-24	271.01	273.68	267.73	271.00	9018
2011-02-25	271.62	292.60	268.96	279.40	6120
2011-02-28	279.97	285.17	279.43	285.17	9474
2011-03-01	285.31	290.00	278.13	281.29	14878
2011-03-02	283.61	284.83	273.33	275.14	6169
2011-03-03	276.44	276.67	266.72	273.34	11910
2011-03-04	274.21	274.21	262.68	266.67	19422
2011-03-07	268.69	271.37	262.67	265.30	8820
2011-03-08	264.60	269.08	261.29	268.00	19549
2011-03-09	268.05	276.67	265.39	273.99	10966
2011-03-10	271.65	273.99	267.00	267.76	5124
2011-03-11	267.46	273.99	266.00	271.84	6685
2011-03-14	270.30	271.33	266.53	267.47	3292
2011-03-15	260.75	272.01	257.34	263.31	10096
2011-03-16	263.03	269.05	260.07	265.64	13429
2011-03-17	269.13	271.79	260.86	260.97	9016
2011-03-18	262.95	266.11	257.64	266.11	12406
2011-03-21	269.00	272.01	265.17	272.01	3664
2011-03-22	273.25	276.66	269.33	271.00	4803
2011-03-23	269.80	272.11	266.13	270.01	3375
2011-03-24	271.97	278.25	270.07	277.70	5274
2011-03-25	278.05	280.66	274.25	276.99	3736
2011-03-28	276.60	276.60	266.98	268.68	7371
2011-03-29	267.87	268.50	264.69	267.33	4026
2011-03-30	267.67	274.49	265.01	272.94	5125
2011-03-31	271.94	282.37	270.57	282.37	9111
2011-04-01	283.25	286.04	272.00	272.54	6819
2011-04-04	272.25	281.96	271.93	279.95	4963
2011-04-05	278.45	281.45	274.01	280.17	2635
2011-04-06	279.75	282.67	275.09	275.27	4450
2011-04-07	274.87	275.72	272.67	273.89	6307
2011-04-08	274.89	275.67	270.11	271.77	9763
2011-04-11	271.24	273.90	266.67	269.13	4024
2011-04-12	267.83	269.19	264.61	266.31	6022
2011-04-13	266.75	268.81	265.35	266.37	10113
2011-04-14	265.21	273.32	263.35	273.23	11611
2011-04-15	272.35	272.35	264.22	266.27	14494
2011-04-18	263.33	264.80	261.33	262.85	7066
2011-04-19	264.11	275.33	264.11	275.21	10950
2011-04-20	276.78	280.77	275.93	279.41	10641
2011-04-21	279.33	283.33	276.29	282.66	10819
2011-04-25	281.72	281.72	273.33	278.73	11820
2011-04-26	278.72	283.69	276.06	282.41	11416
2011-04-27	282.19	283.12	280.26	283.12	11265
2011-04-28	282.33	285.23	279.67	284.35	6877
2011-04-29	284.42	292.68	284.42	291.49	7360
2011-05-02	292.18	292.18	282.77	285.69	10083
2011-05-03	284.57	286.04	276.63	277.67	8779
2011-05-04	277.33	280.73	274.67	277.98	10033
2011-05-05	276.00	280.68	276.00	276.76	5874
2011-05-06	278.97	281.63	276.61	278.82	3504
2011-05-09	279.53	282.19	276.01	277.93	8262
2011-05-10	279.71	285.85	277.44	285.71	9784
2011-05-11	284.35	284.63	279.07	280.23	7705
2011-05-12	280.51	283.87	278.21	283.47	7279
2011-05-13	283.87	283.87	277.33	278.79	6813
2011-05-16	276.13	276.13	268.89	268.89	9322
2011-05-17	268.87	274.18	268.87	272.61	4021
2011-05-18	274.19	277.33	268.00	276.09	10083
2011-05-19	275.81	277.33	274.03	277.25	5344
2011-05-20	275.62	280.14	273.65	278.67	10489
2011-05-23	279.99	279.99	269.88	270.05	14427
2011-05-24	271.91	273.91	260.67	261.33	13036
2011-05-25	260.64	263.55	259.00	262.23	8956
2011-05-26	260.85	264.95	254.71	263.16	7542
2011-05-27	265.32	273.28	264.01	270.79	9280
2011-05-31	272.18	274.68	263.80	265.63	16813
2011-06-01	263.34	265.47	254.15	255.20	40819
2011-06-02	255.58	256.81	251.79	253.46	8038
2011-06-03	249.94	253.97	247.95	251.63	16521
2011-06-06	250.89	255.66	248.90	249.91	12352
2011-06-07	251.23	266.07	251.23	255.75	11841
2011-06-08	254.45	257.70	250.79	251.86	8100
2011-06-09	253.03	253.03	248.28	249.46	5127
2011-06-10	249.08	251.51	244.67	245.63	16278
2011-06-13	246.83	250.60	242.67	247.75	12775
2011-06-14	249.53	253.33	248.16	250.76	15936
2011-06-15	249.65	261.13	246.33	251.03	10677
2011-06-16	252.17	258.25	251.37	253.79	10618
2011-06-17	256.17	268.67	256.17	261.02	15913
2011-06-20	259.82	270.79	259.82	264.75	9114
2011-06-21	266.18	269.26	257.65	263.92	13056
2011-06-22	262.33	266.00	253.43	255.65	11821
2011-06-23	253.21	265.33	251.21	261.87	15954
2011-06-24	261.83	267.33	254.79	261.63	45978
2011-06-27	262.53	264.75	251.34	262.09	16506
2011-06-28	263.91	269.79	258.59	266.16	12498
2011-06-29	267.99	268.01	261.71	261.71	11281
2011-06-30	263.55	265.33	257.42	260.70	7615
2011-07-01	261.67	266.67	259.33	266.45	7368
2011-07-05	265.53	268.49	261.79	268.03	5394
2011-07-06	265.91	270.58	263.37	267.29	12579
2011-07-07	269.88	270.61	267.38	270.33	4902
2011-07-08	269.03	269.03	260.87	262.32	10002
2011-07-11	260.32	263.32	253.67	254.69	13041
2011-07-12	253.95	263.34	253.95	257.94	11763
2011-07-13	258.90	269.82	258.90	266.94	11287
2011-07-14	266.25	267.39	259.65	260.63	7504
2011-07-15	261.66	264.32	261.21	264.12	6325
2011-07-18	262.60	263.99	255.47	257.64	6681
2011-07-19	260.68	266.00	259.89	266.00	4485
2011-07-20	267.00	267.00	260.67	262.93	7588
2011-07-21	264.93	266.41	262.29	265.33	4620
2011-07-22	267.26	267.26	257.67	259.20	4930
2011-07-25	255.89	257.78	254.01	254.88	6631
2011-07-26	254.97	257.99	251.43	252.23	6577
2011-07-27	250.29	252.29	240.03	242.56	14914
2011-07-28	242.44	250.04	241.47	241.47	11595
2011-07-29	239.48	250.39	236.67	245.45	11296
2011-08-01	248.00	250.07	245.67	248.90	12441
2011-08-02	247.10	249.09	244.01	244.12	16758
2011-08-03	245.19	249.33	237.95	248.73	9675
2011-08-04	246.00	246.00	235.13	235.13	9150
2011-08-05	237.80	241.33	230.01	237.64	15318
2011-08-08	233.00	233.00	209.61	210.59	18847
2011-08-09	216.20	238.00	204.68	237.73	22420
2011-08-10	233.27	233.93	215.34	217.41	20890
2011-08-11	218.59	241.20	218.59	238.75	15994
2011-08-12	239.62	241.62	222.67	226.93	9936
2011-08-15	228.00	231.31	221.77	230.21	11934
2011-08-16	227.33	230.00	221.37	223.00	12319
2011-08-17	222.95	230.00	222.95	228.46	9441
2011-08-18	222.82	224.82	206.67	206.97	15139
2011-08-19	203.29	221.15	203.29	213.39	24489
2011-08-22	213.38	219.96	210.18	212.38	6619
2011-08-23	213.33	228.24	210.69	228.24	11818
2011-08-24	226.47	229.92	222.47	224.18	6810
2011-08-25	224.41	226.18	212.67	212.87	4903
2011-08-26	213.76	222.97	212.99	222.95	6088
2011-08-29	223.58	229.07	220.67	228.55	9789
2011-08-30	226.02	228.92	222.59	227.83	17580
2011-08-31	228.66	228.66	214.91	219.51	16749
2011-09-01	219.69	223.99	214.04	215.84	8887
2011-09-02	213.33	215.25	206.70	208.44	9408
2011-09-06	202.67	205.91	200.01	204.47	11514
2011-09-07	204.67	210.37	204.67	206.65	12478
2011-09-08	206.37	210.65	204.37	205.42	6970
2011-09-09	203.33	204.03	196.20	196.78	12708
2011-09-12	193.13	199.33	190.73	198.84	16071
2011-09-13	199.33	202.66	193.57	201.71	21555
2011-09-14	202.67	203.17	195.33	203.10	12001
2011-09-15	204.38	210.72	203.67	209.93	13893
2011-09-16	206.96	218.49	205.60	205.60	17281
2011-09-19	203.54	212.76	201.51	209.71	10252
2011-09-20	209.91	216.65	203.69	205.32	12745
2011-09-21	206.21	208.15	196.85	197.19	9640
2011-09-22	192.25	201.81	186.57	192.19	15840
2011-09-23	193.19	199.66	192.67	196.67	6786
2011-09-26	199.08	205.17	196.41	203.94	8868
2011-09-27	208.00	214.66	207.48	209.12	16852
2011-09-28	208.95	209.81	203.87	206.28	21876
2011-09-29	209.33	213.33	198.67	204.21	19854
2011-09-30	201.22	207.84	193.15	197.59	33439
2011-10-03	197.98	204.60	191.18	191.18	15306
2011-10-04	189.89	203.79	186.90	197.20	28654
2011-10-05	198.67	203.11	195.76	201.93	14929
2011-10-06	200.71	209.70	200.71	204.00	32880
2011-10-07	209.33	209.33	204.34	206.29	22831
2011-10-10	209.22	214.47	207.22	214.47	25174
2011-10-11	212.24	214.29	211.24	214.00	9361
2011-10-12	214.69	219.71	212.69	219.32	25599
2011-10-13	218.43	218.43	211.55	214.16	28744
2011-10-14	216.66	218.48	213.31	218.42	9130
2011-10-17	217.11	219.07	209.11	210.88	7938
2011-10-18	210.92	219.56	208.94	218.11	6433
2011-10-19	215.92	217.51	210.38	210.71	32149
2011-10-20	211.15	214.40	205.62	214.39	21802
2011-10-21	217.33	219.33	214.67	217.93	12148
2011-10-24	218.32	226.17	214.67	226.17	13414
2011-10-25	224.74	226.67	217.55	218.49	15846
2011-10-26	219.23	222.61	217.57	222.53	5325
2011-10-27	228.67	234.83	223.86	232.74	36223
2011-10-28	230.69	235.58	230.69	234.61	34108
2011-10-31	231.79	235.47	229.79	230.08	18490
2011-11-01	223.33	225.89	218.07	221.67	9075
2011-11-02	224.67	227.90	222.07	227.90	31113
2011-11-03	229.45	231.48	224.07	230.89	6685
2011-11-04	228.81	230.30	226.71	229.15	10705
2011-11-07	228.21	232.02	223.42	230.77	20295
2011-11-08	233.10	235.61	229.98	234.67	11334
2011-11-09	227.55	230.00	220.95	221.89	35826
2011-11-10	225.00	229.03	224.27	227.74	14350
2011-11-11	229.59	232.80	227.37	232.20	6096
2011-11-14	230.73	232.90	229.80	231.12	8578
2011-11-15	230.09	232.65	228.33	232.25	16038
2011-11-16	229.79	231.99	227.91	227.91	5544
2011-11-17	227.51	229.84	224.47	225.41	16956
2011-11-18	226.39	229.97	221.48	228.53	16473
2011-11-21	218.70	224.77	217.83	222.00	13342
2011-11-22	222.73	224.68	220.91	221.01	10785
2011-11-23	219.71	219.86	213.47	213.48	15789
2011-11-25	213.47	217.24	213.47	213.71	6862
2011-11-28	220.00	222.52	217.33	219.31	15657
2011-11-29	219.51	223.01	216.67	221.18	11964
2011-11-30	229.39	230.00	223.41	229.21	19852
2011-12-01	227.33	231.97	225.33	227.31	10749
2011-12-02	230.00	233.32	228.13	231.37	17091
2011-12-05	234.66	236.30	232.00	235.89	11853
2011-12-06	235.67	237.33	234.15	236.45	9390
2011-12-07	236.09	237.95	232.37	237.95	4138
2011-12-08	235.71	238.37	231.59	232.59	11140
2011-12-09	232.63	239.33	232.63	238.33	8521
2011-12-12	235.75	238.30	233.33	237.61	10414
2011-12-13	238.45	246.67	238.06	241.59	15045
2011-12-14	240.53	240.53	236.73	238.08	11484
2011-12-15	240.15	249.69	240.15	248.81	17559
2011-12-16	250.45	252.12	247.62	252.12	14943
2011-12-19	253.33	253.33	242.69	243.35	6159
2011-12-20	249.31	258.87	248.00	256.49	16737
2011-12-21	256.52	261.25	253.07	261.25	4234
2011-12-22	262.17	263.11	256.00	257.47	6867
2011-12-23	257.25	260.91	254.50	258.78	7257
2011-12-27	258.23	258.49	256.23	256.23	4228
2011-12-28	256.85	256.91	251.42	252.41	5656
2011-12-29	254.16	255.03	251.62	254.33	3699
2011-12-30	253.33	253.33	240.78	245.49	14023
2012-01-03	250.01	251.84	245.67	249.99	10792
2012-01-04	248.95	257.97	246.39	255.93	8551
2012-01-05	253.05	257.11	248.27	255.82	8248
2012-01-06	256.67	256.67	248.59	249.72	8085
2012-01-09	250.00	253.90	248.22	252.53	5842
2012-01-10	254.75	255.77	250.78	254.43	3760
2012-01-11	252.65	253.33	249.09	253.30	3795
2012-01-12	252.41	256.00	249.44	254.47	2751
2012-01-13	251.65	255.84	250.71	254.47	3118
2012-01-17	256.25	256.25	250.85	251.83	5923
2012-01-18	250.69	255.69	249.86	254.44	4231
2012-01-19	254.01	256.00	254.01	255.32	2545
2012-01-20	255.80	256.54	254.03	256.13	4174
2012-01-23	256.33	257.28	253.69	255.07	3433
2012-01-24	255.23	260.91	252.26	258.34	6462
2012-01-25	257.67	257.67	253.95	256.49	4422
2012-01-26	257.08	257.33	253.33	255.60	5769
2012-01-27	255.41	257.99	253.33	257.28	4257
2012-01-30	254.02	264.48	254.02	263.14	7747
2012-01-31	264.21	266.46	261.31	263.96	10060
2012-02-01	266.67	268.94	264.01	266.65	15094
2012-02-02	266.17	267.99	265.50	266.37	14031
2012-02-03	269.50	279.29	269.50	274.16	10203
2012-02-06	272.80	274.12	270.68	272.19	5173
2012-02-07	270.93	275.29	270.67	272.42	3150
2012-02-08	271.63	278.93	271.63	275.16	2112
2012-02-09	276.50	276.53	272.50	273.33	2604
2012-02-10	270.67	273.27	270.67	271.87	3450
2012-02-13	274.20	275.66	272.43	275.32	5038
2012-02-14	273.45	273.45	270.29	271.75	8686
2012-02-15	272.67	278.33	269.40	271.09	17590
2012-02-16	270.67	275.30	270.67	274.47	7954
2012-02-17	274.90	278.90	273.01	275.08	9132
2012-02-21	275.77	287.83	275.77	279.05	10990
2012-02-22	278.00	278.00	273.26	273.34	12735
2012-02-23	273.05	274.83	272.65	273.42	4068
2012-02-24	272.40	276.40	272.40	273.33	5727
2012-02-27	271.00	276.03	270.00	275.33	5074
2012-02-28	274.45	276.67	271.79	273.76	4527
2012-02-29	275.04	275.04	273.00	273.67	6468
2012-03-01	274.81	274.81	272.00	272.71	9594
2012-03-02	273.85	274.67	271.23	273.34	10099
2012-03-05	271.69	272.19	265.71	266.73	6565
2012-03-06	265.30	265.30	261.33	262.14	4837
2012-03-07	264.00	267.79	264.00	265.10	5359
2012-03-08	265.44	268.00	262.67	266.24	6121
2012-03-09	269.27	272.19	265.45	268.01	25227
2012-03-12	269.00	271.33	269.00	270.38	4564
2012-03-13	271.27	277.77	269.41	276.85	4768
2012-03-14	277.63	279.67	273.47	274.35	4795
2012-03-15	273.64	276.13	272.37	273.17	2838
2012-03-16	273.17	276.59	270.51	274.01	8445
2012-03-19	274.01	276.70	271.35	276.66	12193
2012-03-20	275.97	277.30	273.21	274.09	6004
2012-03-21	274.19	278.85	273.32	274.15	4165
2012-03-22	270.87	275.21	270.42	274.18	4789
2012-03-23	274.25	275.55	270.25	274.19	7864
2012-03-26	275.76	277.81	273.35	276.97	4606
2012-03-27	276.09	276.09	272.13	273.61	6013
2012-03-28	272.24	273.33	270.03	272.35	4675
2012-03-29	270.49	272.83	267.81	269.33	3057
2012-03-30	270.70	270.70	267.61	268.57	3882
2012-04-02	268.00	279.75	267.71	278.58	9294
2012-04-03	278.67	280.09	276.77	278.98	8286
2012-04-04	277.21	280.62	276.44	277.77	6004
2012-04-05	277.46	279.99	276.46	277.78	1513
2012-04-09	272.00	276.08	270.67	273.99	5881
2012-04-10	274.00	276.51	266.96	270.35	12528
2012-04-11	272.43	272.67	269.45	270.49	5065
2012-04-12	270.28	274.34	269.69	273.31	6283
2012-04-13	272.00	272.66	270.48	270.69	2491
2012-04-16	271.55	273.56	270.05	273.56	1072
2012-04-17	274.16	276.11	272.06	273.99	3114
2012-04-18	273.33	273.33	270.66	271.75	3888
2012-04-19	269.97	271.27	267.35	268.37	3901
2012-04-20	271.50	272.00	268.44	271.93	8445
2012-04-23	268.50	272.53	268.45	270.56	3847
2012-04-24	270.51	271.24	267.85	270.67	11514
2012-04-25	273.39	276.00	268.00	271.04	10864
2012-04-26	272.04	275.91	270.27	275.39	5296
2012-04-27	276.77	278.60	273.67	275.74	10191
2012-04-30	272.80	275.58	268.68	270.89	8668
2012-05-01	270.65	274.33	267.76	269.73	10254
2012-05-02	269.43	272.20	267.12	270.63	9714
2012-05-03	271.14	276.67	269.94	275.22	8740
2012-05-04	273.23	275.53	269.20	274.29	8475
2012-05-07	274.09	276.47	270.84	271.77	15187
2012-05-08	269.31	271.33	267.43	269.54	8799
2012-05-09	267.40	272.69	267.40	270.49	4621
2012-05-10	272.00	274.66	270.17	271.36	2691
2012-05-11	270.74	273.98	270.09	271.65	4444
2012-05-14	269.39	273.25	267.13	270.04	4852
2012-05-15	269.02	271.62	269.02	270.13	2383
2012-05-16	270.56	273.27	268.11	270.09	4635
2012-05-17	270.09	272.66	266.69	267.33	8338
2012-05-18	267.11	274.69	266.35	268.67	9213
2012-05-21	268.66	268.66	255.36	260.41	19467
2012-05-22	259.33	263.41	256.81	259.06	6412
2012-05-23	258.32	258.32	249.96	254.88	14868
2012-05-24	255.47	259.32	251.65	258.91	18109
2012-05-25	258.06	262.64	255.66	259.33	14956
2012-05-29	260.81	262.99	259.37	260.00	9655
2012-05-30	258.53	262.01	256.78	260.07	8379
2012-05-31	261.13	262.67	257.85	260.99	23871
2012-06-01	256.67	256.67	252.00	253.87	11037
2012-06-04	255.17	255.62	250.00	252.67	6729
2012-06-05	251.65	257.49	249.33	254.89	9523
2012-06-06	254.77	258.44	254.77	257.95	7447
2012-06-07	259.04	261.33	258.67	261.19	8818
2012-06-08	259.85	260.96	257.33	259.77	15192
2012-06-11	261.32	261.32	252.80	254.81	12255
2012-06-12	255.64	255.64	246.67	247.08	9850
2012-06-13	248.04	254.01	240.00	243.50	12399
2012-06-14	244.27	250.59	243.91	249.33	9529
2012-06-15	248.79	252.53	247.01	250.83	11538
2012-06-18	250.48	253.29	250.00	251.88	5878
2012-06-19	253.22	255.23	252.33	252.41	5049
2012-06-20	252.29	254.67	248.00	252.61	5982
2012-06-21	252.00	252.00	245.11	245.94	2847
2012-06-22	248.24	251.56	245.03	247.98	9385
2012-06-25	245.95	248.05	243.82	245.73	3903
2012-06-26	246.67	249.07	245.33	247.51	2337
2012-06-27	249.19	249.49	245.67	247.91	3862
2012-06-28	246.57	249.31	245.33	249.22	2139
2012-06-29	252.33	257.81	250.60	257.59	9529
2012-07-02	258.00	259.81	252.33	259.33	4753
2012-07-03	257.75	261.61	256.68	260.88	2722
2012-07-05	259.52	260.00	256.87	257.59	2889
2012-07-06	255.87	256.23	252.39	253.46	5155
2012-07-09	253.57	254.33	249.37	251.73	5715
2012-07-10	254.30	257.09	253.33	255.44	2179
2012-07-11	255.80	256.63	253.33	253.43	2731
2012-07-12	252.80	254.40	250.89	252.53	3808
2012-07-13	252.67	256.45	250.02	256.00	3474
2012-07-16	254.95	256.75	253.33	253.36	4801
2012-07-17	254.09	257.00	253.47	254.07	3009
2012-07-18	254.75	257.63	254.41	256.37	2800
2012-07-19	255.70	256.33	252.05	252.44	4222
2012-07-20	251.11	252.00	245.89	250.45	6889
2012-07-23	248.13	250.77	245.47	247.74	2737
2012-07-24	248.34	249.80	245.00	245.27	4821
2012-07-25	246.67	247.33	241.42	243.12	3450
2012-07-26	245.85	248.73	243.25	247.49	5434
2012-07-27	247.39	248.24	244.13	247.91	5046
2012-07-30	247.95	248.51	245.09	247.33	3456
2012-07-31	246.79	251.33	244.15	250.50	4768
2012-08-01	250.80	252.20	244.93	245.77	5275
2012-08-02	246.77	250.82	245.33	249.07	6192
2012-08-03	251.65	257.33	249.00	257.29	4150
2012-08-06	256.37	259.33	253.91	254.62	2509
2012-08-07	256.43	266.67	254.81	261.41	10984
2012-08-08	261.33	268.49	261.33	264.77	7296
2012-08-09	265.23	265.23	258.80	258.80	3399
2012-08-10	259.33	260.87	255.33	259.33	4422
2012-08-13	256.80	257.80	247.57	251.92	6918
2012-08-14	252.00	255.15	243.32	244.93	8215
2012-08-15	244.72	249.79	244.72	247.37	3684
2012-08-16	246.67	251.60	244.69	251.33	4761
2012-08-17	252.25	254.55	250.03	253.99	3819
2012-08-20	254.04	254.47	250.27	253.33	3501
2012-08-21	252.07	253.62	247.76	248.50	6187
2012-08-22	248.69	252.35	248.69	252.35	2799
2012-08-23	250.72	250.72	246.13	246.67	2598
2012-08-24	245.43	248.61	243.99	247.88	3145
2012-08-27	247.42	249.33	242.68	242.69	3046
2012-08-28	243.33	245.15	240.00	240.50	3961
2012-08-29	241.65	241.65	236.67	238.29	10786
2012-08-30	237.07	239.03	233.34	235.17	7735
2012-08-31	236.01	237.35	233.48	234.27	7113
2012-09-04	235.19	239.42	234.70	237.19	5827
2012-09-05	237.50	238.67	234.00	234.00	10236
2012-09-06	236.65	239.35	234.15	236.74	5995
2012-09-07	237.26	237.32	234.00	236.49	6567
2012-09-10	235.43	244.50	234.01	244.26	8032
2012-09-11	243.17	249.71	243.17	247.10	5665
2012-09-12	246.89	248.13	243.34	245.53	4273
2012-09-13	244.47	250.00	241.82	248.67	5298
2012-09-14	249.03	255.64	248.67	252.63	12319
2012-09-17	253.69	253.69	245.08	247.90	3727
2012-09-18	247.01	250.91	244.08	249.96	7281
2012-09-19	249.27	254.66	249.27	252.67	5740
2012-09-20	252.67	253.20	246.81	248.74	11125
2012-09-21	253.29	253.29	246.97	250.62	40755
2012-09-24	248.47	251.80	247.49	250.03	10558
2012-09-25	250.67	256.43	248.00	249.49	7458
2012-09-26	249.33	250.43	247.45	249.06	2569
2012-09-27	250.18	252.18	248.15	248.81	5997
2012-09-28	246.93	248.69	241.18	243.37	8010
2012-10-01	242.93	249.29	239.95	248.34	5628
2012-10-02	248.20	258.25	247.67	249.69	7665
2012-10-03	249.67	254.02	247.01	249.44	3055
2012-10-04	249.36	254.23	248.75	254.21	7188
2012-10-05	252.93	255.61	249.35	249.87	9261
2012-10-08	249.59	253.29	249.59	251.67	3180
2012-10-09	251.79	253.15	247.33	249.99	6654
2012-10-10	250.00	251.09	246.27	250.74	2808
2012-10-11	251.53	251.53	245.89	247.02	3760
2012-10-12	248.33	250.05	245.87	246.79	2515
2012-10-15	248.67	249.14	245.33	246.67	5785
2012-10-16	246.87	249.33	245.34	246.65	9454
2012-10-17	246.23	251.24	245.91	247.82	5980
2012-10-18	248.58	249.89	246.52	247.33	3861
2012-10-19	245.76	248.38	238.11	239.72	7467
2012-10-22	239.83	242.67	237.49	238.34	5149
2012-10-23	235.73	237.33	234.00	236.00	4762
2012-10-24	236.57	239.33	233.33	235.92	4386
2012-10-25	236.18	236.67	233.79	234.69	1906
2012-10-26	236.30	236.30	233.67	235.11	1915
2012-10-31	233.52	236.53	232.00	235.74	4204
2012-11-01	234.86	242.98	234.86	242.87	4348
2012-11-02	242.91	249.33	241.33	246.57	4741
2012-11-05	245.87	248.65	243.21	246.69	3325
2012-11-06	246.92	249.39	246.92	249.27	795
2012-11-07	245.97	247.86	236.85	237.29	5265
2012-11-08	238.63	239.33	233.01	233.01	3771
2012-11-09	231.36	234.75	231.36	233.01	4689
2012-11-12	232.67	232.67	229.17	229.71	1753
2012-11-13	229.44	231.85	229.29	230.95	2223
2012-11-14	230.00	231.73	225.01	225.01	2220
2012-11-15	226.16	226.67	223.34	224.55	3015
2012-11-16	223.67	224.00	217.70	218.99	5304
2012-11-19	221.19	225.65	220.17	224.98	3726
2012-11-20	223.95	226.40	221.35	225.59	5263
2012-11-21	225.68	226.76	224.30	226.76	871
2012-11-23	227.61	228.33	227.37	227.70	1336
2012-11-26	227.14	233.31	225.83	233.27	3307
2012-11-27	230.93	236.41	230.13	236.23	2287
2012-11-28	234.67	238.26	232.05	237.07	3082
2012-11-29	238.93	243.32	233.00	242.03	3630
2012-11-30	241.27	243.19	238.71	242.30	6648
2012-12-03	242.75	245.40	238.67	240.36	2020
2012-12-04	240.36	244.17	237.48	239.71	2842
2012-12-05	240.95	242.65	238.97	241.15	2125
2012-12-06	240.19	242.45	238.41	241.51	1501
2012-12-07	242.94	242.94	236.67	238.77	1873
2012-12-10	237.89	237.89	230.03	235.17	3828
2012-12-11	235.70	236.23	232.00	235.95	6160
2012-12-12	237.67	238.01	235.33	236.32	3988
2012-12-13	236.47	236.47	227.33	228.35	8671
2012-12-14	224.00	230.59	224.00	230.15	9588
2012-12-17	230.37	236.00	229.47	235.12	6931
2012-12-18	234.67	236.13	233.33	235.59	7393
2012-12-19	234.91	246.31	233.33	243.00	22081
