CABO Historical Prices

Summary

Key Stock Metrics

150.00

(May 2, 2025)

52-Week Low

437.00

(November 25, 2024)

52-Week High

2326.80

(December 30, 2020)

All-Time High

152.51

(May 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-07-01	450.48	450.48	380.00	399.00	142441
2015-07-02	401.51	409.50	395.39	399.71	205104
2015-07-06	395.00	404.93	392.37	395.75	142779
2015-07-07	395.87	400.00	393.81	393.81	80937
2015-07-08	390.01	400.00	365.00	380.50	116956
2015-07-09	384.00	393.38	382.02	382.73	86907
2015-07-10	387.00	392.04	382.59	383.80	168693
2015-07-13	386.03	391.00	382.05	387.90	69619
2015-07-14	390.01	394.43	384.42	390.36	87622
2015-07-15	391.00	396.74	388.21	394.68	86766
2015-07-16	392.20	397.72	390.91	396.50	121224
2015-07-17	397.00	401.80	392.48	399.84	226061
2015-07-20	400.33	405.00	393.01	393.56	45253
2015-07-21	393.01	400.57	388.46	399.99	36437
2015-07-22	399.00	402.49	391.40	397.16	307065
2015-07-23	398.03	401.89	398.00	400.49	73057
2015-07-24	408.14	424.60	402.50	422.72	159973
2015-07-27	418.97	420.90	408.42	412.65	30656
2015-07-28	407.61	412.81	405.97	409.61	38716
2015-07-29	404.00	416.38	404.00	416.04	25288
2015-07-30	415.00	416.00	410.00	412.73	20005
2015-07-31	415.90	416.00	410.00	415.22	27675
2015-08-03	414.86	419.18	412.70	416.60	41640
2015-08-04	415.60	417.00	407.49	414.62	44091
2015-08-05	434.82	440.18	411.52	417.00	38542
2015-08-06	414.93	420.63	409.95	415.53	51527
2015-08-07	412.61	418.77	412.61	415.42	70833
2015-08-10	417.04	436.05	415.48	430.30	31293
2015-08-11	427.21	430.00	427.21	427.54	10525
2015-08-12	424.82	430.00	417.51	425.61	15638
2015-08-13	426.46	430.97	420.65	424.95	31488
2015-08-14	425.00	437.97	420.25	424.25	14563
2015-08-17	425.25	444.51	425.08	440.00	37796
2015-08-18	427.41	439.46	427.41	439.03	6837
2015-08-19	436.55	439.96	430.01	432.88	15017
2015-08-20	430.29	442.91	423.50	424.90	29849
2015-08-21	422.01	430.00	405.00	419.75	72964
2015-08-24	401.30	418.12	396.98	409.99	74265
2015-08-25	411.10	422.10	411.10	413.23	35839
2015-08-26	421.00	428.36	411.00	413.92	22552
2015-08-27	419.05	431.55	413.37	416.01	20903
2015-08-28	415.86	422.99	410.00	418.18	12299
2015-08-31	413.00	427.70	411.02	415.34	23614
2015-09-01	416.85	420.19	406.15	410.73	62474
2015-09-02	414.39	419.15	386.40	405.93	61762
2015-09-03	405.40	416.20	405.00	408.91	22807
2015-09-04	406.57	416.23	400.43	415.63	34891
2015-09-08	419.64	427.89	419.64	425.00	21430
2015-09-09	433.78	434.81	424.21	427.43	10444
2015-09-10	427.87	432.47	411.02	412.86	14708
2015-09-11	409.62	419.00	401.01	417.57	38082
2015-09-14	417.00	421.22	411.11	420.08	11419
2015-09-15	418.90	430.19	415.13	420.08	19008
2015-09-16	419.08	424.71	414.10	422.01	57340
2015-09-17	421.87	441.62	421.87	424.36	77387
2015-09-18	420.00	428.94	420.00	423.92	103001
2015-09-21	424.00	428.08	418.00	426.86	33139
2015-09-22	421.23	437.98	419.64	433.51	22050
2015-09-23	434.49	442.00	430.53	434.70	15420
2015-09-24	431.96	436.59	423.26	424.51	32067
2015-09-25	427.76	438.29	423.99	426.85	52889
2015-09-28	427.10	441.50	425.95	427.98	56696
2015-09-29	428.98	436.00	427.00	427.71	30380
2015-09-30	430.45	435.00	418.00	419.42	48641
2015-10-01	420.49	435.98	420.00	428.36	40735
2015-10-02	426.99	436.44	426.29	431.00	48637
2015-10-05	432.85	433.00	420.00	429.00	111422
2015-10-06	426.99	427.47	414.64	416.59	26243
2015-10-07	418.05	433.00	413.64	427.86	35342
2015-10-08	430.50	430.50	420.01	421.96	24329
2015-10-09	422.33	429.78	422.33	429.16	11433
2015-10-12	429.84	438.45	426.90	438.28	12131
2015-10-13	439.25	440.30	432.23	433.26	13210
2015-10-14	435.72	439.96	430.26	435.01	12087
2015-10-15	434.92	441.81	433.35	440.00	21248
2015-10-16	440.04	448.69	440.04	443.48	19612
2015-10-19	440.00	446.76	440.00	442.40	9447
2015-10-20	444.50	444.50	432.39	434.97	17822
2015-10-21	430.42	430.42	422.60	425.09	19218
2015-10-22	441.50	441.50	413.77	421.42	38120
2015-10-23	420.81	425.76	417.29	424.28	22586
2015-10-26	425.26	440.31	423.61	432.43	18018
2015-10-27	434.11	436.59	422.40	427.76	63039
2015-10-28	428.00	436.48	427.12	436.33	18397
2015-10-29	434.10	436.00	429.00	434.10	24026
2015-10-30	435.42	442.49	430.28	433.44	17676
2015-11-02	435.00	448.00	430.06	444.61	39256
2015-11-03	444.60	444.60	437.32	439.56	14286
2015-11-04	442.09	442.49	438.07	439.35	37355
2015-11-05	439.35	441.20	430.01	437.01	25993
2015-11-06	436.00	458.00	436.00	457.95	16883
2015-11-09	456.54	474.99	455.60	474.50	21852
2015-11-10	472.27	492.81	456.45	490.48	26843
2015-11-11	490.00	492.05	474.97	478.57	20962
2015-11-12	476.82	478.34	472.03	474.51	18355
2015-11-13	460.46	475.00	460.46	468.99	15920
2015-11-16	461.00	475.40	461.00	471.46	14935
2015-11-17	472.29	474.10	464.67	469.83	10601
2015-11-18	468.90	469.00	460.62	465.35	17385
2015-11-19	464.51	464.51	451.54	454.54	11588
2015-11-20	455.50	456.79	435.50	440.64	22905
2015-11-23	437.59	455.78	437.59	450.97	39822
2015-11-24	446.72	453.95	445.00	449.78	31676
2015-11-25	450.00	450.00	439.89	441.18	9845
2015-11-27	439.13	446.47	436.84	446.47	10295
2015-11-30	445.83	446.35	442.00	446.26	18214
2015-12-01	448.10	460.08	448.10	451.10	39627
2015-12-02	451.80	459.99	448.49	456.88	20638
2015-12-03	450.69	454.00	430.99	432.97	33730
2015-12-04	436.59	448.95	427.91	441.56	34925
2015-12-07	439.07	444.00	439.07	443.48	23633
2015-12-08	441.00	445.00	434.11	436.05	29233
2015-12-09	437.47	441.87	429.26	431.95	29021
2015-12-10	434.85	439.89	433.90	437.22	18445
2015-12-11	439.60	441.10	435.28	440.42	22929
2015-12-14	439.00	446.01	436.36	438.21	29868
2015-12-15	439.86	453.43	429.40	430.32	30952
2015-12-16	427.71	437.89	420.50	435.39	26015
2015-12-17	433.98	452.38	420.76	448.99	32779
2015-12-18	445.16	447.70	430.02	436.56	57890
2015-12-21	435.43	442.06	420.70	436.93	30979
2015-12-22	437.48	441.24	430.34	431.00	21022
2015-12-23	433.26	435.00	420.06	429.59	24890
2015-12-24	430.78	438.60	425.85	435.03	20561
2015-12-28	436.17	456.86	435.34	449.62	23485
2015-12-29	454.00	460.10	437.00	440.25	27739
2015-12-30	442.81	447.98	427.01	438.18	21106
2015-12-31	434.11	448.87	430.05	433.66	39966
2016-01-04	428.42	438.35	419.51	431.67	42112
2016-01-05	431.03	437.71	423.21	429.74	26924
2016-01-06	426.80	440.36	419.06	434.00	83932
2016-01-07	426.98	440.38	422.27	424.18	37746
2016-01-08	424.18	432.00	420.00	423.40	37272
2016-01-11	425.71	439.78	417.00	427.40	31381
2016-01-12	424.44	429.33	421.85	425.00	24939
2016-01-13	425.00	428.24	418.00	419.62	61012
2016-01-14	423.74	427.47	417.03	420.50	38640
2016-01-15	416.56	424.43	409.25	421.36	43439
2016-01-19	422.35	424.28	414.57	420.83	21431
2016-01-20	415.78	416.26	405.52	410.04	36777
2016-01-21	413.11	422.87	408.89	408.89	37529
2016-01-22	410.30	422.22	410.30	421.95	25165
2016-01-25	421.00	431.48	417.00	425.00	40470
2016-01-26	424.40	429.91	417.57	420.57	40590
2016-01-27	422.02	424.72	415.85	418.93	18292
2016-01-28	422.87	424.97	419.15	420.67	14487
2016-01-29	421.07	436.70	421.07	429.99	40887
2016-02-01	427.92	435.33	417.09	428.76	72580
2016-02-02	423.19	429.45	415.50	420.07	60386
2016-02-03	423.61	427.99	418.12	424.59	30174
2016-02-04	424.57	433.00	420.51	428.04	29052
2016-02-05	427.07	432.75	411.81	413.26	102387
2016-02-08	412.80	422.98	407.77	415.91	31571
2016-02-09	412.09	417.00	409.83	412.27	23152
2016-02-10	415.64	417.32	407.75	408.29	12945
2016-02-11	402.80	409.13	390.00	396.52	36507
2016-02-12	398.23	413.34	397.01	404.31	37135
2016-02-16	408.16	411.52	399.01	404.60	49227
2016-02-17	405.39	409.00	402.66	405.95	28908
2016-02-18	405.76	415.41	400.64	411.12	42767
2016-02-19	410.00	421.57	407.10	417.23	42273
2016-02-22	421.09	422.01	411.52	413.35	40087
2016-02-23	413.00	414.00	407.02	408.50	24011
2016-02-24	406.55	415.99	404.89	415.84	22407
2016-02-25	415.19	424.20	412.45	423.33	23859
2016-02-26	422.67	423.15	414.20	422.54	40642
2016-02-29	422.91	436.65	422.10	428.57	46656
2016-03-01	428.52	438.75	417.77	428.00	56299
2016-03-02	433.51	433.51	410.00	419.41	46723
2016-03-03	429.50	459.40	428.26	449.90	71809
2016-03-04	450.27	453.22	437.10	442.18	30804
2016-03-07	439.73	446.90	430.49	435.00	26185
2016-03-08	435.02	447.50	430.00	445.77	48498
2016-03-09	445.51	450.00	437.00	442.23	94899
2016-03-10	447.09	448.55	437.57	442.13	36815
2016-03-11	446.00	451.27	435.72	436.91	30786
2016-03-14	438.00	444.23	429.30	436.93	23074
2016-03-15	434.50	440.88	434.00	438.72	28970
2016-03-16	436.91	440.00	435.00	438.93	46932
2016-03-17	440.49	440.49	435.02	438.56	27057
2016-03-18	437.51	439.39	433.90	435.03	43261
2016-03-21	435.00	440.68	435.00	437.65	17729
2016-03-22	438.00	443.00	435.00	435.00	19499
2016-03-23	437.86	438.87	435.11	435.39	17309
2016-03-24	436.11	438.38	433.21	437.16	19099
2016-03-28	437.36	439.99	434.67	435.18	17338
2016-03-29	434.81	438.20	431.00	436.03	52613
2016-03-30	437.00	441.98	435.00	439.51	30126
2016-03-31	446.77	446.77	437.13	437.13	19852
2016-04-01	438.77	447.90	432.46	441.51	60699
2016-04-04	442.49	444.90	434.12	434.84	22968
2016-04-05	434.91	438.00	430.21	436.55	66848
2016-04-06	436.16	439.00	435.13	438.41	12144
2016-04-07	437.34	443.18	434.24	438.51	26525
2016-04-08	441.00	442.00	438.36	441.03	10530
2016-04-11	442.00	448.50	442.00	447.45	33058
2016-04-12	447.50	447.58	441.42	444.77	41326
2016-04-13	447.72	454.95	443.37	450.83	47020
2016-04-14	450.62	455.80	448.10	450.80	50234
2016-04-15	450.83	454.98	450.11	453.58	20855
2016-04-18	451.78	456.23	451.06	452.01	34821
2016-04-19	452.07	456.76	452.07	453.75	9595
2016-04-20	453.74	455.00	448.10	452.50	16419
2016-04-21	452.56	453.20	447.68	448.78	23635
2016-04-22	451.66	458.02	448.01	458.02	15389
2016-04-25	456.51	463.24	456.15	458.88	32835
2016-04-26	458.98	462.50	458.98	460.80	17805
2016-04-27	461.10	462.79	458.49	462.44	15174
2016-04-28	461.02	461.50	454.35	460.64	24338
2016-04-29	459.61	463.80	452.25	458.96	25140
2016-05-02	459.00	464.99	454.28	464.94	24027
2016-05-03	463.02	467.41	460.00	461.45	32467
2016-05-04	459.46	467.44	455.51	461.59	34284
2016-05-05	475.00	494.99	467.34	478.82	66822
2016-05-06	478.82	488.95	476.51	485.49	41176
2016-05-09	486.45	496.00	484.96	488.67	43965
2016-05-10	491.22	495.99	485.35	495.75	52392
2016-05-11	494.58	494.58	481.50	487.97	92554
2016-05-12	489.98	502.59	485.00	498.40	61019
2016-05-13	496.76	502.80	493.62	498.51	37458
2016-05-16	491.00	495.26	485.00	486.83	32624
2016-05-17	485.79	494.99	480.06	486.00	34613
2016-05-18	485.16	491.89	484.80	485.83	25334
2016-05-19	485.73	486.90	483.23	485.16	20932
2016-05-20	485.00	493.00	484.94	491.28	24212
2016-05-23	490.80	490.80	484.84	486.32	18884
2016-05-24	485.98	489.10	483.55	484.07	31821
2016-05-25	484.59	489.77	482.00	484.11	33679
2016-05-26	483.99	485.01	476.26	481.00	34122
2016-05-27	477.38	488.68	477.38	487.01	40493
2016-05-31	487.50	493.22	482.48	489.99	34112
2016-06-01	488.60	502.98	488.60	500.34	63748
2016-06-02	500.30	513.67	495.60	511.84	70597
2016-06-03	509.02	513.56	506.07	508.13	22135
2016-06-06	508.33	512.00	500.20	509.23	23758
2016-06-07	509.50	518.31	507.28	508.98	39441
2016-06-08	507.27	512.95	501.90	504.37	29805
2016-06-09	501.32	503.98	492.67	500.68	53266
2016-06-10	495.81	499.00	492.95	496.34	45702
2016-06-13	493.06	496.39	486.00	490.47	34664
2016-06-14	490.01	499.42	488.01	495.41	38833
2016-06-15	495.76	501.49	491.55	494.82	44451
2016-06-16	492.90	500.88	489.00	500.87	31447
2016-06-17	498.61	499.84	488.99	492.56	52158
2016-06-20	496.88	505.19	496.84	502.48	33869
2016-06-21	502.51	505.95	497.41	497.62	45856
2016-06-22	500.24	509.40	499.02	502.54	73629
2016-06-23	506.84	512.88	503.26	509.01	89638
2016-06-24	501.60	502.52	486.62	490.56	147266
2016-06-27	484.81	485.86	471.24	481.54	69675
2016-06-28	484.05	490.23	480.05	489.27	39670
2016-06-29	494.00	506.00	494.00	498.54	51611
2016-06-30	500.81	514.01	500.81	511.41	39676
2016-07-01	510.19	517.89	510.19	511.94	22207
2016-07-05	511.33	520.51	508.68	511.66	36223
2016-07-06	512.85	522.00	510.53	520.07	97100
2016-07-07	520.11	545.39	520.11	542.60	95000
2016-07-08	546.15	549.90	521.82	523.23	77174
2016-07-11	524.84	528.89	519.00	527.90	37153
2016-07-12	528.21	538.74	528.21	533.43	31932
2016-07-13	532.60	536.48	528.70	532.06	30920
2016-07-14	536.63	539.99	533.38	533.82	30575
2016-07-15	534.12	534.12	519.82	520.66	28056
2016-07-18	520.94	530.68	517.57	521.87	23067
2016-07-19	517.52	530.18	517.50	525.15	50693
2016-07-20	523.24	529.49	521.53	522.90	23794
2016-07-21	522.80	523.86	515.65	521.28	18455
2016-07-22	519.34	534.13	519.34	534.13	27857
2016-07-25	534.00	539.28	528.07	528.96	40630
2016-07-26	531.11	531.11	523.01	526.16	24415
2016-07-27	527.10	533.85	525.99	528.75	23686
2016-07-28	528.42	532.01	525.02	526.06	22449
2016-07-29	526.50	526.68	517.83	523.88	49145
2016-08-01	526.71	526.71	518.85	519.99	35826
2016-08-02	521.39	521.39	506.43	512.15	26327
2016-08-03	510.31	524.94	510.31	524.44	33899
2016-08-04	521.99	526.98	516.82	521.79	44242
2016-08-05	524.33	524.87	512.01	514.46	13093
2016-08-08	515.09	523.37	510.97	520.86	20417
2016-08-09	521.90	525.90	518.13	521.57	33630
2016-08-10	522.20	529.67	521.36	523.18	37445
2016-08-11	524.00	534.32	524.00	531.89	24326
2016-08-12	532.80	537.05	528.01	533.23	26726
2016-08-15	534.18	536.00	530.95	534.73	27311
2016-08-16	535.35	542.99	534.00	537.80	51228
2016-08-17	540.06	544.17	537.00	542.34	41742
2016-08-18	542.60	550.49	542.60	547.60	41985
2016-08-19	547.00	552.89	545.80	546.72	39846
2016-08-22	543.22	546.27	542.53	545.17	12843
2016-08-23	546.52	546.52	537.10	542.00	32635
2016-08-24	542.10	542.99	536.99	538.36	22325
2016-08-25	538.09	540.00	534.00	535.49	29821
2016-08-26	535.58	538.73	527.99	533.67	25298
2016-08-29	533.04	538.72	531.54	533.35	28503
2016-08-30	535.24	536.46	527.75	535.93	41251
2016-08-31	534.73	541.98	532.01	541.12	45743
2016-09-01	542.95	549.03	541.50	547.84	29832
2016-09-02	551.06	558.72	550.41	558.71	21314
2016-09-06	558.81	560.97	550.98	558.95	55370
2016-09-07	560.00	560.98	549.66	559.52	52220
2016-09-08	557.07	560.00	548.51	549.00	46843
2016-09-09	548.38	549.00	539.11	542.00	27884
2016-09-12	541.44	549.84	540.91	544.82	53780
2016-09-13	542.88	546.23	538.02	541.52	36028
2016-09-14	541.48	548.08	538.00	541.85	52173
2016-09-15	540.62	553.97	540.15	552.18	35843
2016-09-16	550.80	557.10	548.22	554.60	69452
2016-09-19	555.58	564.02	551.60	563.39	69473
2016-09-20	564.85	577.99	564.34	570.07	57789
2016-09-21	571.46	578.78	570.00	578.34	21208
2016-09-22	576.90	586.51	573.34	577.03	37715
2016-09-23	573.59	580.26	570.48	578.73	26330
2016-09-26	577.18	580.70	574.33	579.24	23390
2016-09-27	578.20	580.00	575.33	578.87	12965
2016-09-28	579.73	584.05	579.21	581.46	28519
2016-09-29	578.90	584.99	575.47	582.14	35578
2016-09-30	583.71	589.76	576.14	584.00	32239
2016-10-03	585.27	586.50	573.04	578.75	32207
2016-10-04	581.08	581.91	573.00	576.74	21447
2016-10-05	580.44	583.55	576.06	577.76	38096
2016-10-06	575.50	595.00	572.39	593.23	66428
2016-10-07	592.19	598.90	588.83	596.62	46753
2016-10-10	597.79	601.01	593.19	598.98	43680
2016-10-11	598.61	598.61	583.65	584.80	67455
2016-10-12	586.89	586.89	575.19	582.17	32888
2016-10-13	578.42	582.26	574.53	580.79	29726
2016-10-14	582.34	585.00	568.34	569.77	51027
2016-10-17	570.00	576.80	559.83	576.46	58099
2016-10-18	579.51	583.20	576.63	579.65	23390
2016-10-19	579.37	584.98	572.99	583.03	22633
2016-10-20	582.86	584.17	577.24	579.15	12101
2016-10-21	578.32	589.09	578.32	587.00	38414
2016-10-24	589.55	595.06	586.31	588.05	15711
2016-10-25	588.52	593.65	584.42	588.85	37216
2016-10-26	585.61	590.60	573.22	577.88	23912
2016-10-27	577.00	577.00	563.46	573.99	38008
2016-10-28	575.98	578.21	569.50	577.46	21420
2016-10-31	579.47	587.94	576.68	576.74	18276
2016-11-01	579.29	579.29	571.80	578.56	22167
2016-11-02	577.99	578.38	571.30	575.74	30726
2016-11-03	578.90	590.00	566.40	576.04	57348
2016-11-04	574.06	580.33	564.64	575.06	59693
2016-11-07	577.87	584.63	575.15	579.31	32677
2016-11-08	579.49	599.10	576.50	586.86	31874
2016-11-09	580.82	586.67	577.03	579.44	26774
2016-11-10	579.66	580.20	567.53	577.35	38626
2016-11-11	573.78	578.57	569.52	575.13	74030
2016-11-14	573.41	575.70	564.81	575.00	98800
2016-11-15	573.58	575.82	570.90	572.38	79886
2016-11-16	572.38	588.22	567.30	588.22	188272
2016-11-17	586.03	603.55	584.15	590.29	34429
2016-11-18	588.16	592.02	581.35	584.74	32395
2016-11-21	585.68	592.45	582.33	587.27	22009
2016-11-22	583.90	593.67	583.90	588.29	29052
2016-11-23	589.46	602.99	581.01	587.53	56884
2016-11-25	585.50	589.30	584.84	586.32	9458
2016-11-28	585.29	598.57	584.41	588.20	56836
2016-11-29	588.01	607.40	588.01	598.89	75681
2016-11-30	602.11	609.19	588.13	591.06	40358
2016-12-01	593.57	612.04	592.39	612.04	58163
2016-12-02	611.73	621.94	611.30	611.30	46801
2016-12-05	614.99	615.00	605.25	610.19	44341
2016-12-06	614.50	615.83	604.67	612.84	22181
2016-12-07	613.20	629.79	612.00	619.30	42100
2016-12-08	618.86	621.16	607.49	613.65	25322
2016-12-09	612.02	613.20	606.70	611.18	21660
2016-12-12	605.09	610.37	603.95	605.86	56769
2016-12-13	611.00	623.32	608.11	615.27	43596
2016-12-14	619.00	626.70	616.78	619.56	36789
2016-12-15	622.01	622.45	611.78	616.61	31341
2016-12-16	616.95	635.85	616.95	623.53	131607
2016-12-19	624.00	625.10	611.81	616.70	31243
2016-12-20	614.10	623.10	612.22	618.99	25079
2016-12-21	616.27	628.34	615.00	623.87	19395
2016-12-22	625.54	629.86	613.98	617.75	32186
2016-12-23	619.35	619.35	616.00	617.40	8398
2016-12-27	614.38	617.15	611.50	613.53	27466
2016-12-28	613.48	615.60	610.44	611.28	46062
2016-12-29	614.80	625.97	614.80	623.11	15883
2016-12-30	623.75	625.03	615.32	621.73	27987
2017-01-03	622.62	623.55	615.66	619.66	46315
2017-01-04	614.00	619.66	601.36	606.40	63789
2017-01-05	601.32	603.25	582.27	586.44	123109
2017-01-06	586.88	591.00	564.90	570.00	122441
2017-01-09	567.90	580.40	564.26	576.89	52767
2017-01-10	574.40	583.72	574.40	578.28	26009
2017-01-11	576.10	587.28	572.31	586.40	41169
2017-01-12	582.01	582.01	566.10	574.03	48839
2017-01-13	576.60	581.55	573.60	579.01	41511
2017-01-17	575.61	580.00	575.41	578.47	28143
2017-01-18	584.94	598.67	575.65	597.09	43734
2017-01-19	595.60	610.29	595.60	604.01	55146
2017-01-20	600.43	625.00	600.43	610.68	50957
2017-01-23	608.97	615.70	608.97	613.43	31550
2017-01-24	612.34	619.15	612.34	616.69	31217
2017-01-25	619.74	625.18	615.54	616.21	13645
2017-01-26	620.42	640.59	618.55	638.00	72030
2017-01-27	638.51	647.20	636.53	639.67	60954
2017-01-30	639.68	639.68	624.27	633.84	23740
2017-01-31	633.84	633.85	628.87	632.38	22135
2017-02-01	631.89	637.74	631.83	635.15	25768
2017-02-02	634.80	638.30	631.30	638.30	17239
2017-02-03	638.17	647.85	632.11	645.00	23009
2017-02-06	642.51	647.24	641.34	642.57	17630
2017-02-07	642.60	644.00	635.00	639.96	28030
2017-02-08	636.40	636.83	630.82	634.15	24337
2017-02-09	632.19	633.37	630.88	632.91	19953
2017-02-10	635.00	641.48	632.80	638.91	14182
2017-02-13	639.64	641.28	633.09	635.85	17511
2017-02-14	630.15	637.57	630.15	636.30	22873
2017-02-15	632.90	641.00	632.10	639.25	23243
2017-02-16	636.72	641.22	636.72	639.80	15465
2017-02-17	636.55	639.90	633.81	635.69	17223
2017-02-21	634.60	639.64	632.93	639.36	26191
2017-02-22	635.26	642.97	635.26	642.33	13883
2017-02-23	643.00	644.38	634.31	638.79	23587
2017-02-24	639.49	642.90	632.12	637.37	18744
2017-02-27	637.70	646.41	637.62	645.05	22635
2017-02-28	633.11	633.45	620.84	625.42	48528
2017-03-01	634.49	640.99	619.55	634.53	50953
2017-03-02	632.95	633.00	621.69	623.50	35613
2017-03-03	623.50	625.54	615.98	620.24	39427
2017-03-06	621.98	632.40	619.00	627.99	33302
2017-03-07	625.00	632.90	625.00	632.16	30279
2017-03-08	627.81	638.07	627.81	634.32	22937
2017-03-09	632.03	635.00	627.65	632.28	23918
2017-03-10	634.00	638.83	628.99	638.32	14472
2017-03-13	634.99	645.72	633.10	635.45	32348
2017-03-14	636.00	638.39	629.90	635.46	21193
2017-03-15	640.30	649.69	638.00	643.95	30904
2017-03-16	642.10	649.79	635.11	642.48	15637
2017-03-17	642.87	649.20	642.00	645.10	39393
2017-03-20	641.51	647.00	637.33	645.45	23001
2017-03-21	645.98	646.50	636.73	638.83	24112
2017-03-22	638.88	641.50	634.45	638.79	22684
2017-03-23	634.31	644.90	634.31	640.51	38756
2017-03-24	641.00	642.70	637.44	637.44	16562
2017-03-27	635.79	637.95	632.66	635.69	27643
2017-03-28	632.17	635.01	626.50	626.90	45685
2017-03-29	629.10	629.10	616.06	625.10	58892
2017-03-30	627.97	630.89	620.56	626.46	46615
2017-03-31	623.30	627.27	618.86	624.47	23984
2017-04-03	624.92	637.62	624.92	633.05	34969
2017-04-04	634.07	640.41	632.89	636.56	41880
2017-04-05	634.10	638.98	632.27	632.94	26248
2017-04-06	630.00	643.47	629.00	637.49	37078
2017-04-07	635.65	641.26	633.11	636.89	37163
2017-04-10	632.63	634.60	628.47	630.47	19209
2017-04-11	631.00	634.86	629.18	631.41	44733
2017-04-12	631.66	642.89	630.00	640.00	59172
2017-04-13	637.21	642.46	628.12	636.55	41957
2017-04-17	636.55	640.39	635.30	639.82	39996
2017-04-18	639.65	642.89	632.80	635.87	22750
2017-04-19	639.70	660.12	639.70	653.78	89089
2017-04-20	655.78	669.65	654.88	663.10	40789
2017-04-21	661.50	667.01	659.75	664.50	39682
2017-04-24	670.00	681.90	667.48	676.01	74107
2017-04-25	677.01	682.41	673.21	675.86	35222
2017-04-26	673.55	686.05	673.55	678.13	32616
2017-04-27	677.24	685.59	673.95	681.34	26902
2017-04-28	678.37	688.50	678.10	681.86	33612
2017-05-01	685.00	687.34	675.26	682.24	43637
2017-05-02	684.63	689.40	676.95	678.58	38924
2017-05-03	677.59	681.00	667.41	672.55	46819
2017-05-04	671.06	671.06	658.40	664.55	44965
2017-05-05	660.35	678.79	656.40	676.00	47831
2017-05-08	674.00	682.96	661.95	668.38	44873
2017-05-09	670.52	679.61	660.59	661.91	22640
2017-05-10	659.95	668.35	658.19	666.32	17529
2017-05-11	666.40	676.55	663.79	670.50	25952
2017-05-12	669.61	673.17	665.04	668.38	32116
2017-05-15	670.27	672.89	659.48	661.84	59501
2017-05-16	662.01	676.69	660.28	673.75	36502
2017-05-17	668.91	686.70	667.59	669.83	54636
2017-05-18	669.35	686.28	669.35	681.93	51817
2017-05-19	680.81	693.80	680.78	688.25	55197
2017-05-22	692.70	694.94	684.69	688.33	27135
2017-05-23	689.34	698.02	685.78	693.50	31190
2017-05-24	695.32	699.65	691.90	695.83	32761
2017-05-25	698.44	704.70	697.91	702.00	31788
2017-05-26	700.40	717.40	699.05	713.76	35841
2017-05-30	715.37	720.00	701.00	715.49	32597
2017-05-31	719.22	727.45	716.09	718.60	40353
2017-06-01	711.40	730.80	711.40	730.44	39548
2017-06-02	729.12	734.35	724.35	731.00	31320
2017-06-05	730.15	731.21	725.21	725.48	18619
2017-06-06	724.80	732.24	722.81	723.78	28293
2017-06-07	723.99	732.63	723.99	731.45	25308
2017-06-08	730.65	733.00	720.06	723.11	28437
2017-06-09	730.85	732.32	721.90	724.27	32961
2017-06-12	730.61	730.61	709.54	715.26	50758
2017-06-13	716.78	720.00	708.01	713.89	61316
2017-06-14	713.25	720.00	712.99	717.93	31131
2017-06-15	717.60	720.85	714.51	715.26	18270
2017-06-16	715.19	729.16	714.84	722.53	40578
2017-06-19	725.98	732.78	723.66	725.66	16975
2017-06-20	723.17	724.34	712.41	724.08	34253
2017-06-21	727.90	733.40	718.64	731.00	32886
2017-06-22	730.83	732.85	714.00	715.98	38451
2017-06-23	717.10	717.90	710.10	712.68	45282
2017-06-26	712.62	721.48	708.95	715.43	31103
2017-06-27	715.67	718.95	706.50	711.59	34419
2017-06-28	712.34	713.57	703.59	709.53	54432
2017-06-29	710.42	713.27	700.64	710.82	56672
2017-06-30	712.32	715.47	706.98	710.90	20882
2017-07-03	718.00	725.54	715.00	719.01	44362
2017-07-05	722.00	737.43	718.38	733.48	61238
2017-07-06	729.45	731.01	723.17	724.69	81512
2017-07-07	726.47	731.00	723.40	724.81	23150
2017-07-10	724.26	728.68	718.72	724.47	51691
2017-07-11	724.00	728.64	717.64	720.51	40089
2017-07-12	722.21	734.18	721.39	733.50	31485
2017-07-13	731.84	742.13	728.74	737.65	28964
2017-07-14	736.71	739.87	736.00	738.51	13485
2017-07-17	738.75	739.08	735.10	735.70	11799
2017-07-18	737.10	737.10	729.18	729.18	27336
2017-07-19	732.00	737.00	730.61	736.06	18019
2017-07-20	737.35	744.42	733.43	738.25	19987
2017-07-21	736.56	740.47	733.03	739.91	13410
2017-07-24	739.10	747.05	738.00	745.78	21366
2017-07-25	745.82	755.56	743.02	749.90	43986
2017-07-26	750.15	752.47	745.69	745.69	14568
2017-07-27	747.54	755.50	740.65	752.18	31467
2017-07-28	752.71	759.47	751.41	758.22	34059
2017-07-31	758.86	766.31	758.27	759.90	34345
2017-08-01	760.27	766.51	758.91	760.87	44961
2017-08-02	761.68	765.97	754.10	757.97	32270
2017-08-03	758.88	764.94	758.88	762.27	14354
2017-08-04	763.90	763.90	760.39	761.36	9002