2012-12-20	246.30	259.97	246.30	255.00	18348
2012-12-21	256.08	259.97	255.00	259.33	33801
2012-12-24	258.19	259.76	257.00	258.59	2943
2012-12-26	259.79	260.05	251.85	252.92	7792
2012-12-27	253.87	259.98	252.93	259.33	5634
2012-12-28	258.77	259.18	254.11	255.67	7219
2012-12-31	255.33	261.33	254.11	260.01	5935
2013-01-02	264.67	266.00	260.46	264.68	10123
2013-01-03	265.02	265.53	261.65	261.81	7801
2013-01-04	262.00	270.99	260.00	269.03	5376
2013-01-07	271.21	271.93	260.01	265.94	12414
2013-01-08	265.51	268.65	263.34	267.23	7096
2013-01-09	268.67	268.67	265.45	266.66	8202
2013-01-10	269.99	269.99	263.52	266.66	7657
2013-01-11	268.24	269.71	265.33	267.23	7407
2013-01-14	267.77	269.87	263.39	264.70	7371
2013-01-15	264.27	265.09	261.05	262.99	12009
2013-01-16	264.67	264.67	260.67	262.70	4923
2013-01-17	264.28	266.67	261.46	266.67	5733
2013-01-18	265.28	268.67	264.00	266.31	9432
2013-01-22	269.50	269.99	265.35	267.27	9477
2013-01-23	266.96	268.33	265.35	266.57	4887
2013-01-24	267.59	268.90	265.35	268.05	6060
2013-01-25	268.67	268.67	265.00	265.21	4974
2013-01-28	264.17	264.19	248.01	249.33	24381
2013-01-29	261.33	261.33	245.37	246.94	20431
2013-01-30	245.95	248.33	244.00	246.28	10443
2013-01-31	245.33	247.99	244.41	245.92	9141
2013-02-01	247.11	248.33	245.91	246.66	4186
2013-02-04	246.67	246.67	243.33	243.61	9154
2013-02-05	245.00	247.65	243.41	244.99	107637
2013-02-06	244.64	248.33	243.41	247.60	79947
2013-02-07	247.60	247.99	244.31	245.41	5881
2013-02-08	246.67	248.33	244.67	244.81	8857
2013-02-11	246.53	248.33	243.40	245.98	9477
2013-02-12	245.33	246.81	244.20	244.87	3255
2013-02-13	246.15	247.29	243.44	243.47	8338
2013-02-14	243.81	245.67	243.40	245.19	3744
2013-02-15	246.27	251.61	244.02	250.53	12279
2013-02-19	250.13	252.65	250.13	251.33	6261
2013-02-20	256.66	260.46	252.00	252.08	18778
2013-02-21	253.33	261.29	253.33	256.38	13972
2013-02-22	259.03	261.31	254.67	255.50	8209
2013-02-25	257.33	259.99	248.68	249.22	9030
2013-02-26	250.84	257.70	249.57	253.93	6021
2013-02-27	252.60	261.33	252.60	256.70	8088
2013-02-28	257.23	259.71	248.67	249.59	14073
2013-03-01	248.01	251.37	246.71	249.51	8775
2013-03-04	249.43	249.98	245.57	246.21	9775
2013-03-05	249.60	250.59	247.43	249.43	5940
2013-03-06	250.00	253.19	249.86	252.45	6477
2013-03-07	251.31	257.33	251.31	255.32	6133
2013-03-08	257.97	258.88	249.41	256.74	5605
2013-03-11	256.74	260.67	254.91	256.72	4636
2013-03-12	258.45	258.91	253.44	256.10	5253
2013-03-13	254.93	260.46	253.33	257.09	4413
2013-03-14	256.67	261.33	256.01	259.71	4395
2013-03-15	258.07	261.31	255.47	256.75	8794
2013-03-18	256.98	260.08	256.67	256.81	11305
2013-03-19	256.63	260.00	255.39	256.51	3076
2013-03-20	256.58	259.23	254.67	256.04	5869
2013-03-21	253.55	257.14	253.34	256.03	3904
2013-03-22	254.77	258.59	254.77	255.80	5319
2013-03-25	255.80	258.46	250.00	250.86	8668
2013-03-26	250.86	253.02	248.00	249.55	6424
2013-03-27	248.67	250.93	245.00	248.71	4759
2013-03-28	249.35	250.35	245.60	248.79	3933
2013-04-01	249.66	258.00	247.74	251.64	7027
2013-04-02	253.48	253.50	249.33	250.50	4278
2013-04-03	250.33	254.33	247.83	248.83	5052
2013-04-04	248.40	251.70	248.14	251.17	6408
2013-04-05	248.35	250.66	247.07	249.59	7599
2013-04-08	249.18	256.67	249.18	256.03	6814
2013-04-09	256.03	257.01	253.48	257.01	12703
2013-04-10	256.74	258.00	255.41	255.68	5992
2013-04-11	258.45	258.45	256.10	257.60	5230
2013-04-12	256.44	261.33	255.33	256.86	9454
2013-04-15	254.10	255.67	248.77	249.87	9661
2013-04-16	250.91	253.41	247.23	249.33	5716
2013-04-17	247.37	250.66	246.70	249.03	5212
2013-04-18	249.02	252.00	246.68	248.31	6874
2013-04-19	250.21	255.01	248.69	252.61	6384
2013-04-22	252.83	255.77	250.57	253.47	2680
2013-04-23	256.16	256.16	251.31	253.38	6357
2013-04-24	253.09	257.96	253.09	254.33	4026
2013-04-25	255.80	258.00	253.33	257.19	6502
2013-04-26	256.67	258.49	253.33	255.51	4243
2013-04-29	257.40	258.83	255.09	257.04	2652
2013-04-30	255.97	259.86	255.33	258.19	5574
2013-05-01	256.61	259.73	256.61	256.73	18160
2013-05-02	258.32	261.33	257.27	261.31	7413
2013-05-03	263.17	271.00	261.33	267.21	17410
2013-05-06	268.10	270.00	266.00	267.31	4963
2013-05-07	268.35	269.33	265.51	268.65	4699
2013-05-08	268.00	268.67	266.52	268.52	5479
2013-05-09	268.23	268.67	266.67	268.01	5620
2013-05-10	268.67	269.67	266.79	269.67	2676
2013-05-13	269.85	269.99	266.67	268.03	4078
2013-05-14	267.66	269.89	265.40	268.33	5653
2013-05-15	268.03	270.43	268.00	269.99	4132
2013-05-16	268.45	269.00	265.41	268.49	4662
2013-05-17	267.33	270.67	267.24	270.32	7281
2013-05-20	270.67	271.33	267.55	269.33	6786
2013-05-21	268.60	269.99	267.00	269.44	6036
2013-05-22	270.00	271.33	267.67	269.24	10144
2013-05-23	268.37	270.66	266.67	268.85	17173
2013-05-24	266.76	269.26	265.42	266.51	6900
2013-05-28	269.40	273.33	266.67	269.92	4798
2013-05-29	268.91	268.91	265.54	267.26	2509
2013-05-30	267.35	267.35	265.54	266.08	2731
2013-05-31	265.33	269.33	264.63	268.37	7773
2013-06-03	269.87	273.33	267.87	272.42	19564
2013-06-04	272.39	277.43	270.01	274.37	9421
2013-06-05	274.47	276.96	271.95	272.40	4471
2013-06-06	273.34	274.79	270.03	271.59	11269
2013-06-07	272.50	276.59	270.94	273.53	6241
2013-06-10	274.77	277.27	271.54	274.17	8470
2013-06-11	272.07	274.83	271.33	272.81	12085
2013-06-12	274.83	274.83	273.17	273.78	9442
2013-06-13	274.50	274.83	273.13	274.64	9364
2013-06-14	274.83	274.83	271.43	272.11	6282
2013-06-17	273.99	273.99	269.13	270.00	4807
2013-06-18	271.02	271.56	266.68	269.65	10017
2013-06-19	269.51	272.19	268.81	270.01	2545
2013-06-20	268.12	270.67	268.12	268.89	8707
2013-06-21	270.94	271.33	268.13	269.47	9787
2013-06-24	268.68	269.00	266.73	266.83	9243
2013-06-25	268.02	272.65	266.67	272.42	10588
2013-06-26	273.77	273.95	270.33	272.20	4930
2013-06-27	272.98	276.00	271.33	273.03	9022
2013-06-28	272.35	275.64	268.28	273.60	14758
2013-07-01	275.17	276.54	272.00	275.23	10563
2013-07-02	275.33	276.67	274.00	276.66	6853
2013-07-03	275.97	276.00	272.01	274.95	2380
2013-07-05	277.63	277.91	272.89	276.92	3274
2013-07-08	277.33	279.00	276.67	277.21	8731
2013-07-09	278.05	279.83	275.49	277.09	14425
2013-07-10	276.71	278.27	275.39	276.54	6216
2013-07-11	278.43	279.29	276.04	278.90	6276
2013-07-12	278.29	280.00	277.57	279.13	5283
2013-07-15	279.05	282.99	276.87	282.47	8077
2013-07-16	281.83	283.22	278.68	281.67	6276
2013-07-17	282.25	284.58	282.00	283.44	5427
2013-07-18	285.07	293.33	283.44	289.32	37597
2013-07-19	288.50	289.13	286.37	287.20	4171
2013-07-22	288.77	289.16	283.34	285.81	7306
2013-07-23	286.16	286.99	282.07	283.42	4969
2013-07-24	285.03	288.92	280.00	280.50	4450
2013-07-25	280.74	281.33	266.67	279.55	24913
2013-07-26	279.42	281.33	264.21	279.42	6780
2013-07-29	279.99	279.99	273.30	277.60	9789
2013-07-30	277.90	279.62	274.25	277.33	3214
2013-07-31	277.09	278.79	276.33	277.71	4642
2013-08-01	279.05	282.17	277.36	281.32	4696
2013-08-02	279.51	288.59	278.77	288.24	8592
2013-08-05	286.87	290.00	284.00	289.31	6063
2013-08-06	288.07	288.22	283.32	285.65	6591
2013-08-07	286.11	290.00	282.00	287.90	17299
2013-08-08	289.54	293.33	286.67	292.47	5191
2013-08-09	293.33	295.33	290.67	294.00	5971
2013-08-12	293.33	294.33	288.67	292.45	14490
2013-08-13	292.83	293.87	289.35	292.73	21724
2013-08-14	293.30	296.67	292.12	296.51	12483
2013-08-15	295.71	297.68	293.33	295.19	11118
2013-08-16	293.81	296.67	293.81	294.75	10629
2013-08-19	296.33	296.67	294.75	296.33	7332
2013-08-20	296.34	299.90	295.97	299.80	10762
2013-08-21	299.67	305.30	299.67	304.33	27729
2013-08-22	302.33	311.93	302.33	310.66	72273
2013-08-23	286.67	289.33	283.55	287.81	39600
2013-08-26	281.81	287.81	281.15	286.47	21337
2013-08-27	285.24	286.27	272.17	272.40	17452
2013-08-28	273.33	277.86	272.79	275.33	8214
2013-08-29	276.35	278.95	273.83	278.91	22974
2013-08-30	279.79	281.47	276.63	278.30	22525
2013-09-03	286.13	286.65	278.28	280.21	32376
2013-09-04	279.45	281.03	275.29	280.19	67014
2013-09-05	279.95	281.20	276.07	278.40	23160
2013-09-06	279.93	281.33	276.67	278.75	38676
2013-09-09	278.67	279.68	277.17	279.02	18805
2013-09-10	279.73	280.41	277.14	279.36	14178
2013-09-11	276.67	277.51	274.44	276.03	20541
2013-09-12	276.39	276.95	273.47	276.00	8985
2013-09-13	276.55	280.40	275.55	278.64	21472
2013-09-16	281.47	282.16	276.72	278.76	13707
2013-09-17	278.67	283.11	277.03	282.99	11799
2013-09-18	281.18	283.94	280.34	283.34	12073
2013-09-19	284.00	285.83	282.66	284.83	6390
2013-09-20	285.90	285.90	280.84	281.67	19620
2013-09-23	282.11	282.80	278.34	281.61	13203
2013-09-24	280.29	285.33	278.68	281.63	14973
2013-09-25	281.01	283.31	276.73	276.75	15108
2013-09-26	278.00	282.15	276.82	279.46	5487
2013-09-27	278.63	278.63	274.08	275.95	9747
2013-09-30	274.67	275.96	273.07	275.11	10582
2013-10-01	274.27	277.29	273.04	276.65	13800
2013-10-02	274.99	278.02	273.14	276.81	9637
2013-10-03	275.65	276.60	273.43	274.70	11815
2013-10-04	275.87	276.00	273.98	275.99	3037
2013-10-07	273.43	276.06	273.41	275.41	12222
2013-10-08	274.55	275.76	273.46	273.75	13569
2013-10-09	273.40	274.67	273.17	273.95	8938
2013-10-10	276.67	276.67	273.75	275.35	9379
2013-10-11	275.98	276.65	273.61	276.17	10327
2013-10-14	276.08	277.38	274.13	276.89	27459
2013-10-15	277.26	280.66	274.21	274.22	5812
2013-10-16	274.91	276.79	274.09	275.37	3646
2013-10-17	275.47	278.53	275.37	276.27	5311
2013-10-18	278.04	278.64	275.37	277.59	9121
2013-10-21	277.53	279.29	275.56	277.80	8010
2013-10-22	277.45	278.45	275.05	277.27	3922
2013-10-23	277.13	278.20	276.03	277.09	5334
2013-10-24	277.17	280.59	276.39	279.91	8892
2013-10-25	279.63	282.58	278.03	280.72	8772
2013-10-28	264.01	285.23	264.01	283.71	6148
2013-10-29	283.97	288.67	280.02	287.79	19932
2013-10-30	287.18	289.74	286.67	286.69	12675
2013-10-31	286.67	292.56	286.67	290.68	12162
2013-11-01	289.99	292.45	287.09	291.58	10905
2013-11-04	291.92	297.22	290.00	297.14	14553
2013-11-05	296.89	304.13	294.67	302.14	6465
2013-11-06	303.66	306.65	298.00	302.72	7158
2013-11-07	302.09	306.62	300.75	304.63	10021
2013-11-08	302.25	306.00	301.43	304.31	4471
2013-11-11	304.59	307.26	302.71	303.81	6007
2013-11-12	302.60	306.83	302.02	303.36	5257
2013-11-13	301.63	304.57	297.11	304.49	4399
2013-11-14	302.76	306.00	301.33	304.34	3619
2013-11-15	303.63	308.59	302.15	307.81	6826
2013-11-18	307.71	311.33	306.31	306.83	6595
2013-11-19	308.67	313.31	304.59	307.07	4806
2013-11-20	307.33	311.97	307.08	308.59	3253
2013-11-21	308.47	316.66	307.27	316.39	7101
2013-11-22	316.67	321.38	315.72	318.67	7975
2013-11-25	321.73	322.66	318.00	320.23	17598
2013-11-26	321.19	321.19	317.71	320.53	14709
2013-11-27	320.53	322.67	318.44	322.60	7242
2013-11-29	322.67	323.37	322.59	323.37	2748
2013-12-02	323.60	324.67	316.58	316.58	5505
2013-12-03	318.11	322.88	316.70	321.06	28540
2013-12-04	320.01	324.00	317.67	320.29	5673
2013-12-05	319.29	322.31	316.07	320.39	6015
2013-12-06	321.22	328.43	321.22	326.78	4911
2013-12-09	328.21	331.29	325.92	330.48	13156
2013-12-10	328.55	332.67	323.26	323.56	13590
2013-12-11	323.56	323.56	318.00	319.49	11662
2013-12-12	320.60	323.55	316.23	318.06	8643
2013-12-13	317.70	320.05	313.37	316.87	3205
2013-12-16	318.65	323.03	317.20	322.37	11013
2013-12-17	321.95	323.77	317.36	320.24	7423
2013-12-18	320.00	323.33	318.67	321.79	6562
2013-12-19	324.12	326.92	320.91	325.50	9891
2013-12-20	332.80	332.93	328.28	332.33	23452
2013-12-23	334.23	341.93	333.33	340.71	16698
2013-12-24	341.99	348.67	340.69	346.14	4630
2013-12-26	345.79	346.55	343.33	346.18	6012
2013-12-27	347.57	347.83	343.33	345.33	16350
2013-12-30	345.63	345.95	334.99	339.97	10429
2013-12-31	341.26	341.69	336.34	337.76	6543
2014-01-02	336.33	338.46	332.47	333.79	10416
2014-01-03	333.43	337.83	329.45	334.78	9009
2014-01-06	334.37	335.57	321.33	323.88	18897
2014-01-07	321.02	327.45	321.02	323.25	15132
2014-01-08	322.19	323.33	318.49	319.13	15621
2014-01-09	319.47	321.29	313.37	317.39	28080
2014-01-10	313.67	321.33	313.67	319.71	8235
2014-01-13	318.67	323.33	318.67	322.14	17910
2014-01-14	321.68	330.47	321.31	327.98	9562
2014-01-15	328.10	329.99	324.74	325.20	3177
2014-01-16	325.47	332.43	325.41	326.68	3628
2014-01-17	326.57	327.99	323.33	324.25	4519
2014-01-21	325.65	326.61	321.60	323.55	5265
2014-01-22	322.75	325.15	322.70	323.01	2253
2014-01-23	322.07	323.81	312.38	316.05	9072
2014-01-24	316.01	317.05	306.04	310.71	9862
2014-01-27	310.67	310.67	304.67	304.90	7569
2014-01-28	306.46	306.77	294.05	296.67	14539
2014-01-29	296.00	296.67	290.13	294.48	11611
2014-01-30	295.30	298.00	290.87	296.49	5667
2014-01-31	294.03	296.57	291.30	291.31	8827
2014-02-03	291.19	294.67	282.40	283.79	17461
2014-02-04	283.45	286.25	280.31	280.33	8119
2014-02-05	280.57	282.00	274.00	275.75	9333
2014-02-06	275.14	281.88	274.03	279.43	8862
2014-02-07	280.93	282.43	276.40	280.87	7174
2014-02-10	280.67	281.76	276.67	278.69	6031
2014-02-11	280.07	288.00	280.07	286.02	4428
2014-02-12	287.47	292.31	283.91	287.17	4255
2014-02-13	284.67	289.98	283.33	286.85	5629
2014-02-14	287.39	291.92	284.75	287.22	3292
2014-02-18	285.89	289.08	283.34	284.86	5896
2014-02-19	282.84	284.65	278.61	282.01	5592
2014-02-20	281.67	286.33	281.67	286.33	4419
2014-02-21	286.78	292.86	286.67	290.74	6831
2014-02-24	291.11	295.32	286.08	293.18	5319
2014-02-25	294.66	296.01	292.25	293.43	4519
2014-02-26	295.09	299.67	292.26	297.50	9885
2014-02-27	298.37	300.93	294.71	297.36	4350
2014-02-28	298.67	299.99	296.34	299.33	9765
2014-03-03	296.19	300.29	293.33	297.07	7074
2014-03-04	297.51	311.15	297.34	303.99	16702
2014-03-05	305.14	309.72	301.43	304.70	7198
2014-03-06	305.97	313.33	304.67	310.26	8338
2014-03-07	310.67	314.45	310.00	313.55	3913
2014-03-10	314.79	326.03	313.43	324.54	12051
2014-03-11	326.18	331.33	322.81	326.14	8409
2014-03-12	323.39	332.67	323.39	331.61	9733
2014-03-13	333.75	338.65	327.11	330.00	5736
2014-03-14	328.57	335.61	328.57	331.63	10168
2014-03-17	334.57	340.03	332.63	336.51	7435
2014-03-18	338.56	341.34	333.99	338.92	8521
2014-03-19	339.71	339.71	331.11	333.62	8016
2014-03-20	334.26	339.19	332.00	333.31	4542
2014-03-21	333.33	340.00	329.95	329.95	21060
2014-03-24	332.23	332.23	328.51	328.85	15091
2014-03-25	331.49	340.99	329.34	336.59	8487
2014-03-26	338.16	338.16	327.10	327.11	10545
2014-03-27	328.40	329.97	318.68	320.02	14079
2014-03-28	322.05	325.75	319.89	322.31	7168
2014-03-31	325.47	327.87	322.50	324.99	7234
2014-04-01	325.00	327.57	322.20	325.40	8848
2014-04-02	326.00	326.00	316.12	321.59	14217
2014-04-03	322.91	323.02	315.78	319.71	7234
2014-04-04	321.48	324.00	312.37	312.37	10147
2014-04-07	312.37	312.37	297.80	303.33	16429
2014-04-08	302.61	309.93	301.41	306.58	5385
2014-04-09	308.93	311.33	303.61	307.29	8142
2014-04-10	308.74	309.89	300.00	300.75	11808
2014-04-11	300.43	304.93	293.39	296.05	8428
2014-04-14	297.33	301.33	293.00	294.69	9582
2014-04-15	296.65	299.33	288.00	293.33	6690
2014-04-16	295.84	298.35	290.75	293.14	6451
2014-04-17	293.95	297.33	292.00	295.23	3588
2014-04-21	296.77	304.39	294.01	300.84	4299
2014-04-22	302.41	313.97	297.90	307.70	9750
2014-04-23	308.25	312.86	303.34	306.14	10780
2014-04-24	309.13	312.13	305.12	309.33	8917
2014-04-25	309.67	312.16	300.00	300.56	11140
2014-04-28	302.35	305.33	287.79	291.99	10632
2014-04-29	293.44	297.85	283.45	284.85	12286
2014-04-30	285.21	290.00	280.71	286.01	10378
2014-05-01	287.05	287.96	283.31	287.53	9114
2014-05-02	288.41	297.59	288.41	294.73	8865
2014-05-05	293.43	294.22	284.99	286.73	7137
2014-05-06	287.22	287.22	279.20	282.07	9700
2014-05-07	284.31	284.31	278.03	281.87	7509
2014-05-08	281.33	283.87	274.16	276.99	10617
2014-05-09	276.25	280.17	273.33	279.79	8883
2014-05-12	280.63	293.33	280.63	291.69	7999
2014-05-13	292.61	299.15	288.23	289.77	13777
2014-05-14	290.35	290.35	278.40	280.15	9912
2014-05-15	278.48	280.41	273.34	276.03	12781
2014-05-16	275.81	279.02	273.55	276.66	7488
2014-05-19	277.24	277.24	272.00	273.33	11592
2014-05-20	273.47	273.47	268.01	271.43	14653
2014-05-21	273.21	274.83	269.87	273.98	7335
2014-05-22	274.43	278.00	271.37	274.84	7044
2014-05-23	275.05	277.79	274.33	274.95	4549
2014-05-27	277.86	288.47	277.34	286.68	8607
2014-05-28	284.86	286.71	284.13	284.43	7509
2014-05-29	284.91	286.67	280.61	281.33	3225
2014-05-30	282.67	284.11	278.47	281.19	5289
2014-06-02	281.62	283.93	280.33	280.34	6250
2014-06-03	277.86	285.32	277.86	280.70	8542
2014-06-04	281.13	281.43	276.93	279.00	4168
2014-06-05	286.67	293.39	285.13	290.02	10723
2014-06-06	291.93	295.93	290.10	292.41	4516
2014-06-09	292.07	298.73	292.07	296.44	2830
2014-06-10	294.22	298.25	290.15	296.73	4651
2014-06-11	294.21	297.53	292.13	294.39	6502
2014-06-12	296.85	296.85	290.01	291.79	4047
2014-06-13	291.68	292.30	287.65	288.52	3118
2014-06-16	288.64	288.64	280.73	284.01	6358
2014-06-17	282.56	286.47	281.53	283.61	3958
2014-06-18	283.08	284.41	281.07	282.36	2530
2014-06-19	283.33	283.33	280.05	281.33	8880
2014-06-20	282.44	282.57	278.28	279.13	12912
2014-06-23	279.95	282.59	276.18	279.83	8385
2014-06-24	280.00	282.80	277.75	277.76	9381
2014-06-25	278.53	284.58	278.27	282.15	9379
2014-06-26	282.48	283.29	280.58	283.17	8017
2014-06-27	282.17	285.31	280.00	283.33	12699
2014-06-30	283.33	283.76	279.33	281.98	7249
2014-07-01	283.77	286.47	282.33	285.05	10053
2014-07-02	284.53	286.00	280.27	281.40	5830
2014-07-03	282.93	285.65	281.15	284.00	4164
2014-07-07	283.61	285.20	277.55	277.67	13020
2014-07-08	276.67	280.82	276.00	279.17	9891
2014-07-09	279.64	281.31	277.21	279.77	3598
2014-07-10	273.40	277.30	273.40	276.33	5319
2014-07-11	276.15	276.15	272.01	273.33	5860
2014-07-14	273.33	274.77	270.08	274.52	9307
2014-07-15	273.43	276.00	270.33	275.05	12646
2014-07-16	277.95	283.33	276.67	282.27	13123
2014-07-17	281.92	284.16	279.54	279.54	10039
2014-07-18	279.49	283.69	279.33	282.10	6342
2014-07-21	282.11	282.22	278.00	279.07	4110
2014-07-22	282.81	290.00	281.54	286.67	21736
2014-07-23	288.15	290.00	286.81	288.30	7554
2014-07-24	288.90	290.53	285.40	286.47	4188
2014-07-25	285.40	289.61	285.40	286.94	7020
2014-07-28	284.77	287.87	284.01	285.74	13576
2014-07-29	287.11	287.93	284.91	285.69	18636
2014-07-30	288.00	289.99	286.47	287.40	15376
2014-07-31	286.46	290.25	283.34	283.34	16270
2014-08-01	285.33	285.54	281.17	281.45	7326
2014-08-04	282.09	285.67	282.01	285.33	4828
2014-08-05	285.12	285.29	281.61	282.17	4617
2014-08-06	282.01	286.24	281.33	283.98	2593
2014-08-07	284.29	286.99	283.41	284.67	5589
2014-08-08	284.67	288.58	284.00	288.21	8910
2014-08-11	289.33	289.33	285.34	286.67	17751
2014-08-12	285.83	288.67	285.40	286.99	15243
2014-08-13	287.00	293.33	287.00	292.50	12651
2014-08-14	291.26	300.00	291.26	298.67	37258
2014-08-15	272.00	272.00	263.33	263.80	39603
2014-08-18	264.83	265.47	255.34	257.17	23250
2014-08-19	260.33	260.33	253.60	257.66	21792
2014-08-20	257.67	257.67	251.93	252.33	18735
2014-08-21	253.35	253.35	247.34	249.70	23305
2014-08-22	253.33	253.33	242.11	243.33	30619
2014-08-25	243.51	244.00	240.01	241.93	23956
2014-08-26	240.85	246.83	240.69	244.70	27708
2014-08-27	247.63	247.63	241.27	242.05	20655
2014-08-28	240.75	243.28	240.07	242.00	16456
2014-08-29	243.85	243.99	237.80	239.57	18640
2014-09-02	237.61	239.13	231.55	232.53	49275
2014-09-03	232.81	232.81	227.25	228.53	58890
2014-09-04	229.66	232.59	227.58	229.44	41763
2014-09-05	229.71	230.60	226.73	227.95	42174
2014-09-08	226.84	232.59	226.71	231.76	22189
2014-09-09	232.83	233.10	229.47	230.67	18312
2014-09-10	230.67	234.33	229.69	234.03	29446
2014-09-11	233.41	241.33	230.23	239.50	36468
2014-09-12	239.33	241.24	236.73	237.09	22927
2014-09-15	237.70	237.98	229.33	230.49	31293
2014-09-16	230.72	233.33	230.00	230.35	13183
2014-09-17	230.99	231.96	230.21	230.84	11463
2014-09-18	232.37	232.67	229.33	229.33	9610
2014-09-19	228.89	230.67	228.33	228.36	29491
2014-09-22	228.33	229.28	224.38	225.92	26193
2014-09-23	224.37	231.10	224.01	227.32	32139
2014-09-24	227.41	233.31	227.28	232.67	13140
2014-09-25	232.60	233.33	228.68	228.84	14109
2014-09-26	228.83	233.33	228.83	230.00	7450
2014-09-29	228.35	230.00	226.67	227.19	16293
2014-09-30	226.52	228.69	224.07	226.51	21739
2014-10-01	226.84	229.33	218.47	221.83	32331
2014-10-02	222.48	226.23	219.33	224.07	16195
2014-10-03	226.20	226.65	223.33	224.68	18057
2014-10-06	225.67	226.65	222.81	222.84	12412
2014-10-07	220.75	225.61	218.47	219.31	21391
2014-10-08	219.33	223.26	218.45	221.70	12247
2014-10-09	220.69	221.04	215.80	216.23	14694
2014-10-10	215.74	219.99	214.58	215.45	10867
2014-10-13	217.05	218.63	213.78	213.97	10416
2014-10-14	214.55	221.33	213.67	220.49	10606
2014-10-15	217.22	218.47	213.35	214.72	17890
2014-10-16	212.91	222.93	212.60	220.74	7698
2014-10-17	223.81	224.53	217.25	218.64	13099
2014-10-20	219.00	222.53	214.10	220.17	18382
2014-10-21	220.12	220.17	217.36	220.00	6102
2014-10-22	220.52	220.52	214.57	216.69	8604
2014-10-23	217.88	224.41	216.80	218.59	9760
2014-10-24	218.55	219.99	216.68	219.87	9897
2014-10-27	217.79	220.01	217.01	217.59	9858
2014-10-28	217.80	226.00	217.35	225.33	12096
2014-10-29	226.29	228.00	222.97	225.76	5994
2014-10-30	225.73	231.72	208.00	231.64	10612
2014-10-31	233.50	236.25	231.33	232.77	14187
2014-11-03	233.73	234.00	228.05	229.07	7803
2014-11-04	228.21	232.23	225.57	228.30	6603
2014-11-05	230.00	233.60	230.00	232.13	5025
2014-11-06	232.07	236.00	230.75	233.47	6903
2014-11-07	234.07	235.32	231.49	232.25	8008
2014-11-10	232.56	239.26	232.22	239.26	7660
2014-11-11	239.99	240.39	236.67	239.47	8125
2014-11-12	237.65	242.43	237.65	241.85	5824
2014-11-13	243.32	244.01	243.19	243.33	2346
2014-11-14	242.46	246.53	241.33	241.51	12913
2014-11-17	240.62	244.48	238.00	238.67	11907
2014-11-18	239.55	241.85	237.37	238.54	10983
2014-11-19	237.29	239.00	232.00	233.32	8764
2014-11-20	233.41	237.49	230.01	230.67	9049
2014-11-21	235.69	235.69	231.35	231.57	6186
2014-11-24	233.33	241.72	233.33	241.72	25134
2014-11-25	241.47	243.12	239.63	242.22	11658
2014-11-26	243.61	249.19	240.27	249.19	17271
2014-11-28	247.31	250.00	245.13	247.63	8878
2014-12-01	247.81	252.31	245.93	249.12	14220
2014-12-02	249.50	252.33	247.32	251.30	7906
2014-12-03	250.67	251.00	245.40	246.34	7117
2014-12-04	246.37	249.17	245.00	248.25	7675
2014-12-05	247.99	251.99	244.76	249.79	5997
2014-12-08	249.49	252.00	247.33	248.67	6594
2014-12-09	247.53	252.67	247.53	251.35	9421
2014-12-10	249.69	253.33	247.33	249.07	10149
2014-12-11	250.23	253.33	249.00	250.17	5206
2014-12-12	247.79	249.55	245.09	247.41	6003
2014-12-15	247.59	249.15	237.63	239.51	17050
2014-12-16	230.80	244.49	229.67	236.63	15763
2014-12-17	236.33	240.27	234.14	240.27	8946
2014-12-18	242.20	249.46	239.87	246.77	21735
2014-12-19	244.83	248.23	240.69	244.17	26629
2014-12-22	243.67	244.67	240.01	244.35	19759
2014-12-23	244.67	251.33	241.47	250.09	12622
2014-12-24	251.33	253.33	247.85	248.96	9856
2014-12-26	250.00	259.98	249.75	259.98	12130
2014-12-29	259.29	261.33	255.33	258.27	12058
2014-12-30	258.54	261.33	256.91	261.01	9903
2014-12-31	260.98	268.67	260.98	266.34	20223
2015-01-02	267.00	271.33	266.67	268.67	22428
2015-01-05	267.21	274.67	267.21	270.56	21880
2015-01-06	271.90	275.11	263.23	263.25	56761
2015-01-07	265.01	272.53	265.01	272.42	40938
2015-01-08	274.27	277.51	268.29	272.24	26649
2015-01-09	272.79	273.99	264.73	266.67	46699
2015-01-12	265.87	272.99	265.87	272.97	21252
2015-01-13	274.00	282.27	273.36	277.27	31332
2015-01-14	276.67	277.69	273.11	275.79	16281
2015-01-15	275.93	279.09	273.27	275.47	18976
2015-01-16	275.67	278.65	275.49	277.76	8071
2015-01-20	278.27	283.10	277.20	279.70	7228
2015-01-21	279.24	281.63	276.70	280.02	14919
2015-01-22	283.00	285.06	280.00	285.06	17290
2015-01-23	284.67	292.54	281.37	288.67	14221
2015-01-26	288.96	289.71	286.39	288.91	8664
2015-01-27	285.78	289.99	284.30	286.28	9516
2015-01-28	288.83	288.97	280.47	283.43	6469
2015-01-29	283.43	286.59	278.10	285.63	10006
2015-01-30	282.45	289.27	275.98	275.98	20976
2015-02-02	275.74	276.61	270.51	274.99	13062
2015-02-03	275.33	279.89	275.33	277.55	10282
2015-02-04	277.32	282.92	274.69	275.43	14466
2015-02-05	275.67	280.67	275.67	279.93	5068
2015-02-06	279.07	282.66	276.67	278.81	7342
2015-02-09	276.35	278.76	275.63	275.63	21294
2015-02-10	276.65	279.32	276.65	278.39	6429
2015-02-11	279.87	279.93	276.67	277.63	7888
2015-02-12	279.81	280.94	276.70	278.64	10278
2015-02-13	277.82	279.87	276.67	277.61	3372
2015-02-17	277.54	279.73	276.68	277.21	5202
2015-02-18	277.81	283.31	277.61	282.75	11415
2015-02-19	282.53	288.42	279.27	287.09	11892
2015-02-20	285.99	288.67	280.63	288.67	6748
2015-02-23	286.87	288.67	278.07	281.34	13434
2015-02-24	281.43	289.27	281.43	289.27	18454
2015-02-25	288.23	291.66	286.68	289.00	7359
2015-02-26	289.72	293.33	289.39	293.33	3367
2015-02-27	291.84	293.06	290.07	290.14	4363
2015-03-02	290.89	293.33	290.00	291.15	4744
2015-03-03	289.56	293.33	286.67	291.84	7203
2015-03-04	291.53	293.33	279.22	286.67	13567
2015-03-05	288.43	289.99	283.34	288.94	7170
2015-03-06	286.77	289.67	284.03	284.67	8617
2015-03-09	283.75	288.00	283.75	287.61	4956
2015-03-10	284.41	287.00	278.02	278.83	13479
2015-03-11	278.04	282.99	276.95	278.10	9174
2015-03-12	280.39	283.00	277.73	283.00	8856
2015-03-13	281.85	281.85	278.95	281.66	5904
2015-03-16	281.79	282.57	278.80	278.80	11914
2015-03-17	280.68	282.13	278.96	281.96	6778
2015-03-18	280.65	283.32	276.67	282.63	9922
2015-03-19	281.29	282.00	278.74	281.88	4500
2015-03-20	283.52	284.01	281.33	282.67	37876
2015-03-23	280.60	285.73	277.33	283.29	17596
2015-03-24	282.67	287.33	282.67	287.31	5464
2015-03-25	286.14	286.66	278.67	279.33	21238
2015-03-26	277.80	281.27	277.80	281.25	8388
2015-03-27	280.83	282.60	278.83	281.19	3858
2015-03-30	280.91	281.37	278.13	279.29	4242
2015-03-31	278.38	278.93	274.67	276.07	10546
2015-04-01	274.94	279.30	274.67	278.11	7114
2015-04-02	277.60	282.75	277.32	282.25	4854
2015-04-06	281.40	285.33	281.34	283.25	6450
2015-04-07	283.33	288.00	280.37	283.86	10338
2015-04-08	284.87	287.93	281.75	282.59	15751
2015-04-09	283.40	288.00	279.53	283.27	9187
2015-04-10	282.68	282.68	273.37	274.13	22669
2015-04-13	274.00	279.01	273.33	279.01	7851
2015-04-14	278.26	278.59	273.78	276.00	12663
2015-04-15	277.22	277.33	274.17	274.60	11746
2015-04-16	274.00	278.59	274.00	275.85	13588
2015-04-17	275.33	276.66	274.00	274.00	7344
2015-04-20	275.05	277.93	268.00	271.45	15565
2015-04-21	271.23	274.41	268.31	268.31	3202
2015-04-22	269.59	269.59	261.50	264.66	11125
2015-04-23	262.61	266.58	262.03	263.65	9099
2015-04-24	265.25	268.67	262.03	264.41	6583
2015-04-27	264.60	265.33	260.03	262.52	5226
2015-04-28	261.37	264.18	260.00	263.39	3558
2015-04-29	263.22	263.46	249.61	254.67	12160
2015-04-30	254.67	258.67	243.67	243.67	9886
2015-05-01	245.26	246.67	241.00	243.53	11289
2015-05-04	244.33	249.69	242.87	244.00	9184
2015-05-05	244.23	244.23	240.00	240.00	11772
2015-05-06	241.66	242.89	238.67	242.89	20410
2015-05-07	242.72	244.31	238.53	242.15	14166
2015-05-08	241.92	243.33	238.73	242.09	10068
2015-05-11	242.53	245.52	241.53	242.37	7936
2015-05-12	240.87	242.95	234.75	235.12	12880
2015-05-13	235.98	236.36	229.99	229.99	14161
2015-05-14	231.66	236.43	228.91	234.67	16536
2015-05-15	235.91	241.33	234.00	235.38	7585
2015-05-18	236.28	239.55	236.28	237.90	8809
2015-05-19	238.24	240.63	237.31	238.68	9202
2015-05-20	237.97	242.25	234.18	240.01	15010
2015-05-21	239.47	240.01	237.67	237.99	6276
2015-05-22	237.89	240.73	235.00	235.67	4812
2015-05-26	234.67	237.01	233.83	234.89	4980
2015-05-27	237.80	239.65	234.00	238.04	2958
2015-05-28	237.33	239.45	236.74	237.73	6721
2015-05-29	237.53	239.45	234.73	235.53	9952
2015-06-01	235.97	237.55	233.83	233.83	8487
2015-06-02	235.05	241.99	235.05	241.37	13573
2015-06-03	241.15	247.19	240.23	246.46	13380
2015-06-04	270.42	276.39	267.53	270.35	44731
2015-06-05	272.00	276.24	272.00	275.87	18615
2015-06-08	274.57	278.36	272.51	272.51	25231
2015-06-09	272.51	274.25	269.40	270.67	20007
2015-06-10	271.67	274.67	270.67	273.00	12300
2015-06-11	271.37	274.09	271.37	273.10	7633
2015-06-12	270.67	275.32	270.00	272.00	38104
2015-06-15	270.04	271.94	269.13	271.33	20412
2015-06-16	270.67	273.25	270.00	272.50	17242
2015-06-17	271.99	273.33	271.57	272.53	10966
2015-06-18	273.36	274.65	271.71	274.09	13899
2015-06-19	274.61	274.61	272.76	273.51	16645
2015-06-22	273.79	275.32	273.79	275.31	6036
2015-06-23	275.53	275.60	272.80	274.17	20491
2015-06-24	273.33	274.99	273.04	273.41	17028
2015-06-25	274.67	274.99	273.57	274.97	26223
2015-06-26	274.70	276.49	274.57	275.17	24528
2015-06-29	273.42	276.18	272.91	275.33	17847
2015-06-30	274.83	276.65	274.35	275.83	13539
2015-07-01	276.19	277.29	272.15	275.77	46705
2015-07-02	276.92	281.12	272.88	277.00	58876
2015-07-06	275.07	283.32	275.07	282.09	25029
2015-07-07	283.63	306.29	281.33	298.67	56460
2015-07-08	296.88	298.63	287.33	290.63	18601
2015-07-09	291.71	298.67	284.03	286.07	29437
2015-07-10	287.41	291.67	277.54	285.19	46279
2015-07-13	284.52	296.63	281.13	295.34	12081
2015-07-14	293.56	298.66	290.90	296.19	18513
2015-07-15	297.15	298.66	288.56	291.86	8011
2015-07-16	292.80	296.67	287.01	287.67	8584
2015-07-17	286.20	291.10	283.93	287.72	19102
2015-07-20	287.33	287.67	278.72	279.69	21172
2015-07-21	281.96	283.35	278.74	283.35	6681
2015-07-22	281.46	288.31	281.46	284.96	4345
2015-07-23	287.92	290.67	277.83	277.97	5854
2015-07-24	277.67	279.33	274.15	275.88	7023
2015-07-27	274.03	278.78	273.33	273.84	5230
2015-07-28	273.84	280.53	272.08	275.37	11508
2015-07-29	276.81	286.63	272.21	283.98	17151
2015-07-30	281.93	288.43	281.93	286.35	15484
2015-07-31	286.01	293.33	283.54	289.87	19341
2015-08-03	288.23	294.46	279.58	291.34	28648
2015-08-04	290.67	298.67	284.16	286.55	27573
2015-08-05	289.34	298.03	287.67	296.16	35058
2015-08-06	296.23	297.93	282.01	284.12	35829
2015-08-07	283.08	287.15	274.80	282.23	47499
2015-08-10	285.29	285.74	279.33	281.30	102082
2015-08-11	281.91	286.31	278.73	280.56	81825
2015-08-12	280.01	284.67	276.67	282.05	42450
2015-08-13	281.86	284.97	279.22	282.01	21540
2015-08-14	280.15	285.13	280.15	283.28	9072
2015-08-17	281.27	286.67	280.00	285.34	6294
2015-08-18	285.06	286.47	277.05	278.65	30732
2015-08-19	276.67	285.33	267.90	274.73	10759
2015-08-20	271.79	276.15	266.67	267.33	12798
2015-08-21	256.17	266.67	256.17	262.00	14161
2015-08-24	251.23	260.66	250.06	252.53	18112
2015-08-25	255.69	260.66	250.00	250.27	12315
2015-08-26	256.13	259.79	246.73	254.56	12796
2015-08-27	255.54	259.43	253.33	256.22	8352
2015-08-28	255.61	259.99	251.00	253.31	5110
2015-08-31	252.49	259.99	245.21	248.84	11520
2015-09-01	245.36	252.71	244.01	246.52	14610
2015-09-02	248.44	250.22	244.37	250.22	15265
2015-09-03	250.09	251.13	242.59	246.66	12645
2015-09-04	244.17	250.67	244.17	248.93	10815
2015-09-08	251.26	253.33	248.00	252.13	16645
2015-09-09	252.69	252.69	247.87	247.87	10609
2015-09-10	247.97	251.20	243.33	245.54	10809
2015-09-11	245.19	252.67	245.19	252.33	9016
2015-09-14	252.44	253.33	245.05	250.05	7125
2015-09-15	249.49	253.32	246.79	250.67	11416
2015-09-16	250.09	252.16	243.40	248.65	15997
2015-09-17	248.19	251.38	245.41	247.33	10744
2015-09-18	245.32	254.97	244.67	254.97	63214
2015-09-21	254.55	260.00	247.80	248.49	11682
2015-09-22	247.98	252.61	246.67	248.44	6916
2015-09-23	249.58	252.58	245.43	249.29	5926
2015-09-24	248.40	248.40	240.95	243.29	10599
2015-09-25	243.78	249.99	242.73	245.09	7182
2015-09-28	245.19	248.85	241.48	244.16	8940
2015-09-29	244.01	250.33	242.53	244.53	9403
2015-09-30	246.00	248.00	241.33	243.83	9094
2015-10-01	243.28	245.20	238.27	241.35	8899
2015-10-02	240.95	245.71	236.75	244.14	10255
2015-10-05	243.83	248.59	243.33	248.43	6214
2015-10-06	246.65	250.24	242.67	243.43	5761
2015-10-07	243.19	246.93	242.01	246.50	5374
2015-10-08	245.00	250.00	241.44	249.05	10602
2015-10-09	250.00	250.00	244.15	244.62	5833
2015-10-12	245.83	250.00	243.69	248.74	3661
2015-10-13	245.41	249.57	245.41	247.75	8146
2015-10-14	246.70	248.29	238.01	240.69	7408
2015-10-15	242.84	243.33	239.17	243.32	5572
2015-10-16	244.66	245.73	241.67	243.50	2254
2015-10-19	243.50	250.67	243.33	248.77	8715
2015-10-20	247.29	253.30	244.35	247.33	6075
2015-10-21	248.77	250.67	240.67	240.67	4545
2015-10-22	243.33	246.64	240.33	245.47	3760
2015-10-23	246.31	250.99	244.00	248.00	3204
2015-10-26	247.27	251.27	244.67	247.01	3384
2015-10-27	246.67	246.67	244.67	246.61	3663
2015-10-28	245.77	257.01	245.67	256.63	5695
2015-10-29	254.67	256.93	250.33	250.70	3586
2015-10-30	250.00	256.32	250.00	256.09	6036
2015-11-02	256.27	258.67	253.02	257.31	3034
2015-11-03	280.00	280.00	250.67	255.33	4059
2015-11-04	255.33	258.67	254.14	256.69	7101
2015-11-05	256.63	256.63	249.01	252.71	2757
2015-11-06	250.34	253.00	250.00	252.89	3100
2015-11-09	252.45	256.23	245.07	249.55	4876
2015-11-10	250.66	250.66	246.03	247.36	2956
2015-11-11	248.69	251.75	248.02	249.29	1102
2015-11-12	250.41	251.61	247.10	247.93	3402
2015-11-13	247.71	247.71	241.33	242.12	2361
2015-11-16	240.53	243.45	238.65	240.81	3199
2015-11-17	240.27	242.07	240.00	240.43	2889
2015-11-18	240.49	243.67	240.28	242.79	3309
2015-11-19	241.46	243.99	240.00	242.01	3268
2015-11-20	243.21	243.33	240.01	242.84	5506
2015-11-23	242.66	252.16	240.67	250.47	6909
2015-11-24	249.18	250.10	242.04	249.99	5092
2015-11-25	249.89	250.00	244.01	246.61	1681
2015-11-27	246.37	249.10	244.70	247.81	2236
2015-11-30	247.48	248.00	244.01	246.02	3391
2015-12-01	244.94	248.67	243.71	245.33	3264
2015-12-02	243.69	248.00	243.33	245.89	3042
2015-12-03	245.20	247.33	241.67	243.03	3915
2015-12-04	242.67	247.33	242.67	246.57	5602
2015-12-07	247.93	248.33	241.01	243.35	3879
2015-12-08	241.35	245.67	240.70	242.74	2647
2015-12-09	241.19	242.81	240.00	240.14	3141
2015-12-10	240.47	243.22	234.67	236.39	6732
2015-12-11	233.96	239.91	228.21	230.89	6525
2015-12-14	231.00	231.00	220.67	221.49	7234
2015-12-15	221.60	226.66	216.70	219.85	4354
2015-12-16	220.19	226.79	217.79	225.33	5191
2015-12-17	225.33	230.42	223.33	223.95	4767
2015-12-18	223.25	225.63	222.00	223.55	13246
2015-12-21	224.50	231.24	224.50	229.91	3960
2015-12-22	230.00	230.00	226.67	229.30	3700
2015-12-23	229.47	229.47	223.37	229.06	16528
2015-12-24	227.19	229.47	222.48	225.57	1455
2015-12-28	224.00	228.33	222.07	223.47	1650
2015-12-29	225.33	228.23	222.67	225.85	8022
2015-12-30	225.89	228.33	223.57	223.94	3193
2015-12-31	225.53	228.30	217.21	217.21	5709
2016-01-04	217.33	223.85	215.33	223.69	8155
2016-01-05	223.23	224.33	217.66	220.90	6534
2016-01-06	218.15	226.69	217.85	217.95	4974
2016-01-07	217.71	221.33	216.68	216.85	7032
2016-01-08	217.76	219.99	214.00	215.80	10456
2016-01-11	216.61	223.73	214.00	222.44	10188
2016-01-12	224.82	227.57	218.41	222.75	10825
2016-01-13	226.01	233.30	217.74	221.89	9318
2016-01-14	223.99	231.32	223.99	227.31	8509
2016-01-15	223.05	229.67	216.67	224.04	8854
2016-01-19	225.33	229.07	225.33	228.21	6286
2016-01-20	228.00	236.27	224.00	233.00	12720
2016-01-21	232.17	234.33	228.23	231.41	6586
2016-01-22	231.98	235.10	228.13	235.10	8713
2016-01-25	233.29	237.36	229.00	234.69	5736
2016-01-26	232.13	243.60	232.13	243.21	8679
2016-01-27	243.20	249.94	240.71	245.57	7167
2016-01-28	246.95	251.99	245.01	249.56	12693
2016-01-29	250.00	252.12	247.67	252.12	29473
2016-02-01	249.31	262.74	243.33	257.09	12816
2016-02-02	256.99	263.33	252.13	255.67	5973
2016-02-03	256.55	262.63	250.11	251.59	5631
2016-02-04	253.04	253.59	246.45	248.01	4878
2016-02-05	248.48	248.48	234.10	234.51	8754
2016-02-08	234.89	242.00	229.43	240.68	7548
2016-02-09	237.51	246.19	232.67	237.59	5743
2016-02-10	238.83	244.71	234.02	238.62	2812
2016-02-11	235.33	242.39	234.00	240.95	3223
2016-02-12	240.60	245.13	230.01	238.36	6618
2016-02-16	238.13	241.72	233.32	239.11	6129
2016-02-17	239.07	253.32	239.07	244.17	5011
2016-02-18	244.24	245.33	236.91	243.33	4443
2016-02-19	241.29	245.33	235.53	242.85	4123
2016-02-22	243.39	249.11	236.17	243.29	10144
2016-02-23	240.43	251.99	236.97	245.77	13237
2016-02-24	242.67	248.37	235.55	246.88	3639
2016-02-25	240.61	248.67	240.61	247.54	4345
2016-02-26	246.69	248.00	240.67	244.95	6996
2016-02-29	243.30	248.67	240.85	245.81	8317
2016-03-01	245.05	250.00	240.70	249.85	5298
2016-03-02	249.33	256.81	246.63	254.57	6486
2016-03-03	254.67	260.00	247.05	256.33	4458
2016-03-04	255.27	266.63	254.20	259.47	8677
2016-03-07	258.65	264.78	251.23	259.53	6334
2016-03-08	256.87	266.25	255.37	257.22	4450
2016-03-09	257.68	263.32	252.23	254.05	2362
2016-03-10	255.13	255.13	245.99	247.09	4186
2016-03-11	249.79	256.94	246.77	247.72	6462
2016-03-14	249.21	257.39	249.21	249.83	3567
2016-03-15	252.80	252.80	236.28	239.09	4299
2016-03-16	238.54	244.29	231.41	243.34	3951
2016-03-17	241.87	256.33	240.97	251.48	9079
2016-03-18	251.75	257.26	240.80	242.58	12912
2016-03-21	243.43	249.13	242.77	242.97	7690
2016-03-22	241.75	247.31	240.01	242.66	3168
2016-03-23	242.63	248.33	240.31	240.72	4704
2016-03-24	241.75	248.33	240.00	244.59	10699
2016-03-28	243.47	246.26	238.73	240.85	8941
2016-03-29	241.70	249.27	241.67	249.27	8592
2016-03-30	249.22	253.33	243.43	248.21	3393
2016-03-31	245.90	248.16	243.33	247.81	3231
2016-04-01	244.91	248.67	243.35	247.29	3195
2016-04-04	248.00	253.33	240.56	240.57	4437
2016-04-05	241.86	244.82	240.00	241.95	5581
2016-04-06	243.33	243.33	241.05	243.18	4398
2016-04-07	242.31	243.45	240.00	240.59	13017
2016-04-08	241.33	246.67	241.33	246.67	6028
2016-04-11	248.55	252.67	244.70	244.70	3178
2016-04-12	246.87	252.67	242.67	244.72	3169
2016-04-13	247.27	252.67	242.36	252.64	5427
2016-04-14	250.95	252.00	245.29	247.93	3723
2016-04-15	248.67	250.65	245.88	249.12	5866
2016-04-18	247.50	249.33	244.67	247.71	5839
2016-04-19	247.17	249.53	244.67	245.41	4356
2016-04-20	245.76	250.00	244.67	246.67	4669
2016-04-21	246.67	249.71	244.67	247.85	3210
2016-04-22	246.76	251.57	246.16	251.57	5920
2016-04-25	249.81	249.81	245.40	247.03	4960
2016-04-26	250.59	252.67	246.54	250.43	4218
2016-04-27	249.15	251.33	245.90	249.82	3670
2016-04-28	250.43	251.33	248.00	251.27	4341
2016-04-29	249.85	251.31	248.03	249.29	4192
2016-05-02	249.13	253.13	249.11	252.63	8083
2016-05-03	250.67	253.33	248.67	250.71	6115
2016-05-04	249.25	250.71	248.08	248.10	4551
2016-05-05	248.31	249.17	242.93	243.87	7083
2016-05-06	241.33	242.20	234.31	239.75	12753
2016-05-09	238.01	245.86	237.00	241.59	9541
2016-05-10	243.31	249.03	241.25	243.11	6823
2016-05-11	242.97	248.55	239.08	241.19	4753
2016-05-12	239.77	241.17	236.14	240.96	4315
2016-05-13	239.73	246.67	239.73	242.22	7105
2016-05-16	240.83	247.69	240.09	241.59	4653
2016-05-17	245.33	248.15	238.87	239.64	10897
2016-05-18	242.95	245.34	238.05	242.13	6111
2016-05-19	241.33	245.03	239.33	239.77	5794
2016-05-20	239.33	242.33	239.33	241.87	7345
2016-05-23	242.65	247.97	239.79	244.10	10329
2016-05-24	243.14	251.87	243.14	251.17	10740
2016-05-25	251.27	257.64	251.16	252.08	8902
2016-05-26	254.00	256.24	250.47	254.32	8316
2016-05-27	255.49	267.59	255.49	267.59	13537
2016-05-31	267.63	268.49	263.37	266.87	13000
2016-06-01	266.57	279.59	264.89	279.40	12168
2016-06-02	279.70	282.67	276.69	279.87	9468
2016-06-03	278.73	281.67	271.67	274.87	13251
2016-06-06	276.09	285.13	272.83	280.24	9849
2016-06-07	279.11	285.59	276.33	280.05	11742
2016-06-08	278.68	282.25	277.33	280.67	7218
2016-06-09	279.56	283.81	276.08	281.97	6528
2016-06-10	278.69	281.33	275.21	276.62	8668
2016-06-13	275.42	279.23	272.00	275.49	7608
2016-06-14	273.98	281.22	273.98	280.02	11356
2016-06-15	279.34	280.49	272.03	272.65	6960
2016-06-16	272.98	279.03	266.67	270.75	10737
2016-06-17	272.59	279.33	268.25	270.93	12576
2016-06-20	271.62	276.90	261.53	266.73	10554
2016-06-21	265.83	271.36	261.55	268.31	7044
2016-06-22	269.33	269.33	261.92	264.07	6175
2016-06-23	267.13	279.83	266.67	279.24	15324
2016-06-24	268.60	283.86	268.60	283.79	95182
2016-06-27	278.00	282.01	263.39	264.09	19222
2016-06-28	267.40	271.12	260.51	262.04	12382
2016-06-29	263.33	268.31	263.33	267.11	6091
2016-06-30	268.85	273.71	265.67	268.89	15742
2016-07-01	269.34	273.37	264.03	264.74	4977
2016-07-05	266.18	270.77	265.47	268.49	8475
2016-07-06	267.51	272.67	267.51	270.07	5134
2016-07-07	271.95	272.73	267.16	271.55	9202
2016-07-08	273.11	279.23	268.00	269.40	7753
2016-07-11	272.57	273.30	268.50	269.35	9430
2016-07-12	271.81	276.00	268.50	274.09	6198
2016-07-13	274.00	279.33	271.47	277.83	8881
2016-07-14	280.80	280.80	272.78	277.83	7954
2016-07-15	277.83	283.33	273.40	276.91	7713
2016-07-18	279.31	281.33	276.86	280.16	4711
2016-07-19	278.67	281.33	275.57	277.01	2509
2016-07-20	276.17	282.91	273.97	276.07	4581
2016-07-21	275.37	281.97	274.25	278.41	3841
2016-07-22	278.34	281.99	277.13	280.58	1065
2016-07-25	280.95	280.95	276.70	279.46	1525
2016-07-26	280.66	280.66	272.24	276.53	3108
2016-07-27	276.67	279.45	272.37	276.42	2337
2016-07-28	276.67	280.00	272.05	279.42	3144
2016-07-29	278.67	279.79	276.74	276.74	5887
2016-08-01	276.44	282.22	275.58	280.67	4447
2016-08-02	279.45	279.45	271.95	274.65	4849
2016-08-03	273.34	275.53	268.50	272.73	4681
2016-08-04	271.93	273.67	266.69	268.67	3556
2016-08-05	268.11	273.33	267.33	271.61	3076
2016-08-08	270.01	273.51	264.01	272.25	8952
2016-08-09	273.59	283.33	272.85	281.97	6933
2016-08-10	281.29	284.86	280.57	283.29	5922
2016-08-11	283.15	286.65	281.44	282.64	3709