2017-08-07	769.99	769.99	758.15	760.71	35445
2017-08-08	745.50	788.00	740.53	749.20	80288
2017-08-09	747.76	755.95	742.20	747.18	51948
2017-08-10	746.04	751.98	727.50	726.63	48530
2017-08-11	725.00	741.67	723.34	735.60	40241
2017-08-14	741.50	743.66	733.31	736.33	24362
2017-08-15	736.00	743.00	728.96	739.20	64701
2017-08-16	738.17	741.00	736.35	739.95	27013
2017-08-17	739.33	742.04	731.55	732.15	26794
2017-08-18	731.85	742.39	730.00	740.00	29101
2017-08-21	740.25	743.48	740.25	742.50	19243
2017-08-22	742.98	750.14	740.64	747.96	22220
2017-08-23	749.21	756.10	745.80	746.43	37273
2017-08-24	746.30	746.74	736.69	736.69	13503
2017-08-25	739.47	747.37	733.11	741.02	22698
2017-08-28	741.58	750.25	737.66	746.99	39426
2017-08-29	743.12	745.98	736.41	739.43	20159
2017-08-30	741.85	751.14	741.62	751.14	12949
2017-08-31	750.51	764.99	750.51	758.74	29430
2017-09-01	761.00	761.00	752.77	757.25	16915
2017-09-05	755.65	761.67	746.21	749.17	16948
2017-09-06	751.99	756.30	749.47	754.41	23718
2017-09-07	755.94	756.25	737.32	739.12	18256
2017-09-08	738.73	745.62	730.74	744.09	31040
2017-09-11	747.00	752.60	746.99	749.65	19120
2017-09-12	746.66	754.00	738.23	742.48	33753
2017-09-13	739.60	743.06	732.01	733.40	34970
2017-09-14	733.24	739.03	729.13	731.12	37327
2017-09-15	731.12	736.87	729.66	736.74	61849
2017-09-18	737.63	740.70	735.86	739.11	31380
2017-09-19	737.98	746.33	727.30	729.11	55106
2017-09-20	729.05	729.05	717.36	722.48	33523
2017-09-21	721.32	721.40	708.32	713.03	18756
2017-09-22	711.40	734.79	709.15	721.99	42786
2017-09-25	718.95	723.36	717.57	722.69	19885
2017-09-26	723.49	726.11	720.19	720.28	27764
2017-09-27	722.61	723.93	707.34	712.50	39159
2017-09-28	712.79	714.00	704.34	711.57	56652
2017-09-29	710.60	725.27	710.47	722.12	28456
2017-10-02	718.16	722.75	716.45	720.79	28021
2017-10-03	725.16	732.03	723.87	731.94	36121
2017-10-04	727.33	747.26	727.33	745.11	24228
2017-10-05	744.99	753.30	737.25	741.12	25371
2017-10-06	740.62	745.69	736.45	744.03	22073
2017-10-09	744.13	752.25	739.49	740.28	4861
2017-10-10	740.00	750.98	739.02	749.11	43578
2017-10-11	749.70	759.80	749.70	758.31	40258
2017-10-12	758.18	761.05	748.96	751.22	63911
2017-10-13	752.22	761.79	751.49	758.36	16245
2017-10-16	761.00	764.55	753.91	758.69	25409
2017-10-17	756.97	757.92	734.15	735.31	34015
2017-10-18	735.87	738.73	729.37	731.31	27787
2017-10-19	726.93	736.59	724.92	732.54	18951
2017-10-20	733.84	751.23	733.84	744.49	24682
2017-10-23	745.70	748.55	739.91	743.57	33925
2017-10-24	745.56	745.56	734.10	736.59	26333
2017-10-25	738.05	738.05	724.23	731.60	20967
2017-10-26	729.88	729.88	698.11	699.49	56392
2017-10-27	701.59	706.92	665.34	706.77	73530
2017-10-30	702.60	721.87	702.60	720.16	52351
2017-10-31	718.91	718.91	702.95	709.81	72361
2017-11-01	714.93	715.46	707.10	715.46	49873
2017-11-02	714.20	720.28	682.29	690.59	30846
2017-11-03	689.49	703.70	670.00	693.85	97542
2017-11-06	692.03	710.08	692.03	701.37	30419
2017-11-07	701.59	702.00	689.03	691.78	35317
2017-11-08	666.21	685.33	627.25	683.17	109164
2017-11-09	678.80	699.24	678.20	693.00	41518
2017-11-10	691.86	695.74	679.80	683.98	36273
2017-11-13	675.00	677.89	666.24	670.36	56808
2017-11-14	667.30	677.70	665.58	670.00	39203
2017-11-15	665.72	670.51	663.62	667.23	40339
2017-11-16	669.14	673.66	664.61	670.43	29118
2017-11-17	669.23	670.75	665.71	667.18	18451
2017-11-20	667.53	685.00	667.53	671.85	34585
2017-11-21	674.13	678.53	664.13	674.16	29205
2017-11-22	674.55	674.99	667.28	667.78	25130
2017-11-24	668.55	670.00	655.00	665.14	26985
2017-11-27	663.69	669.06	656.61	663.60	30373
2017-11-28	667.42	689.70	665.00	683.37	69361
2017-11-29	683.23	698.66	679.00	688.74	47518
2017-11-30	692.39	695.53	680.00	686.81	42437
2017-12-01	688.00	695.60	680.00	694.82	42365
2017-12-04	699.21	709.10	696.59	701.45	26202
2017-12-05	702.55	702.55	686.92	687.20	38775
2017-12-06	686.98	690.00	675.00	678.38	35638
2017-12-07	678.26	678.26	667.58	674.01	38677
2017-12-08	675.81	677.80	668.61	676.84	24321
2017-12-11	677.67	695.26	677.67	688.07	48190
2017-12-12	691.09	700.03	685.14	695.17	85831
2017-12-13	696.45	701.65	684.01	693.50	79661
2017-12-14	694.33	696.98	678.45	681.75	52911
2017-12-15	683.00	694.00	671.80	684.40	90641
2017-12-18	685.59	690.13	675.00	682.11	81332
2017-12-19	680.61	698.50	676.24	681.22	43568
2017-12-20	683.40	698.87	677.50	695.18	45638
2017-12-21	694.01	717.86	694.01	711.54	52922
2017-12-22	711.00	711.00	693.16	695.64	17854
2017-12-26	697.51	710.01	695.83	708.88	22911
2017-12-27	709.50	718.29	702.66	709.41	43158
2017-12-28	707.15	711.36	698.20	705.84	17945
2017-12-29	705.52	709.70	703.22	703.35	10076
2018-01-02	704.99	714.07	702.31	708.24	43450
2018-01-03	708.82	711.00	698.12	707.17	22978
2018-01-04	710.06	711.60	701.34	705.06	31716
2018-01-05	709.17	711.28	702.17	710.70	27049
2018-01-08	710.21	724.00	708.40	721.23	36525
2018-01-09	721.97	728.35	708.95	708.98	31795
2018-01-10	707.70	708.00	698.62	706.26	74453
2018-01-11	708.00	722.92	704.43	718.50	25670
2018-01-12	716.29	719.08	712.82	714.15	12394
2018-01-16	715.20	728.60	715.20	718.82	32977
2018-01-17	720.00	726.72	715.99	720.53	22748
2018-01-18	721.12	721.12	710.00	717.00	22516
2018-01-19	718.47	728.80	715.00	727.24	18277
2018-01-22	726.00	735.15	722.30	730.98	42646
2018-01-23	730.13	732.00	714.38	718.08	35849
2018-01-24	719.84	726.21	715.24	720.70	27555
2018-01-25	724.10	724.10	710.41	716.10	34174
2018-01-26	717.84	719.32	710.99	716.16	29394
2018-01-29	716.06	716.06	704.43	706.62	30576
2018-01-30	703.28	715.02	703.28	710.03	23854
2018-01-31	709.52	715.02	703.95	706.03	19298
2018-02-01	705.13	708.31	702.65	706.02	20809
2018-02-02	704.28	709.86	700.14	702.30	25352
2018-02-05	695.00	704.23	687.00	694.32	70511
2018-02-06	691.00	697.82	677.57	697.00	72090
2018-02-07	695.00	711.35	694.91	699.80	52072
2018-02-08	699.59	704.15	677.52	677.52	41350
2018-02-09	681.05	684.26	655.55	667.13	41687
2018-02-12	669.96	685.94	661.85	677.70	67803
2018-02-13	677.63	681.90	672.00	679.21	24646
2018-02-14	676.84	695.12	675.88	690.68	57441
2018-02-15	692.20	703.43	686.85	697.74	26346
2018-02-16	696.49	698.95	682.07	689.39	20213
2018-02-20	688.88	697.99	682.40	683.26	30373
2018-02-21	681.30	696.96	680.07	683.80	45827
2018-02-22	684.90	689.17	678.05	681.93	29401
2018-02-23	683.10	701.15	683.10	698.95	57285
2018-02-26	704.89	710.84	697.97	700.39	72140
2018-02-27	700.55	700.55	688.30	690.20	26706
2018-02-28	692.76	694.75	680.96	680.96	42246
2018-03-01	675.91	692.99	656.51	668.24	66897
2018-03-02	669.01	684.20	658.25	681.92	45107
2018-03-05	673.88	703.70	673.88	697.19	53455
2018-03-06	699.35	705.00	684.09	692.57	83027
2018-03-07	689.25	702.95	684.34	701.27	38589
2018-03-08	702.61	710.25	701.00	706.68	29545
2018-03-09	707.18	721.45	706.06	717.99	35425
2018-03-12	718.39	735.41	718.39	726.71	64770
2018-03-13	727.99	738.95	713.61	714.14	51676
2018-03-14	717.28	717.28	703.50	706.41	26299
2018-03-15	708.74	711.59	698.30	702.62	27390
2018-03-16	703.02	718.18	703.02	705.97	60828
2018-03-19	703.90	723.50	690.25	699.16	26429
2018-03-20	698.49	701.61	690.57	694.68	26430
2018-03-21	694.02	700.60	692.71	693.45	11575
2018-03-22	689.62	698.07	680.00	686.00	45069
2018-03-23	685.50	696.00	677.15	677.20	43421
2018-03-26	684.34	700.24	678.03	694.10	45796
2018-03-27	694.31	697.04	680.55	684.84	21430
2018-03-28	684.84	698.28	681.80	686.27	29717
2018-03-29	688.19	698.72	684.17	687.11	84136
2018-04-02	686.03	689.90	669.89	672.58	39777
2018-04-03	675.00	695.12	663.41	670.88	64581
2018-04-04	666.50	685.25	663.00	678.86	36335
2018-04-05	681.59	692.27	681.20	690.85	38227
2018-04-06	686.21	691.00	673.48	682.69	21635
2018-04-09	684.50	692.00	678.60	678.60	18278
2018-04-10	684.28	689.97	682.32	687.40	28169
2018-04-11	684.15	692.90	682.01	691.99	57635
2018-04-12	695.00	695.00	686.14	693.00	104293
2018-04-13	694.41	694.67	681.95	683.12	21292
2018-04-16	685.16	691.87	685.16	687.88	24260
2018-04-17	692.65	699.30	690.29	696.13	33742
2018-04-18	698.17	700.15	692.50	694.59	24608
2018-04-19	695.00	698.03	694.10	694.82	11805
2018-04-20	695.96	697.63	688.00	688.45	20281
2018-04-23	691.60	696.49	686.15	692.51	18191
2018-04-24	694.58	694.58	685.43	689.15	22555
2018-04-25	692.33	697.55	687.21	696.95	35888
2018-04-26	697.21	698.84	689.64	689.64	21249
2018-04-27	690.01	690.01	647.10	652.87	78653
2018-04-30	660.00	660.01	635.12	635.12	39349
2018-05-01	635.64	639.43	630.10	632.88	64917
2018-05-02	633.90	637.00	616.66	620.14	43795
2018-05-03	619.19	624.84	597.40	624.84	92315
2018-05-04	623.89	641.56	623.89	635.82	33740
2018-05-07	636.12	641.09	626.00	629.88	26607
2018-05-08	626.62	628.28	616.92	619.00	38186
2018-05-09	624.00	643.36	619.94	639.58	66537
2018-05-10	642.00	678.14	642.00	668.24	82567
2018-05-11	669.58	685.83	669.58	682.46	42089
2018-05-14	683.00	688.86	677.68	685.39	24281
2018-05-15	684.13	685.00	675.00	677.48	38972
2018-05-16	679.57	694.69	679.57	689.04	55713
2018-05-17	690.99	691.13	657.41	660.01	55870
2018-05-18	660.83	665.00	655.54	658.83	66843
2018-05-21	660.71	664.69	655.75	661.00	44554
2018-05-22	663.05	670.50	658.84	662.86	64020
2018-05-23	662.32	663.66	655.90	660.80	28934
2018-05-24	660.60	663.38	651.65	660.47	24814
2018-05-25	657.91	662.10	654.81	657.94	26713
2018-05-29	653.55	658.60	647.30	653.32	57731
2018-05-30	657.00	666.20	655.82	657.89	42682
2018-05-31	658.41	661.00	640.40	649.24	33799
2018-06-01	652.77	656.60	648.08	651.49	32549
2018-06-04	652.97	659.34	650.76	653.89	49420
2018-06-05	651.82	654.84	645.47	651.46	45666
2018-06-06	653.09	665.10	652.75	662.50	64283
2018-06-07	663.04	680.00	663.04	678.00	91250
2018-06-08	677.62	687.00	677.10	681.62	58346
2018-06-11	683.90	696.04	680.01	691.75	75532
2018-06-12	692.00	696.02	682.46	690.75	63445
2018-06-13	689.90	695.20	688.56	690.22	42380
2018-06-14	691.00	701.31	691.00	695.86	69016
2018-06-15	695.00	703.42	693.00	702.23	67224
2018-06-18	700.30	712.54	698.98	711.19	62891
2018-06-19	706.61	713.20	705.13	708.58	77396
2018-06-20	710.53	721.35	710.53	717.57	29543
2018-06-21	716.78	721.00	713.70	716.81	51048
2018-06-22	720.90	735.20	717.99	731.95	57968
2018-06-25	732.83	734.39	720.57	723.75	31660
2018-06-26	723.72	736.80	719.99	731.84	27883
2018-06-27	733.00	741.26	724.50	726.25	34980
2018-06-28	724.73	738.68	724.73	738.50	19040
2018-06-29	740.40	748.80	732.08	733.29	32820
2018-07-02	730.76	731.67	725.00	729.11	24395
2018-07-03	732.49	735.25	728.52	728.81	8683
2018-07-05	733.98	746.49	733.98	743.08	37091
2018-07-06	742.42	762.00	742.42	760.92	30879
2018-07-09	763.30	773.48	760.77	769.28	37355
2018-07-10	769.38	770.00	763.49	765.83	13551
2018-07-11	763.38	773.01	760.26	761.19	16861
2018-07-12	761.19	765.57	758.71	761.35	22595
2018-07-13	761.84	763.00	758.45	760.35	33177
2018-07-16	762.38	762.38	745.04	749.29	17758
2018-07-17	746.18	752.50	745.05	749.82	20016
2018-07-18	750.64	750.64	744.84	746.90	13902
2018-07-19	744.35	748.53	741.49	745.77	17410
2018-07-20	746.46	748.00	742.21	745.74	16495
2018-07-23	744.77	745.97	731.35	734.33	12226
2018-07-24	734.03	737.80	718.65	720.32	19340
2018-07-25	722.00	723.32	704.61	712.92	36794
2018-07-26	710.34	730.00	710.34	729.65	32759
2018-07-27	731.37	732.31	716.82	720.00	22214
2018-07-30	721.24	723.10	717.19	721.58	28614
2018-07-31	723.89	730.00	719.82	723.86	31908
2018-08-01	726.00	729.56	719.40	719.78	20445
2018-08-02	718.19	720.51	710.19	712.91	23346
2018-08-03	713.46	725.00	713.46	724.80	34095
2018-08-06	724.90	738.49	724.11	737.30	54790
2018-08-07	735.97	751.58	735.39	746.04	43511
2018-08-08	745.85	754.65	743.75	749.96	33821
2018-08-09	732.97	764.19	732.97	761.34	46195
2018-08-10	758.91	783.20	754.43	774.74	41836
2018-08-13	776.06	783.02	770.41	776.93	48780
2018-08-14	777.01	788.00	775.00	779.54	48226
2018-08-15	776.67	781.30	769.83	775.60	47731
2018-08-16	780.00	797.00	773.98	796.65	33744
2018-08-17	795.40	805.06	784.36	786.04	80403
2018-08-20	787.49	792.29	784.15	791.46	27494
2018-08-21	793.00	813.01	793.00	810.71	36708
2018-08-22	809.73	810.71	801.36	803.85	32223
2018-08-23	805.50	806.00	798.00	802.23	40726
2018-08-24	804.01	815.13	802.53	806.79	45892
2018-08-27	809.29	833.21	809.29	829.98	27670