2016-08-12	282.31	284.28	281.34	283.93	2997
2016-08-15	285.71	292.42	283.34	291.93	7543
2016-08-16	290.70	290.92	286.00	288.66	6717
2016-08-17	286.67	299.95	286.67	297.47	5472
2016-08-18	296.83	303.29	291.03	302.77	7152
2016-08-19	302.42	302.67	293.98	301.81	24873
2016-08-22	301.35	305.15	296.59	301.75	4297
2016-08-23	304.33	306.67	298.28	303.87	4011
2016-08-24	302.27	303.33	296.19	297.39	3618
2016-08-25	297.66	303.33	297.00	303.33	4039
2016-08-26	303.28	305.33	297.33	299.91	4030
2016-08-29	299.89	304.93	297.99	300.69	3622
2016-08-30	300.19	305.33	297.70	303.82	4567
2016-08-31	302.69	302.69	289.96	293.73	6856
2016-09-01	291.04	296.30	286.67	295.73	5074
2016-09-02	296.89	299.73	292.60	299.71	3816
2016-09-06	297.47	299.39	295.29	299.33	5304
2016-09-07	297.35	304.57	295.40	303.13	4288
2016-09-08	305.19	305.97	300.05	302.40	3561
2016-09-09	299.91	299.91	292.67	292.71	5626
2016-09-12	290.67	296.32	283.15	292.35	5511
2016-09-13	290.85	290.96	286.77	289.03	4954
2016-09-14	286.89	287.33	281.72	284.95	2817
2016-09-15	285.08	292.31	280.11	290.63	3336
2016-09-16	294.00	301.25	293.36	294.73	14475
2016-09-19	296.41	296.67	285.55	288.71	46348
2016-09-20	288.81	288.81	282.55	285.25	6292
2016-09-21	284.00	284.01	271.09	278.43	7810
2016-09-22	280.00	286.77	275.10	286.64	6354
2016-09-23	283.71	292.68	283.33	286.93	3891
2016-09-26	286.22	287.43	280.01	280.07	4713
2016-09-27	280.17	287.81	280.17	286.03	5380
2016-09-28	285.15	289.98	284.73	289.61	7561
2016-09-29	288.93	290.00	280.95	282.29	5269
2016-09-30	285.01	291.33	278.03	290.68	5739
2016-10-03	286.89	295.55	286.89	293.80	4278
2016-10-04	293.81	293.81	288.01	291.00	3547
2016-10-05	293.41	299.33	289.22	299.33	8250
2016-10-06	298.32	298.32	290.22	290.61	4393
2016-10-07	291.40	295.29	288.07	293.30	6043
2016-10-10	297.09	298.03	290.76	293.01	4464
2016-10-11	292.63	293.33	289.42	290.62	2316
2016-10-12	291.20	299.38	290.67	298.65	3673
2016-10-13	296.70	296.70	288.48	288.48	5631
2016-10-14	293.81	294.88	285.39	287.17	6145
2016-10-17	286.73	292.93	286.04	292.17	1858
2016-10-18	293.33	295.65	287.56	290.92	2197
2016-10-19	289.67	294.01	288.13	291.17	3139
2016-10-20	289.87	295.33	288.31	289.45	3924
2016-10-21	287.45	293.96	286.67	292.95	2724
2016-10-24	293.87	298.76	293.00	298.53	2733
2016-10-25	297.33	297.60	290.33	291.62	3895
2016-10-26	290.81	294.33	288.00	289.30	1222
2016-10-27	288.60	290.53	288.00	288.04	1539
2016-10-28	287.61	291.41	287.61	290.00	2736
2016-10-31	288.00	293.33	287.33	292.12	6216
2016-11-01	292.00	292.00	283.24	284.00	5523
2016-11-02	281.67	287.47	279.32	285.27	4860
2016-11-03	288.71	288.71	274.13	277.07	5055
2016-11-04	278.13	281.55	273.85	279.35	3066
2016-11-07	280.80	284.66	276.67	281.47	8818
2016-11-08	281.27	294.75	276.94	290.95	9931
2016-11-09	289.50	299.33	285.61	299.19	6517
2016-11-10	299.60	311.10	298.72	308.21	12262
2016-11-11	306.22	320.00	297.93	316.67	15679
2016-11-14	315.85	315.85	306.67	310.11	11478
2016-11-15	309.53	309.53	302.63	302.71	7311
2016-11-16	302.61	311.69	300.69	309.55	7387
2016-11-17	309.67	309.67	296.38	298.45	13407
2016-11-18	297.09	302.15	288.48	299.28	52957
2016-11-21	297.53	305.83	290.00	304.83	7153
2016-11-22	304.76	316.67	302.05	315.22	5740
2016-11-23	314.67	315.36	307.55	311.91	2740
2016-11-25	312.86	315.60	308.27	313.49	588
2016-11-28	312.40	316.66	307.16	312.35	8181
2016-11-29	312.80	312.80	302.80	304.73	6954
2016-11-30	305.29	313.32	300.00	312.62	5133
2016-12-01	311.47	314.81	306.00	309.33	4156
2016-12-02	309.87	316.38	301.56	306.60	4246
2016-12-05	307.57	310.66	298.34	309.60	9661
2016-12-06	309.42	309.42	303.53	306.17	5835
2016-12-07	304.73	313.33	304.73	311.33	4746
2016-12-08	311.60	318.41	305.68	315.49	6924
2016-12-09	316.45	318.67	310.75	318.67	12789
2016-12-12	317.30	317.30	307.78	315.96	6687
2016-12-13	315.14	319.92	314.57	316.72	13203
2016-12-14	315.63	319.18	313.32	316.23	5554
2016-12-15	316.33	319.20	314.28	317.61	8698
2016-12-16	319.13	319.87	310.95	319.13	45682
2016-12-19	313.61	318.77	311.85	317.87	4377
2016-12-20	319.33	323.31	314.21	322.67	7395
2016-12-21	323.53	323.53	316.67	318.17	2539
2016-12-22	317.45	320.07	310.60	316.75	3762
2016-12-23	317.32	323.33	316.08	322.15	2650
2016-12-27	323.33	327.83	319.58	322.41	5388
2016-12-28	319.70	324.63	317.25	323.75	4080
2016-12-29	324.67	325.78	320.31	320.31	2196
2016-12-30	321.22	322.00	311.59	315.47	6891
2017-01-03	317.78	320.54	308.23	319.33	6136
2017-01-04	320.46	326.67	310.85	322.00	7459
2017-01-05	321.60	322.54	314.68	320.89	6972
2017-01-06	321.33	321.33	315.07	317.68	3634
2017-01-09	316.25	316.69	311.53	313.72	10714
2017-01-10	313.33	319.33	313.04	319.33	2218
2017-01-11	318.27	319.87	314.87	319.71	3220
2017-01-12	318.73	323.13	317.31	321.77	5427
2017-01-13	321.45	321.45	317.37	318.65	4618
2017-01-17	318.63	320.54	316.09	317.17	6265
2017-01-18	317.67	322.53	312.15	315.91	2785
2017-01-19	315.62	315.93	306.55	307.07	7135
2017-01-20	308.33	311.39	302.33	309.33	4498
2017-01-23	309.33	313.87	305.33	310.85	2406
2017-01-24	313.99	315.83	310.69	314.01	2083
2017-01-25	314.73	317.67	309.67	315.35	3256
2017-01-26	314.39	320.66	310.21	310.77	10314
2017-01-27	311.29	313.93	305.33	310.34	2719
2017-01-30	309.54	316.22	307.01	314.05	2544
2017-01-31	309.17	310.25	294.67	295.47	11587
2017-02-01	296.50	298.34	289.07	291.05	7444
2017-02-02	290.13	295.33	283.55	285.53	5379
2017-02-03	285.87	289.83	283.33	287.87	8566
2017-02-06	287.79	287.91	280.93	282.67	7986
2017-02-07	281.53	287.13	280.67	282.67	13237
2017-02-08	282.71	290.41	279.33	280.32	7573
2017-02-09	280.20	287.66	278.73	282.75	10447
2017-02-10	283.60	293.55	278.73	285.92	8346
2017-02-13	284.66	289.65	280.01	285.15	5514
2017-02-14	285.25	290.33	266.67	286.43	26374
2017-02-15	286.49	290.57	281.40	290.57	3520
2017-02-16	290.09	292.67	285.61	291.15	2581
2017-02-17	291.35	296.50	286.07	293.33	3967
2017-02-21	293.75	298.00	284.95	293.33	5178
2017-02-22	291.70	295.21	288.14	294.60	5937
2017-02-23	294.73	294.73	288.13	291.89	7977
2017-02-24	289.99	293.28	288.59	290.23	3471
2017-02-27	290.40	297.83	288.70	293.33	6390
2017-02-28	292.51	293.96	286.05	286.29	10522
2017-03-01	288.72	291.60	282.67	285.96	6796
2017-03-02	285.67	285.67	278.58	281.90	7318
2017-03-03	282.67	288.30	274.00	276.55	12162
2017-03-06	275.23	285.21	274.03	280.66	4725
2017-03-07	277.80	285.33	276.93	277.51	2482
2017-03-08	274.59	278.72	274.00	274.13	5715
2017-03-09	274.33	278.47	274.11	276.15	2659
2017-03-10	276.43	278.66	274.00	275.83	3532
2017-03-13	277.71	278.49	271.35	274.01	4362
2017-03-14	273.99	275.93	271.33	271.72	2727
2017-03-15	272.59	276.76	271.83	272.49	4861
2017-03-16	275.85	279.27	272.67	274.33	3940
2017-03-17	276.57	284.84	274.67	281.33	15442
2017-03-20	281.33	284.63	276.63	279.33	3513
2017-03-21	280.00	281.33	274.67	276.74	8068
2017-03-22	274.94	285.00	273.33	273.63	4029
2017-03-23	273.77	280.99	273.08	273.57	2215
2017-03-24	274.41	281.73	274.10	274.18	2743
2017-03-27	272.95	277.76	272.95	274.25	1765
2017-03-28	273.61	282.90	273.37	281.95	4119
2017-03-29	281.95	286.63	277.96	282.77	4590
2017-03-30	285.87	285.87	278.69	282.24	5404
2017-03-31	282.25	289.20	282.25	287.99	6648
2017-04-03	287.72	287.72	277.37	278.30	6610
2017-04-04	278.71	282.40	276.67	281.32	7374
2017-04-05	282.49	289.90	280.00	287.31	10021
2017-04-06	285.35	291.80	280.05	285.67	7336
2017-04-07	285.33	294.67	284.42	290.16	28593
2017-04-10	292.78	294.73	289.03	290.59	4518
2017-04-11	290.59	292.67	285.95	288.80	2785
2017-04-12	288.15	291.27	283.87	284.78	4296
2017-04-13	284.67	284.67	280.04	282.49	2347
2017-04-17	282.95	288.78	282.55	287.84	4033
2017-04-18	286.63	286.66	282.01	282.95	2278
2017-04-19	283.29	283.29	279.96	282.97	2793
2017-04-20	283.33	290.87	281.77	290.73	7302
2017-04-21	291.96	291.96	286.31	286.79	4152
2017-04-24	290.25	293.33	286.00	287.59	3891
2017-04-25	288.67	294.10	284.01	291.04	3879
2017-04-26	291.09	297.33	284.43	293.83	4687
2017-04-27	294.40	296.00	289.63	295.75	3816
2017-04-28	295.91	300.77	281.33	284.42	15085
2017-05-01	287.44	292.91	285.17	288.71	9652
2017-05-02	288.59	291.83	285.56	288.33	9322
2017-05-03	288.01	289.33	285.40	288.17	5526
2017-05-04	290.79	290.79	280.89	282.03	4537
2017-05-05	282.20	288.87	282.09	283.33	3418
2017-05-08	283.00	283.00	267.37	272.17	13134
2017-05-09	272.67	276.20	266.73	268.59	10884
2017-05-10	266.59	269.89	266.01	266.74	5224
2017-05-11	266.00	266.00	260.83	261.01	6252
2017-05-12	261.43	267.32	260.69	261.82	5815
2017-05-15	263.37	268.00	261.67	262.40	8803
2017-05-16	261.65	265.49	259.95	259.96	8833
2017-05-17	260.17	260.17	256.67	256.71	6369
2017-05-18	256.76	258.12	250.03	250.81	8943
2017-05-19	251.86	254.66	248.67	252.51	10176
2017-05-22	253.53	257.99	253.53	255.83	4476
2017-05-23	256.74	264.26	256.21	260.67	7389
2017-05-24	261.84	262.84	256.97	257.71	4660
2017-05-25	258.17	264.00	254.22	255.89	7710
2017-05-26	256.71	263.97	254.80	259.95	7788
2017-05-30	259.15	260.67	251.97	255.15	9546
2017-05-31	253.05	256.65	252.67	253.47	6286
2017-06-01	253.67	255.90	250.49	254.16	9918
2017-06-02	258.67	260.62	250.44	254.48	10105
2017-06-05	255.30	277.20	252.40	274.61	14088
2017-06-06	273.75	275.28	260.33	264.00	11424
2017-06-07	264.07	272.69	263.42	272.23	9205
2017-06-08	269.96	276.67	269.96	271.83	8788
2017-06-09	272.54	280.00	271.44	279.87	8932
2017-06-12	278.97	290.29	276.57	287.31	16480
2017-06-13	288.05	289.00	273.93	275.73	9615
2017-06-14	275.63	279.61	272.85	278.71	9870
2017-06-15	277.77	278.67	273.46	275.87	5554
2017-06-16	273.18	281.27	268.70	271.81	23472
2017-06-19	272.67	278.93	272.00	278.13	7965
2017-06-20	275.47	275.47	267.78	268.37	5638
2017-06-21	269.27	276.66	266.10	267.24	5038
2017-06-22	267.69	275.19	267.69	272.55	4555
2017-06-23	273.05	279.97	272.34	274.95	12489
2017-06-26	275.66	282.58	269.42	270.03	8812
2017-06-27	270.67	270.73	266.10	267.59	5394
2017-06-28	269.39	272.00	266.71	267.83	4222
2017-06-29	268.11	271.67	264.11	270.35	6507
2017-06-30	270.63	270.67	266.08	266.49	3336
2017-07-03	266.77	268.73	264.51	267.53	2011
2017-07-05	267.20	268.17	262.67	265.25	4482
2017-07-06	265.59	270.64	262.63	263.18	6909
2017-07-07	263.61	266.27	262.52	264.14	5272
2017-07-10	264.46	267.60	263.01	264.37	8661
2017-07-11	263.80	266.13	262.57	265.93	5938
2017-07-12	266.67	268.67	264.41	266.41	3586
2017-07-13	266.82	267.97	262.84	265.53	3363
2017-07-14	271.67	271.67	262.51	263.04	3355
2017-07-17	263.44	264.33	259.00	259.83	8334
2017-07-18	260.01	262.07	256.67	258.78	5466
2017-07-19	260.07	262.93	260.00	262.23	3975
2017-07-20	262.11	263.73	258.33	263.38	2794
2017-07-21	264.51	267.99	258.70	263.29	8355
2017-07-24	262.88	262.88	257.33	257.45	3984
2017-07-25	258.14	262.37	256.84	258.41	3348
2017-07-26	258.34	262.60	253.34	254.16	4965
2017-07-27	254.55	259.70	251.18	253.68	6382
2017-07-28	250.81	257.64	250.81	251.88	2496
2017-07-31	252.67	258.58	249.54	249.55	9213
2017-08-01	249.37	255.81	249.37	254.48	4293
2017-08-02	255.35	255.97	250.88	251.47	2659
2017-08-03	250.48	254.80	244.20	245.33	10236
2017-08-04	245.33	255.67	245.33	251.35	5083
2017-08-07	249.92	249.92	223.47	223.48	24160
2017-08-08	224.18	224.70	214.00	215.02	24891
2017-08-09	215.15	219.70	208.00	209.65	24010
2017-08-10	209.80	216.08	209.80	211.59	10593
2017-08-11	211.54	215.33	211.54	213.90	11047
2017-08-14	214.09	217.60	211.64	212.85	5772
2017-08-15	212.29	212.87	208.17	211.06	12396
2017-08-16	210.84	212.64	207.33	208.13	6589
2017-08-17	207.07	209.29	202.23	203.03	9634
2017-08-18	202.00	202.87	200.14	201.91	10429
2017-08-21	202.67	203.00	198.33	199.41	12289
2017-08-22	199.85	202.94	197.51	199.02	10852
2017-08-23	198.60	199.33	194.33	194.44	11428
2017-08-24	194.67	197.00	193.63	194.53	13129
2017-08-25	194.17	203.43	194.17	199.82	17626
2017-08-28	199.67	214.67	199.67	210.11	25309
2017-08-29	208.55	210.34	196.97	199.44	15076
2017-08-30	200.00	204.73	198.00	198.33	17488
2017-08-31	198.11	202.36	195.65	198.51	19807
2017-09-01	199.89	204.87	198.77	202.55	9726
2017-09-05	202.38	202.38	196.67	201.13	11257
2017-09-06	200.01	202.64	198.99	200.91	11892
2017-09-07	200.80	200.84	193.37	197.97	13041
2017-09-08	197.48	203.39	195.66	201.93	11040
2017-09-11	202.47	205.27	199.00	200.79	14868
2017-09-12	201.00	204.15	199.01	201.30	9777
2017-09-13	200.77	210.92	200.77	209.32	12903
2017-09-14	208.17	208.33	204.00	204.01	6910
2017-09-15	203.91	212.57	202.40	211.49	15343
2017-09-18	211.60	214.69	202.70	204.92	12828
2017-09-19	204.67	207.91	201.01	205.33	12132
2017-09-20	205.75	206.65	203.67	205.12	6100
2017-09-21	205.45	206.67	203.67	204.00	6871
2017-09-22	203.97	206.00	203.97	205.37	4153
2017-09-25	204.85	204.97	201.37	204.40	5715
2017-09-26	205.04	208.13	202.87	207.39	4323
2017-09-27	208.27	216.13	205.71	215.98	8373
2017-09-28	216.27	230.00	211.38	225.46	21463
2017-09-29	223.67	230.00	218.33	222.19	13561
2017-10-02	222.00	227.95	222.00	226.27	9487
2017-10-03	227.11	231.63	220.29	230.06	11311
2017-10-04	228.87	231.61	225.51	228.26	10107
2017-10-05	228.46	232.00	224.37	227.41	9130
2017-10-06	228.47	231.99	223.34	231.99	18856
2017-10-09	231.99	232.16	221.74	222.52	356998
2017-10-10	223.33	226.06	221.70	224.63	6328
2017-10-11	224.00	225.67	221.34	224.53	6084
2017-10-12	225.20	228.96	221.61	226.57	11119
2017-10-13	226.94	229.36	223.37	226.31	7293
2017-10-16	225.57	229.33	225.56	226.21	8062
2017-10-17	227.07	228.67	225.40	227.73	3907
2017-10-18	227.01	231.76	224.01	229.32	4011
2017-10-19	228.01	232.11	225.33	231.05	3673
2017-10-20	230.50	233.23	228.08	230.59	6618
2017-10-23	227.29	232.85	227.29	230.81	9171
2017-10-24	230.16	237.20	230.16	235.25	7251
2017-10-25	233.33	235.99	229.81	231.35	4582
2017-10-26	232.49	237.02	230.12	235.79	3079
2017-10-27	235.64	239.25	231.80	238.11	6213
2017-10-30	238.60	238.60	231.51	233.90	4054
2017-10-31	234.97	241.02	233.33	238.29	8475
2017-11-01	238.73	240.46	234.23	240.17	6417
2017-11-02	240.17	243.27	236.87	242.22	5242
2017-11-03	242.20	244.67	240.40	240.85	2454
2017-11-06	228.02	228.11	216.54	225.65	23871
2017-11-07	224.81	232.03	224.81	225.54	16971
2017-11-08	224.84	227.19	220.67	223.17	27027
2017-11-09	224.19	238.74	224.19	236.88	10407
2017-11-10	237.63	237.67	230.51	233.33	7249
2017-11-13	232.33	236.67	230.03	231.72	3291
2017-11-14	230.47	235.05	230.47	232.67	3816
2017-11-15	232.30	233.15	226.51	229.19	6561
2017-11-16	229.33	231.31	224.14	229.78	5940
2017-11-17	229.23	232.67	225.71	228.95	4354
2017-11-20	228.08	231.96	221.34	226.01	12432
2017-11-21	226.97	228.67	221.54	224.07	7426
2017-11-22	223.93	226.53	218.67	219.92	10326
2017-11-24	220.69	226.92	220.69	226.29	5533
2017-11-27	227.12	227.12	217.80	221.68	12276
2017-11-28	221.23	225.31	219.33	223.57	14031
2017-11-29	223.95	233.26	223.33	231.45	16888
2017-11-30	232.01	233.33	227.47	228.67	11889
2017-12-01	230.37	230.37	223.40	225.19	9730
2017-12-04	227.21	242.38	223.33	241.09	24180
2017-12-05	241.37	250.14	234.90	245.61	17728
2017-12-06	245.15	246.58	239.54	242.23	4129
2017-12-07	241.78	245.93	239.98	242.23	6369
2017-12-08	244.23	245.71	241.39	242.41	13048
2017-12-11	241.51	256.67	241.50	253.23	21276
2017-12-12	254.07	261.61	250.77	259.91	13194
2017-12-13	259.99	266.00	259.47	264.84	14565
2017-12-14	265.20	277.74	264.84	268.80	22050
2017-12-15	267.68	282.51	266.13	278.10	49647
2017-12-18	275.62	279.70	272.00	273.81	14821
2017-12-19	275.03	283.30	275.03	283.29	13620
2017-12-20	282.00	282.00	275.91	277.94	8604
2017-12-21	278.77	282.00	276.90	281.20	5221
2017-12-22	281.99	283.33	277.47	279.15	11295
2017-12-26	277.97	282.03	276.96	279.98	4812
2017-12-27	280.36	282.81	276.73	278.05	12834
2017-12-28	279.20	282.02	277.81	281.70	6270
2017-12-29	280.79	282.65	274.48	276.27	6669
2018-01-02	276.32	281.07	270.87	279.99	8200
2018-01-03	280.58	281.47	275.82	278.61	6102
2018-01-04	277.74	280.98	274.67	276.88	5503
2018-01-05	277.90	281.67	275.71	278.65	9750
2018-01-08	277.43	280.85	272.43	279.57	7848
2018-01-09	280.85	281.33	276.67	278.93	10540
2018-01-10	279.69	281.70	279.23	281.47	4617
2018-01-11	282.64	288.03	280.00	283.63	6711
2018-01-12	284.67	285.05	280.67	282.69	6817
2018-01-16	284.34	286.67	278.27	278.75	4390
2018-01-17	279.85	282.33	276.67	279.59	5733
2018-01-18	278.84	280.52	269.34	271.59	12283
2018-01-19	270.57	281.99	266.67	274.41	8427
2018-01-22	274.33	275.87	271.90	275.29	6343
2018-01-23	274.18	276.67	270.90	276.14	7726
2018-01-24	275.25	278.19	270.21	271.87	5613
2018-01-25	273.00	283.33	270.67	282.70	10962
2018-01-26	282.15	283.13	276.10	279.15	4006
2018-01-29	279.53	281.66	274.79	275.63	4201
2018-01-30	275.59	278.93	273.35	276.51	6357
2018-01-31	276.00	282.99	274.59	275.13	6663
2018-02-01	274.05	279.07	269.85	274.03	7440
2018-02-02	273.49	273.49	268.00	269.33	8736
2018-02-05	260.33	270.75	260.07	262.03	5214
2018-02-06	259.15	267.06	255.67	260.49	12307
2018-02-07	260.83	266.77	260.53	266.03	5820
2018-02-08	264.80	269.36	257.07	259.15	9328
2018-02-09	259.64	269.03	255.71	268.75	7750
2018-02-12	268.67	272.66	263.23	268.25	7857
2018-02-13	266.79	271.58	259.97	263.33	26458
2018-02-14	261.56	271.59	261.56	265.75	6507
2018-02-15	267.45	269.33	264.03	265.43	8796
2018-02-16	264.26	270.55	258.51	261.08	10806
2018-02-20	260.39	274.27	257.03	271.98	9825
2018-02-21	273.13	282.00	272.47	278.57	11484
2018-02-22	277.85	281.94	274.72	277.34	5959
2018-02-23	278.46	281.94	274.03	281.01	8542
2018-02-26	277.01	282.60	276.38	282.12	10491
2018-02-27	281.33	282.60	277.24	280.41	12741
2018-02-28	281.07	282.67	277.02	279.47	8652
2018-03-01	279.30	283.10	272.00	276.93	9876
2018-03-02	275.65	286.67	274.10	286.26	14911
2018-03-05	286.43	286.67	282.68	285.59	15124
2018-03-06	286.61	286.61	277.68	278.75	9228
2018-03-07	276.60	284.00	274.77	281.89	11163
2018-03-08	282.76	284.33	277.68	280.92	4248
2018-03-09	282.16	286.19	280.03	285.29	4147
2018-03-12	285.33	290.00	285.33	289.35	5101
2018-03-13	290.00	295.87	280.62	293.75	7050
2018-03-14	294.81	295.83	281.95	285.01	5322
2018-03-15	285.47	287.58	282.00	284.67	2470
2018-03-16	284.18	286.63	281.95	285.87	12604
2018-03-19	284.95	289.20	280.02	284.61	3481
2018-03-20	284.38	287.67	282.87	287.23	3256
2018-03-21	286.75	287.50	283.33	287.34	2611
2018-03-22	285.29	285.29	275.83	277.00	3579
2018-03-23	276.79	283.26	270.47	272.01	7882
2018-03-26	275.07	275.07	270.26	271.88	2860
2018-03-27	272.65	277.45	270.83	271.38	8442
2018-03-28	271.93	273.33	271.13	272.71	7594
2018-03-29	273.33	273.33	269.67	272.27	5161
2018-04-02	269.63	273.30	262.08	265.97	9061
2018-04-03	266.25	273.32	266.25	268.00	7020
2018-04-04	265.36	273.19	265.36	272.53	14458
2018-04-05	273.33	291.59	273.33	289.24	14154
2018-04-06	287.35	292.34	279.67	287.25	16491
2018-04-09	288.33	290.00	284.77	287.04	4465
2018-04-10	289.47	290.00	284.70	287.13	3549
2018-04-11	285.55	288.27	280.15	281.90	3012
2018-04-12	278.67	285.33	278.67	280.27	3058
2018-04-13	281.73	283.33	274.95	281.33	5901
2018-04-16	281.37	287.67	276.15	282.65	4761
2018-04-17	284.65	290.55	279.97	283.91	8244
2018-04-18	283.71	290.27	281.70	285.53	4330
2018-04-19	284.53	286.96	282.00	282.97	2253
2018-04-20	280.00	283.80	275.00	276.87	6939
2018-04-23	276.97	284.00	276.67	279.93	3958
2018-04-24	277.47	281.23	276.12	277.61	1509
2018-04-25	277.90	280.19	275.03	276.64	5437
2018-04-26	277.92	282.19	277.91	282.19	3219
2018-04-27	274.00	274.01	215.37	225.60	114366
2018-04-30	226.67	239.15	213.37	228.17	338379
2018-05-01	235.00	265.00	227.95	242.69	55956
2018-05-02	243.79	252.69	228.00	228.99	26184
2018-05-03	229.00	229.00	203.85	205.38	32540
2018-05-04	204.08	213.49	204.08	209.09	10187
2018-05-07	209.23	209.23	195.09	200.07	27657
2018-05-08	199.72	209.00	199.72	205.63	15948
2018-05-09	206.27	213.56	202.22	212.24	8679
2018-05-10	212.40	215.98	206.02	208.19	8728
2018-05-11	209.37	209.37	202.56	204.25	6079
2018-05-14	203.37	204.99	195.99	195.99	9149
2018-05-15	196.00	198.84	191.00	194.98	8352
2018-05-16	195.55	201.42	192.12	198.36	8543
2018-05-17	197.99	208.95	197.99	207.01	8514
2018-05-18	206.36	207.95	200.31	203.53	5829
2018-05-21	205.04	206.00	200.00	204.87	3940
2018-05-22	204.25	209.53	201.00	201.85	7090
2018-05-23	201.04	210.00	200.00	207.48	5256
2018-05-24	206.55	212.96	206.05	207.47	5817
2018-05-25	207.52	211.93	204.09	209.00	7674
2018-05-29	207.17	207.17	200.95	203.00	6813
2018-05-30	204.58	212.00	204.58	208.17	7168
2018-05-31	208.40	219.03	208.40	215.19	10144
2018-06-01	217.32	217.32	210.10	216.16	6801
2018-06-04	217.55	217.55	198.00	201.01	16975
2018-06-05	199.75	209.44	196.01	208.50	14480
2018-06-06	208.50	211.90	202.45	207.90	7149
2018-06-07	207.28	211.60	202.01	205.00	3554
2018-06-08	202.66	204.77	197.33	200.86	13875
2018-06-11	200.76	203.87	197.20	200.39	5058
2018-06-12	201.45	203.00	194.00	194.22	16077
2018-06-13	195.99	201.72	194.50	194.61	9453
2018-06-14	194.98	200.78	194.25	197.28	5728
2018-06-15	197.17	204.99	194.25	202.83	11732
2018-06-18	202.74	204.99	198.00	200.06	5616
2018-06-19	200.10	200.10	193.61	198.00	10090
2018-06-20	198.00	198.00	190.00	190.87	10180
2018-06-21	191.08	195.71	189.01	191.77	6730
2018-06-22	192.02	196.85	191.96	193.73	10337
2018-06-25	192.84	196.28	187.03	191.89	9236
2018-06-26	191.56	195.06	189.25	192.30	4555
2018-06-27	192.00	192.80	189.00	190.48	5670
2018-06-28	190.04	190.66	185.60	186.62	9396
2018-06-29	187.15	187.50	182.50	183.49	10372
2018-07-02	181.58	196.18	181.58	192.19	10902
2018-07-03	193.80	198.00	188.60	196.80	5152
2018-07-05	198.07	199.97	194.16	197.70	4341
2018-07-06	198.00	203.61	198.00	203.44	6709
2018-07-09	202.41	204.99	196.00	196.13	5377
2018-07-10	197.41	201.77	192.45	194.30	5966
2018-07-11	193.40	196.37	190.50	194.38	4189
2018-07-12	192.21	196.00	191.21	192.32	9069
2018-07-13	192.31	193.74	189.00	192.59	12094
2018-07-16	189.09	193.99	187.25	191.57	12640
2018-07-17	191.75	195.00	189.22	191.68	15273
2018-07-18	192.00	195.00	191.75	194.65	13762
2018-07-19	192.72	194.98	188.51	191.75	13667
2018-07-20	191.46	192.00	185.59	185.83	15269
2018-07-23	185.24	189.80	185.24	188.15	4477
2018-07-24	186.00	191.54	184.26	185.50	7585
2018-07-25	184.29	188.80	181.00	186.08	7758
2018-07-26	187.00	190.67	183.60	188.32	5618
2018-07-27	189.98	190.50	187.24	189.62	4969
2018-07-30	190.50	190.50	184.82	189.45	8952
2018-07-31	189.96	191.50	186.28	189.43	5135
2018-08-01	190.79	190.79	181.64	186.63	7256
2018-08-02	184.84	188.25	182.50	185.54	1855
2018-08-03	186.90	188.20	181.07	183.68	4121
2018-08-06	184.03	185.64	177.45	181.21	15864
2018-08-07	181.84	187.30	179.50	184.31	12065
2018-08-08	184.70	187.35	181.70	186.14	10663
2018-08-09	186.71	189.23	182.00	186.38	2296
2018-08-10	185.10	189.90	181.42	188.31	4783
2018-08-13	185.00	195.45	185.00	193.33	8716
2018-08-14	193.03	201.18	191.28	199.95	8347
2018-08-15	199.50	203.49	195.70	199.91	11131
2018-08-16	201.50	201.50	199.09	199.68	1788
2018-08-17	199.27	200.50	193.29	200.07	4387
2018-08-20	200.47	203.15	195.20	200.02	4526
2018-08-21	199.00	203.50	198.14	198.87	3992
2018-08-22	198.35	202.33	197.51	198.00	7043
2018-08-23	197.50	199.93	195.14	197.18	2404
2018-08-24	197.18	201.75	193.89	195.64	4145
2018-08-27	195.64	199.59	193.82	195.06	4637
2018-08-28	195.08	199.70	192.00	198.03	5149
2018-08-29	194.33	198.20	194.15	195.44	2424
2018-08-30	195.68	197.40	192.40	194.85	4511
2018-08-31	195.00	198.23	195.00	197.55	2167
2018-09-04	197.36	198.61	190.27	194.43	3494
2018-09-05	194.40	195.51	190.90	192.89	4798
2018-09-06	192.54	195.82	191.09	193.68	3076
2018-09-07	194.50	194.97	190.30	192.76	2736
2018-09-10	193.30	195.50	185.13	190.23	8123
2018-09-11	188.28	193.93	188.28	192.57	6036
2018-09-12	193.95	194.95	191.70	193.94	5327
2018-09-13	192.60	194.50	188.18	192.74	2801
2018-09-14	193.25	194.98	190.89	192.48	5431
2018-09-17	191.97	194.95	188.54	193.80	10581
2018-09-18	193.65	202.00	192.43	195.34	14521
2018-09-19	195.52	200.05	191.42	191.42	16834
2018-09-20	193.01	195.95	186.70	187.21	18113
2018-09-21	187.93	190.34	182.69	185.16	17428
2018-09-24	184.74	188.70	180.30	180.80	14776
2018-09-25	181.00	183.80	174.52	174.68	21924
2018-09-26	175.25	179.38	175.00	176.00	4542
2018-09-27	177.00	181.50	177.00	178.50	4329
2018-09-28	179.00	184.50	179.00	181.35	3963
2018-10-01	181.62	184.45	178.49	180.94	6854
2018-10-02	179.10	181.48	177.00	177.56	4664
2018-10-03	181.00	181.00	177.00	177.89	5037
2018-10-04	181.87	182.50	175.00	175.37	4161
2018-10-05	175.64	179.26	174.00	175.89	6089
2018-10-08	174.90	177.06	171.32	172.93	6250
2018-10-09	171.65	176.30	170.00	171.37	30137
2018-10-10	171.00	173.00	170.32	170.50	5989
2018-10-11	169.83	174.84	168.23	170.61	3444
2018-10-12	172.50	174.00	165.30	167.48	5267
2018-10-15	166.89	170.42	164.00	167.86	9396
2018-10-16	168.75	173.80	168.75	171.43	6459
2018-10-17	171.13	171.13	168.05	168.47	4998
2018-10-18	166.85	169.75	160.94	164.31	8730
2018-10-19	164.43	168.29	162.06	164.01	4564
2018-10-22	164.05	164.97	161.05	161.26	4712
2018-10-23	161.05	161.05	155.00	157.78	12244
2018-10-24	158.95	158.95	150.00	150.34	7877
2018-10-25	153.61	155.16	147.75	154.11	5054
2018-10-26	150.00	153.30	145.50	150.12	7991
2018-10-29	151.11	154.90	147.51	148.46	8445
2018-10-30	147.51	151.85	145.85	149.61	7960
2018-10-31	151.90	152.50	142.26	142.50	12835
2018-11-01	143.03	151.17	143.03	148.65	9253
2018-11-02	148.58	153.95	147.72	151.85	3618
2018-11-05	155.00	157.68	147.51	149.08	7167
2018-11-06	148.26	152.50	144.11	149.78	7468
2018-11-07	150.06	150.70	144.87	147.21	13820
2018-11-08	147.00	151.86	147.00	150.88	5839
2018-11-09	149.61	151.50	145.67	150.02	2133
2018-11-12	149.79	154.36	144.60	145.90	2981
2018-11-13	147.17	149.49	143.03	145.21	6899
2018-11-14	145.92	149.70	138.54	143.10	9958
2018-11-15	142.52	144.95	136.25	143.10	9317
2018-11-16	141.38	144.00	137.98	140.20	7239
2018-11-19	139.34	143.49	137.60	139.33	7493
2018-11-20	137.25	137.63	135.05	137.19	17312
2018-11-21	137.62	141.72	136.70	139.76	5300
2018-11-23	140.39	143.63	137.63	141.03	2248
2018-11-26	142.07	144.96	138.82	142.31	5469
2018-11-27	143.75	143.75	138.25	141.89	5481
2018-11-28	142.50	144.80	138.77	139.72	5455
2018-11-29	139.30	143.75	139.00	143.25	6065
2018-11-30	142.44	145.00	142.44	143.05	4498
2018-12-03	144.97	145.00	140.62	142.97	5820
2018-12-04	143.43	150.10	143.43	146.12	6232
2018-12-06	144.95	151.53	140.00	141.62	12009
2018-12-07	141.50	143.26	135.12	135.98	6878
2018-12-10	135.50	136.46	130.88	132.85	4481
2018-12-11	133.20	135.37	128.10	128.57	5917
2018-12-12	128.80	131.49	126.40	126.47	5095
2018-12-13	126.00	130.89	123.64	129.52	13121
2018-12-14	129.00	143.22	129.00	141.66	7364
2018-12-17	141.01	145.24	138.05	140.79	8384
2018-12-18	140.22	142.68	137.02	139.58	3600
2018-12-19	140.05	141.95	135.41	136.66	4960
2018-12-20	136.30	136.60	127.00	128.12	11023
2018-12-21	126.02	131.00	116.49	120.30	15823
2018-12-24	120.02	123.62	116.41	118.40	7715
2018-12-26	119.09	121.31	116.81	117.54	7431
2018-12-27	117.00	119.30	113.81	115.49	5624
2018-12-28	118.00	118.00	113.16	113.69	10204
2018-12-31	113.69	116.18	111.00	113.58	25593
2019-01-02	113.16	120.49	112.51	116.87	8447
2019-01-03	115.96	124.65	115.46	117.46	6090
2019-01-04	118.39	127.33	118.39	124.95	6451
2019-01-07	125.58	128.95	122.44	125.22	3236
2019-01-08	125.95	128.89	122.85	124.15	2904
2019-01-09	124.45	127.26	122.82	126.47	3027
2019-01-10	125.07	128.83	124.12	124.73	2536
2019-01-11	124.33	126.99	123.00	126.50	5502
2019-01-14	126.06	129.50	121.60	127.17	6288
2019-01-15	127.14	127.14	120.05	120.05	7499
2019-01-16	120.37	123.99	120.01	121.10	7400
2019-01-17	120.69	120.69	117.75	119.46	5647
2019-01-18	119.91	125.30	119.91	122.67	10583
2019-01-22	122.03	124.50	120.32	121.32	3763
2019-01-23	121.61	123.00	116.50	118.87	7897
2019-01-24	118.71	120.80	115.74	118.77	8525
2019-01-25	118.77	126.40	118.77	126.01	6474
2019-01-28	124.17	126.99	124.17	126.68	5022
2019-01-29	126.54	128.26	124.32	126.10	3937
2019-01-30	126.58	132.99	126.47	131.00	7009
2019-01-31	131.09	134.22	130.01	130.92	5001
2019-02-01	131.26	133.95	128.75	130.71	4125
2019-02-04	131.18	133.28	130.25	130.89	3536
2019-02-05	131.33	133.50	129.05	129.99	4672
2019-02-06	129.69	130.75	126.75	127.44	8528
2019-02-07	127.50	130.49	127.50	128.01	2628
2019-02-08	127.89	130.80	127.00	128.07	4518
2019-02-11	129.90	130.90	128.69	129.04	2119
2019-02-12	129.00	131.94	129.00	130.82	3897
2019-02-13	130.99	134.40	130.95	132.50	6098
2019-02-14	133.91	134.35	131.97	133.18	3383
2019-02-15	132.95	134.75	132.82	133.59	6136
2019-02-19	134.00	136.96	134.00	135.56	10936
2019-02-20	136.09	137.82	136.09	136.98	4895
2019-02-21	136.60	138.59	135.57	136.99	3197
2019-02-22	137.74	144.68	137.65	142.89	9239
2019-02-25	143.34	144.25	139.61	142.60	3924
2019-02-26	144.01	144.01	139.68	139.77	4760
2019-02-27	139.85	143.34	137.90	138.68	4213
2019-02-28	139.00	139.88	134.01	134.01	4637
2019-03-01	137.48	139.45	135.00	136.00	8376
2019-03-04	135.64	137.98	135.14	136.88	6080
2019-03-05	137.13	137.40	134.24	134.94	3750
2019-03-06	134.86	134.86	129.25	129.36	5234
2019-03-07	129.22	130.50	126.75	127.02	5651
2019-03-08	126.55	129.87	126.30	127.24	4033
2019-03-11	128.87	136.84	127.66	135.08	7246
2019-03-12	135.95	138.80	134.05	135.63	3969
2019-03-13	135.63	143.00	134.59	138.37	9393
2019-03-14	137.97	141.03	134.76	137.57	3837
2019-03-15	139.00	139.00	134.10	135.87	13710
2019-03-18	136.06	139.88	136.00	139.44	2485
2019-03-19	139.96	143.90	137.69	143.48	5607
2019-03-20	143.00	143.25	140.01	140.32	6151
2019-03-21	140.00	142.15	139.11	139.55	6091
2019-03-22	139.00	141.98	135.99	137.61	7224
2019-03-25	137.00	140.50	137.00	137.66	3613
2019-03-26	138.44	142.60	137.63	142.16	3488
2019-03-27	142.05	146.00	142.05	144.10	5875
2019-03-28	144.12	144.66	142.00	142.35	3668
2019-03-29	143.00	143.52	140.22	141.36	3932
2019-04-01	141.29	141.29	137.90	138.72	2849
2019-04-02	138.43	142.33	137.24	141.00	5120
2019-04-03	141.50	144.50	139.62	140.69	4878
2019-04-04	140.56	143.77	139.52	143.33	7203
2019-04-05	144.80	145.40	143.44	144.48	6719
2019-04-08	144.00	145.95	144.00	145.18	4253
2019-04-09	144.55	145.70	141.00	141.09	4911
2019-04-10	142.38	146.15	141.68	143.94	3331
2019-04-11	144.12	144.49	141.01	141.02	4261
2019-04-12	142.41	144.48	141.50	143.76	1386
2019-04-15	143.95	143.95	141.00	141.22	3800
2019-04-16	142.66	149.98	142.62	149.44	7358
2019-04-17	149.45	149.45	145.70	147.58	2747
2019-04-18	147.09	149.00	143.98	148.12	3567
2019-04-22	147.50	150.98	146.58	149.47	3730
2019-04-23	149.20	155.01	146.25	154.98	10229
2019-04-24	153.20	157.70	153.20	154.92	4514
2019-04-25	155.00	165.65	153.02	161.99	7140
2019-04-26	161.51	162.45	154.74	156.00	4937
2019-04-29	155.00	155.00	143.75	145.65	20514
2019-04-30	145.00	145.98	138.50	139.33	7864
2019-05-01	139.00	144.94	135.36	139.01	16607
2019-05-02	138.87	142.10	130.50	134.98	6011
2019-05-03	134.95	134.99	130.00	130.22	10285
2019-05-06	130.12	130.50	115.19	116.02	20518
2019-05-07	117.25	118.39	114.52	114.76	14839
2019-05-08	115.13	117.69	112.01	115.68	6803
2019-05-09	115.00	115.50	112.20	114.00	5768
2019-05-10	114.77	114.78	111.32	112.40	4690
2019-05-13	111.10	111.97	102.00	102.76	22963
2019-05-14	103.85	105.00	100.21	100.55	17775
2019-05-15	100.82	108.63	100.30	106.86	12409
2019-05-16	106.71	109.29	105.01	107.45	12568
2019-05-17	106.69	108.40	102.87	103.03	5128
2019-05-20	103.07	103.07	99.09	100.67	10784
2019-05-21	102.69	106.28	100.60	102.73	9416
2019-05-22	102.76	106.23	101.68	103.79	10726
2019-05-23	104.00	106.38	97.61	100.45	16297
2019-05-24	100.00	100.95	95.88	97.50	20059
2019-05-28	97.62	99.00	94.01	95.16	10267
2019-05-29	94.35	95.06	92.72	93.98	10262
2019-05-30	94.43	97.08	93.04	93.07	7188
2019-05-31	93.00	95.30	89.21	90.60	12056
2019-06-03	90.68	97.37	88.55	97.00	23050
2019-06-04	97.99	106.00	97.99	103.17	16931
2019-06-05	103.41	111.80	102.00	109.93	27237
2019-06-06	110.28	110.94	107.16	109.04	18752
2019-06-07	109.47	110.99	107.50	109.89	9592
2019-06-10	110.80	110.80	99.39	104.53	21581
2019-06-11	106.20	106.20	97.54	101.37	18009
2019-06-12	100.46	103.18	98.47	101.57	9073
2019-06-13	102.70	106.20	100.56	104.84	11017
2019-06-14	104.51	108.95	103.80	105.61	16772
2019-06-17	106.95	108.88	99.59	100.19	16990
2019-06-18	101.48	103.50	99.10	99.16	9380
2019-06-19	99.57	100.87	93.01	99.99	31564
2019-06-20	101.52	107.92	100.11	107.39	28006
2019-06-21	106.48	108.82	101.00	103.51	27636
2019-06-24	103.83	105.48	100.71	102.73	27008
2019-06-25	103.09	103.86	97.44	103.84	25883
2019-06-26	103.83	106.00	101.29	101.80	9371
2019-06-27	103.60	108.80	101.81	107.40	19162
2019-06-28	109.48	109.48	101.80	103.86	41886
2019-07-01	105.77	108.20	101.17	101.80	5852
2019-07-02	101.71	103.60	100.60	102.12	5664
2019-07-03	102.52	104.91	100.56	100.64	17855
2019-07-05	99.99	102.98	99.99	102.50	9579
2019-07-08	102.15	103.75	100.17	102.74	8421
2019-07-09	102.17	105.20	101.26	104.06	7497
2019-07-10	104.71	105.23	101.61	103.14	6719
2019-07-11	103.55	103.99	100.28	101.25	6604
2019-07-12	101.67	103.47	101.38	102.25	5149
2019-07-15	101.82	103.24	99.94	101.19	4797
2019-07-16	100.83	103.45	100.37	101.98	5393
2019-07-17	100.95	101.99	99.90	100.14	5752
2019-07-18	99.90	102.07	99.90	100.27	3948
2019-07-19	100.54	101.70	99.00	99.55	6188
2019-07-22	99.55	100.80	97.01	98.05	5757
2019-07-23	99.49	99.49	94.67	95.86	10687
2019-07-24	95.20	97.25	95.20	96.04	6984
2019-07-25	96.01	97.04	90.21	91.38	16333
2019-07-26	91.57	93.70	90.52	92.72	10795
2019-07-29	92.09	94.50	90.55	90.80	6235
2019-07-30	90.39	92.40	89.01	90.81	8805
2019-07-31	91.73	92.65	90.08	90.80	10067
2019-08-01	90.80	91.86	86.41	86.88	8791
2019-08-02	86.84	92.18	85.55	90.18	10533
2019-08-05	90.02	94.73	88.05	89.76	7861
2019-08-06	89.65	95.98	89.08	94.52	14376
2019-08-07	94.51	98.79	93.18	98.01	5962
2019-08-08	100.30	105.99	98.32	103.18	18010
2019-08-09	103.03	105.91	103.03	104.33	8067
2019-08-12	103.92	106.00	99.30	99.98	5131
2019-08-13	99.90	105.79	99.90	100.60	4158
2019-08-14	98.73	100.43	94.65	95.02	9309
2019-08-15	95.57	96.92	92.72	94.27	4901
2019-08-16	95.17	97.70	94.30	96.26	5032
2019-08-19	97.52	101.30	92.53	94.09	10231
2019-08-20	94.00	95.74	93.01	94.75	5426
2019-08-21	95.55	97.00	94.39	95.07	5331
2019-08-22	95.35	96.30	90.88	90.89	4432
2019-08-23	91.00	92.97	87.05	89.95	7255
2019-08-26	90.11	91.10	89.71	90.38	3674
2019-08-27	91.65	91.65	83.02	85.52	10281
2019-08-28	85.60	90.20	85.60	89.16	4285
2019-08-29	90.00	92.52	87.33	87.75	10437
2019-08-30	88.13	89.00	87.04	87.71	7706
2019-09-03	87.05	88.80	85.80	85.80	11461
2019-09-04	86.83	92.22	86.83	90.97	7085
2019-09-05	91.94	93.60	90.57	92.02	5981
2019-09-06	92.28	97.82	91.95	92.30	10681
2019-09-09	93.48	100.54	93.05	99.72	17068
2019-09-10	99.41	104.96	95.94	104.12	12590
2019-09-11	104.55	116.39	104.55	112.14	33951
2019-09-12	112.71	114.95	107.63	110.22	6464
2019-09-13	111.18	113.00	108.00	109.15	3042
2019-09-16	109.04	110.50	106.78	109.04	3448
2019-09-17	109.01	114.50	104.00	110.61	14901
2019-09-18	111.40	111.95	108.05	111.64	12738
2019-09-19	111.84	114.91	109.52	111.90	15402
2019-09-20	111.94	113.00	109.24	112.01	10220
2019-09-23	110.86	112.40	108.15	110.01	10791
2019-09-24	109.44	112.20	104.97	107.96	13790
2019-09-25	107.96	111.47	106.40	108.24	4779
2019-09-26	108.47	109.00	106.54	108.33	6658
2019-09-27	107.78	110.50	106.84	108.89	7925
2019-09-30	108.56	110.20	106.52	109.00	7514
2019-10-01	109.37	111.36	105.01	106.83	9770
2019-10-02	105.79	107.93	103.15	103.78	5292
2019-10-03	103.85	106.70	101.01	103.05	7837
2019-10-04	104.50	104.70	101.57	102.90	7366
2019-10-07	102.78	103.51	98.31	99.58	18404
2019-10-08	99.76	99.76	92.58	94.19	19955
2019-10-09	94.72	96.26	89.40	89.40	7095
2019-10-10	89.70	91.91	85.78	87.57	6277
2019-10-11	88.99	90.50	87.26	88.91	7270
2019-10-14	88.82	91.10	83.94	85.36	10906
2019-10-15	86.95	86.95	84.10	84.60	12634
2019-10-16	84.54	85.88	81.76	82.28	14012
2019-10-17	82.35	85.63	80.94	83.42	18046
2019-10-18	83.35	84.65	81.00	81.82	12604
2019-10-21	81.85	86.15	81.85	84.88	24081
2019-10-22	85.01	86.16	83.50	84.39	11543
2019-10-23	82.60	85.74	81.40	83.50	18767
2019-10-24	83.55	84.40	81.90	82.45	7197
2019-10-25	82.19	83.49	80.90	82.38	11060
2019-10-28	82.75	85.80	81.50	84.19	11542
2019-10-29	84.19	84.97	82.57	83.09	11980
2019-10-30	83.10	86.11	82.61	84.48	13687
2019-10-31	84.73	84.95	80.90	83.48	16813
2019-11-01	84.00	88.02	83.36	86.67	9831
2019-11-04	88.24	99.00	88.03	93.00	42327
2019-11-05	93.15	99.85	93.15	98.03	25621
2019-11-06	98.16	102.11	96.01	100.15	33501
2019-11-07	100.66	105.00	100.66	105.00	13096
2019-11-08	105.06	108.89	103.10	107.10	13083
2019-11-11	106.10	108.89	104.38	107.50	22554
2019-11-12	107.50	111.95	106.15	109.65	26432
2019-11-13	109.32	111.71	107.74	109.87	14794
2019-11-14	109.83	110.88	108.43	108.78	8995
2019-11-15	109.94	110.10	106.92	108.84	31814
2019-11-18	108.80	108.80	106.00	107.30	11621
2019-11-19	107.10	109.00	104.38	105.23	17166
2019-11-20	105.09	107.88	105.09	107.06	5622
2019-11-21	107.34	108.98	102.75	106.20	34296
2019-11-22	106.47	108.90	105.17	107.12	9771
2019-11-25	107.18	111.01	106.42	110.03	20809
2019-11-26	110.03	114.46	109.54	112.51	47039
2019-11-27	113.08	115.81	111.83	113.03	23012
2019-11-29	112.17	114.00	111.85	112.80	4156
2019-12-02	112.58	113.95	107.21	109.53	22059
2019-12-03	108.44	110.17	106.00	108.92	18136
2019-12-04	109.56	111.41	107.96	108.36	20214
2019-12-05	108.48	110.77	108.00	109.92	8325
2019-12-06	110.84	113.00	110.84	111.35	11647
2019-12-09	111.07	112.15	108.26	110.91	25838
2019-12-10	110.81	111.97	109.24	110.15	5625
2019-12-11	110.32	111.76	108.55	110.24	8786
2019-12-12	109.99	113.95	108.59	111.67	9829
2019-12-13	111.25	112.98	109.14	110.46	18910
2019-12-16	111.81	114.55	110.89	111.65	21524
2019-12-17	111.86	116.24	111.86	114.13	16603
2019-12-18	116.97	116.97	112.29	113.34	16340
2019-12-19	113.76	116.00	112.10	114.50	25891
2019-12-20	115.05	115.92	112.92	113.99	24580
2019-12-23	114.20	115.24	112.89	113.70	12632
2019-12-24	114.80	115.23	112.89	114.26	5425
2019-12-26	114.65	117.50	114.53	116.91	11176
2019-12-27	117.04	118.90	114.88	115.33	15360
2019-12-30	115.31	117.92	115.18	117.31	18145
2019-12-31	116.98	118.40	114.11	114.42	12434
2020-01-02	115.06	116.38	113.58	114.60	7471
2020-01-03	113.02	116.48	111.10	114.26	8370
2020-01-06	113.50	119.87	112.58	117.00	43844
2020-01-07	116.70	118.00	113.20	114.59	17207
2020-01-08	114.60	116.42	113.65	114.39	9489
2020-01-09	115.40	116.40	113.26	114.16	8677
2020-01-10	113.99	114.99	111.54	112.36	11860
2020-01-13	112.36	113.88	111.05	112.34	12135
2020-01-14	112.00	113.71	110.57	113.27	19247
2020-01-15	113.08	116.46	111.77	113.41	17563
2020-01-16	114.20	117.09	112.66	113.25	5952
2020-01-17	113.10	114.54	112.08	112.27	7305
2020-01-21	112.11	113.70	109.50	110.70	20106
2020-01-22	111.35	113.90	110.46	110.71	8591
2020-01-23	111.04	115.95	111.04	115.44	11653
2020-01-24	115.73	116.49	114.01	115.95	12566
2020-01-27	113.64	116.14	111.11	111.15	6705
2020-01-28	111.74	113.90	110.75	113.07	10494
2020-01-29	113.62	113.96	111.35	112.88	14920
2020-01-30	111.46	114.49	111.35	112.23	9516
2020-01-31	111.99	113.42	106.48	108.48	14683
2020-02-03	109.24	110.16	106.25	108.83	16436
2020-02-04	110.50	113.82	109.28	112.94	16527
2020-02-05	113.37	116.47	113.00	115.78	13482
2020-02-06	116.23	118.08	115.38	116.68	7241
2020-02-07	116.13	117.40	113.00	113.50	5628
2020-02-10	113.16	115.98	111.64	113.63	7833
2020-02-11	112.27	117.74	112.01	114.42	12953
2020-02-12	116.70	116.80	112.64	113.64	6162
2020-02-13	115.16	115.16	113.54	114.14	758
2020-02-14	115.49	115.49	111.41	113.25	5171
2020-02-18	113.00	114.82	111.51	112.38	4487
2020-02-19	113.57	115.83	112.29	115.18	5085
2020-02-20	114.99	117.00	114.75	116.51	8830
2020-02-21	116.27	117.00	115.22	116.91	6200
2020-02-24	114.29	124.99	113.63	120.00	20244
2020-02-25	120.24	123.57	114.52	115.46	11778
2020-02-26	116.11	121.00	112.52	113.84	10017
2020-02-27	112.50	119.00	108.58	109.82	10099
2020-02-28	107.34	110.56	102.39	105.46	32215
2020-03-02	105.00	106.78	101.58	105.78	10882
2020-03-03	106.29	109.48	101.55	103.19	11646
2020-03-04	105.03	106.60	101.69	102.44	15824
2020-03-05	101.50	101.50	94.26	97.79	16570
2020-03-06	94.25	101.13	91.13	93.00	17248
2020-03-09	88.26	89.45	81.76	82.11	13091
2020-03-10	86.71	90.92	78.11	83.47	12598
2020-03-11	82.16	84.62	76.40	77.74	20561
2020-03-12	73.00	80.42	71.64	74.04	23344
2020-03-13	78.74	83.55	73.58	83.18	28430
2020-03-16	73.51	79.50	71.00	77.39	29679
2020-03-17	77.16	82.19	68.75	73.49	34061
2020-03-18	69.00	71.40	50.00	50.96	34273
2020-03-19	51.00	57.69	41.70	45.88	36157
2020-03-20	46.39	50.56	42.06	42.11	34258
2020-03-23	45.79	48.00	37.85	44.41	54720
2020-03-24	47.37	57.17	47.37	53.95	21864
2020-03-25	54.45	60.95	54.01	55.69	15575
2020-03-26	55.94	58.37	50.12	53.72	11089
2020-03-27	51.19	56.43	50.11	51.04	7971
2020-03-30	51.01	54.97	48.56	49.75	28647
2020-03-31	49.14	53.72	48.23	51.40	20136
2020-04-01	49.53	51.97	46.05	47.70	18289
2020-04-02	47.73	52.15	47.72	49.84	13582
2020-04-03	51.53	53.00	47.02	52.95	34888
2020-04-06	55.74	61.58	52.82	54.63	24240
2020-04-07	56.73	60.15	50.47	52.42	21560
2020-04-08	54.42	57.44	52.05	54.25	33558
2020-04-09	55.53	62.48	54.65	59.78	26181
2020-04-13	59.84	61.95	54.24	58.22	11887
2020-04-14	60.00	64.00	57.13	58.36	37005
2020-04-15	57.72	59.27	54.59	57.25	16957
2020-04-16	57.11	59.40	54.26	57.52	9741
2020-04-17	59.69	64.00	57.52	61.61	17746
2020-04-20	60.32	63.63	53.76	59.59	11951