2018-08-28	830.00	838.67	829.61	834.05	19416
2018-08-29	837.83	837.83	826.95	836.00	63557
2018-08-30	832.44	845.35	831.52	839.60	20398
2018-08-31	839.29	839.99	833.80	837.74	26225
2018-09-04	832.80	837.22	831.28	833.54	22337
2018-09-05	830.38	840.16	825.17	837.96	31919
2018-09-06	838.97	843.32	835.18	843.31	29350
2018-09-07	841.64	856.84	841.64	851.00	34700
2018-09-10	855.02	856.00	844.42	848.02	34274
2018-09-11	847.85	859.14	845.89	854.25	36976
2018-09-12	852.00	861.71	846.00	859.00	50090
2018-09-13	863.38	867.99	856.81	860.72	55275
2018-09-14	862.06	873.25	861.00	865.09	40548
2018-09-17	864.30	880.42	863.00	878.74	83603
2018-09-18	880.60	899.55	880.60	894.46	41508
2018-09-19	890.50	895.10	878.00	888.68	42346
2018-09-20	892.29	895.28	885.11	886.00	26204
2018-09-21	885.59	887.67	878.71	880.06	95482
2018-09-24	875.72	875.72	857.66	861.14	75539
2018-09-25	861.46	868.12	852.08	868.12	55783
2018-09-26	868.10	886.46	867.25	877.31	47433
2018-09-27	878.59	884.90	875.60	877.70	31311
2018-09-28	874.91	884.48	874.91	883.61	29307
2018-10-01	886.45	896.22	866.91	871.07	47868
2018-10-02	873.55	888.89	871.12	877.77	39934
2018-10-03	882.93	887.13	872.01	876.17	37294
2018-10-04	875.27	878.24	870.68	874.70	17405
2018-10-05	876.02	880.06	860.08	865.33	23304
2018-10-08	863.21	874.66	859.40	871.64	24414
2018-10-09	872.37	887.00	867.52	884.53	44673
2018-10-10	884.86	887.00	855.07	855.28	30616
2018-10-11	854.00	856.22	835.25	837.25	34354
2018-10-12	850.71	852.00	835.55	835.66	32763
2018-10-15	835.73	863.89	835.73	854.18	35999
2018-10-16	859.97	872.39	856.10	872.39	27616
2018-10-17	873.43	880.36	862.00	873.82	31095
2018-10-18	872.91	876.59	861.99	875.00	21029
2018-10-19	880.90	890.75	874.77	890.39	69508
2018-10-22	891.51	909.82	890.00	893.19	61524
2018-10-23	884.42	899.55	872.74	889.32	57069
2018-10-24	892.00	892.20	861.66	862.36	49588
2018-10-25	866.08	881.47	864.06	873.61	55811
2018-10-26	862.89	869.87	847.90	850.35	37315
2018-10-29	858.41	871.76	845.00	853.00	36478
2018-10-30	853.67	880.25	853.67	877.90	31851
2018-10-31	886.09	907.19	884.10	895.74	32426
2018-11-01	898.42	902.55	893.05	898.94	24177
2018-11-02	902.00	904.50	880.66	899.39	21251
2018-11-05	899.82	911.99	891.39	902.10	46506
2018-11-06	900.66	909.11	895.21	898.68	33429
2018-11-07	903.39	924.31	903.39	918.65	93666
2018-11-08	882.55	895.21	853.13	872.33	48392
2018-11-09	867.89	876.63	856.36	863.77	21528
2018-11-12	867.86	879.00	862.98	875.09	46383
2018-11-13	875.00	883.80	870.76	872.26	28512
2018-11-14	875.21	877.43	866.70	869.92	30907
2018-11-15	865.36	878.99	860.60	871.98	38431
2018-11-16	872.15	897.50	872.15	891.51	57614
2018-11-19	891.84	892.75	874.84	876.99	34609
2018-11-20	867.10	867.10	838.83	841.37	29029
2018-11-21	843.49	853.80	843.49	851.01	27247
2018-11-23	844.31	862.27	844.31	855.41	22381
2018-11-26	862.77	873.47	862.48	870.05	25467
2018-11-27	869.57	884.40	865.75	882.13	18537
2018-11-28	885.28	890.56	877.09	885.32	22118
2018-11-29	883.60	891.50	878.10	885.93	17389
2018-11-30	887.43	903.30	887.43	899.29	42262
2018-12-03	911.67	911.67	854.65	862.27	54417
2018-12-04	863.82	870.00	856.90	865.82	31069
2018-12-06	861.35	879.66	857.12	878.01	39203
2018-12-07	875.17	885.85	855.71	870.30	41442
2018-12-10	874.99	874.99	852.07	860.95	24670
2018-12-11	867.95	875.52	856.84	870.58	51649
2018-12-12	876.00	903.85	876.00	895.20	32808
2018-12-13	896.51	901.70	856.33	862.69	38455
2018-12-14	852.79	862.00	849.61	855.42	39229
2018-12-17	855.66	872.30	845.45	860.51	44495
2018-12-18	864.25	868.64	845.81	858.28	48218
2018-12-19	859.69	864.30	824.90	839.29	49270
2018-12-20	843.50	843.50	814.66	826.29	42870
2018-12-21	827.23	832.45	779.66	794.53	77143
2018-12-24	789.57	796.51	774.10	774.10	9501
2018-12-26	774.73	806.23	767.15	800.99	56170
2018-12-27	792.01	808.83	777.34	807.92	43538
2018-12-28	810.69	819.00	801.20	816.43	21865
2018-12-31	819.99	822.02	805.99	820.10	25945
2019-01-02	782.01	804.76	782.01	803.24	65082
2019-01-03	799.96	824.10	793.00	811.96	31482
2019-01-04	819.76	837.39	819.76	834.48	29815
2019-01-07	834.47	850.44	828.13	843.93	48782
2019-01-08	845.99	856.85	845.41	856.85	27320
2019-01-09	856.82	857.00	835.85	839.43	17442
2019-01-10	837.23	845.71	834.04	845.71	12333
2019-01-11	843.81	854.99	840.21	854.54	21477
2019-01-14	851.49	853.67	846.00	851.25	25084
2019-01-15	853.19	853.94	834.51	845.12	24109
2019-01-16	845.60	848.40	829.25	847.04	24972
2019-01-17	844.19	850.67	828.75	840.74	32957
2019-01-18	846.40	851.49	841.00	850.58	19140
2019-01-22	857.67	864.71	837.10	847.74	44994
2019-01-23	854.56	869.31	834.63	852.26	37223
2019-01-24	848.80	861.78	848.80	858.15	12767
2019-01-25	863.43	871.52	854.50	864.75	17059
2019-01-28	861.01	875.15	854.91	867.80	40720
2019-01-29	868.85	877.97	866.14	870.81	12712
2019-01-30	874.64	874.64	850.49	856.73	19479
2019-01-31	856.45	885.08	850.99	884.34	55538
2019-02-01	884.31	896.20	877.00	893.09	30716
2019-02-04	895.16	902.87	888.81	895.60	30692
2019-02-05	900.00	902.64	886.21	901.58	23057
2019-02-06	900.55	910.99	893.20	904.84	45394
2019-02-07	902.07	912.54	898.38	911.32	23630
2019-02-08	909.14	918.80	902.80	915.00	33108
2019-02-11	918.01	918.62	895.27	901.77	52794
2019-02-12	905.58	909.90	898.38	906.51	29838
2019-02-13	907.93	907.93	899.68	900.92	35093
2019-02-14	899.13	919.85	899.13	913.01	28165
2019-02-15	915.91	935.24	915.04	932.94	74665
2019-02-19	932.94	945.39	929.35	932.04	21384
2019-02-20	929.97	945.70	927.70	944.06	34813
2019-02-21	943.99	963.63	940.47	960.99	52734
2019-02-22	963.00	967.00	956.73	961.11	43562
2019-02-25	963.55	965.00	944.20	962.41	32415
2019-02-26	960.93	966.06	954.99	959.92	23690
2019-02-27	959.19	970.00	954.17	964.61	28969
2019-02-28	954.00	956.90	934.12	948.99	55539
2019-03-01	954.19	965.09	935.27	948.35	62561
2019-03-04	950.52	952.40	932.40	951.04	53052
2019-03-05	951.11	952.46	939.62	945.99	56968
2019-03-06	947.78	951.56	924.90	927.58	54497
2019-03-07	925.85	940.38	923.73	928.70	67726
2019-03-08	925.37	926.03	910.95	920.19	64594
2019-03-11	920.00	933.61	913.66	925.71	55972
2019-03-12	925.47	934.80	924.92	934.46	48079
2019-03-13	940.00	944.62	935.01	939.76	68452
2019-03-14	936.34	944.26	933.31	943.82	59281
2019-03-15	943.00	952.15	942.31	947.10	82302
2019-03-18	946.75	946.75	927.00	940.02	75935
2019-03-19	944.51	944.97	934.85	942.96	72364
2019-03-20	941.97	947.93	934.09	938.01	56941
2019-03-21	937.50	950.08	937.50	941.83	64745
2019-03-22	944.95	967.98	944.95	960.43	71930
2019-03-25	957.01	965.47	951.38	960.00	53849
2019-03-26	966.79	976.40	964.21	976.32	65092
2019-03-27	979.02	981.89	973.05	980.61	40466
2019-03-28	981.50	988.90	974.10	985.99	33986
2019-03-29	989.41	989.41	974.03	981.38	29499
2019-04-01	991.00	1001.04	983.18	997.62	70309
2019-04-02	999.47	1004.64	986.00	999.06	72437
2019-04-03	1001.00	1006.00	984.33	988.72	61886
2019-04-04	991.46	1002.28	980.73	993.38	67268
2019-04-05	996.36	1006.72	995.66	1003.36	37461
2019-04-08	1003.35	1013.00	1000.31	1011.19	73642
2019-04-09	1009.71	1016.93	999.91	1011.11	51981
2019-04-10	1013.60	1026.00	1012.39	1019.19	48407
2019-04-11	1021.62	1030.52	1010.82	1025.61	79572
2019-04-12	1031.00	1031.00	1013.53	1016.85	66819
2019-04-15	1018.24	1031.05	1014.00	1020.94	60818
2019-04-16	1022.36	1031.11	1017.61	1023.83	46116
2019-04-17	1025.60	1033.26	1017.62	1025.15	69701
2019-04-18	1028.67	1032.10	1012.00	1025.19	59770
2019-04-22	1022.03	1037.80	1021.42	1024.16	70847
2019-04-23	1024.27	1030.41	1019.67	1020.85	57912
2019-04-24	1021.00	1021.40	1013.81	1019.14	22319
2019-04-25	1022.73	1030.00	1009.34	1021.16	43651
2019-04-26	1021.55	1040.90	1021.55	1033.37	53239
2019-04-29	1034.55	1051.69	1033.72	1043.81	54770
2019-04-30	1045.07	1064.69	1045.06	1060.53	76099
2019-05-01	1059.55	1075.50	1044.71	1045.69	85034
2019-05-02	1044.54	1055.37	1039.07	1053.62	74439
2019-05-03	1057.04	1081.29	1055.30	1081.23	90632
2019-05-06	1074.10	1081.31	1070.11	1080.75	93333
2019-05-07	1074.82	1084.47	1061.04	1080.29	58586
2019-05-08	1080.43	1101.97	1080.43	1091.01	125631
2019-05-09	1086.25	1108.18	1083.30	1099.77	121813
2019-05-10	1093.98	1104.15	1056.68	1090.44	70531
2019-05-13	1079.03	1084.35	1067.51	1076.26	63984
2019-05-14	1079.63	1115.26	1079.63	1105.80	54394
2019-05-15	1100.08	1120.34	1100.08	1111.43	94066
2019-05-16	1112.19	1128.96	1112.19	1127.78	36778
2019-05-17	1122.82	1146.32	1122.82	1139.38	80684
2019-05-20	1135.12	1136.53	1124.90	1126.05	123635
2019-05-21	1128.99	1144.91	1122.43	1140.46	34319
2019-05-22	1137.58	1147.48	1131.84	1138.56	47416
2019-05-23	1131.77	1142.42	1129.07	1137.29	70594
2019-05-24	1141.39	1142.01	1127.30	1127.30	54626
2019-05-28	1128.38	1147.99	1123.06	1139.40	82595
2019-05-29	1135.25	1135.25	1110.40	1121.27	60283
2019-05-30	1123.15	1138.61	1113.65	1128.55	44466
2019-05-31	1119.85	1124.82	1112.31	1117.05	52399
2019-06-03	1115.00	1133.69	1114.68	1127.79	61496
2019-06-04	1138.00	1153.90	1134.75	1150.18	43298
2019-06-05	1152.50	1170.81	1152.50	1166.22	54159
2019-06-06	1166.22	1180.27	1166.11	1177.95	36356
2019-06-07	1177.89	1192.79	1170.10	1182.88	28099
2019-06-10	1184.05	1184.05	1150.68	1167.04	52221
2019-06-11	1168.81	1172.75	1158.29	1164.00	56238
2019-06-12	1162.37	1168.83	1154.90	1162.92	34366
2019-06-13	1165.95	1165.95	1137.26	1143.79	63777
2019-06-14	1140.81	1147.65	1128.26	1140.95	96859
2019-06-17	1137.37	1166.03	1130.94	1160.00	60027
2019-06-18	1164.75	1176.79	1148.99	1152.44	48472
2019-06-19	1152.37	1165.80	1140.46	1162.69	81472
2019-06-20	1163.86	1173.90	1160.15	1166.48	58553
2019-06-21	1163.00	1166.73	1148.50	1154.99	91880
2019-06-24	1157.04	1158.20	1136.91	1140.26	45618
2019-06-25	1139.79	1147.34	1125.39	1129.56	88205
2019-06-26	1132.21	1132.21	1106.58	1110.49	50232
2019-06-27	1113.00	1146.20	1110.70	1143.49	93271
2019-06-28	1150.35	1176.00	1146.64	1170.99	91468
2019-07-01	1173.00	1190.43	1167.63	1180.94	66997
2019-07-02	1182.88	1196.24	1182.88	1196.24	53849
2019-07-03	1201.52	1216.78	1199.61	1203.85	28911
2019-07-05	1200.73	1218.66	1190.67	1218.64	85940
2019-07-08	1215.95	1221.00	1211.00	1214.29	48447
2019-07-09	1209.93	1219.00	1202.89	1217.95	92156
2019-07-10	1220.49	1225.00	1212.77	1218.70	34542
2019-07-11	1222.46	1230.90	1215.47	1217.57	66095
2019-07-12	1219.25	1236.50	1214.51	1231.52	40369
2019-07-15	1229.40	1243.86	1224.01	1231.34	14097
2019-07-16	1231.16	1232.35	1220.17	1224.05	26508
2019-07-17	1223.08	1228.10	1211.11	1222.75	27811
2019-07-18	1213.18	1221.31	1213.18	1216.25	29981
2019-07-19	1218.30	1238.67	1205.20	1210.18	63496
2019-07-22	1212.70	1218.45	1201.97	1202.51	81621
2019-07-23	1205.50	1207.03	1185.49	1192.71	33025
2019-07-24	1191.84	1209.16	1175.60	1209.16	36382
2019-07-25	1209.07	1224.45	1202.45	1219.03	51698
2019-07-26	1219.46	1222.01	1208.84	1218.22	38178
2019-07-29	1218.86	1232.19	1212.57	1216.36	66061
2019-07-30	1215.70	1241.78	1214.23	1232.14	44928
2019-07-31	1235.05	1244.78	1210.77	1216.80	40246
2019-08-01	1214.31	1231.04	1205.90	1205.96	52006
2019-08-02	1202.00	1208.08	1180.52	1191.71	53246
2019-08-05	1178.95	1181.90	1162.40	1168.58	58878
2019-08-06	1172.55	1217.73	1169.68	1214.92	59479
2019-08-07	1210.09	1216.50	1191.89	1201.03	58607
2019-08-08	1156.25	1268.11	1156.25	1255.71	131782
2019-08-09	1254.13	1271.15	1254.13	1260.01	50712
2019-08-12	1256.44	1259.08	1237.32	1250.45	30338
2019-08-13	1247.70	1262.00	1247.39	1261.41	61262
2019-08-14	1255.11	1264.00	1242.00	1247.10	63820
2019-08-15	1246.80	1257.39	1238.79	1242.42	44737
2019-08-16	1246.60	1264.89	1246.60	1252.01	64081
2019-08-19	1256.21	1266.99	1251.98	1257.86	72287
2019-08-20	1254.16	1271.14	1248.62	1261.06	48677
2019-08-21	1263.89	1273.91	1250.10	1270.52	50188
2019-08-22	1273.00	1281.98	1264.73	1275.75	41412
2019-08-23	1275.43	1289.25	1248.56	1249.13	37668
2019-08-26	1255.01	1266.04	1255.01	1264.70	36587
2019-08-27	1272.47	1290.73	1271.80	1277.74	42793
2019-08-28	1273.70	1279.19	1269.55	1272.52	39691
2019-08-29	1284.50	1291.07	1273.98	1288.66	26810
2019-08-30	1293.58	1308.81	1288.71	1297.62	22291
2019-09-03	1288.96	1309.11	1285.05	1299.27	61494
2019-09-04	1310.14	1314.00	1296.60	1307.83	55960
2019-09-05	1318.58	1321.49	1297.50	1308.65	59803
2019-09-06	1312.72	1317.95	1304.21	1308.58	42290
2019-09-09	1312.75	1319.28	1289.00	1292.15	47808
2019-09-10	1285.34	1285.34	1250.57	1268.73	49669
2019-09-11	1272.90	1275.39	1255.00	1267.01	31481
2019-09-12	1268.50	1270.80	1250.49	1252.54	29897
2019-09-13	1254.20	1262.08	1250.00	1254.57	20985
2019-09-16	1251.97	1253.00	1232.51	1238.81	37123
2019-09-17	1240.37	1266.08	1240.37	1254.30	33102
2019-09-18	1250.00	1259.48	1238.14	1248.29	28470
2019-09-19	1251.46	1253.27	1227.20	1230.64	33727
2019-09-20	1230.63	1244.53	1215.75	1242.63	77626
2019-09-23	1239.99	1260.15	1234.60	1253.06	36368
2019-09-24	1261.00	1263.00	1249.00	1253.17	33151
2019-09-25	1252.88	1260.70	1245.00	1254.76	37094
2019-09-26	1251.65	1256.01	1241.47	1249.52	25980
2019-09-27	1251.11	1252.90	1237.12	1249.70	41438
2019-09-30	1251.80	1264.00	1246.00	1254.70	16344
2019-10-01	1258.82	1281.00	1252.05	1274.05	46745
2019-10-02	1270.73	1280.35	1259.07	1259.07	47559
2019-10-03	1261.88	1275.99	1257.80	1264.45	43351
2019-10-04	1267.46	1276.24	1267.46	1274.46	19307
2019-10-07	1271.48	1272.68	1262.28	1262.28	18952
2019-10-08	1256.83	1264.07	1247.00	1257.20	18323
2019-10-09	1264.94	1281.81	1260.00	1280.17	24461
2019-10-10	1280.60	1291.10	1275.65	1284.08	13859
2019-10-11	1288.69	1294.80	1281.00	1285.31	38281
2019-10-14	1285.93	1285.93	1274.60	1280.99	20119
2019-10-15	1279.44	1285.90	1272.58	1282.54	16914
2019-10-16	1280.70	1292.93	1262.93	1290.96	23053
2019-10-17	1296.10	1306.05	1296.05	1303.99	15901
2019-10-18	1301.99	1303.55	1292.23	1296.94	15072
2019-10-21	1301.60	1308.77	1284.24	1288.19	17118
2019-10-22	1291.35	1297.89	1283.69	1291.24	17594
2019-10-23	1291.94	1298.63	1284.00	1292.15	16940
2019-10-24	1295.45	1297.10	1285.00	1292.77	13952
2019-10-25	1294.61	1320.50	1294.00	1309.21	16311
2019-10-28	1311.53	1332.24	1311.12	1313.75	14908
2019-10-29	1311.44	1327.00	1309.00	1316.74	18447
2019-10-30	1315.66	1331.79	1308.26	1331.79	16300
2019-10-31	1329.77	1339.90	1324.02	1325.37	23131
2019-11-01	1330.42	1353.60	1330.42	1344.29	27095
2019-11-04	1340.63	1350.01	1324.90	1328.01	33171
2019-11-05	1330.00	1337.91	1318.12	1330.39	24185
2019-11-06	1331.99	1347.62	1330.00	1342.66	24908
2019-11-07	1344.88	1358.97	1333.80	1356.19	36738
2019-11-08	1369.45	1436.97	1369.45	1425.00	22650
2019-11-11	1418.38	1476.25	1418.38	1476.25	36444
2019-11-12	1478.25	1494.70	1460.51	1491.57	41236
2019-11-13	1488.80	1509.98	1488.80	1499.76	25892
2019-11-14	1500.12	1506.81	1491.00	1506.81	19435
2019-11-15	1506.80	1506.80	1445.56	1475.46	47278
2019-11-18	1471.48	1520.65	1471.48	1517.67	26531
2019-11-19	1518.56	1554.98	1518.56	1543.56	24995
2019-11-20	1545.51	1561.12	1541.22	1547.51	36178
2019-11-21	1542.83	1551.00	1520.15	1533.31	24931
2019-11-22	1535.12	1549.33	1520.15	1535.72	23531
2019-11-25	1536.23	1569.74	1521.20	1536.68	39355
2019-11-26	1533.64	1544.60	1525.15	1534.84	49884
2019-11-27	1549.99	1549.99	1518.01	1532.56	27794
2019-11-29	1530.96	1541.49	1518.58	1535.00	16183
2019-12-02	1529.90	1531.63	1505.47	1527.16	27785
2019-12-03	1518.66	1531.42	1500.51	1520.24	30777
2019-12-04	1515.50	1526.57	1512.01	1512.90	33221
2019-12-05	1519.13	1541.70	1514.70	1541.70	17346
2019-12-06	1546.96	1553.10	1530.73	1530.73	20178
2019-12-09	1532.30	1538.68	1528.05	1532.30	15528
2019-12-10	1533.74	1534.70	1517.50	1526.06	19090
2019-12-11	1529.28	1532.00	1518.20	1529.00	12507
2019-12-12	1527.61	1527.61	1506.00	1514.87	19302
2019-12-13	1513.04	1515.31	1506.88	1514.49	15019
2019-12-16	1510.15	1516.28	1505.00	1516.28	40332
2019-12-17	1516.47	1518.11	1468.94	1480.00	36438
2019-12-18	1481.52	1481.52	1461.78	1469.16	34617
2019-12-19	1468.90	1485.76	1465.39	1479.20	38270
2019-12-20	1483.61	1528.37	1483.61	1522.61	88271
2019-12-23	1521.05	1521.05	1499.61	1501.53	29181
2019-12-24	1503.90	1509.00	1501.60	1501.60	6497
2019-12-26	1504.51	1527.66	1491.35	1517.01	11955
2019-12-27	1518.38	1521.86	1497.51	1497.51	14998
2019-12-30	1500.07	1501.45	1491.62	1493.91	12236
2019-12-31	1496.04	1500.00	1488.47	1488.47	23730
2020-01-02	1494.33	1517.04	1476.37	1517.04	29721
2020-01-03	1509.23	1548.35	1502.00	1533.78	25622
2020-01-06	1533.74	1562.96	1532.29	1550.50	28910
2020-01-07	1552.27	1570.00	1542.70	1554.97	23996
2020-01-08	1557.39	1565.00	1537.57	1550.00	23102
2020-01-09	1553.62	1585.05	1553.62	1581.90	26289
2020-01-10	1587.00	1633.00	1573.57	1615.48	45385
2020-01-13	1612.61	1696.83	1611.15	1689.74	50943
2020-01-14	1689.74	1713.15	1653.00	1668.37	26650
2020-01-15	1665.99	1709.00	1664.10	1669.61	25038
2020-01-16	1668.00	1668.69	1648.13	1655.88	27345
2020-01-17	1656.88	1656.88	1630.00	1630.63	28668
2020-01-21	1626.14	1640.61	1614.98	1619.79	37195
2020-01-22	1625.21	1656.53	1625.21	1650.44	39617
2020-01-23	1657.98	1707.80	1657.98	1703.47	29371
2020-01-24	1708.06	1764.22	1704.00	1737.20	47780
2020-01-27	1717.90	1734.87	1680.00	1706.84	35033
2020-01-28	1711.10	1733.06	1700.16	1719.31	16211
2020-01-29	1718.68	1718.68	1690.00	1701.36	16921
2020-01-30	1698.05	1719.17	1698.05	1716.30	7972
2020-01-31	1717.27	1731.71	1700.00	1704.03	20522
2020-02-03	1706.72	1762.93	1700.44	1738.57	26916
2020-02-04	1750.16	1768.92	1723.14	1723.14	19766
2020-02-05	1735.36	1735.36	1705.60	1713.21	28516
2020-02-06	1736.73	1737.00	1710.26	1711.51	12860
2020-02-07	1703.70	1725.10	1692.85	1700.41	29326
2020-02-10	1701.00	1762.81	1698.31	1762.81	19195
2020-02-11	1769.20	1778.91	1750.43	1754.48	16159
2020-02-12	1759.62	1787.53	1751.92	1782.73	18933
2020-02-13	1783.00	1830.50	1783.00	1797.75	31032
2020-02-14	1798.00	1809.98	1774.00	1774.00	19656
2020-02-18	1773.81	1809.00	1748.95	1798.59	26763
2020-02-19	1802.20	1826.01	1793.25	1807.25	20899
2020-02-20	1805.10	1824.03	1762.11	1770.00	30867
2020-02-21	1768.94	1777.39	1750.00	1757.25	36196
2020-02-24	1730.90	1761.80	1713.06	1754.87	27463
2020-02-25	1761.51	1761.51	1657.64	1665.00	61014
2020-02-26	1668.65	1678.87	1589.37	1600.00	81361
2020-02-27	1572.00	1574.76	1506.50	1568.17	94327
2020-02-28	1401.01	1598.72	1325.00	1573.02	72754
2020-03-02	1578.73	1635.72	1554.00	1625.28	43957
2020-03-03	1583.00	1644.23	1574.59	1611.72	39930
2020-03-04	1635.89	1700.00	1629.32	1665.41	37254
2020-03-05	1652.42	1718.25	1634.69	1638.74	35285
2020-03-06	1607.84	1636.44	1564.68	1598.93	37724
2020-03-09	1489.00	1556.17	1475.72	1475.72	29362
2020-03-10	1496.80	1586.18	1449.38	1586.18	52827
2020-03-11	1544.96	1570.00	1474.01	1491.61	28026
2020-03-12	1409.75	1459.55	1299.98	1299.98	54481
2020-03-13	1353.95	1385.51	1222.94	1377.88	62568
2020-03-16	1210.00	1276.97	1173.50	1185.51	47861
2020-03-17	1213.77	1247.80	1146.00	1229.21	59034
2020-03-18	1151.40	1223.40	1031.39	1161.98	58010
2020-03-19	1160.64	1302.39	1137.00	1246.47	52129
2020-03-20	1242.05	1301.59	1242.05	1270.96	82997
2020-03-23	1275.23	1306.00	1206.89	1268.57	68721
2020-03-24	1311.84	1398.10	1309.80	1378.74	41129
2020-03-25	1399.42	1443.29	1335.20	1388.15	43444
2020-03-26	1441.60	1505.98	1441.60	1493.81	22510
2020-03-27	1454.00	1483.91	1430.50	1467.37	34209
2020-03-30	1482.05	1662.29	1482.05	1653.50	30401
2020-03-31	1646.30	1691.84	1621.50	1644.01	54376
2020-04-01	1579.18	1629.00	1495.26	1540.92	28180
2020-04-02	1511.22	1614.86	1489.27	1605.04	37920
2020-04-03	1595.37	1595.37	1508.02	1536.38	32501
2020-04-06	1590.32	1659.31	1562.70	1646.16	38454
2020-04-07	1675.00	1724.59	1660.15	1688.30	64709
2020-04-08	1699.01	1725.00	1681.80	1684.51	25413
2020-04-09	1724.98	1772.82	1686.04	1704.24	59446
2020-04-13	1705.00	1715.81	1622.52	1653.95	19368
2020-04-14	1686.19	1730.00	1668.62	1728.99	23396
2020-04-15	1711.75	1740.54	1700.01	1700.14	23720
2020-04-16	1725.97	1766.99	1707.00	1731.71	40513
2020-04-17	1682.32	1779.80	1682.32	1774.80	67908
2020-04-20	1700.00	1790.85	1700.00	1783.24	107238
2020-04-21	1770.04	1770.04	1631.00	1635.18	101831
2020-04-22	1680.00	1734.87	1680.00	1716.99	59188
2020-04-23	1725.57	1760.67	1696.72	1745.77	60345
2020-04-24	1733.00	1839.18	1709.22	1814.00	88241
2020-04-27	1844.06	1904.86	1844.06	1858.15	50922
2020-04-28	1879.08	1903.96	1825.74	1855.12	42271
2020-04-29	1868.93	1967.00	1867.00	1960.00	55174
2020-04-30	1963.03	1970.00	1909.36	1912.86	77925
2020-05-01	1871.23	1881.24	1823.00	1861.52	24429
2020-05-04	1865.00	1876.94	1837.00	1873.25	27147
2020-05-05	1845.53	1919.53	1845.53	1919.53	27070
2020-05-06	1937.80	1973.51	1914.49	1925.33	33116
2020-05-07	1956.00	1976.23	1911.20	1911.20	28128
2020-05-08	1947.23	1951.75	1841.20	1844.49	86160
2020-05-11	1845.00	1961.37	1845.00	1910.10	65598
2020-05-12	2044.41	2044.41	1892.82	1892.82	38408
2020-05-13	1908.14	1933.48	1812.73	1869.17	39461
2020-05-14	1865.00	1891.83	1821.96	1843.75	25887
2020-05-15	1805.00	1854.92	1772.24	1835.24	50986
2020-05-18	1857.83	1962.14	1857.83	1930.14	31677
2020-05-19	1886.99	1928.30	1800.00	1866.23	65161
2020-05-20	1815.01	1893.75	1778.00	1815.00	110780
2020-05-21	1826.71	1845.29	1792.16	1835.77	45340
2020-05-22	1822.40	1824.90	1770.77	1776.00	40116
2020-05-26	1812.01	1812.01	1772.15	1788.38	37456
2020-05-27	1783.03	1847.67	1700.20	1840.99	95111
2020-05-28	1863.73	1875.00	1830.31	1851.12	73643
2020-05-29	1864.90	1899.00	1802.93	1886.89	337137
2020-06-01	1899.56	1912.18	1853.68	1883.40	67243
2020-06-02	1889.31	1889.97	1850.28	1873.57	42208
2020-06-03	1863.02	1866.41	1829.96	1834.15	38378
2020-06-04	1811.71	1824.80	1748.83	1763.89	52192
2020-06-05	1770.30	1789.51	1735.92	1741.83	92330
2020-06-08	1757.97	1813.35	1740.70	1810.01	43891
2020-06-09	1797.90	1808.08	1792.35	1799.52	35506
2020-06-10	1810.49	1810.49	1762.25	1802.43	46505
2020-06-11	1755.82	1804.50	1714.29	1714.29	43777
2020-06-12	1753.61	1755.84	1692.00	1725.68	57388
2020-06-15	1700.00	1801.25	1700.00	1737.97	54589
2020-06-16	1784.70	1823.38	1763.85	1806.17	33444
2020-06-17	1817.00	1855.28	1803.00	1813.72	41896
2020-06-18	1792.00	1832.78	1792.00	1825.80	32670
2020-06-19	1830.24	1830.24	1781.61	1800.00	91295
2020-06-22	1780.68	1808.10	1770.93	1798.66	33820
2020-06-23	1803.82	1807.10	1771.00	1779.94	28914
2020-06-24	1771.00	1771.00	1708.90	1753.15	46718
2020-06-25	1753.20	1761.00	1718.00	1747.20	33393
2020-06-26	1748.09	1752.35	1710.32	1714.18	94256
2020-06-29	1720.00	1759.77	1709.98	1757.00	31133
2020-06-30	1768.60	1792.00	1752.30	1774.85	39043
2020-07-01	1772.43	1786.01	1760.99	1778.00	31779
2020-07-02	1794.90	1800.00	1759.13	1773.26	34524
2020-07-06	1790.00	1801.98	1770.51	1785.61	29949
2020-07-07	1773.00	1815.00	1769.93	1779.42	31630
2020-07-08	1785.00	1814.34	1772.20	1787.99	41449
2020-07-09	1799.77	1799.77	1770.00	1773.01	22257
2020-07-10	1756.00	1784.10	1741.78	1770.18	24645
2020-07-13	1784.00	1791.00	1707.50	1721.03	32837
2020-07-14	1726.22	1754.17	1687.50	1749.77	42686
2020-07-15	1765.20	1784.75	1753.40	1776.13	27255
2020-07-16	1777.00	1789.97	1744.74	1783.04	31964
2020-07-17	1790.20	1829.00	1777.51	1796.01	36916
2020-07-20	1802.00	1821.26	1770.00	1782.72	32876
2020-07-21	1786.44	1806.10	1780.03	1802.05	23737
2020-07-22	1798.21	1808.78	1794.00	1808.78	23074
2020-07-23	1803.74	1819.00	1761.00	1773.97	21523
2020-07-24	1768.50	1811.51	1768.50	1797.54	17025
2020-07-27	1798.20	1804.25	1794.70	1804.25	17867
2020-07-28	1803.75	1804.91	1766.27	1766.27	17823
2020-07-29	1771.00	1780.80	1736.40	1768.00	17763
2020-07-30	1765.21	1789.00	1757.83	1775.21	21335
2020-07-31	1781.23	1824.79	1768.70	1822.56	51461
2020-08-03	1814.83	1894.71	1814.83	1862.41	36571
2020-08-04	1852.29	1879.74	1828.06	1849.68	36612
2020-08-05	1848.11	1848.11	1795.00	1837.43	43051
2020-08-06	1818.20	1851.47	1807.51	1837.02	39700
2020-08-07	1863.98	1920.00	1863.98	1911.94	58704
2020-08-10	1915.20	1919.55	1886.20	1909.84	31647
2020-08-11	1920.20	1933.27	1863.74	1866.00	30732
2020-08-12	1889.26	1905.00	1862.00	1865.09	25900
2020-08-13	1861.99	1897.20	1845.95	1885.81	34589
2020-08-14	1888.60	1912.00	1867.00	1867.67	24672
2020-08-17	1883.69	1955.00	1883.69	1928.00	47593
2020-08-18	1939.14	1955.00	1901.59	1909.88	23016
2020-08-19	1919.99	1919.99	1866.20	1873.65	32475
2020-08-20	1853.20	1874.25	1850.00	1856.69	34367
2020-08-21	1842.01	1854.55	1811.01	1826.30	44903
2020-08-24	1838.81	1847.10	1821.00	1841.74	27072
2020-08-25	1850.00	1862.11	1825.50	1829.49	33370