2020-04-21	58.82	59.83	55.77	58.43	12851
2020-04-22	60.00	62.14	57.41	59.01	15883
2020-04-23	58.81	61.95	56.51	57.92	8401
2020-04-24	58.70	60.10	55.21	58.00	9070
2020-04-27	58.28	60.20	57.60	58.63	10516
2020-04-28	59.74	66.94	58.88	63.69	17710
2020-04-29	65.59	76.55	65.10	73.50	24832
2020-04-30	74.45	74.67	68.00	69.99	14529
2020-05-01	73.14	73.14	62.61	67.00	20287
2020-05-04	65.79	71.37	62.50	70.88	35153
2020-05-05	70.72	73.15	63.01	64.80	19486
2020-05-06	64.77	68.65	61.50	63.78	11344
2020-05-07	64.74	66.95	59.99	61.67	16850
2020-05-08	62.70	66.94	60.63	65.00	17090
2020-05-11	63.72	66.90	58.00	58.43	28536
2020-05-12	59.06	63.20	56.00	56.30	13934
2020-05-13	55.18	57.90	51.00	52.74	14291
2020-05-14	52.19	54.99	48.63	52.74	14791
2020-05-15	53.23	55.60	50.03	51.98	18715
2020-05-18	54.23	62.98	53.84	58.41	21210
2020-05-19	58.22	60.47	55.10	55.92	15104
2020-05-20	56.94	60.45	54.50	57.56	12123
2020-05-21	57.00	64.85	56.60	60.49	16141
2020-05-22	60.39	61.87	56.50	58.86	9942
2020-05-26	60.19	64.40	59.61	61.19	19838
2020-05-27	62.20	63.92	59.13	62.00	14395
2020-05-28	63.00	67.80	59.56	61.65	20201
2020-05-29	60.55	61.00	57.40	60.88	17426
2020-06-01	61.00	63.60	61.00	62.81	8477
2020-06-02	63.73	68.49	60.45	66.00	17652
2020-06-03	67.45	81.22	67.00	76.68	27451
2020-06-04	76.39	82.48	75.60	78.90	12046
2020-06-05	83.10	93.00	80.01	88.36	26180
2020-06-08	91.64	94.70	84.14	85.10	22330
2020-06-09	83.20	83.65	77.06	77.98	19847
2020-06-10	78.17	81.73	70.65	72.52	7993
2020-06-11	67.25	70.19	62.01	63.07	14187
2020-06-12	66.04	72.99	66.04	71.69	11180
2020-06-15	68.03	79.80	67.77	74.68	21027
2020-06-16	79.46	80.88	75.04	78.41	20635
2020-06-17	78.99	85.85	76.08	81.67	18005
2020-06-18	79.46	84.50	78.53	80.39	7465
2020-06-19	83.12	84.00	73.43	75.21	30958
2020-06-22	75.00	77.50	70.12	74.43	21192
2020-06-23	76.28	78.00	73.70	76.55	7661
2020-06-24	74.66	77.30	70.45	73.71	6992
2020-06-25	70.00	73.87	68.00	69.52	26183
2020-06-26	70.00	70.01	62.25	63.93	42235
2020-06-29	64.54	70.00	62.85	67.82	29863
2020-06-30	66.79	69.95	65.08	68.98	10040
2020-07-01	69.12	70.50	63.77	65.57	14781
2020-07-02	67.18	68.91	64.81	65.61	15796
2020-07-06	66.78	71.69	66.48	69.80	16113
2020-07-07	68.80	69.76	63.49	65.28	12988
2020-07-08	65.28	68.29	63.15	63.79	9874
2020-07-09	64.74	66.45	59.19	60.66	16511
2020-07-10	60.65	63.70	58.10	60.00	16247
2020-07-13	61.05	62.15	56.99	58.36	20309
2020-07-14	57.86	60.32	57.01	58.35	18515
2020-07-15	61.00	66.89	58.78	65.26	18457
2020-07-16	65.14	66.95	62.26	62.85	3308
2020-07-17	62.96	65.48	61.85	63.56	5921
2020-07-20	62.89	66.73	62.25	63.13	11446
2020-07-21	64.09	68.50	63.61	64.29	22602
2020-07-22	64.50	65.55	61.29	62.29	15022
2020-07-23	61.85	63.87	60.43	62.20	8779
2020-07-24	61.82	63.48	60.96	62.77	6661
2020-07-27	62.30	63.15	60.03	61.48	7375
2020-07-28	61.10	64.25	60.01	62.20	7667
2020-07-29	62.20	65.50	62.20	64.67	5102
2020-07-30	63.13	65.50	62.00	64.72	6197
2020-07-31	64.65	66.12	63.50	64.93	5553
2020-08-03	65.10	66.73	61.92	63.11	12405
2020-08-04	64.00	68.80	64.00	68.65	11031
2020-08-05	68.83	71.25	67.00	70.62	25858
2020-08-06	70.43	74.45	70.43	71.31	6969
2020-08-07	71.92	76.12	71.12	75.50	17230
2020-08-10	76.14	94.78	76.14	83.39	43312
2020-08-11	85.60	92.00	85.03	86.07	10641
2020-08-12	86.00	90.00	84.10	85.79	8691
2020-08-13	85.03	90.64	84.99	87.79	17104
2020-08-14	87.17	96.26	86.86	95.92	23764
2020-08-17	96.33	97.44	93.22	95.80	27398
2020-08-18	97.95	105.00	96.01	102.59	18960
2020-08-19	103.15	104.87	96.02	98.23	6343
2020-08-20	97.03	98.30	95.31	96.50	9576
2020-08-21	95.12	96.37	90.00	91.81	8028
2020-08-24	92.51	94.80	89.03	93.93	6332
2020-08-25	94.54	95.79	92.08	92.93	6715
2020-08-26	92.86	94.08	90.06	91.02	4580
2020-08-27	92.79	98.96	89.53	97.77	8043
2020-08-28	98.33	104.99	96.42	104.96	6948
2020-08-31	104.41	104.41	97.89	99.10	10415
2020-09-01	95.35	99.92	94.76	96.38	11135
2020-09-02	96.37	99.99	94.00	97.08	7921
2020-09-03	97.33	99.86	95.01	97.85	8158
2020-09-04	99.51	100.00	95.01	95.72	8823
2020-09-08	97.09	98.94	94.32	97.13	5812
2020-09-09	98.17	98.83	95.85	97.84	5096
2020-09-10	97.66	100.32	95.22	99.14	6565
2020-09-11	99.00	103.74	97.20	100.64	5916
2020-09-14	101.00	102.98	98.27	98.34	3246
2020-09-15	100.74	102.40	97.92	97.93	8950
2020-09-16	99.88	101.84	94.88	98.51	11967
2020-09-17	97.40	99.25	95.96	96.75	5974
2020-09-18	97.07	99.99	95.37	99.02	10090
2020-09-21	97.91	99.60	92.35	95.54	9073
2020-09-22	94.82	97.89	92.25	97.89	5685
2020-09-23	96.98	97.84	89.07	90.48	12372
2020-09-24	91.26	94.09	90.50	90.80	3212
2020-09-25	91.45	92.70	89.22	89.51	4156
2020-09-28	91.76	94.58	89.96	92.13	4667
2020-09-29	91.95	93.36	89.00	90.82	3522
2020-09-30	90.30	94.59	88.84	89.01	6194
2020-10-01	89.99	93.38	87.01	91.42	6074
2020-10-02	89.19	92.65	88.94	90.83	1433
2020-10-05	91.82	92.90	88.90	90.05	3094
2020-10-06	90.91	94.00	87.23	87.64	4511
2020-10-07	88.70	92.88	88.61	91.21	4257
2020-10-08	92.44	93.20	90.12	91.20	3070
2020-10-09	91.88	92.84	90.35	90.36	2101
2020-10-12	90.01	92.45	87.51	89.55	6039
2020-10-13	88.44	89.49	86.51	87.11	4264
2020-10-14	87.11	88.37	85.86	87.74	2030
2020-10-15	85.61	88.37	83.51	88.36	9880
2020-10-16	87.17	88.40	84.34	85.69	4645
2020-10-19	85.59	86.30	84.01	85.08	3662
2020-10-20	85.91	89.48	85.49	88.19	4150
2020-10-21	87.35	91.79	84.90	88.97	5925
2020-10-22	87.83	92.35	87.00	92.18	4598
2020-10-23	92.98	96.05	91.50	96.05	6595
2020-10-26	96.00	96.04	90.31	92.16	2870
2020-10-27	93.54	94.95	88.40	89.24	2829
2020-10-28	88.58	92.42	85.13	85.95	2496
2020-10-29	85.20	89.24	83.80	87.01	4632
2020-10-30	86.43	87.01	83.77	83.77	6566
2020-11-02	85.30	85.95	81.20	81.20	6108
2020-11-03	83.29	84.84	81.05	81.05	5026
2020-11-04	81.00	87.00	81.00	86.98	6174
2020-11-05	87.00	87.00	83.37	85.97	4856
2020-11-06	85.51	88.39	85.00	85.90	6487
2020-11-09	95.68	103.99	91.46	99.57	12077
2020-11-10	99.11	100.87	94.35	95.27	5314
2020-11-11	97.08	97.08	90.21	94.83	4375
2020-11-12	93.16	94.00	88.04	91.13	8037
2020-11-13	90.76	103.20	90.76	98.50	21964
2020-11-16	102.00	104.54	99.10	103.90	14410
2020-11-17	103.04	106.49	103.00	106.46	29621
2020-11-18	109.14	109.14	104.18	104.18	13030
2020-11-19	104.92	105.98	99.00	101.36	3962
2020-11-20	99.00	107.48	98.43	107.48	25290
2020-11-23	106.09	111.00	106.09	107.40	11921
2020-11-24	110.55	113.16	108.92	111.51	13123
2020-11-25	113.10	114.00	108.22	110.06	7164
2020-11-27	110.90	113.40	107.81	110.24	4649
2020-11-30	111.99	113.88	108.50	112.00	10875
2020-12-01	115.00	118.70	111.52	111.52	17344
2020-12-02	111.93	118.54	111.50	117.72	3565
2020-12-03	119.24	122.50	116.00	121.81	3665
2020-12-04	124.26	124.95	119.92	121.94	2995
2020-12-07	121.12	124.20	119.15	119.38	2595
2020-12-08	119.42	120.60	113.40	118.51	4148
2020-12-09	119.60	119.60	113.69	114.75	16437
2020-12-10	115.21	122.50	115.21	122.49	4844
2020-12-11	122.50	122.50	116.51	120.45	4662
2020-12-14	121.00	121.40	115.28	116.93	7919
2020-12-15	116.87	125.91	116.87	124.86	8241
2020-12-16	122.90	124.00	120.21	123.00	3714
2020-12-17	124.50	126.23	122.52	125.50	4735
2020-12-18	128.50	135.00	125.21	130.35	20961
2020-12-21	127.59	129.66	120.22	123.01	5904
2020-12-22	121.67	125.51	117.52	120.49	10586
2020-12-23	120.43	121.85	118.21	118.78	3088
2020-12-24	118.70	124.45	118.36	124.43	609
2020-12-28	122.31	124.92	119.20	119.80	6274
2020-12-29	120.63	122.40	115.83	117.99	8270
2020-12-30	118.10	118.65	114.00	114.00	7339
2020-12-31	113.40	116.18	111.20	111.20	10492
2021-01-04	112.22	114.85	109.00	109.51	5582
2021-01-05	109.51	111.39	109.47	109.48	5239
2021-01-06	111.12	116.60	110.24	112.50	7588
2021-01-07	113.84	116.50	111.50	111.50	3865
2021-01-08	111.50	114.38	107.13	108.13	6276
2021-01-11	107.22	109.99	106.66	107.06	5111
2021-01-12	106.95	111.11	106.95	109.55	4476
2021-01-13	109.00	110.71	106.21	106.21	5475
2021-01-14	107.78	111.09	106.00	110.12	5109
2021-01-15	108.98	110.85	107.95	109.47	4591
2021-01-19	108.99	114.95	108.99	112.49	6603
2021-01-20	112.20	114.85	109.52	110.52	5518
2021-01-21	111.50	113.26	107.76	112.14	6114
2021-01-22	110.45	115.06	109.32	114.75	6778
2021-01-25	112.88	116.72	110.23	113.89	5943
2021-01-26	114.26	116.62	111.50	113.94	5334
2021-01-27	112.30	115.94	106.66	111.91	8226
2021-01-28	113.45	114.40	106.00	111.91	9164
2021-01-29	114.31	116.44	110.57	114.74	6449
2021-02-01	115.00	118.87	110.12	117.70	5247
2021-02-02	118.54	120.43	117.70	118.48	6292
2021-02-03	118.76	121.00	116.52	118.72	2919
2021-02-04	119.28	120.94	117.50	118.20	3513
2021-02-05	117.56	120.92	117.52	120.18	4325
2021-02-08	120.40	120.49	116.11	118.92	2860
2021-02-09	117.77	120.88	117.25	118.46	5501
2021-02-10	119.07	122.00	117.12	117.12	4432
2021-02-11	118.66	121.50	118.12	120.59	2774
2021-02-12	120.00	121.08	118.56	121.00	2938
2021-02-16	118.07	119.73	112.20	115.25	9419
2021-02-17	116.38	120.95	116.38	118.08	3654
2021-02-18	119.70	120.95	116.50	116.75	4277
2021-02-19	116.11	119.27	113.10	113.10	10553
2021-02-22	113.00	121.87	113.00	116.49	6837
2021-02-23	118.88	121.52	116.24	116.24	3446
2021-02-24	119.00	128.07	119.00	126.01	9207
2021-02-25	126.35	126.35	120.24	120.48	3221
2021-02-26	121.63	127.50	117.14	117.14	9464
2021-03-01	124.86	139.50	124.86	139.50	11751
2021-03-02	140.52	144.99	136.25	136.25	6029
2021-03-03	138.52	145.00	137.75	137.75	6169
2021-03-04	138.00	142.50	138.00	141.78	7911
2021-03-05	143.65	154.80	143.65	154.14	12291
2021-03-08	152.01	155.00	149.11	149.46	14640
2021-03-09	153.07	154.25	147.01	147.01	5793
2021-03-10	150.21	153.00	147.33	149.46	4873
2021-03-11	151.38	152.45	147.05	150.94	5564
2021-03-12	151.18	154.10	150.86	153.28	5091
2021-03-15	152.96	153.29	150.00	153.29	3431
2021-03-16	153.42	153.49	150.59	151.09	2466
2021-03-17	150.56	154.09	149.83	152.18	2317
2021-03-18	150.52	154.04	146.55	150.45	3996
2021-03-19	151.36	151.36	146.88	147.43	12995
2021-03-22	147.85	154.04	141.89	141.95	4550
2021-03-23	140.85	145.44	138.01	138.03	4301
2021-03-24	139.10	145.98	131.50	138.06	5846
2021-03-25	136.29	142.05	134.76	135.00	6408
2021-03-26	137.44	143.48	136.75	136.89	3231
2021-03-29	138.80	142.41	132.33	132.33	3996
2021-03-30	132.27	137.22	131.72	137.22	1866
2021-03-31	138.23	138.30	132.76	132.76	2325
2021-04-01	133.79	138.30	133.79	136.44	2134
2021-04-05	137.95	143.00	135.51	141.91	8089
2021-04-06	141.09	143.49	135.56	135.56	3904
2021-04-07	135.52	143.50	135.00	135.04	3228
2021-04-08	135.24	139.08	135.08	135.08	2213
2021-04-09	135.31	135.88	133.35	133.54	2247
2021-04-12	133.50	137.28	132.00	132.04	3820
2021-04-13	132.10	133.25	131.86	132.09	2923
2021-04-14	132.26	134.80	131.90	131.92	3035
2021-04-15	132.85	137.74	132.28	134.22	3545
2021-04-16	136.30	136.90	132.77	134.01	4249
2021-04-19	133.10	141.00	133.10	135.14	6345
2021-04-20	135.10	136.86	132.22	134.65	3865
2021-04-21	133.76	137.63	130.30	132.72	10290
2021-04-22	134.66	136.89	130.50	132.61	5265
2021-04-23	132.98	135.07	130.51	132.31	2248
2021-04-26	132.34	135.50	130.19	131.93	4203
2021-04-27	133.70	135.84	130.27	130.27	4330
2021-04-28	130.51	133.98	130.51	133.94	1876
2021-04-29	134.90	134.90	131.10	133.26	3694
2021-04-30	133.91	134.88	132.00	133.06	4325
2021-05-03	133.52	143.14	133.52	139.31	3504
2021-05-04	139.27	142.52	136.47	138.07	2011
2021-05-05	138.83	140.97	137.01	137.93	2411
2021-05-06	140.11	142.99	138.53	139.51	3198
2021-05-07	138.27	150.97	138.27	148.00	6994
2021-05-10	160.00	167.96	153.54	156.01	11207
2021-05-11	155.00	161.23	149.81	157.04	8566
2021-05-12	157.00	157.00	147.00	148.05	6195
2021-05-13	149.57	154.20	144.68	152.89	26616
2021-05-14	160.37	161.00	155.79	156.03	9149
2021-05-17	155.85	165.57	155.85	164.98	10330
2021-05-18	166.60	176.90	165.00	173.12	6642
2021-05-19	172.19	179.95	170.96	178.99	6900
2021-05-20	179.47	180.00	171.23	174.48	5830
2021-05-21	175.43	178.19	166.33	169.14	3505
2021-05-24	168.87	172.75	165.28	167.44	4467
2021-05-25	169.65	174.68	161.15	162.39	8050
2021-05-26	162.35	164.28	156.55	160.34	5427
2021-05-27	160.80	162.94	158.03	158.39	8084
2021-05-28	159.93	161.88	157.52	160.17	3283
2021-06-01	163.69	174.31	162.54	172.97	10185
2021-06-02	171.48	174.12	165.49	168.26	6623
2021-06-03	170.08	170.08	158.44	161.52	6504
2021-06-04	161.30	168.00	161.30	165.77	5694
2021-06-07	167.34	182.78	166.00	182.48	9295
2021-06-08	182.00	183.33	174.32	181.50	12578
2021-06-09	182.89	182.98	177.50	180.01	6558
2021-06-10	180.41	182.45	176.66	181.95	6514
2021-06-11	181.08	184.78	180.10	180.22	4012
2021-06-14	181.53	188.50	180.17	185.49	5355
2021-06-15	186.89	187.91	181.35	182.92	4259
2021-06-16	181.75	184.89	173.66	177.10	8622
2021-06-17	179.26	183.00	173.05	174.22	3959
2021-06-18	171.47	173.40	162.10	167.06	9468
2021-06-21	165.43	168.70	160.52	160.57	10917
2021-06-22	160.21	164.45	157.50	162.22	12465
2021-06-23	162.25	168.97	157.62	162.00	6932
2021-06-24	162.46	164.51	159.78	162.00	5035
2021-06-25	162.20	164.30	156.18	156.59	38273
2021-06-28	158.49	160.95	155.85	159.46	7160
2021-06-29	159.10	160.94	158.93	158.94	4760
2021-06-30	160.88	161.95	158.00	159.47	6385
2021-07-01	160.40	162.99	158.58	159.84	10519
2021-07-02	159.99	161.75	157.94	157.97	5952
2021-07-06	160.53	161.38	155.36	157.20	5284
2021-07-07	157.25	160.44	157.25	158.28	3770
2021-07-08	158.00	160.67	155.06	158.20	4662
2021-07-09	158.05	162.00	157.67	160.92	9344
2021-07-12	159.37	169.35	159.37	164.44	5339
2021-07-13	164.50	166.65	161.55	165.29	7718
2021-07-14	163.61	170.96	162.25	166.13	6160
2021-07-15	168.22	168.35	162.94	168.23	6200
2021-07-16	169.48	170.70	165.02	165.16	3163
2021-07-19	163.34	166.32	159.15	162.75	3864
2021-07-20	163.74	169.50	163.54	167.09	3615
2021-07-21	167.43	174.10	167.09	173.07	3847
2021-07-22	173.62	173.94	170.14	170.14	2565
2021-07-23	170.51	171.78	166.42	171.73	2629
2021-07-26	170.81	170.81	163.91	170.04	4601
2021-07-27	169.96	170.84	165.99	167.44	4053
2021-07-28	167.10	171.97	166.02	166.36	4382
2021-07-29	166.70	171.46	166.70	169.53	2124
2021-07-30	169.53	170.00	163.90	164.45	5235
2021-08-02	167.90	169.78	163.63	166.01	1940
2021-08-03	166.50	168.89	164.23	167.84	2829
2021-08-04	168.00	168.98	163.51	165.85	3950
2021-08-05	164.94	168.45	162.15	164.29	3403
2021-08-06	165.98	168.14	164.00	167.06	3017
2021-08-09	167.91	167.98	162.01	163.27	4311
2021-08-10	165.31	171.75	163.88	169.54	3435
2021-08-11	168.86	176.82	168.86	174.02	4096
2021-08-12	175.00	176.65	166.60	171.99	30279
2021-08-13	176.48	184.00	176.00	178.45	9734
2021-08-16	177.43	178.45	171.56	178.44	7919
2021-08-17	178.12	178.45	172.04	174.53	6055
2021-08-18	173.69	178.43	172.00	173.20	4459
2021-08-19	172.06	174.24	167.04	173.45	6841
2021-08-20	173.25	180.40	170.18	178.16	8983
2021-08-23	179.98	181.69	178.00	178.58	2093
2021-08-24	177.87	181.72	177.87	180.46	2089
2021-08-25	181.49	182.24	176.62	179.20	2246
2021-08-26	180.38	181.25	174.89	176.28	5817
2021-08-27	177.00	179.75	173.74	179.06	2102
2021-08-30	180.35	180.91	176.34	176.36	10250
2021-08-31	176.34	178.11	173.64	174.85	1748
2021-09-01	176.59	177.70	173.98	174.21	1830
2021-09-02	174.57	176.98	170.15	171.71	3398
2021-09-03	171.52	173.98	167.52	170.36	1823
2021-09-07	171.01	172.99	167.51	169.36	3306
2021-09-08	169.79	170.26	164.00	167.59	3405
2021-09-09	168.33	170.73	165.01	165.01	3131
2021-09-10	165.20	170.36	165.01	165.01	3260
2021-09-13	165.60	168.46	162.86	163.41	4466
2021-09-14	164.29	164.40	155.78	159.38	10536
2021-09-15	159.95	163.88	156.36	163.87	3159
2021-09-16	162.84	164.00	158.01	159.12	6082
2021-09-17	160.26	160.26	156.00	157.81	12952
2021-09-20	155.12	160.00	154.23	158.47	3788
2021-09-21	160.19	162.75	158.55	161.44	3671
2021-09-22	162.46	166.95	159.06	166.88	5410
2021-09-23	168.16	172.43	168.00	169.18	3279
2021-09-24	168.00	172.47	168.00	172.39	1435
2021-09-27	171.61	173.99	168.26	172.76	2393
2021-09-28	170.66	170.66	163.47	164.10	2455
2021-09-29	165.74	170.20	164.50	167.58	3397
2021-09-30	169.74	172.49	165.91	171.81	3432
2021-10-01	173.52	173.75	168.23	170.48	4395
2021-10-04	168.93	173.43	167.12	169.78	2976
2021-10-05	170.72	170.72	163.47	166.25	3799
2021-10-06	164.24	169.41	163.57	166.39	2595
2021-10-07	167.74	173.00	164.11	170.87	5681
2021-10-08	170.48	173.90	167.98	167.98	2484
2021-10-11	168.72	172.36	168.33	170.20	1295
2021-10-12	170.91	171.37	166.50	168.70	1831
2021-10-13	168.57	170.80	165.46	165.46	2013
2021-10-14	167.79	169.50	165.44	167.28	2599
2021-10-15	169.06	173.87	167.29	167.30	2271
2021-10-18	167.30	171.76	167.30	167.87	1590
2021-10-19	167.87	170.65	167.60	167.62	1543
2021-10-20	167.70	171.35	167.31	168.01	1765
2021-10-21	167.31	170.74	164.09	165.75	4001
2021-10-22	166.65	167.50	163.18	166.43	3013
2021-10-25	166.22	176.72	163.72	166.86	15300
2021-10-26	167.09	167.09	165.00	167.02	801
2021-10-27	168.45	168.89	164.92	166.09	1888
2021-10-28	166.09	168.90	165.85	167.69	1995
2021-10-29	168.91	168.91	165.80	166.23	1621
2021-11-01	168.90	169.90	166.76	169.87	1177
2021-11-02	169.13	169.13	165.14	166.22	2417
2021-11-03	165.92	169.84	163.51	169.82	4499
2021-11-04	169.44	169.81	161.00	163.94	5509
2021-11-05	164.10	171.00	164.10	165.96	3433
2021-11-08	166.92	169.45	155.24	160.97	13217
2021-11-09	160.49	164.95	154.72	156.42	5042
2021-11-10	155.81	159.25	154.00	158.42	5418
2021-11-11	158.77	161.52	154.37	154.37	1273
2021-11-12	154.87	157.26	150.04	151.92	5285
2021-11-15	150.97	154.90	146.40	151.65	10253
2021-11-16	151.67	154.86	148.55	151.17	2043
2021-11-17	150.56	151.90	148.40	150.55	3544
2021-11-18	150.58	151.96	148.29	149.11	2554
2021-11-19	148.40	149.79	144.18	145.95	4383
2021-11-22	144.91	147.74	142.54	143.52	36128
2021-11-23	145.06	149.50	143.70	145.22	7717
2021-11-24	143.89	146.80	142.12	146.01	8452
2021-11-26	146.72	149.95	146.63	147.07	6640
2021-11-29	147.96	148.20	144.95	146.00	4312
2021-11-30	144.75	147.23	141.10	141.87	15629
2021-12-01	143.16	144.69	140.90	142.30	3317
2021-12-02	141.57	145.00	139.74	145.00	2647
2021-12-03	143.68	143.90	140.23	140.25	2667
2021-12-06	141.80	147.50	140.31	144.33	4017
2021-12-07	144.92	147.50	142.06	143.93	4632
2021-12-08	144.35	146.45	141.98	144.05	1344
2021-12-09	143.26	145.86	141.10	142.02	1904
2021-12-10	142.58	146.56	141.90	141.92	2414
2021-12-13	142.50	146.69	141.94	142.25	3030
2021-12-14	145.11	146.69	141.10	146.26	12429
2021-12-15	145.30	146.69	141.50	142.96	7426
2021-12-16	144.83	147.07	142.07	142.39	3478
2021-12-17	143.04	152.50	141.12	149.25	22620
2021-12-20	147.90	151.45	143.46	145.52	3285
2021-12-21	147.66	153.00	145.20	146.83	4899
2021-12-22	145.19	147.27	143.81	145.68	1329
2021-12-23	144.64	146.98	144.00	145.00	2630
2021-12-27	145.00	147.00	143.78	146.66	1238
2021-12-28	145.10	147.00	142.00	142.01	1571
2021-12-29	141.55	143.11	141.45	142.38	3948
2021-12-30	143.45	144.31	141.66	141.96	1411
2021-12-31	141.90	143.00	141.00	142.57	6198
2022-01-03	144.84	144.84	140.25	141.17	2281
2022-01-04	140.33	144.38	140.33	141.49	1964
2022-01-05	143.81	143.81	138.91	139.46	4457
2022-01-06	140.74	141.00	135.21	135.41	2464
2022-01-07	134.78	136.76	134.00	134.51	2752
2022-01-10	135.32	135.32	133.52	134.47	2206
2022-01-11	134.00	136.12	133.40	133.75	3502
2022-01-12	133.41	139.00	133.41	133.43	4141
2022-01-13	133.40	135.12	132.40	133.46	1633
2022-01-14	132.19	134.24	129.50	133.27	3100
2022-01-18	132.51	132.99	127.60	128.15	4479
2022-01-19	129.41	131.74	128.01	129.02	2484
2022-01-20	129.30	132.93	124.00	124.51	4715
2022-01-21	124.00	127.73	119.01	119.17	4508
2022-01-24	118.55	122.30	115.00	120.93	5273
2022-01-25	120.90	120.90	115.64	117.84	3998
2022-01-26	119.23	121.05	115.54	115.71	3462
2022-01-27	116.41	118.70	113.96	113.98	2434
2022-01-28	114.16	117.99	113.05	116.54	1193
2022-01-31	117.50	120.71	117.50	118.50	2979
2022-02-01	118.48	120.01	117.02	118.57	5057
2022-02-02	118.25	119.50	117.68	119.14	1889
2022-02-03	117.68	120.95	117.20	117.20	2958
2022-02-04	117.00	119.82	117.00	117.54	2192
2022-02-07	118.70	119.50	114.00	114.17	4667
2022-02-08	115.00	120.99	115.00	119.04	3863
2022-02-09	120.77	124.25	119.00	121.00	2753
2022-02-10	119.28	120.38	117.00	117.59	4343
2022-02-11	118.33	121.80	115.52	116.34	2553
2022-02-14	116.34	117.50	115.13	116.35	1300
2022-02-15	116.70	120.20	115.29	116.70	4725
2022-02-16	116.33	119.61	116.33	116.97	4490
2022-02-17	116.75	118.99	115.25	115.45	3691
2022-02-18	115.26	116.98	115.25	116.28	1463
2022-02-22	116.35	118.32	113.90	113.94	4193
2022-02-23	115.41	117.84	112.01	112.04	4202
2022-02-24	111.00	115.96	110.56	114.84	2874
2022-02-25	114.74	117.00	112.61	115.13	3635
2022-02-28	118.85	140.95	118.85	137.43	14041
2022-03-01	138.83	148.98	138.83	142.41	14225
2022-03-02	141.94	158.95	140.67	156.97	10119
2022-03-03	156.01	166.71	155.01	160.98	20954
2022-03-04	160.40	163.45	158.01	161.05	3725