2020-08-26	1823.01	1839.00	1790.94	1802.49	33633
2020-08-27	1815.00	1880.10	1815.00	1868.27	49047
2020-08-28	1879.80	1902.00	1852.20	1856.09	27833
2020-08-31	1852.80	1862.28	1818.50	1840.33	45403
2020-09-01	1840.00	1843.91	1817.75	1834.04	34048
2020-09-02	1840.47	1869.60	1838.48	1850.51	38735
2020-09-03	1836.70	1904.00	1836.70	1886.10	52953
2020-09-04	1900.00	1900.00	1818.50	1845.01	42416
2020-09-08	1817.54	1843.79	1792.25	1792.27	36870
2020-09-09	1806.61	1851.50	1806.61	1822.12	30865
2020-09-10	1823.51	1845.20	1787.20	1788.10	29564
2020-09-11	1790.00	1809.15	1752.89	1774.40	32530
2020-09-14	1789.20	1812.68	1787.14	1799.66	21591
2020-09-15	1810.60	1837.74	1803.99	1833.00	36056
2020-09-16	1847.90	1855.50	1816.42	1826.12	16447
2020-09-17	1800.00	1824.64	1764.00	1771.24	35407
2020-09-18	1771.99	1785.95	1710.00	1732.24	92852
2020-09-21	1701.22	1739.05	1701.22	1726.45	24143
2020-09-22	1742.01	1770.10	1742.01	1759.35	27981
2020-09-23	1757.20	1762.00	1728.00	1732.93	27582
2020-09-24	1723.00	1723.00	1694.19	1699.07	21649
2020-09-25	1687.50	1782.33	1687.00	1756.94	36260
2020-09-28	1770.30	1780.99	1748.32	1762.68	34599
2020-09-29	1800.00	1850.22	1800.00	1805.00	52872
2020-09-30	1798.32	1889.03	1798.32	1885.43	79423
2020-10-01	1891.00	1892.05	1840.01	1851.23	52290
2020-10-02	1843.00	1852.00	1818.90	1841.29	37780
2020-10-05	1865.49	1880.00	1832.52	1837.66	48124
2020-10-06	1849.50	1856.48	1826.10	1845.04	34063
2020-10-07	1857.07	1878.75	1836.00	1849.83	27164
2020-10-08	1862.70	1865.16	1817.92	1830.13	36351
2020-10-09	1841.98	1841.98	1820.00	1835.86	21686
2020-10-12	1848.00	1848.00	1812.01	1838.68	28285
2020-10-13	1834.10	1888.00	1803.41	1870.00	39816
2020-10-14	1877.95	1901.80	1850.55	1855.02	24540
2020-10-15	1821.20	1844.33	1821.20	1838.31	31652
2020-10-16	1841.40	1857.54	1814.99	1814.99	39322
2020-10-19	1826.80	1831.00	1786.12	1786.12	44308
2020-10-20	1793.40	1830.11	1789.00	1800.54	40331
2020-10-21	1805.90	1921.47	1805.90	1897.34	69077
2020-10-22	1910.64	2011.49	1910.64	1982.34	71464
2020-10-23	1985.43	1985.43	1887.58	1907.25	34074
2020-10-26	1893.90	1893.90	1773.96	1782.89	40044
2020-10-27	1770.86	1772.20	1736.10	1753.49	44967
2020-10-28	1732.70	1756.02	1708.03	1721.57	42997
2020-10-29	1722.89	1745.89	1718.50	1721.72	35202
2020-10-30	1718.00	1737.19	1689.38	1731.86	35924
2020-11-02	1750.76	1765.00	1721.00	1760.65	41344
2020-11-03	1781.91	1830.04	1776.84	1794.95	34544
2020-11-04	1797.61	1926.80	1797.61	1900.39	28452
2020-11-05	1928.05	1961.69	1908.00	1953.32	47289
2020-11-06	2000.00	2010.00	1933.15	1936.18	41726
2020-11-09	1996.67	1997.27	1880.38	1891.99	28401
2020-11-10	1897.00	1927.10	1860.00	1885.22	41916
2020-11-11	1891.20	1911.40	1880.10	1893.39	20340
2020-11-12	1890.55	1910.10	1870.64	1889.41	37474
2020-11-13	1909.00	1984.11	1909.00	1983.47	34320
2020-11-16	2001.00	2026.99	2001.00	2021.25	26229
2020-11-17	2019.45	2034.28	2000.34	2011.00	39569
2020-11-18	2030.00	2030.00	1964.01	1981.11	32860
2020-11-19	1967.00	2006.38	1966.47	1984.50	29707
2020-11-20	1978.43	2032.23	1978.43	2007.08	22610
2020-11-23	2012.86	2012.86	1952.07	1958.01	28660
2020-11-24	1963.49	1986.00	1953.50	1975.00	39480
2020-11-25	1963.30	1987.23	1944.01	1979.99	41121
2020-11-27	1991.11	1991.11	1958.75	1962.06	11131
2020-11-30	1966.37	1993.95	1966.37	1980.67	47533
2020-12-01	1999.00	2032.16	1946.51	2022.75	40684
2020-12-02	2015.14	2043.00	2003.34	2039.02	50537
2020-12-03	2048.98	2099.00	2046.99	2063.41	49008
2020-12-04	2079.80	2119.00	2079.80	2110.18	45558
2020-12-07	2110.55	2137.80	2084.06	2103.21	22187
2020-12-08	2084.45	2093.00	2053.37	2089.01	36083
2020-12-09	2088.60	2124.82	2054.97	2079.48	24775
2020-12-10	2074.18	2172.06	2063.00	2116.87	39246
2020-12-11	2115.39	2133.85	2102.58	2117.88	27430
2020-12-14	2133.60	2197.84	2133.60	2144.01	32492
2020-12-15	2150.70	2188.00	2121.60	2170.82	37436
2020-12-16	2181.12	2210.68	2152.41	2177.48	39056
2020-12-17	2179.69	2204.57	2174.17	2204.57	31704
2020-12-18	2219.88	2246.67	2200.00	2237.83	62729
2020-12-21	2201.98	2233.87	2148.11	2213.41	50225
2020-12-22	2208.81	2252.00	2208.81	2245.43	26805
2020-12-23	2236.48	2251.80	2218.75	2234.46	28763
2020-12-24	2231.10	2281.54	2231.10	2260.86	15614
2020-12-28	2278.79	2290.00	2265.14	2265.14	31451
2020-12-29	2275.68	2296.96	2262.25	2293.76	25660
2020-12-30	2307.23	2326.80	2243.21	2250.24	38489
2020-12-31	2247.00	2269.90	2224.20	2227.72	44432
2021-01-04	2232.85	2232.85	2140.67	2152.22	41401
2021-01-05	2149.00	2167.69	2092.00	2110.00	48171
2021-01-06	2090.10	2114.21	2085.00	2095.00	55647
2021-01-07	2093.20	2118.00	2093.20	2100.00	58028
2021-01-08	2103.48	2104.22	2050.00	2064.36	55451
2021-01-11	2043.21	2067.15	2043.21	2060.35	27493
2021-01-12	2063.11	2065.95	1985.16	2002.50	56447
2021-01-13	1995.62	2006.00	1967.77	1977.39	66589
2021-01-14	1981.20	1996.00	1968.00	1982.69	44263
2021-01-15	1971.00	1997.30	1971.00	1985.75	50130
2021-01-19	2009.50	2009.50	1992.23	2000.10	28425
2021-01-20	2018.96	2058.00	2018.96	2044.20	48235
2021-01-21	2048.74	2075.32	2048.74	2051.58	38270
2021-01-22	2030.70	2052.00	2030.70	2045.01	29886
2021-01-25	2050.06	2075.26	2045.00	2068.06	36166
2021-01-26	2062.00	2072.70	2008.47	2025.99	20832
2021-01-27	1991.02	1991.90	1914.07	1914.07	41778
2021-01-28	1929.00	2069.14	1929.00	2049.37	41557
2021-01-29	2017.20	2050.00	1969.61	2000.00	67605
2021-02-01	2012.00	2030.49	1994.01	2015.24	27519
2021-02-02	2024.70	2090.00	2024.70	2079.99	36877
2021-02-03	2061.36	2075.10	2033.00	2053.07	37868
2021-02-04	2048.10	2064.00	2036.00	2062.16	17749
2021-02-05	2062.18	2096.01	2058.37	2063.38	14899
2021-02-08	2077.99	2077.99	2044.99	2064.24	18825
2021-02-09	2039.00	2086.06	2025.00	2086.06	26667
2021-02-10	2081.49	2104.00	2069.25	2086.08	25633
2021-02-11	2097.81	2097.81	2041.44	2054.55	36816
2021-02-12	2043.21	2056.79	2034.59	2056.79	16973
2021-02-16	2056.00	2056.39	2038.60	2054.05	20949
2021-02-17	2049.00	2120.00	2049.00	2104.09	32200
2021-02-18	2100.64	2107.10	2063.51	2065.04	17533
2021-02-19	2075.12	2081.74	2035.28	2037.05	22247
2021-02-22	2026.10	2030.00	1994.35	1995.98	32757
2021-02-23	1982.16	2016.49	1960.00	1996.84	37204
2021-02-24	1998.10	2024.88	1979.32	2010.90	27942
2021-02-25	1988.83	2006.28	1946.30	1957.73	88311
2021-02-26	1980.00	1980.00	1901.18	1914.85	38821
2021-03-01	1927.34	1947.06	1907.53	1924.44	21055
2021-03-02	1893.06	1893.06	1815.83	1820.83	147955
2021-03-03	1800.00	1801.20	1700.05	1746.06	117916
2021-03-04	1752.37	1787.56	1730.11	1770.08	81228
2021-03-05	1779.08	1819.55	1748.35	1800.00	62546
2021-03-08	1823.00	1873.15	1813.03	1828.97	76888
2021-03-09	1845.00	1845.00	1810.19	1819.52	49013
2021-03-10	1837.75	1845.38	1827.53	1829.22	24104
2021-03-11	1846.07	1854.28	1805.86	1816.08	37642
2021-03-12	1802.98	1865.68	1800.60	1865.68	43853
2021-03-15	1872.48	1876.07	1840.00	1858.68	46497
2021-03-16	1858.23	1863.30	1839.55	1846.03	18256
2021-03-17	1859.00	1862.61	1801.20	1822.87	40437
2021-03-18	1804.00	1839.88	1782.65	1801.63	50383
2021-03-19	1795.29	1814.94	1756.25	1757.16	84203
2021-03-22	1758.98	1852.00	1758.98	1827.70	74274
2021-03-23	1815.71	1860.86	1805.51	1810.26	61015
2021-03-24	1795.60	1812.89	1750.00	1765.20	68224
2021-03-25	1749.42	1803.08	1746.98	1793.72	90782
2021-03-26	1803.67	1813.59	1758.20	1802.08	59180
2021-03-29	1810.05	1823.18	1789.62	1803.77	49370
2021-03-30	1802.11	1808.01	1757.53	1770.47	31797
2021-03-31	1765.00	1839.91	1754.07	1828.36	67979
2021-04-01	1843.45	1843.45	1791.77	1829.28	75499
2021-04-05	1825.40	1872.74	1818.74	1867.40	42012
2021-04-06	1859.99	1867.95	1811.91	1820.00	45585
2021-04-07	1826.95	1826.95	1766.60	1779.03	28168
2021-04-08	1773.33	1789.72	1767.96	1783.78	37296
2021-04-09	1796.41	1796.41	1761.94	1786.75	52503
2021-04-12	1792.80	1809.68	1770.21	1779.01	37654
2021-04-13	1776.00	1793.70	1763.30	1786.34	31117
2021-04-14	1796.00	1812.00	1776.33	1780.37	36218
2021-04-15	1787.30	1816.90	1787.30	1804.09	14263
2021-04-16	1815.60	1819.69	1791.96	1810.99	29264
2021-04-19	1808.00	1820.72	1798.28	1813.57	18178
2021-04-20	1818.60	1837.95	1812.01	1817.48	18413
2021-04-21	1816.80	1861.20	1800.82	1846.10	36088
2021-04-22	1850.41	1864.91	1844.32	1852.47	42279
2021-04-23	1851.85	1852.03	1833.01	1846.14	21981
2021-04-26	1853.05	1855.79	1826.49	1830.00	31063
2021-04-27	1829.00	1842.76	1772.20	1788.39	33713
2021-04-28	1785.00	1808.00	1773.94	1803.21	19486
2021-04-29	1802.45	1839.54	1797.14	1802.64	26907
2021-04-30	1788.24	1823.47	1763.01	1790.00	55941
2021-05-03	1805.96	1829.63	1800.45	1806.51	30553
2021-05-04	1808.94	1845.95	1746.16	1752.28	59043
2021-05-05	1743.47	1741.80	1698.15	1698.15	74699
2021-05-06	1714.94	1749.82	1682.44	1704.70	65764
2021-05-07	1733.00	1804.80	1731.88	1756.23	103216
2021-05-10	1768.99	1771.86	1735.90	1742.48	23553
2021-05-11	1720.00	1779.43	1718.81	1739.45	47708
2021-05-12	1725.60	1739.27	1713.23	1713.34	32248
2021-05-13	1716.60	1764.53	1716.60	1726.43	34100
2021-05-14	1734.99	1756.85	1728.62	1740.36	42572
2021-05-17	1743.50	1747.37	1692.69	1714.49	57890
2021-05-18	1717.77	1723.73	1693.82	1696.74	55805
2021-05-19	1683.93	1723.50	1674.35	1718.45	63832
2021-05-20	1730.97	1787.45	1724.79	1785.26	61298
2021-05-21	1793.10	1825.00	1755.38	1772.34	52981
2021-05-24	1777.56	1818.29	1773.60	1807.03	34596
2021-05-25	1806.00	1848.70	1793.47	1846.67	72735
2021-05-26	1851.90	1859.61	1771.78	1797.00	65312
2021-05-27	1801.23	1826.90	1781.26	1796.96	87668
2021-05-28	1802.00	1834.97	1802.00	1815.56	38298
2021-06-01	1822.94	1827.08	1783.58	1785.01	31461
2021-06-02	1779.82	1796.91	1775.56	1791.08	37089
2021-06-03	1780.00	1782.20	1749.84	1760.03	29800
2021-06-04	1778.00	1778.00	1753.12	1775.16	24194
2021-06-07	1766.20	1781.15	1750.71	1777.36	31157
2021-06-08	1792.44	1792.44	1746.37	1751.22	30812
2021-06-09	1755.01	1776.96	1743.00	1772.56	18764
2021-06-10	1789.43	1789.43	1765.64	1778.28	28526
2021-06-11	1777.20	1808.65	1770.64	1807.67	26963
2021-06-14	1808.10	1810.07	1792.41	1810.07	21408
2021-06-15	1815.30	1815.30	1792.60	1800.01	45587
2021-06-16	1796.16	1802.00	1783.80	1800.00	35238
2021-06-17	1800.00	1826.15	1800.00	1818.20	24680
2021-06-18	1802.24	1896.52	1802.24	1889.90	97601
2021-06-21	1892.00	1892.00	1840.10	1854.28	65624
2021-06-22	1857.64	1882.81	1856.01	1865.13	49470
2021-06-23	1863.52	1870.60	1842.27	1850.00	57426
2021-06-24	1851.95	1863.19	1834.42	1852.56	29103
2021-06-25	1850.84	1903.59	1848.06	1903.59	95099
2021-06-28	1907.95	1914.26	1886.47	1897.59	42298
2021-06-29	1897.13	1905.91	1885.71	1890.24	26784
2021-06-30	1899.67	1925.09	1893.00	1912.81	33012
2021-07-01	1902.12	1916.65	1899.53	1902.23	25341
2021-07-02	1909.46	1929.04	1900.59	1915.63	20492
2021-07-06	1924.92	1952.42	1903.19	1944.03	30786
2021-07-07	1950.00	1984.75	1949.09	1951.13	63607
2021-07-08	1924.20	1948.67	1907.20	1936.68	47341
2021-07-09	1950.92	1958.10	1929.73	1933.00	29937
2021-07-12	1921.59	1926.00	1901.14	1920.81	17633
2021-07-13	1924.45	1927.80	1891.10	1894.77	23186
2021-07-14	1899.01	1920.96	1877.43	1883.43	23093
2021-07-15	1878.53	1889.32	1860.29	1871.35	26440
2021-07-16	1873.20	1904.42	1873.20	1887.49	34702
2021-07-19	1865.00	1890.47	1865.00	1877.83	33182
2021-07-20	1891.09	1935.23	1891.09	1920.11	40559
2021-07-21	1915.00	1920.12	1889.93	1892.69	41379
2021-07-22	1883.95	1894.12	1860.05	1885.55	43211
2021-07-23	1910.45	1938.89	1882.15	1938.89	39805
2021-07-26	1925.10	1951.05	1920.12	1925.67	21613
2021-07-27	1928.97	1928.97	1891.70	1899.29	26549
2021-07-28	1890.20	1934.90	1890.20	1919.81	29937
2021-07-29	1919.28	1924.60	1887.00	1887.75	38113
2021-07-30	1875.50	1915.45	1875.50	1887.99	45415
2021-08-02	1893.09	1919.36	1869.00	1900.00	34979
2021-08-03	1914.01	1953.00	1905.30	1937.88	50215
2021-08-04	1922.76	1959.87	1910.01	1955.00	28831
2021-08-05	1965.32	1969.82	1955.67	1968.75	41415
2021-08-06	1971.45	1994.93	1954.00	1968.97	34295
2021-08-09	1960.30	1976.61	1943.40	1964.42	30111
2021-08-10	2000.00	2000.00	1965.10	1993.60	54177
2021-08-11	2002.01	2038.62	1999.00	2023.99	38483
2021-08-12	2022.24	2055.43	2016.52	2042.88	31746
2021-08-13	2033.98	2045.12	2030.05	2039.01	22991
2021-08-16	2040.25	2069.80	2039.26	2058.17	47199