2022-03-07	160.23	167.39	158.06	159.03	4939
2022-03-08	160.89	164.64	158.00	159.10	3887
2022-03-09	160.50	165.89	160.00	160.04	5169
2022-03-10	160.00	160.53	157.00	158.97	2740
2022-03-11	157.72	158.00	155.13	156.43	2523
2022-03-14	157.95	157.95	155.00	155.25	583
2022-03-15	154.00	158.45	153.40	156.15	3452
2022-03-16	157.05	158.92	154.98	157.27	4229
2022-03-17	158.44	159.94	154.38	157.69	2110
2022-03-18	156.25	157.57	153.30	153.44	8073
2022-03-21	153.17	155.16	150.94	152.31	3485
2022-03-22	153.38	153.97	150.00	150.01	2475
2022-03-23	148.77	153.50	147.22	147.31	3232
2022-03-24	149.10	149.99	146.25	147.56	1759
2022-03-25	148.07	148.07	144.04	145.43	1480
2022-03-28	144.92	146.37	144.18	144.81	1894
2022-03-29	144.01	149.62	144.01	145.85	2048
2022-03-30	147.74	148.75	144.29	144.32	1190
2022-03-31	144.95	144.95	141.53	144.61	1007
2022-04-01	142.85	146.59	140.75	144.50	2490
2022-04-04	146.50	146.50	141.26	142.37	1911
2022-04-05	141.54	144.00	138.19	138.99	2343
2022-04-06	138.89	140.96	135.48	135.73	3515
2022-04-07	136.25	138.91	135.13	138.05	1332
2022-04-08	136.90	140.50	135.49	135.49	2235
2022-04-11	134.61	138.19	133.35	135.58	3698
2022-04-12	136.58	140.72	135.82	137.19	2452
2022-04-13	136.35	140.95	136.25	138.46	2237
2022-04-14	139.70	141.97	138.32	138.32	1178
2022-04-18	137.14	140.09	135.02	139.36	2806
2022-04-19	139.43	141.91	139.43	140.35	1207
2022-04-20	139.98	144.75	139.98	144.59	2607
2022-04-21	145.48	147.70	142.50	145.99	5030
2022-04-22	144.42	147.53	140.15	140.31	2864
2022-04-25	139.90	141.39	138.55	139.72	764
2022-04-26	138.73	142.69	137.05	137.07	2683
2022-04-27	138.39	142.29	138.00	139.53	1997
2022-04-28	138.00	141.24	138.00	139.04	1260
2022-04-29	138.50	140.67	136.01	136.39	4161
2022-05-02	137.62	141.80	135.09	138.01	5207
2022-05-03	138.51	139.99	135.79	137.07	2710
2022-05-04	137.71	141.89	137.56	141.88	1880
2022-05-05	140.17	141.98	138.51	141.60	3097
2022-05-06	140.19	145.26	139.29	145.06	7926
2022-05-09	142.46	147.47	140.03	143.21	3858
2022-05-10	143.25	147.46	137.64	138.62	5570
2022-05-11	144.78	146.39	135.70	137.11	2383
2022-05-12	135.92	139.20	133.80	134.56	2384
2022-05-13	135.62	138.46	135.00	137.11	1825
2022-05-16	137.88	138.40	132.51	134.50	2682
2022-05-17	135.88	139.85	132.25	137.65	1584
2022-05-18	136.80	136.80	127.89	128.17	3367
2022-05-19	126.55	131.30	123.48	123.56	5248
2022-05-20	125.90	127.57	124.02	125.83	3202
2022-05-23	125.83	133.29	125.83	128.95	3526
2022-05-24	128.83	129.86	125.20	127.11	1411
2022-05-25	127.09	131.35	124.55	128.93	3583
2022-05-26	132.50	132.50	126.50	129.80	1381
2022-05-27	130.06	135.35	129.90	132.12	4099
2022-05-31	133.35	135.38	130.05	133.71	2567
2022-06-01	133.08	135.40	131.15	134.02	3456
2022-06-02	135.00	136.89	134.25	135.56	1762
2022-06-03	135.18	136.75	131.54	134.49	10733
2022-06-06	135.15	135.50	132.12	133.48	1352
2022-06-07	132.50	136.74	131.00	135.02	4154
2022-06-08	134.98	135.47	130.01	135.47	4575
2022-06-09	134.96	136.40	132.50	136.00	2340
2022-06-10	134.81	136.74	132.68	135.66	1448
2022-06-13	133.19	133.89	130.90	132.39	2651
2022-06-14	131.21	132.98	128.22	129.27	4100
2022-06-15	131.00	133.90	127.62	131.93	2261
2022-06-16	131.01	134.34	127.24	128.50	2440
2022-06-17	129.08	131.94	121.00	121.00	9273
2022-06-21	123.57	124.96	119.20	120.93	9011
2022-06-22	121.34	121.34	115.15	116.93	5302
2022-06-23	117.89	118.84	113.76	117.28	2291
2022-06-24	117.76	125.92	117.76	124.07	14710
2022-06-27	125.49	127.49	122.00	125.50	7128
2022-06-28	124.75	126.97	120.60	123.49	4114
2022-06-29	123.19	124.50	122.00	123.05	1482
2022-06-30	122.89	126.50	122.00	122.70	1520
2022-07-01	122.18	124.99	117.72	124.13	4507
2022-07-05	123.32	124.99	120.98	124.97	4406
2022-07-06	124.33	124.33	120.71	120.71	1414
2022-07-07	121.87	123.99	119.11	122.57	1491
2022-07-08	120.22	124.63	119.61	122.64	5175
2022-07-11	122.44	123.23	121.40	122.00	2165
2022-07-12	121.70	122.88	118.13	120.31	1479
2022-07-13	119.19	122.00	119.19	119.99	1092
2022-07-14	120.01	122.08	117.32	119.57	1419
2022-07-15	121.35	124.50	118.70	121.28	4890
2022-07-18	122.00	123.29	120.00	120.52	3795
2022-07-19	121.58	123.54	120.03	121.11	2857
2022-07-20	120.50	123.15	120.08	120.95	829
2022-07-21	120.08	121.86	120.05	120.50	1099
2022-07-22	121.00	122.47	121.00	121.09	804
2022-07-25	120.45	122.27	118.52	121.40	3172
2022-07-26	120.27	121.45	119.72	120.16	569
2022-07-27	120.26	122.57	118.50	121.35	2302
2022-07-28	121.35	123.00	119.03	122.57	794
2022-07-29	123.00	123.00	119.02	120.21	3491
2022-08-01	121.49	122.29	119.00	119.42	5289
2022-08-02	119.00	121.48	118.50	118.95	2493
2022-08-03	120.60	121.99	119.12	121.27	1257
2022-08-04	121.94	122.50	119.00	121.42	2116
2022-08-05	122.90	134.00	121.16	130.90	5156
2022-08-08	129.58	133.29	126.40	127.81	3338
2022-08-09	128.00	131.86	126.19	126.19	2960
2022-08-10	127.87	130.88	126.35	127.13	888
2022-08-11	128.07	130.87	128.01	129.99	696
2022-08-12	129.09	132.99	129.09	132.97	1277
2022-08-15	130.74	133.00	130.74	131.38	770
2022-08-16	132.00	135.20	132.00	133.20	1222
2022-08-17	132.79	139.00	132.13	137.40	3712
2022-08-18	138.40	139.85	136.24	139.84	1960
2022-08-19	138.33	140.00	135.18	137.02	1609
2022-08-22	137.00	139.00	136.43	138.49	882
2022-08-23	138.18	139.74	137.04	137.06	1467
2022-08-24	137.68	138.73	137.00	137.02	1118
2022-08-25	137.20	139.54	137.01	137.01	856
2022-08-26	137.50	137.50	134.60	135.58	1839
2022-08-29	134.02	137.38	134.02	135.31	569
2022-08-30	134.98	136.73	133.10	133.17	1067
2022-08-31	133.10	136.60	133.01	134.86	881
2022-09-01	133.00	133.00	124.01	124.02	2089
2022-09-02	124.68	128.00	122.16	122.51	1607
2022-09-06	121.65	123.45	120.03	121.03	1993
2022-09-07	120.50	126.79	120.50	124.45	1642
2022-09-08	123.86	125.82	120.59	122.56	658
2022-09-09	128.45	128.45	125.00	125.70	1503
2022-09-12	126.73	128.94	126.00	126.51	972
2022-09-13	125.75	126.01	122.94	124.45	859
2022-09-14	127.00	127.88	122.50	122.50	2177
2022-09-15	123.19	126.11	122.51	122.51	855
2022-09-16	122.75	125.60	122.50	122.50	3976
2022-09-19	124.11	129.60	124.11	125.86	1598
2022-09-20	124.30	126.76	123.53	123.76	970
2022-09-21	124.93	126.75	120.64	122.37	1641
2022-09-22	122.18	124.94	121.00	121.52	798
2022-09-23	120.98	123.41	119.00	119.01	2798
2022-09-26	120.56	123.95	118.53	118.53	1810
2022-09-27	119.42	125.82	118.52	119.15	1416
2022-09-28	119.36	124.00	119.36	121.65	4439
2022-09-29	120.81	121.61	115.22	118.00	3838
2022-09-30	117.80	119.26	115.60	115.60	1175
2022-10-03	118.05	121.40	117.38	120.73	5686
2022-10-04	121.57	125.00	121.57	124.07	4155
2022-10-05	123.47	130.16	123.47	127.03	6365
2022-10-06	129.98	134.00	126.36	128.94	4388
2022-10-07	128.12	133.50	123.28	125.33	3258
2022-10-10	125.76	130.78	123.50	128.00	2510
2022-10-11	127.50	129.00	124.97	125.12	3202
2022-10-12	125.53	128.00	123.51	123.68	942
2022-10-13	121.65	127.85	121.65	126.00	1621
2022-10-14	125.95	129.90	125.95	125.97	687
2022-10-17	126.50	128.73	126.50	127.87	780
2022-10-18	129.00	129.86	127.00	127.00	1369
2022-10-19	126.00	128.50	125.26	127.00	868
2022-10-20	127.57	129.33	126.88	128.48	880
2022-10-21	128.47	132.75	128.47	131.50	1852
2022-10-24	131.16	133.21	131.00	131.75	1420
2022-10-25	130.00	133.05	129.60	131.82	1761
2022-10-26	131.99	137.50	131.95	134.67	3011
2022-10-27	135.20	138.65	134.04	134.04	2105
2022-10-28	134.47	141.95	134.15	138.01	4027
2022-10-31	136.78	139.98	136.72	137.95	1098
2022-11-01	139.58	140.46	137.55	139.05	2543
2022-11-02	139.98	141.11	136.70	137.22	3257
2022-11-03	136.74	139.96	136.26	139.18	991
2022-11-04	139.68	145.60	138.30	140.00	4357
2022-11-07	144.99	147.00	140.00	141.95	3250
2022-11-08	141.80	144.48	140.32	140.39	2011
2022-11-09	140.00	143.83	137.47	140.25	1444
2022-11-10	142.95	146.87	140.65	146.87	2535
2022-11-11	147.17	147.17	141.77	144.44	633
2022-11-14	144.51	144.51	141.97	141.97	3555
2022-11-15	143.18	146.96	142.00	142.00	735
2022-11-16	142.21	146.48	142.21	145.47	1516
2022-11-17	144.42	145.46	142.36	145.40	578
2022-11-18	145.49	145.49	143.04	143.66	1047
2022-11-21	144.65	145.53	143.69	145.49	1168
2022-11-22	144.80	144.80	143.06	143.06	1042
2022-11-23	142.53	142.98	140.96	141.60	491
2022-11-25	141.60	142.54	140.42	140.46	463
2022-11-28	146.45	146.78	138.45	140.28	1267
2022-11-29	140.00	143.64	140.00	140.34	687
2022-11-30	141.90	144.88	140.33	143.86	1607
2022-12-01	144.88	147.48	140.37	145.75	1654
2022-12-02	144.40	145.14	141.73	144.98	2273
2022-12-05	142.89	146.00	141.02	141.83	1816
2022-12-06	140.94	142.20	140.54	141.86	1716
2022-12-07	141.50	143.24	141.50	142.00	696
2022-12-08	142.70	142.95	141.10	142.94	966
2022-12-09	143.00	143.00	141.32	141.82	942
2022-12-12	141.70	145.75	141.70	142.67	1574
2022-12-13	144.60	144.60	139.90	139.99	8045
2022-12-14	140.90	143.20	139.91	140.49	2053
2022-12-15	139.96	143.19	138.51	141.10	3033
2022-12-16	139.90	141.80	138.72	138.73	3714
2022-12-19	139.00	140.84	135.24	135.79	4974
2022-12-20	136.84	138.27	136.30	137.31	1032
2022-12-21	138.20	140.64	138.20	140.15	1311
2022-12-22	139.40	139.72	137.79	138.68	1835
2022-12-23	138.57	140.28	137.75	139.29	531
2022-12-27	139.44	139.44	137.41	138.19	1008
2022-12-28	137.74	139.44	137.25	138.20	708
2022-12-29	138.97	139.44	137.76	138.17	649
2022-12-30	138.50	139.00	137.86	138.80	1472
2023-01-03	139.87	139.95	137.84	138.35	1785
2023-01-04	138.27	143.51	138.27	141.56	1913
2023-01-05	141.52	141.52	140.00	140.10	1669
2023-01-06	141.50	143.89	140.46	143.33	2270
2023-01-09	143.56	143.76	140.82	142.42	1092
2023-01-10	142.95	145.70	142.45	144.96	2330
2023-01-11	144.99	147.44	144.53	146.15	3336
2023-01-12	146.32	146.97	145.32	146.24	857
2023-01-13	145.40	148.85	145.22	147.84	4237
2023-01-17	147.84	148.99	145.27	147.08	1767
2023-01-18	147.10	148.97	146.51	147.58	672
2023-01-19	148.00	148.79	147.16	148.77	924
2023-01-20	148.91	149.05	147.63	148.48	2744
2023-01-23	148.75	152.94	148.75	150.78	4058
2023-01-24	150.78	152.95	150.18	152.71	1749
2023-01-25	152.99	159.00	152.71	158.49	3178
2023-01-26	158.49	164.04	158.49	163.46	4305
2023-01-27	163.31	166.11	157.65	158.58	3223
2023-01-30	158.00	162.54	157.55	160.90	2024
2023-01-31	161.58	164.75	161.50	163.07	4005
2023-02-01	162.18	166.90	161.40	165.15	2194
2023-02-02	166.18	167.93	163.75	165.51	2433
2023-02-03	165.59	168.77	165.35	166.07	2791
2023-02-06	166.96	169.05	164.14	169.05	2633
2023-02-07	168.70	172.03	168.00	169.01	1724
2023-02-08	168.50	169.00	164.02	168.29	2509
2023-02-09	169.42	173.18	169.42	171.72	1107
2023-02-10	171.18	176.18	169.94	171.97	3152
2023-02-13	171.97	171.97	167.40	169.34	3001
2023-02-14	169.90	174.97	169.00	172.73	2591
2023-02-15	171.01	173.40	169.51	169.52	1679
2023-02-16	169.02	171.52	168.82	170.60	2172
2023-02-17	169.97	172.47	169.07	171.20	1549
2023-02-21	171.69	172.48	170.00	171.53	1866
2023-02-22	170.84	175.18	170.84	174.00	2637
2023-02-23	173.58	174.97	171.35	173.38	3410
2023-02-24	173.01	176.22	170.28	175.17	4136
2023-02-27	180.00	184.21	178.15	183.15	3940
2023-02-28	180.66	183.15	178.79	179.80	3393
2023-03-01	180.94	181.70	177.01	179.01	1599
2023-03-02	178.00	182.50	177.91	181.57	5919
2023-03-03	182.50	182.50	180.97	181.93	1370
2023-03-06	181.01	182.40	179.62	182.00	3898
2023-03-07	180.91	182.33	179.77	180.38	2709
2023-03-08	179.76	183.10	179.50	181.91	3386
2023-03-09	180.43	183.00	180.42	182.00	1468
2023-03-10	179.64	182.00	179.64	181.80	5425
2023-03-13	179.82	181.99	176.45	179.69	3159
2023-03-14	181.38	183.25	178.50	180.39	3984
2023-03-15	178.50	179.88	173.45	174.14	3481
2023-03-16	174.00	176.99	172.50	174.98	2847
2023-03-17	175.49	176.13	171.21	171.24	4965
2023-03-20	172.50	173.54	168.07	168.58	2407
2023-03-21	170.00	174.17	168.90	170.02	1708
2023-03-22	170.10	174.28	165.43	166.13	2291
2023-03-23	167.00	169.37	164.47	165.27	3564
2023-03-24	164.60	167.30	163.10	165.14	1228
2023-03-27	166.79	167.50	163.10	165.37	1751
2023-03-28	164.63	167.52	163.17	163.60	2426
2023-03-29	165.00	167.79	165.00	165.14	1264
2023-03-30	166.82	166.82	164.40	165.00	409
2023-03-31	166.58	169.76	166.43	169.20	1027
2023-04-03	170.40	170.93	167.34	169.62	2295
2023-04-04	170.33	170.41	166.45	166.64	1465
2023-04-05	168.00	168.00	166.03	166.81	888
2023-04-06	167.67	167.67	165.12	166.35	579
2023-04-10	169.98	169.98	165.00	166.18	868
2023-04-11	165.27	169.52	164.14	164.72	1405
2023-04-12	166.00	166.38	163.15	164.74	946
2023-04-13	166.46	167.63	164.06	164.06	1674
2023-04-14	163.73	168.64	163.73	168.25	1383
2023-04-17	167.73	170.90	165.36	165.37	1531
2023-04-18	165.36	169.05	165.36	168.12	1628
2023-04-19	166.79	171.71	165.60	166.99	3714
2023-04-20	166.01	172.35	166.01	171.71	1620
2023-04-21	170.27	174.98	170.27	174.25	4114
2023-04-24	174.24	175.00	173.53	174.65	4934
2023-04-25	174.63	174.95	170.59	173.44	1189
2023-04-26	172.61	174.50	172.00	174.16	1297
2023-04-27	173.39	176.80	172.00	174.90	1174
2023-04-28	176.50	176.50	171.77	173.20	2266
2023-05-01	173.20	178.56	171.26	178.56	2583
2023-05-02	178.88	184.90	175.81	183.19	3699
2023-05-03	182.88	186.99	182.88	184.54	2153
2023-05-04	185.23	185.23	182.58	184.19	1844
2023-05-05	185.36	192.46	185.30	191.05	5171
2023-05-08	191.12	192.00	183.95	186.02	3239
2023-05-09	184.38	188.48	183.02	185.21	1540
2023-05-10	186.29	186.85	182.05	183.20	1201
2023-05-11	183.75	184.46	182.03	183.00	862
2023-05-12	184.49	184.49	182.80	183.32	2332
2023-05-15	183.32	188.70	183.32	186.70	3271
2023-05-16	187.55	188.48	186.70	188.33	2178
2023-05-17	188.42	193.50	187.01	192.96	5986
2023-05-18	193.89	193.89	191.65	192.89	1430
2023-05-19	193.89	194.00	191.40	193.98	4759
2023-05-22	194.99	197.06	190.18	191.61	3035
2023-05-23	193.05	195.92	192.06	194.75	1693
2023-05-24	195.00	199.95	193.98	197.57	2518
2023-05-25	199.00	204.64	198.58	203.97	5622
2023-05-26	204.70	208.00	201.69	206.94	3305
2023-05-30	208.45	210.33	205.58	206.69	3798
2023-05-31	205.38	207.01	202.92	206.03	2458
2023-06-01	205.87	213.25	205.87	211.27	7141
2023-06-02	212.70	213.25	209.81	212.87	3177
2023-06-05	211.70	218.50	208.00	209.13	6695
2023-06-06	207.98	212.50	206.00	210.73	4582
2023-06-07	211.84	213.60	201.00	202.53	10319
2023-06-08	203.27	208.60	197.78	202.91	4788
2023-06-09	202.01	203.13	197.00	197.85	4714
2023-06-12	197.97	204.98	197.97	204.02	2537
2023-06-13	204.99	204.99	200.62	202.00	1869
2023-06-14	204.04	204.04	200.00	200.69	1889
2023-06-15	200.00	202.12	199.68	199.68	2239
2023-06-16	198.14	201.47	197.11	198.70	3870
2023-06-20	197.00	202.33	190.95	191.10	2775
2023-06-21	191.00	197.60	191.00	194.06	2397
2023-06-22	196.40	196.85	192.25	192.90	1506
2023-06-23	191.08	196.26	191.01	194.21	9497
2023-06-26	192.61	203.96	191.00	191.13	2153
2023-06-27	190.64	193.90	189.00	189.90	2781
2023-06-28	189.00	189.80	187.29	188.24	2092
2023-06-29	189.84	196.64	189.84	194.34	2362
2023-06-30	194.73	199.22	194.45	197.14	2832
2023-07-03	195.97	200.14	195.50	197.63	2718
2023-07-05	203.44	203.47	196.57	202.61	4330
2023-07-06	199.85	201.93	195.00	196.91	3962
2023-07-07	197.73	198.17	195.20	197.49	2600
2023-07-10	197.04	200.37	197.04	197.37	2298
2023-07-11	197.37	203.00	197.11	202.03	2918
2023-07-12	204.08	206.99	200.83	205.77	1700
2023-07-13	207.19	207.47	201.51	203.37	1564
2023-07-14	202.36	203.49	200.46	202.23	1186
2023-07-17	201.47	201.99	197.05	197.92	2285
2023-07-18	199.00	201.50	197.04	199.00	2477
2023-07-19	199.12	204.85	197.13	203.21	1581
2023-07-20	202.75	202.75	197.04	200.27	1772
2023-07-21	199.88	204.84	199.88	203.70	2961
2023-07-24	204.89	204.89	201.57	203.17	2212
2023-07-25	201.19	205.99	201.19	203.50	1340
2023-07-26	205.77	205.77	201.69	204.06	2396
2023-07-27	205.84	205.84	201.00	202.90	1748
2023-07-28	203.84	203.84	201.27	201.27	1510
2023-07-31	202.12	204.59	200.89	203.16	1935
2023-08-01	203.52	203.65	202.10	203.40	1205
2023-08-02	202.00	204.26	202.00	203.50	1564
2023-08-03	202.92	204.98	202.77	203.25	1352
2023-08-04	202.93	204.93	197.37	198.74	5412
2023-08-07	198.70	200.01	194.13	194.91	5863
2023-08-08	194.60	197.73	192.03	193.13	2453
2023-08-09	193.13	196.70	190.72	195.85	3098
2023-08-10	195.85	195.85	194.09	194.09	981
2023-08-11	193.64	196.60	193.64	194.56	1328
2023-08-14	192.87	192.87	187.95	189.74	6933
2023-08-15	188.91	188.91	187.22	187.22	1675
2023-08-16	187.00	188.70	183.82	183.82	2992
2023-08-17	183.69	190.99	179.70	179.98	1878
2023-08-18	179.07	186.04	179.07	183.50	6444
2023-08-21	185.00	185.18	179.68	179.68	2898
2023-08-22	179.11	186.88	178.00	181.90	4041
2023-08-23	182.27	186.00	181.35	185.80	2673
2023-08-24	185.00	187.75	185.00	186.51	1766
2023-08-25	186.55	187.80	185.00	186.62	1484
2023-08-28	185.00	186.49	182.90	183.75	2198
2023-08-29	182.89	189.00	182.89	185.19	2302
2023-08-30	183.45	188.19	183.45	184.88	1791
2023-08-31	186.00	187.85	186.00	186.00	1942
2023-09-01	187.90	187.90	183.53	186.19	2729
2023-09-05	185.00	187.45	182.97	183.03	2196
2023-09-06	180.25	186.37	180.25	183.72	8192
2023-09-07	183.96	186.35	180.73	185.27	3779
2023-09-08	185.00	185.83	184.97	184.99	2035
2023-09-11	181.17	184.64	180.08	181.34	1565
2023-09-12	181.88	181.88	178.34	179.25	1504
2023-09-13	177.00	179.98	175.93	177.25	2055
2023-09-14	178.08	178.50	175.90	175.91	2494
2023-09-15	175.80	175.80	166.77	166.78	5930
2023-09-18	167.80	170.99	165.00	169.14	1914
2023-09-19	169.94	169.99	164.02	166.01	4618
2023-09-20	165.62	169.47	165.00	166.31	1827
2023-09-21	164.54	168.64	164.54	167.08	2184
2023-09-22	166.92	170.00	164.59	165.89	3878
2023-09-25	165.00	167.51	164.59	165.40	1308
2023-09-26	166.43	166.50	164.01	166.01	1845
2023-09-27	167.96	167.96	164.00	166.31	1940
2023-09-28	165.92	171.94	164.58	166.86	1047
2023-09-29	167.20	167.50	165.52	166.00	1428
2023-10-02	166.00	169.59	166.00	166.01	1118
2023-10-03	166.00	166.77	162.50	162.66	4038
2023-10-04	162.75	165.15	160.12	164.05	4453
2023-10-05	164.06	164.94	153.00	155.88	9469
2023-10-06	155.63	163.99	155.63	158.36	1750
2023-10-09	157.40	158.53	151.75	154.84	6991
2023-10-10	155.11	159.59	155.11	157.79	1505
2023-10-11	157.00	157.00	152.65	152.65	3139
2023-10-12	152.75	152.75	145.11	146.77	6193
2023-10-13	146.35	150.00	146.35	147.03	5844
2023-10-16	146.90	155.24	146.90	153.96	6533
2023-10-17	154.15	157.31	152.00	155.90	2889
2023-10-18	155.15	159.68	155.15	158.35	7425
2023-10-19	156.75	157.05	147.00	148.95	7383
2023-10-20	149.79	149.79	145.11	148.20	3732
2023-10-23	151.44	154.45	147.03	147.99	3904
2023-10-24	147.61	148.28	145.90	146.63	2714
2023-10-25	147.85	152.80	144.98	147.88	1956
2023-10-26	146.78	148.39	144.00	145.14	3449
2023-10-27	144.99	147.00	143.51	144.66	1480
2023-10-30	145.50	148.63	144.00	146.88	2523
2023-10-31	145.46	148.74	144.96	147.77	1613
2023-11-01	147.63	151.97	146.59	147.87	2511
2023-11-02	150.22	154.24	150.17	152.77	3673
2023-11-03	159.03	159.68	156.70	158.07	3012
2023-11-06	156.36	156.54	147.39	148.96	7391
2023-11-07	148.21	150.79	145.90	146.52	3034
2023-11-08	145.74	149.82	142.78	146.00	3275
2023-11-09	145.07	145.07	142.50	142.94	3712
2023-11-10	141.88	143.23	141.49	142.60	1651
2023-11-13	142.90	143.19	137.01	141.70	8269
2023-11-14	143.20	148.37	138.00	147.94	9218
2023-11-15	147.52	149.99	147.33	149.11	1667
2023-11-16	148.94	149.88	147.63	147.70	1510
2023-11-17	149.56	149.56	142.01	145.44	3364
2023-11-20	143.92	149.27	142.01	144.19	1565
2023-11-21	143.40	146.00	143.00	143.27	1180
2023-11-22	144.65	146.24	144.00	145.57	1902
2023-11-24	146.20	146.20	145.69	146.04	391
2023-11-27	145.17	152.41	145.17	149.23	2144
2023-11-28	148.62	153.00	144.74	145.12	1748
2023-11-29	149.15	149.30	143.40	143.94	2382
2023-11-30	144.41	147.01	144.20	145.82	1555
2023-12-01	144.29	150.35	144.29	148.58	1581
2023-12-04	146.66	150.90	146.63	148.40	1734
2023-12-05	147.00	152.98	147.00	148.48	1455
2023-12-06	149.94	150.94	147.51	148.40	5580
2023-12-07	149.49	152.24	149.45	151.72	2229
2023-12-08	149.92	151.00	149.92	150.94	694
2023-12-11	152.00	160.76	149.90	159.41	8184
2023-12-12	160.25	175.39	160.25	171.44	7659
2023-12-13	172.21	183.50	171.10	179.89	6337
2023-12-14	180.00	180.94	176.47	178.93	2686
2023-12-15	178.77	178.77	171.66	171.69	6149
2023-12-18	173.79	173.79	168.95	169.69	1578
2023-12-19	171.13	173.00	165.52	170.84	1369
2023-12-20	171.78	173.50	167.50	168.76	2416
2023-12-21	170.29	171.49	165.81	169.56	1078
2023-12-22	169.23	171.90	166.50	169.67	1560
2023-12-26	169.06	170.15	167.00	169.03	1350
2023-12-27	167.72	169.90	167.72	168.35	1397
2023-12-28	169.00	169.04	166.34	166.97	2424
2023-12-29	166.90	166.98	163.68	164.93	2990
2024-01-02	163.74	163.74	157.67	159.13	3188
2024-01-03	159.45	162.94	158.19	161.00	6407
2024-01-04	161.00	162.02	160.99	160.99	7070
2024-01-05	162.79	170.00	161.87	164.05	6365
2024-01-08	164.00	169.45	164.00	167.33	1279
2024-01-09	166.16	169.75	164.49	166.74	2112
2024-01-10	167.31	168.10	160.96	163.50	4545
2024-01-11	162.92	165.88	161.51	162.33	1468
2024-01-12	163.68	164.08	159.02	160.44	2233
2024-01-16	159.01	159.99	156.12	156.12	1761
2024-01-17	154.29	156.98	154.15	154.96	2620
2024-01-18	154.63	156.57	150.50	152.34	1911
2024-01-19	152.37	154.67	150.52	151.40	1508
2024-01-22	153.08	156.47	153.08	156.05	1706
2024-01-23	157.88	157.88	152.51	153.04	2235
2024-01-24	154.00	158.01	153.30	154.11	1245
2024-01-25	156.25	158.33	155.79	157.31	1244
2024-01-26	157.98	157.98	154.98	157.89	552
2024-01-29	156.76	158.03	155.25	156.98	461
2024-01-30	158.25	158.25	154.04	157.28	960
2024-01-31	157.92	158.51	154.00	154.67	1199
2024-02-01	154.00	158.78	154.00	157.49	2606
2024-02-02	155.47	157.92	154.70	155.67	887
2024-02-05	154.71	157.21	153.69	153.69	3434
2024-02-06	153.15	154.99	153.15	154.60	1168
2024-02-07	154.30	155.69	152.04	152.04	848
2024-02-08	152.06	154.01	151.12	151.73	2438
2024-02-09	151.30	153.44	151.30	152.87	1097
2024-02-12	154.98	156.10	151.25	152.13	1864
2024-02-13	151.01	151.10	145.95	147.42	4148
2024-02-14	149.00	158.37	147.64	153.06	2329
2024-02-15	153.10	155.25	149.92	153.99	1559
2024-02-16	152.93	157.10	152.69	152.69	1691
2024-02-20	152.69	156.78	150.00	151.33	1996
2024-02-21	151.69	153.75	151.69	152.45	1068
2024-02-22	153.10	159.57	151.70	157.03	2321
2024-02-23	157.52	163.50	157.52	163.50	1553
2024-02-26	178.00	178.00	170.00	175.00	4041
2024-02-27	175.39	177.61	175.00	175.00	943
2024-02-28	174.01	178.01	171.00	171.00	6638
2024-02-29	173.12	177.10	171.80	173.21	941
2024-03-01	172.41	172.41	169.00	169.00	793
2024-03-04	169.40	184.18	169.40	181.01	3620
2024-03-05	181.99	181.99	175.11	177.76	1515
2024-03-06	179.32	192.70	179.32	190.10	3256
2024-03-07	190.95	191.24	186.52	188.86	2221
2024-03-08	190.18	190.18	180.93	184.02	2972
2024-03-11	183.06	191.11	173.90	185.00	4747
2024-03-12	187.40	196.85	182.28	191.15	4296
2024-03-13	194.07	197.06	188.25	193.99	4140
2024-03-14	192.54	193.00	184.30	185.28	1301
2024-03-15	184.03	198.03	181.21	197.97	9975
2024-03-18	195.20	206.97	190.86	201.24	6003
2024-03-19	203.42	204.35	197.42	199.00	2007
2024-03-20	198.72	203.00	195.00	199.40	2363
2024-03-21	198.40	203.92	198.40	202.69	3466
2024-03-22	203.00	204.99	200.00	201.01	2648
2024-03-25	198.00	203.63	198.00	200.78	1399
2024-03-26	200.00	200.18	186.21	187.39	3249
2024-03-27	188.59	190.18	184.51	188.60	2173
2024-03-28	189.99	190.98	186.56	189.68	4317
2024-04-01	189.99	199.00	188.00	198.41	6652
2024-04-02	197.90	200.00	190.10	197.11	2163
2024-04-03	195.00	201.50	192.00	193.93	4919
2024-04-04	193.56	197.90	193.56	194.97	1293
2024-04-05	194.11	197.00	190.26	194.17	1042
2024-04-08	193.63	198.17	193.01	195.36	683
2024-04-09	195.54	198.79	193.02	195.06	1030
2024-04-10	192.89	195.00	188.63	192.02	2235
2024-04-11	192.96	197.06	191.81	195.00	1428
2024-04-12	196.07	196.07	190.32	191.07	1285
2024-04-15	193.00	197.49	191.36	193.02	1722
2024-04-16	191.52	197.35	191.52	195.07	1409
2024-04-17	195.78	196.01	191.15	192.16	1394
2024-04-18	192.19	198.47	192.19	196.57	3152
2024-04-19	193.42	200.00	193.42	199.73	2206
2024-04-22	197.28	203.00	197.28	201.02	4951
2024-04-23	199.08	202.50	199.02	201.96	3385
2024-04-24	201.64	201.64	198.50	200.19	2277
2024-04-25	197.84	201.95	196.92	201.36	1149
2024-04-26	202.93	207.00	200.72	206.85	2359
2024-04-29	207.00	207.00	200.06	203.60	4770
2024-04-30	203.04	203.04	196.65	197.11	4487
2024-05-01	198.91	199.67	196.68	198.87	1140
2024-05-02	201.01	201.01	197.39	200.40	968
2024-05-03	201.84	205.70	199.38	203.94	2141
2024-05-06	205.06	206.99	198.90	201.00	1811
2024-05-07	199.82	203.96	199.82	201.87	1305
2024-05-08	201.01	203.81	201.01	203.33	1176
2024-05-09	203.61	209.50	203.35	209.50	2942
2024-05-10	209.05	212.00	208.00	212.00	1493
2024-05-13	212.00	216.14	202.39	202.87	4025
2024-05-14	204.08	209.95	203.00	209.22	2916
2024-05-15	211.30	216.10	208.85	213.83	2879
2024-05-16	212.40	219.00	211.27	215.80	3218
2024-05-17	215.27	215.27	198.65	200.00	9112
2024-05-20	200.11	200.11	194.84	196.62	3290
2024-05-21	196.60	197.69	193.76	195.10	2234
2024-05-22	195.05	197.13	193.07	197.13	1698
2024-05-23	197.22	197.22	192.95	194.47	2940
2024-05-24	195.47	195.47	193.94	194.71	875
2024-05-28	192.90	194.98	192.69	194.62	2179
2024-05-29	192.86	196.05	192.86	194.62	1497
2024-05-30	196.59	198.00	194.97	196.50	1748
2024-05-31	196.42	199.00	193.27	198.99	5162
2024-06-03	198.99	198.99	194.53	196.23	4957
2024-06-04	194.22	195.94	194.05	194.99	799
2024-06-05	195.94	199.88	192.38	198.44	1040
2024-06-06	196.25	196.25	194.21	194.91	490
2024-06-07	193.51	195.60	193.31	195.60	330
2024-06-10	194.13	194.13	188.10	189.28	2448
2024-06-11	187.90	188.35	186.01	188.35	962
2024-06-12	190.89	193.88	190.25	193.18	888
2024-06-13	189.41	193.21	188.03	193.21	1318
2024-06-14	190.22	190.22	180.02	180.02	5497
2024-06-17	180.98	187.86	180.00	187.86	2046
2024-06-18	187.50	187.95	180.00	182.32	4363
2024-06-20	182.69	186.76	181.76	186.11	1896
2024-06-21	184.34	189.95	180.00	189.95	12942
2024-06-24	188.60	188.60	182.92	184.03	1634
2024-06-25	185.76	186.41	180.01	185.67	1124
2024-06-26	184.47	188.86	184.44	188.06	1702
2024-06-27	188.99	189.00	184.95	188.00	1629
2024-06-28	189.85	193.38	185.48	193.38	6824
2024-07-01	190.59	191.58	185.56	190.00	3507
2024-07-02	191.00	191.94	185.01	185.01	2286
2024-07-03	186.99	188.14	184.81	187.66	1037
2024-07-05	186.00	186.99	181.30	183.35	2253
2024-07-08	183.50	186.55	182.51	184.91	1699
2024-07-09	185.00	188.36	185.00	186.40	1564
2024-07-10	188.64	188.64	182.98	184.56	1561
2024-07-11	185.96	192.00	182.00	190.43	2702
2024-07-12	191.00	193.80	187.14	192.78	2553
2024-07-15	193.64	196.28	193.39	195.49	2383
2024-07-16	195.99	200.94	195.28	198.95	3851
2024-07-17	198.00	201.00	197.99	199.60	2254
2024-07-18	199.60	200.98	196.03	196.39	1079
2024-07-19	196.01	197.35	193.07	194.78	1263
2024-07-22	192.98	196.26	192.00	195.71	1245
2024-07-23	196.52	198.50	192.24	197.74	2512
2024-07-24	195.96	198.11	192.56	195.23	1538
2024-07-25	196.00	199.56	195.32	197.84	1799
2024-07-26	198.38	201.90	197.50	198.97	1644
2024-07-29	199.60	200.22	197.23	197.71	1863
2024-07-30	197.58	199.39	197.58	199.39	467
2024-07-31	198.99	202.00	198.00	200.75	1883
2024-08-01	200.00	200.00	191.61	195.50	1705
2024-08-02	188.58	194.30	182.95	188.10	966
2024-08-05	185.00	185.77	179.63	181.31	1999
2024-08-06	182.00	189.13	182.00	189.13	1635
2024-08-07	188.44	192.87	185.96	188.05	1253
2024-08-08	191.39	191.39	186.89	188.06	675
2024-08-09	188.04	193.03	187.01	187.03	1419
2024-08-12	190.00	190.33	168.42	172.17	6785
2024-08-13	175.84	178.03	172.51	175.97	1226
2024-08-14	176.38	177.16	173.00	173.13	823
2024-08-15	178.50	183.00	175.59	183.00	1734
2024-08-16	182.64	183.51	175.27	178.98	1027
2024-08-19	178.70	181.50	176.00	177.95	1874
2024-08-20	178.00	178.00	175.25	175.26	672
2024-08-21	176.20	183.62	176.00	177.67	830
2024-08-22	178.62	178.62	175.06	176.15	303
2024-08-23	177.00	181.79	176.31	181.79	2849
2024-08-26	180.09	180.09	174.55	174.55	1718
2024-08-27	176.07	177.69	175.00	176.09	737
2024-08-28	177.10	178.70	175.53	178.65	1274
2024-08-29	179.55	179.55	177.42	179.13	544
2024-08-30	179.05	179.59	175.36	178.99	948
2024-09-03	176.00	178.41	172.00	172.01	1390
2024-09-04	173.23	173.23	170.01	171.25	581
2024-09-05	172.90	172.99	169.69	169.69	958
2024-09-06	171.00	171.11	166.14	168.49	1383
2024-09-09	170.33	170.33	164.00	164.80	2273
2024-09-10	164.00	167.42	162.22	166.42	1871
2024-09-11	165.00	169.49	159.69	165.71	5474
2024-09-12	166.93	171.83	162.80	166.98	2357
2024-09-13	168.59	172.40	164.52	171.45	1899
2024-09-16	172.72	172.72	169.01	170.00	1766
2024-09-17	171.82	177.15	171.33	175.25	5650
2024-09-18	175.25	178.25	173.82	174.26	1300
2024-09-19	177.90	178.95	174.41	177.63	1966
2024-09-20	175.55	178.59	173.82	174.75	5305
2024-09-23	176.33	176.33	172.17	172.17	2213
2024-09-24	171.36	175.04	164.60	169.26	8917
2024-09-25	170.33	170.38	166.63	168.80	3857
2024-09-26	171.00	172.00	169.55	171.98	1373
2024-09-27	171.15	171.18	169.72	169.72	1211
2024-09-30	171.25	172.01	167.50	172.01	2721
2024-10-01	169.41	170.09	167.96	170.08	1937
2024-10-02	167.82	169.38	165.42	169.19	2906
2024-10-03	167.11	169.25	164.62	165.42	2147
2024-10-04	168.88	172.54	167.00	169.94	963
2024-10-07	171.05	171.05	168.20	168.20	1073
2024-10-08	169.57	172.00	166.93	168.09	1918
2024-10-09	168.08	170.48	167.52	168.95	1504
2024-10-10	167.50	173.17	167.50	170.92	1330
2024-10-11	171.63	173.60	171.50	172.05	1072
2024-10-14	170.00	170.54	168.56	170.06	918
2024-10-15	168.92	169.70	168.92	168.92	1088
2024-10-16	168.89	171.08	168.89	171.08	579
2024-10-17	170.90	172.50	170.89	172.50	1061
2024-10-18	173.00	173.00	171.60	172.00	1000
2024-10-21	173.00	173.00	167.50	167.52	2635
2024-10-22	168.06	168.32	165.36	165.36	1154
2024-10-23	165.41	170.90	165.41	170.90	2017
2024-10-24	170.90	170.94	168.31	170.94	1197
2024-10-25	172.94	173.00	170.95	172.28	3611
2024-10-28	172.96	173.00	171.97	172.61	860
2024-10-29	171.05	172.89	171.05	172.79	665
2024-10-30	172.24	173.00	171.95	173.00	765
2024-10-31	172.41	172.48	170.31	170.31	653
2024-11-01	171.57	173.00	170.90	173.00	1396
2024-11-04	170.85	173.00	170.85	173.00	679
2024-11-05	171.53	173.00	171.50	173.00	780
2024-11-06	173.00	180.99	173.00	179.97	14283
2024-11-07	180.59	182.37	177.11	179.88	2422
2024-11-08	180.62	183.31	180.00	180.60	2671
2024-11-11	179.47	179.91	171.00	174.53	2639
2024-11-12	174.70	187.00	171.94	185.48	9302
2024-11-13	186.83	205.00	186.83	204.00	14627
2024-11-14	204.04	215.06	202.01	212.16	14604
2024-11-15	214.12	214.78	204.94	210.00	18809
2024-11-18	210.11	215.00	189.21	210.00	19961
2024-11-19	209.56	211.90	205.00	209.03	10700
2024-11-20	210.00	213.50	209.93	210.61	6894
2024-11-21	209.64	213.95	200.01	208.50	7864
2024-11-22	208.49	208.49	203.81	206.41	4408
2024-11-25	208.88	211.69	205.15	206.98	7901
2024-11-26	205.88	208.00	201.03	206.86	5594
2024-11-27	207.44	217.69	204.31	215.00	9738
2024-11-29	214.33	216.00	208.71	210.43	1487
2024-12-02	212.43	219.50	208.39	216.04	11225
2024-12-03	217.73	226.30	216.93	224.00	16262
2024-12-04	224.00	228.98	221.46	224.18	6491
2024-12-05	228.05	231.50	219.52	230.00	10651
2024-12-06	232.28	236.51	225.00	229.67	12481
2024-12-09	229.97	233.66	226.24	226.31	4386
2024-12-10	230.27	232.49	224.00	228.60	6348
2024-12-11	231.71	234.60	228.50	230.79	6226
2024-12-12	234.49	239.68	230.67	236.10	6051
2024-12-13	238.71	239.66	230.82	230.83	3158
2024-12-16	231.01	244.27	220.75	236.24	6658
2024-12-17	235.00	265.73	232.10	256.69	16836
2024-12-18	256.04	262.45	235.90	236.41	9729
2024-12-19	236.87	254.99	232.34	243.70	45314
2024-12-20	238.92	253.13	234.01	250.68	100620
2024-12-23	250.34	258.99	248.00	253.59	27236
2024-12-24	255.37	266.93	255.20	264.55	11255
2024-12-26	262.59	271.35	260.46	262.92	8309
2024-12-27	259.14	266.99	252.62	257.20	10741
2024-12-30	249.70	262.98	249.59	256.00	9108
2024-12-31	255.76	262.69	251.87	254.29	24299
2025-01-02	254.29	257.08	244.98	249.96	11164
2025-01-03	247.60	269.00	244.70	257.76	32472
2025-01-06	257.68	260.00	248.05	248.17	7214
2025-01-07	245.52	248.20	229.74	236.40	19137
2025-01-08	233.07	234.00	227.23	228.11	8110
2025-01-10	224.34	228.93	214.18	218.16	10528
2025-01-13	217.31	221.08	215.48	218.32	5909
2025-01-14	222.03	223.00	216.80	219.18	6949
2025-01-15	223.00	223.10	217.22	218.97	4123
2025-01-16	219.36	219.36	213.10	214.39	2824
2025-01-17	216.15	219.97	215.50	218.34	5733
2025-01-21	221.22	223.69	215.32	220.92	3380
2025-01-22	221.34	224.75	219.43	221.57	3406
2025-01-23	218.87	222.53	218.87	222.05	5501
2025-01-24	220.38	225.91	220.38	225.24	4688
2025-01-27	223.42	234.35	223.42	228.09	4452
2025-01-28	226.28	232.18	226.28	229.73	3202
2025-01-29	227.26	232.87	226.93	231.70	5259
2025-01-30	230.73	236.50	230.73	233.86	3477
2025-01-31	235.47	235.90	228.93	232.01	3570
2025-02-03	227.56	232.22	225.00	228.79	1815
2025-02-04	230.84	237.05	230.22	234.75	2716
2025-02-05	236.00	239.51	232.36	235.33	3942
2025-02-06	233.81	237.50	231.03	233.33	1518
2025-02-07	232.34	235.61	230.18	231.21	3680
2025-02-10	234.36	239.75	234.00	236.69	2414
2025-02-11	236.24	244.32	236.24	240.05	2166
2025-02-12	240.76	241.13	235.91	237.56	2634
2025-02-13	239.72	245.00	235.64	242.88	2248
2025-02-14	245.00	246.02	241.07	241.83	1987
2025-02-18	240.88	247.57	234.05	238.75	3445
2025-02-19	240.00	256.15	239.50	251.88	6092
2025-02-20	250.28	254.99	243.10	244.00	6078
2025-02-21	246.85	246.85	233.61	234.28	5881
2025-02-24	235.00	242.50	235.00	237.11	3464
2025-02-25	237.20	243.27	237.20	241.79	3337
2025-02-26	239.86	248.04	239.86	245.45	4010
2025-02-27	245.00	245.45	239.78	242.33	1828
2025-02-28	244.62	245.12	238.76	245.12	5901
2025-03-03	243.00	244.00	222.00	228.79	8743
2025-03-04	223.10	230.47	220.61	222.01	5071
2025-03-05	222.01	224.98	217.70	224.36	4074
2025-03-06	221.99	224.36	219.54	221.90	5714
2025-03-07	221.81	225.20	214.01	217.89	3243
2025-03-10	214.76	222.52	211.01	212.58	7807
2025-03-11	214.78	219.80	207.69	214.35	8473
2025-03-12	219.69	221.66	214.31	216.45	3162
2025-03-13	214.22	220.72	210.45	210.60	1801
2025-03-14	213.00	217.84	212.68	216.56	3955
2025-03-17	217.61	217.98	210.51	212.07	3503
2025-03-18	208.69	212.39	207.00	208.00	2386
2025-03-19	209.31	222.97	207.35	220.43	2888
2025-03-20	219.85	225.79	219.85	224.03	2688
2025-03-21	220.46	221.00	211.17	211.81	6349
2025-03-24	215.77	221.00	213.88	218.71	3803
2025-03-25	216.18	218.85	208.63	209.93	8410
2025-03-26	211.13	212.25	207.01	211.40	5618
2025-03-27	209.52	225.39	208.34	224.07	9712
2025-03-28	221.67	221.67	213.53	216.14	4505
2025-03-31	215.88	220.03	209.00	216.54	19453
2025-04-01	214.65	216.14	210.63	213.01	4465
2025-04-02	209.46	217.96	209.46	216.41	2636
2025-04-03	209.12	215.00	208.46	213.30	4855
2025-04-04	208.27	208.27	201.56	203.78	4817
2025-04-07	200.31	207.30	199.33	202.02	2993
2025-04-08	208.41	213.36	200.83	203.60	3331
2025-04-09	203.64	221.00	200.33	217.29	9590
2025-04-10	212.08	212.08	202.36	204.26	4094
2025-04-11	203.99	209.97	195.05	209.68	3553
2025-04-14	210.03	216.19	208.64	214.39	2968
2025-04-15	216.69	218.76	213.26	216.00	2275
2025-04-16	216.02	216.02	207.15	208.85	2993
2025-04-17	209.37	222.44	206.62	220.03	7007
2025-04-21	215.93	220.00	214.75	216.52	2802
2025-04-22	218.09	229.46	217.64	219.61	2820
2025-04-23	224.62	227.89	222.10	223.52	34260
2025-04-24	222.74	228.95	222.26	226.99	8462
2025-04-25	224.47	231.79	221.50	223.40	19280
2025-04-28	222.49	232.54	222.29	232.54	28969
2025-04-29	229.13	238.58	227.39	232.22	6454
2025-04-30	228.93	234.56	222.54	232.91	5289
2025-05-01	237.00	237.00	225.70	226.56	7799
2025-05-02	228.57	237.29	227.13	233.95	9642
2025-05-05	228.84	239.42	228.84	232.83	9165
2025-05-06	229.42	235.72	229.42	235.46	6095
2025-05-07	237.76	239.17	233.04	237.11	31186
2025-05-08	239.95	247.04	239.16	243.18	6451
2025-05-09	241.76	246.46	238.28	239.53	4448
2025-05-12	247.21	247.21	232.00	237.00	10577
2025-05-13	238.53	242.00	234.28	237.40	3763
2025-05-14	237.31	238.70	234.00	237.12	3908
2025-05-15	236.69	241.00	236.41	239.00	2603
2025-05-16	240.15	243.80	237.38	241.74	5147
2025-05-19	240.80	243.05	237.78	241.53	4778
2025-05-20	241.77	244.27	235.70	237.52	3170
2025-05-21	235.20	239.11	230.12	234.33	8559
2025-05-22	233.10	246.98	233.10	246.42	98577
2025-05-23	244.74	253.61	242.70	246.97	9655
2025-05-27	250.00	255.75	244.78	251.10	101616
2025-05-28	250.03	263.95	249.01	261.07	140033
2025-05-29	260.23	267.00	250.64	252.75	118448
2025-05-30	253.04	256.08	244.01	247.14	64586
2025-06-02	247.14	255.97	245.07	251.81	22785
2025-06-03	254.19	261.35	248.97	254.23	16176
2025-06-04	253.55	266.06	253.55	260.33	59014
2025-06-05	260.62	262.08	254.02	257.11	41438
2025-06-06	260.20	264.47	256.16	263.70	20923
2025-06-09	265.00	271.00	261.09	267.07	66719
2025-06-10	269.91	272.17	265.55	266.44	9983
2025-06-11	267.08	267.09	255.81	257.19	12109
2025-06-12	257.03	261.54	253.59	258.72	10652
2025-06-13	255.48	258.72	251.90	256.52	26058
2025-06-16	260.25	273.76	255.87	273.18	44028
2025-06-17	271.66	274.12	266.77	272.12	25067
2025-06-18	273.83	278.36	271.99	274.29	20464
2025-06-20	274.95	283.48	271.99	282.57	21227
2025-06-23	283.70	292.50	281.92	291.95	15644
2025-06-24	293.50	296.40	286.44	287.32	15662
2025-06-25	286.83	293.41	283.29	289.48	20156
2025-06-26	292.08	293.18	286.65	289.32	13062
2025-06-27	291.72	295.00	286.23	291.47	21672
2025-06-30	293.30	293.81	289.07	292.21	35248
2025-07-01	289.28	298.49	285.25	294.14	16323
2025-07-02	294.14	297.50	289.99	292.17	10186
2025-07-03	291.83	293.43	286.62	290.00	10757
2025-07-07	288.00	288.88	282.42	287.63	15214
2025-07-08	287.51	295.81	285.31	295.50	12808
2025-07-09	297.00	301.82	289.27	301.34	23636
2025-07-10	300.14	308.62	295.58	298.67	16997
2025-07-11	297.34	297.34	290.92	296.70	19544
2025-07-14	295.62	298.50	288.53	294.07	17993
2025-07-15	293.96	294.58	289.57	293.69	17168
2025-07-16	293.93	298.81	289.43	297.15	32904
2025-07-17	298.18	301.10	294.58	300.56	12524
2025-07-18	303.49	305.66	298.70	304.83	13268
2025-07-21	307.36	317.61	303.96	315.91	24166
2025-07-22	317.90	323.91	314.60	322.64	16660
2025-07-23	324.41	328.65	319.00	324.71	19255
2025-07-24	322.42	322.42	312.64	313.69	18464
2025-07-25	313.00	320.77	309.99	319.55	23192
2025-07-28	319.75	319.75	311.24	313.90	28160
2025-07-29	313.01	318.00	305.65	309.14	34556
2025-07-30	310.82	316.05	306.72	310.75	24202
2025-07-31	307.01	309.96	301.35	308.32	15108
2025-08-01	308.53	310.44	297.26	298.97	14999
2025-08-04	299.93	305.09	293.08	294.23	12829
2025-08-05	295.91	295.91	289.46	291.89	15519
2025-08-06	290.86	299.30	289.55	291.79	27089
2025-08-07	292.80	295.91	281.30	281.31	8053
2025-08-08	282.18	282.18	273.39	275.24	19286
2025-08-11	274.85	288.49	274.05	284.36	24447
2025-08-12	284.31	288.27	277.07	283.95	46347
2025-08-13	284.93	291.10	279.14	287.22	28482
2025-08-14	285.46	290.20	280.00	288.27	16296
2025-08-15	290.04	318.36	288.35	312.89	54104
2025-08-18	313.58	317.75	302.65	303.10	21045
2025-08-19	300.64	309.67	300.01	305.00	35322
2025-08-20	304.99	305.60	299.05	302.05	15508
2025-08-21	302.64	303.00	291.74	295.62	13722
2025-08-22	298.21	311.69	293.03	305.54	24281
2025-08-25	304.83	312.33	299.70	303.88	46464
2025-08-26	306.72	314.28	305.43	310.96	20410
2025-08-27	314.07	316.92	308.53	316.92	32632
2025-08-28	319.73	319.99	310.06	319.80	17917
2025-08-29	320.00	322.07	310.73	310.87	16276
2025-09-02	305.38	314.90	303.46	308.35	18869
2025-09-03	305.97	314.26	305.23	309.97	57913
2025-09-04	308.16	314.70	307.26	310.90	16008
2025-09-05	313.21	317.32	307.60	311.31	12020
2025-09-08	314.27	317.10	309.58	314.28	20349
2025-09-09	314.70	317.15	309.91	311.97	18033
2025-09-10	311.25	315.79	306.08	306.38	14131
2025-09-11	306.10	318.08	302.66	317.37	15453
2025-09-12	317.43	317.43	303.92	303.94	15805
2025-09-15	303.66	314.13	301.22	313.42	17741
2025-09-16	314.42	314.42	304.29	309.72	17332
2025-09-17	307.27	315.58	307.27	309.39	10459
2025-09-18	312.87	312.87	306.83	309.81	8246
2025-09-19	310.52	313.57	307.04	312.36	35540
2025-09-22	312.34	314.02	306.75	313.84	12125
2025-09-23	316.33	323.63	309.02	313.32	13918
2025-09-24	314.08	318.47	309.54	317.70	13302
2025-09-25	316.31	321.67	312.13	320.90	14648
2025-09-26	322.00	327.99	318.35	327.21	12478
2025-09-29	329.00	332.90	323.80	324.44	10096
2025-09-30	325.31	325.31	317.05	323.65	9425
2025-10-01	320.45	325.85	314.59	323.07	12707
2025-10-02	323.05	334.82	319.74	333.22	11702
2025-10-03	335.73	335.73	326.84	330.69	12087
2025-10-06	333.73	336.64	329.60	336.09	18988
2025-10-07	333.56	344.87	331.45	343.27	12737
2025-10-08	345.83	345.83	336.80	343.61	8918
2025-10-09	343.00	345.58	337.93	343.46	9398
2025-10-10	343.21	348.63	337.02	338.14	9457
2025-10-13	342.57	351.66	339.66	350.32	11088
2025-10-14	346.50	361.06	343.45	356.82	14978
2025-10-15	357.24	360.52	355.78	359.81	12929
2025-10-16	358.47	361.67	354.12	356.16	9062
2025-10-17	357.83	362.85	350.56	360.86	13323
2025-10-20	365.00	369.91	359.59	367.97	10221
2025-10-21	367.96	367.96	357.10	362.19	7149
2025-10-22	362.56	365.77	359.68	364.36	6000
2025-10-23	363.43	377.13	361.13	372.81	11496
2025-10-24	377.35	381.83	373.77	375.00	6901

Explore More About BH

Coins representing dividend payouts and trends

BH Dividend History

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

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

BH Stock Split History

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

Graph showing historical stock prices and market trends

BH Historical Prices

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

Web Analytics