2021-08-17	2063.95	2068.12	2045.72	2051.04	36214
2021-08-18	2051.48	2051.48	1994.95	1995.87	15659
2021-08-19	1987.02	2029.40	1987.02	2019.90	17312
2021-08-20	2019.98	2050.00	2019.98	2045.98	32501
2021-08-23	2060.00	2063.94	2030.54	2039.43	18541
2021-08-24	2041.75	2047.16	2020.16	2024.61	15335
2021-08-25	2010.00	2048.68	2010.00	2042.79	20043
2021-08-26	2030.02	2066.32	2030.02	2039.66	18015
2021-08-27	2057.12	2083.07	2055.43	2064.37	26737
2021-08-30	2059.25	2090.88	2059.25	2077.55	20026
2021-08-31	2073.76	2118.88	2049.99	2099.59	52235
2021-09-01	2098.49	2127.78	2098.11	2098.13	28106
2021-09-02	2101.00	2132.42	2101.00	2129.05	26285
2021-09-03	2124.97	2136.14	2084.71	2085.43	28443
2021-09-07	2071.82	2071.82	1981.10	1995.04	43464
2021-09-08	2005.00	2033.11	1990.56	2015.38	27268
2021-09-09	2016.00	2017.25	1969.38	1986.07	27550
2021-09-10	1982.40	2002.79	1958.16	1985.24	32572
2021-09-13	2005.53	2017.77	1981.57	1990.00	34661
2021-09-14	1993.00	1993.00	1908.16	1908.16	41447
2021-09-15	1909.99	1997.78	1898.00	1983.64	50634
2021-09-16	1983.01	1983.01	1957.50	1963.85	30408
2021-09-17	1954.58	1983.69	1941.43	1964.16	146301
2021-09-20	1955.09	1959.17	1918.74	1935.88	28327
2021-09-21	1942.00	1942.00	1910.20	1915.71	29057
2021-09-22	1927.42	1932.80	1913.45	1918.83	20922
2021-09-23	1927.80	1934.94	1894.23	1905.70	36435
2021-09-24	1899.43	1924.52	1851.19	1859.53	42173
2021-09-27	1843.23	1862.42	1827.92	1835.03	39946
2021-09-28	1818.50	1822.80	1796.71	1813.11	34205
2021-09-29	1831.00	1860.00	1829.23	1833.51	29909
2021-09-30	1840.17	1857.81	1813.13	1813.13	28719
2021-10-01	1811.00	1869.56	1801.00	1845.13	35529
2021-10-04	1840.45	1871.62	1838.00	1854.44	35447
2021-10-05	1860.30	1875.00	1829.38	1835.60	39427
2021-10-06	1819.89	1823.21	1805.82	1821.11	19955
2021-10-07	1828.32	1857.93	1815.33	1834.31	63294
2021-10-08	1818.20	1818.20	1750.00	1784.19	71405
2021-10-11	1771.76	1788.00	1753.86	1756.98	29861
2021-10-12	1759.54	1759.54	1714.00	1729.97	43132
2021-10-13	1732.21	1747.55	1717.55	1734.47	25627
2021-10-14	1754.03	1772.11	1751.13	1772.11	19466
2021-10-15	1772.00	1772.00	1753.63	1760.00	15191
2021-10-18	1755.39	1772.68	1750.00	1767.00	17477
2021-10-19	1784.24	1784.24	1758.91	1771.99	16025
2021-10-20	1780.00	1800.00	1765.21	1778.84	18552
2021-10-21	1766.60	1783.29	1759.75	1781.99	18187
2021-10-22	1793.96	1820.82	1777.44	1789.91	18825
2021-10-25	1791.50	1795.82	1776.69	1786.49	20360
2021-10-26	1796.41	1827.12	1796.41	1801.78	24827
2021-10-27	1797.91	1797.91	1754.74	1766.56	34478
2021-10-28	1754.02	1770.30	1732.55	1757.71	28679
2021-10-29	1757.71	1780.88	1694.84	1711.21	65519
2021-11-01	1713.55	1727.22	1689.01	1698.95	33512
2021-11-02	1699.00	1711.70	1681.23	1711.00	32726
2021-11-03	1715.15	1760.00	1715.15	1746.60	31721
2021-11-04	1735.74	1735.74	1698.26	1713.24	33190
2021-11-05	1725.26	1800.00	1725.26	1767.01	24100
2021-11-08	1773.00	1798.85	1772.00	1798.83	29367
2021-11-09	1801.21	1822.12	1783.74	1800.69	38853
2021-11-10	1804.17	1807.28	1798.84	1804.00	21347
2021-11-11	1809.71	1834.59	1808.07	1814.20	18107
2021-11-12	1816.02	1837.00	1804.79	1807.00	23748
2021-11-15	1811.69	1841.02	1810.12	1841.02	14238
2021-11-16	1845.01	1861.41	1825.64	1830.01	26382
2021-11-17	1819.54	1836.88	1809.44	1830.97	20660
2021-11-18	1844.61	1844.61	1817.70	1828.46	19038
2021-11-19	1828.57	1835.41	1820.10	1829.72	20471
2021-11-22	1842.51	1845.78	1827.75	1837.87	25493
2021-11-23	1842.90	1867.51	1835.00	1849.40	30833
2021-11-24	1852.63	1852.63	1812.73	1814.20	28278
2021-11-26	1791.50	1855.12	1791.50	1840.96	17907
2021-11-29	1835.10	1839.80	1815.36	1825.97	24233
2021-11-30	1823.94	1827.23	1761.63	1772.06	65883
2021-12-01	1783.74	1808.73	1747.08	1748.31	33263
2021-12-02	1749.00	1869.42	1749.00	1850.61	39450
2021-12-03	1864.36	1864.36	1810.61	1814.04	31090
2021-12-06	1838.55	1848.00	1818.00	1826.90	24543
2021-12-07	1832.55	1832.55	1792.60	1804.08	31076
2021-12-08	1804.00	1817.51	1784.92	1805.63	26068
2021-12-09	1800.55	1800.55	1705.91	1705.91	39664
2021-12-10	1709.35	1730.00	1698.83	1709.95	27663
2021-12-13	1698.23	1715.43	1685.85	1699.98	34639
2021-12-14	1693.30	1722.28	1680.19	1699.89	33693
2021-12-15	1704.38	1704.38	1638.15	1672.52	38246
2021-12-16	1670.23	1675.01	1626.00	1626.93	52472
2021-12-17	1624.41	1700.89	1621.19	1677.95	88225
2021-12-20	1659.22	1716.50	1659.22	1702.89	40021
2021-12-21	1708.30	1737.93	1708.30	1723.25	51874
2021-12-22	1721.00	1734.41	1717.29	1731.79	21755
2021-12-23	1734.01	1754.57	1734.01	1738.13	15387
2021-12-27	1730.13	1761.10	1730.13	1746.08	15685
2021-12-28	1752.53	1758.25	1735.01	1750.50	19865
2021-12-29	1764.54	1764.54	1731.17	1736.39	20628
2021-12-30	1740.00	1786.76	1740.00	1772.28	25713
2021-12-31	1767.22	1784.37	1763.45	1763.45	17954
2022-01-03	1754.50	1755.94	1730.67	1743.82	19601
2022-01-04	1758.93	1766.29	1728.63	1734.03	53840
2022-01-05	1718.97	1725.24	1686.54	1687.14	29289
2022-01-06	1685.99	1689.18	1661.00	1677.96	29702
2022-01-07	1680.54	1691.70	1650.20	1669.00	23405
2022-01-10	1664.83	1664.83	1626.54	1632.01	35099
2022-01-11	1625.99	1625.99	1601.12	1616.69	61356
2022-01-12	1612.97	1636.08	1600.51	1606.72	48132
2022-01-13	1603.50	1603.51	1559.98	1565.59	38008
2022-01-14	1563.00	1573.49	1524.57	1559.82	39878
2022-01-18	1553.10	1573.97	1527.82	1564.88	105084
2022-01-19	1583.23	1612.99	1572.61	1582.31	82853
2022-01-20	1574.70	1598.03	1546.36	1548.78	52752
2022-01-21	1535.45	1555.94	1527.47	1527.47	42659
2022-01-24	1513.92	1549.24	1490.00	1541.33	49512
2022-01-25	1529.68	1529.68	1479.62	1511.09	42930
2022-01-26	1520.00	1521.01	1452.85	1460.39	33023
2022-01-27	1467.44	1477.03	1448.14	1454.59	27392
2022-01-28	1457.46	1511.35	1453.06	1508.59	41252
2022-01-31	1513.35	1557.07	1513.35	1544.73	48056
2022-02-01	1532.59	1563.76	1527.69	1552.84	40480
2022-02-02	1566.31	1566.31	1538.74	1541.21	30493
2022-02-03	1534.77	1568.37	1534.18	1557.42	22221
2022-02-04	1583.00	1584.19	1560.67	1567.41	31172
2022-02-07	1566.80	1584.65	1547.25	1552.75	19247
2022-02-08	1557.23	1572.07	1557.23	1566.56	23020
2022-02-09	1578.13	1586.83	1550.58	1562.50	27663
2022-02-10	1547.65	1560.38	1545.57	1551.41	19965
2022-02-11	1554.06	1562.50	1529.67	1536.20	26413
2022-02-14	1533.30	1542.86	1491.41	1500.72	39001
2022-02-15	1520.20	1529.94	1507.50	1520.51	32832
2022-02-16	1508.00	1512.90	1494.16	1506.61	27549
2022-02-17	1507.94	1507.94	1462.12	1462.58	28185
2022-02-18	1458.85	1479.47	1441.78	1474.87	50244
2022-02-22	1484.39	1493.64	1457.47	1463.41	40457
2022-02-23	1475.00	1475.00	1391.67	1396.44	31370
2022-02-24	1377.00	1427.74	1375.63	1421.60	46141
2022-02-25	1412.64	1457.79	1387.24	1440.36	53819
2022-02-28	1451.00	1484.88	1417.98	1432.85	77549
2022-03-01	1426.24	1448.50	1425.00	1427.50	42929
2022-03-02	1427.32	1458.61	1427.32	1437.70	32835
2022-03-03	1452.94	1453.19	1421.38	1439.66	33240
2022-03-04	1432.62	1461.07	1432.62	1454.85	35002
2022-03-07	1461.42	1476.44	1432.14	1434.08	41910
2022-03-08	1443.14	1449.15	1417.75	1423.58	39253
2022-03-09	1444.13	1466.25	1439.36	1462.97	42289
2022-03-10	1458.45	1480.25	1447.53	1477.51	29907
2022-03-11	1494.00	1501.08	1456.33	1459.20	39852
2022-03-14	1445.12	1481.66	1445.12	1479.25	41847
2022-03-15	1491.92	1496.42	1460.47	1473.64	38551
2022-03-16	1473.06	1476.05	1434.56	1459.98	30536
2022-03-17	1456.86	1497.31	1452.38	1491.50	20934
2022-03-18	1481.99	1530.08	1481.99	1528.95	49793
2022-03-21	1525.20	1540.21	1497.40	1507.06	34369
2022-03-22	1504.05	1539.05	1504.05	1531.37	25346
2022-03-23	1518.31	1528.50	1451.65	1458.84	38319
2022-03-24	1458.35	1482.67	1448.18	1472.04	24460
2022-03-25	1479.65	1509.30	1479.65	1506.91	26697
2022-03-28	1506.61	1527.07	1489.05	1525.50	20936
2022-03-29	1549.99	1576.49	1544.30	1555.73	27854
2022-03-30	1550.11	1564.17	1542.45	1545.65	27613
2022-03-31	1556.41	1556.41	1464.24	1464.24	48275
2022-04-01	1457.18	1505.05	1451.13	1500.77	62002
2022-04-04	1500.78	1509.68	1495.20	1496.75	28159
2022-04-05	1485.71	1502.17	1485.44	1500.00	27626
2022-04-06	1499.75	1504.43	1480.12	1497.89	26038
2022-04-07	1497.89	1497.89	1462.08	1480.04	23498
2022-04-08	1482.55	1490.36	1470.00	1472.40	29106
2022-04-11	1470.75	1496.38	1436.74	1444.59	37881
2022-04-12	1446.90	1466.71	1438.97	1440.62	26221
2022-04-13	1450.24	1456.30	1439.85	1439.85	30251
2022-04-14	1439.00	1444.00	1427.75	1428.00	31803
2022-04-18	1423.61	1423.61	1364.05	1381.23	32656
2022-04-19	1392.60	1426.30	1385.50	1415.07	60477
2022-04-20	1411.14	1433.27	1395.44	1399.39	41311
2022-04-21	1414.08	1414.08	1345.37	1356.39	33946
2022-04-22	1367.59	1367.59	1334.20	1342.95	28072
2022-04-25	1330.04	1363.77	1310.11	1356.12	39707
2022-04-26	1314.59	1316.01	1286.27	1293.06	37724
2022-04-27	1291.50	1318.82	1277.19	1281.00	56866
2022-04-28	1281.00	1281.00	1226.60	1252.39	89552
2022-04-29	1254.63	1254.63	1161.66	1166.20	84860
2022-05-02	1170.94	1191.73	1142.40	1153.00	68359
2022-05-03	1152.99	1152.99	1102.50	1125.22	81497
2022-05-04	1131.59	1147.74	1093.71	1139.46	87014
2022-05-05	1129.65	1129.65	1084.53	1090.83	85045
2022-05-06	1104.77	1157.41	1087.00	1127.19	213658
2022-05-09	1133.86	1145.16	1107.22	1113.64	95328
2022-05-10	1138.20	1138.20	1078.30	1102.03	95389
2022-05-11	1091.81	1125.57	1067.00	1067.56	77150
2022-05-12	1062.07	1125.43	1049.81	1123.10	63734
2022-05-13	1128.91	1149.38	1121.57	1128.59	55656
2022-05-16	1124.29	1151.97	1119.97	1126.82	43564
2022-05-17	1135.15	1166.82	1130.50	1165.02	40696
2022-05-18	1147.73	1179.99	1138.32	1158.12	55619
2022-05-19	1158.11	1197.84	1156.97	1182.40	55547
2022-05-20	1188.66	1206.73	1164.71	1192.09	49643
2022-05-23	1206.91	1223.01	1192.94	1219.28	40305
2022-05-24	1221.14	1235.86	1196.73	1230.27	44296
2022-05-25	1243.23	1263.08	1241.53	1248.77	57412
2022-05-26	1242.03	1287.50	1240.54	1277.31	43725
2022-05-27	1294.70	1297.27	1271.63	1285.04	41313
2022-05-31	1288.15	1315.40	1267.74	1303.10	60285
2022-06-01	1308.94	1308.94	1272.20	1272.20	52239
2022-06-02	1269.00	1300.88	1269.00	1288.35	37948
2022-06-03	1282.47	1296.40	1272.00	1288.59	29115
2022-06-06	1297.61	1306.99	1282.99	1294.85	39804
2022-06-07	1285.53	1300.01	1274.87	1299.82	29978
2022-06-08	1296.93	1323.43	1293.23	1322.00	56008
2022-06-09	1317.72	1336.04	1305.61	1312.97	45240
2022-06-10	1304.89	1309.60	1282.23	1282.53	41860
2022-06-13	1269.73	1269.73	1221.69	1230.33	59578
2022-06-14	1223.01	1242.97	1192.99	1223.85	59585
2022-06-15	1226.50	1257.63	1214.80	1241.05	62169
2022-06-16	1220.18	1223.48	1159.55	1167.34	69293
2022-06-17	1174.90	1231.01	1174.90	1214.25	77800
2022-06-21	1221.71	1230.34	1199.92	1200.02	58977
2022-06-22	1185.18	1235.24	1185.18	1208.63	62264
2022-06-23	1221.01	1233.93	1214.00	1231.86	36053
2022-06-24	1231.01	1272.39	1230.05	1266.56	79030
2022-06-27	1272.48	1279.27	1252.99	1272.70	54827
2022-06-28	1279.58	1292.19	1245.56	1249.44	47652
2022-06-29	1248.16	1261.47	1237.81	1256.76	43272
2022-06-30	1250.92	1289.38	1244.72	1289.32	56886
2022-07-01	1291.87	1314.00	1277.02	1292.12	55383
2022-07-05	1293.20	1326.49	1276.99	1326.49	45123
2022-07-06	1318.96	1345.24	1313.90	1317.18	38057
2022-07-07	1320.87	1333.23	1311.68	1322.02	42494
2022-07-08	1316.19	1345.00	1314.84	1337.77	88059
2022-07-11	1329.22	1332.00	1295.88	1304.60	49130
2022-07-12	1292.13	1349.28	1291.01	1342.14	54607
2022-07-13	1338.90	1360.58	1331.86	1345.84	41952
2022-07-14	1345.00	1351.16	1327.72	1345.74	38930
2022-07-15	1367.24	1383.66	1355.12	1377.03	36489
2022-07-18	1380.00	1380.00	1346.89	1351.68	44790
2022-07-19	1358.14	1393.38	1358.14	1392.18	29188
2022-07-20	1399.39	1408.79	1381.35	1406.84	27150
2022-07-21	1405.00	1453.68	1396.86	1452.32	69304
2022-07-22	1450.32	1455.08	1428.75	1435.31	39297
2022-07-25	1425.79	1444.06	1420.76	1425.51	26529
2022-07-26	1430.89	1452.47	1426.43	1440.92	25865
2022-07-27	1437.56	1449.20	1429.89	1439.50	34375
2022-07-28	1421.88	1432.67	1378.43	1385.56	72331
2022-07-29	1375.55	1390.15	1366.10	1376.68	64125
2022-08-01	1373.00	1404.25	1372.87	1404.23	40288
2022-08-02	1404.23	1430.01	1384.71	1395.28	73702
2022-08-03	1408.29	1448.14	1390.76	1432.29	37651
2022-08-04	1423.26	1464.20	1423.26	1441.80	41681
2022-08-05	1396.50	1415.42	1363.46	1371.65	67081
2022-08-08	1364.30	1403.75	1335.35	1335.35	48233
2022-08-09	1344.00	1345.96	1304.96	1318.69	54392
2022-08-10	1339.29	1364.91	1339.29	1349.72	28783
2022-08-11	1365.23	1390.00	1338.45	1343.21	30979
2022-08-12	1353.79	1374.46	1349.50	1369.44	18026
2022-08-15	1378.00	1405.04	1375.33	1395.01	28141
2022-08-16	1396.38	1408.87	1392.32	1394.89	20733
2022-08-17	1389.99	1389.99	1353.93	1355.38	31178
2022-08-18	1354.67	1365.00	1336.64	1336.97	42283
2022-08-19	1332.71	1342.27	1315.20	1332.13	28136
2022-08-22	1318.71	1328.45	1282.61	1287.59	36807
2022-08-23	1279.70	1280.19	1245.88	1250.00	42684
2022-08-24	1243.36	1247.36	1203.17	1213.72	103552
2022-08-25	1223.00	1242.87	1215.02	1241.21	44586
2022-08-26	1236.52	1236.52	1188.62	1189.61	51209
2022-08-29	1186.00	1186.00	1149.37	1157.44	55277
2022-08-30	1157.01	1169.00	1142.07	1146.42	47258
2022-08-31	1150.03	1156.08	1129.70	1135.00	62074
2022-09-01	1132.58	1163.90	1130.45	1159.32	42658
2022-09-02	1179.50	1196.14	1119.02	1127.55	32012
2022-09-06	1135.50	1142.57	1080.00	1093.18	55644
2022-09-07	1087.39	1100.04	1083.89	1094.24	47437
2022-09-08	1098.79	1098.79	1075.63	1075.63	35345
2022-09-09	1076.04	1107.33	1076.04	1098.21	26654
2022-09-12	1084.58	1096.45	1079.02	1081.50	59974
2022-09-13	1050.30	1061.12	1045.40	1055.01	56050
2022-09-14	1066.55	1081.09	1045.06	1075.10	57572
2022-09-15	1075.05	1075.05	1050.18	1063.40	62047
2022-09-16	1053.25	1064.80	1020.82	1029.40	81909
2022-09-19	1025.82	1037.37	1014.08	1034.19	59451
2022-09-20	1023.00	1032.00	1006.35	1006.98	46742
2022-09-21	1015.10	1019.20	987.13	989.98	33212
2022-09-22	978.42	984.79	952.59	962.53	55150
2022-09-23	949.99	964.99	934.28	937.17	71634
2022-09-26	937.25	937.25	911.80	918.77	49589
2022-09-27	928.33	928.33	891.32	902.67	60836
2022-09-28	913.81	919.23	897.97	904.55	81965
2022-09-29	892.10	904.54	879.23	897.41	85102
2022-09-30	900.18	904.89	850.44	853.05	79302
2022-10-03	860.55	877.67	847.03	877.67	78064
2022-10-04	885.42	905.18	866.10	887.00	55757
2022-10-05	876.06	876.06	857.21	865.04	60316
2022-10-06	860.54	863.35	839.80	844.45	85701
2022-10-07	841.20	841.20	815.54	816.63	82549
2022-10-10	820.28	825.51	798.76	799.32	106444
2022-10-11	798.90	798.90	758.45	765.61	115586
2022-10-12	764.85	767.86	736.10	740.05	91708
2022-10-13	730.44	793.82	730.44	790.97	162320
2022-10-14	801.84	814.23	776.47	784.76	90269
2022-10-17	800.33	820.08	795.46	811.60	72852
2022-10-18	820.89	831.11	788.64	793.38	85598
2022-10-19	780.72	798.33	771.85	779.90	68385
2022-10-20	783.38	784.45	751.35	768.81	60386
2022-10-21	774.36	780.03	757.54	772.08	63882
2022-10-24	774.10	790.86	762.48	766.17	82600
2022-10-25	769.86	801.20	766.10	800.99	115040
2022-10-26	800.85	825.03	795.47	795.83	62471
2022-10-27	798.65	839.63	798.65	821.09	123001
2022-10-28	817.78	878.15	817.78	876.00	148809
2022-10-31	869.83	869.83	837.59	859.43	87309
2022-11-01	868.27	874.90	831.33	845.07	72477
2022-11-02	849.05	851.67	807.76	813.54	67676
2022-11-03	793.80	809.50	770.31	802.35	133542
2022-11-04	797.10	797.10	677.84	683.28	300505
2022-11-07	688.82	708.82	647.10	666.55	203084
2022-11-08	666.77	683.89	642.00	651.82	165374
2022-11-09	654.80	654.80	620.57	620.99	121488
2022-11-10	644.71	666.26	640.00	652.55	263911
2022-11-11	663.00	739.55	663.00	724.23	215814
2022-11-14	724.97	734.87	694.47	709.57	129551
2022-11-15	729.98	744.18	715.84	720.05	114072
2022-11-16	724.90	724.90	704.27	705.88	79712
2022-11-17	690.32	701.44	668.15	672.67	186942
2022-11-18	683.57	693.63	663.05	683.35	97945
2022-11-21	666.67	690.87	650.05	667.00	114527
2022-11-22	671.55	711.55	669.52	710.83	94749
2022-11-23	711.92	732.08	706.96	709.74	88114
2022-11-25	716.74	720.91	698.88	711.53	50144
2022-11-28	707.70	728.66	705.31	713.16	103275
2022-11-29	700.87	722.16	698.04	719.97	84453
2022-11-30	710.40	729.77	700.20	724.29	540063
2022-12-01	729.01	746.17	720.50	728.12	93321
2022-12-02	720.70	741.58	719.98	735.66	53461
2022-12-05	724.69	738.44	720.92	729.00	82719
2022-12-06	729.05	736.66	705.00	714.51	88200
2022-12-07	710.56	714.49	696.17	705.42	91749
2022-12-08	706.00	730.14	688.60	729.99	76434
2022-12-09	722.52	753.00	722.52	743.30	86285
2022-12-12	739.30	748.30	737.16	745.00	80704
2022-12-13	769.06	777.71	746.67	769.51	73323
2022-12-14	756.80	757.22	726.69	730.10	109329
2022-12-15	726.39	735.99	711.76	715.51	85347
2022-12-16	711.90	718.67	689.70	699.45	156061
2022-12-19	709.46	718.41	683.60	692.34	126690
2022-12-20	688.73	715.64	683.92	701.19	79279
2022-12-21	704.95	720.76	702.35	702.37	58611
2022-12-22	690.11	708.80	684.29	707.97	68449
2022-12-23	697.40	711.52	692.92	697.51	57780
2022-12-27	695.40	701.23	683.64	684.78	68238
2022-12-28	683.10	697.30	674.18	674.19	58291
2022-12-29	678.90	707.90	678.90	705.15	52997
2022-12-30	693.00	711.89	688.16	711.86	66276
2023-01-03	716.50	727.93	692.06	696.09	65134
2023-01-04	703.50	727.93	700.00	718.76	90332
2023-01-05	714.97	714.97	695.78	705.96	62309
2023-01-06	716.47	721.42	702.40	715.60	55028
2023-01-09	716.02	729.95	715.10	724.48	64450
2023-01-10	720.95	750.31	719.45	743.22	55085
2023-01-11	750.10	768.60	743.94	763.57	63865
2023-01-12	764.15	778.76	754.87	757.09	74383
2023-01-13	749.97	768.66	749.97	759.35	45208
2023-01-17	759.34	769.72	749.43	765.24	50946
2023-01-18	764.00	780.72	756.09	765.17	45667
2023-01-19	764.99	764.99	751.87	752.28	69053
2023-01-20	747.75	783.95	747.75	783.82	55368
2023-01-23	792.07	806.14	790.75	800.32	57148
2023-01-24	792.72	808.50	790.04	797.24	55009
2023-01-25	792.46	809.34	782.49	807.82	47825
2023-01-26	809.01	814.99	798.58	808.35	45204
2023-01-27	809.38	814.76	798.32	798.75	56403
2023-01-30	789.82	806.44	765.02	777.73	68585
2023-01-31	775.10	791.62	775.10	789.88	80183
2023-02-01	785.86	821.16	777.38	819.80	64576
2023-02-02	829.96	861.89	827.37	849.79	54833
2023-02-03	836.93	837.34	811.39	827.57	61441
2023-02-06	818.06	826.52	804.16	815.33	55960
2023-02-07	815.54	826.43	805.03	820.27	33759
2023-02-08	810.77	821.87	806.29	814.27	40368
2023-02-09	823.40	825.98	780.85	786.08	40763
2023-02-10	779.81	792.36	777.81	791.65	27644
2023-02-13	793.63	801.88	785.96	789.84	54682
2023-02-14	785.52	794.78	773.42	787.48	35877
2023-02-15	785.10	795.37	775.63	778.66	78393
2023-02-16	768.40	790.37	760.60	765.00	61842
2023-02-17	760.61	761.37	745.15	753.38	73310
2023-02-21	731.29	741.51	695.87	726.12	106726
2023-02-22	722.12	751.61	715.19	732.75	75107
2023-02-23	729.10	740.22	718.60	726.00	51255
2023-02-24	708.71	708.71	684.68	690.54	88257
2023-02-27	700.01	703.50	679.32	692.26	72426
2023-02-28	694.11	714.70	690.60	690.61	72253
2023-03-01	694.99	697.60	679.30	685.35	54839
2023-03-02	681.37	687.90	677.24	682.52	64703
2023-03-03	691.20	694.26	679.01	692.23	70220
2023-03-06	697.46	709.30	689.58	692.07	94209
2023-03-07	691.23	696.70	679.16	684.45	50776
2023-03-08	687.85	687.85	673.15	673.69	36050
2023-03-09	672.10	672.10	647.83	655.64	56180
2023-03-10	652.25	652.25	634.55	643.01	66447
2023-03-13	638.14	641.83	622.63	622.63	57248
2023-03-14	634.35	636.32	622.03	625.56	64541
2023-03-15	609.85	655.16	609.85	645.30	94144
2023-03-16	641.44	669.03	641.44	651.05	73979
2023-03-17	647.49	659.81	644.41	653.89	71216
2023-03-20	655.38	667.00	636.49	640.22	56935
2023-03-21	643.61	663.88	643.61	657.14	42296
2023-03-22	655.28	656.00	627.55	627.91	51557
2023-03-23	627.91	653.21	627.91	651.48	73401
2023-03-24	650.00	673.43	642.39	671.05	61537
2023-03-27	680.38	696.30	674.54	688.92	83011
2023-03-28	683.90	693.71	651.56	657.38	65297
2023-03-29	661.38	673.07	661.26	666.00	52889
2023-03-30	669.01	678.67	664.37	672.68	54710
2023-03-31	672.43	703.14	670.13	702.00	65992
2023-04-03	702.00	702.00	678.79	680.35	53504
2023-04-04	685.96	692.61	674.10	682.97	43371
2023-04-05	681.03	696.05	680.47	696.05	53577
2023-04-06	699.30	703.67	693.34	695.22	51891
2023-04-10	686.10	707.80	686.10	699.00	47167
2023-04-11	700.10	719.52	700.10	715.78	41086
2023-04-12	720.81	720.81	678.80	679.51	41027
2023-04-13	685.60	704.60	682.72	698.46	49284
2023-04-14	701.89	701.89	684.30	688.02	33913
2023-04-17	690.10	699.73	684.76	696.65	37068
2023-04-18	700.26	700.26	673.30	687.61	38268
2023-04-19	685.81	704.98	679.50	694.70	39450
2023-04-20	685.76	694.03	675.01	692.03	33079
2023-04-21	695.96	699.55	684.25	689.25	29595
2023-04-24	686.10	694.01	681.92	690.07	34845
2023-04-25	683.16	683.64	663.65	669.42	55410
2023-04-26	668.81	671.55	658.62	666.91	50231
2023-04-27	675.46	726.80	675.46	721.83	69996
2023-04-28	718.31	760.69	718.31	758.41	59459
2023-05-01	760.00	768.75	745.14	749.38	51084
2023-05-02	748.64	748.64	712.20	723.34	52121
2023-05-03	724.31	740.53	717.15	723.13	40727
2023-05-04	726.59	726.59	693.98	693.98	36031
2023-05-05	699.69	706.67	651.07	697.19	80572
2023-05-08	700.08	700.30	675.41	687.12	50436
2023-05-09	683.05	683.05	667.47	682.29	54611
2023-05-10	689.98	689.98	661.60	672.91	83044
2023-05-11	669.92	675.01	664.27	670.20	47442
2023-05-12	671.05	673.13	662.39	673.10	39322
2023-05-15	671.76	680.46	663.88	675.81	45842
2023-05-16	673.01	684.08	669.00	669.27	41583
2023-05-17	675.00	679.11	666.67	666.81	50991
2023-05-18	663.00	682.87	658.00	677.26	49770
2023-05-19	680.00	684.29	663.61	665.00	45153
2023-05-22	665.99	670.21	660.55	662.82	67900
2023-05-23	662.33	662.33	642.10	650.27	61288
2023-05-24	645.18	645.18	629.54	639.13	52038
2023-05-25	638.10	638.10	614.36	614.15	55210
2023-05-26	614.30	626.84	613.82	620.75	65800
2023-05-30	626.34	626.83	615.87	620.06	56973
2023-05-31	619.94	620.28	611.78	611.83	55851
2023-06-01	610.16	624.49	602.70	621.14	61194
2023-06-02	623.98	623.98	614.47	623.86	74863
2023-06-05	620.01	663.82	624.58	623.86	92297
2023-06-06	654.84	683.82	653.73	661.02	75825
2023-06-07	664.94	681.41	661.91	678.33	46334
2023-06-08	678.20	680.91	665.17	680.54	66179
2023-06-09	681.58	681.58	659.23	664.69	51950
2023-06-12	665.99	686.86	665.76	684.92	42655
2023-06-13	691.16	695.00	682.71	683.81	47426
2023-06-14	684.99	696.00	673.38	679.83	78606
2023-06-15	676.11	697.44	670.00	694.04	75554
2023-06-16	693.47	693.47	670.69	675.64	138444
2023-06-20	674.31	674.31	651.17	659.90	86399
2023-06-21	655.10	659.95	638.70	638.75	146424
2023-06-22	635.94	638.97	621.01	634.20	124170
2023-06-23	628.73	641.22	628.73	634.85	131240
2023-06-26	633.11	651.27	633.11	641.63	48645
2023-06-27	644.90	671.73	644.85	666.23	56044
2023-06-28	664.45	674.85	661.38	674.85	45371
2023-06-29	671.07	674.89	651.98	653.96	60154
2023-06-30	658.21	661.15	651.98	657.08	50382
2023-07-03	656.00	661.18	647.59	649.05	44234
2023-07-05	644.60	662.10	634.46	650.35	87168
2023-07-06	641.27	650.11	635.41	641.12	57550
2023-07-07	640.52	666.17	640.52	653.54	78317
2023-07-10	647.24	661.66	639.36	640.78	84811
2023-07-11	642.03	649.94	637.28	649.14	77797
2023-07-12	660.00	660.00	641.25	642.97	54856
2023-07-13	651.61	652.99	641.54	649.96	83925
2023-07-14	647.28	656.99	641.57	642.50	54072
2023-07-17	643.46	648.00	638.91	647.36	71261
2023-07-18	649.91	683.70	649.15	681.42	85461
2023-07-19	688.82	725.02	688.81	718.69	90852
2023-07-20	715.42	742.37	715.42	740.94	78614
2023-07-21	745.17	749.00	719.82	726.94	91074
2023-07-24	727.10	748.74	727.10	730.86	56404
2023-07-25	729.85	731.16	722.00	723.26	31670
2023-07-26	722.77	724.35	718.49	721.99	37639
2023-07-27	726.86	744.95	720.89	722.10	41379
2023-07-28	728.04	733.14	710.06	710.10	37223
2023-07-31	716.80	739.20	716.80	723.94	60744
2023-08-01	723.74	732.56	711.27	713.80	52551
2023-08-02	707.27	741.25	707.27	730.57	64199
2023-08-03	721.10	732.15	715.56	725.74	42632
2023-08-04	722.66	722.66	668.98	668.98	108461
2023-08-07	666.19	683.70	657.12	666.36	93428
2023-08-08	658.03	684.50	656.00	683.00	69868
2023-08-09	680.55	685.99	662.07	665.44	51781
2023-08-10	666.58	684.00	666.58	675.94	75254
2023-08-11	674.06	686.69	674.06	683.11	31957
2023-08-14	677.20	687.92	672.54	685.82	38933
2023-08-15	681.33	688.04	675.12	677.21	24446
2023-08-16	675.19	676.23	663.47	664.17	49239
2023-08-17	665.31	675.72	659.59	663.95	47205
2023-08-18	659.07	660.91	634.20	636.47	103718
2023-08-21	637.05	672.52	637.05	661.98	96800
2023-08-22	662.54	668.10	637.59	646.60	43377
2023-08-23	650.49	650.49	631.80	635.69	44861
2023-08-24	633.00	640.43	633.00	638.68	40817
2023-08-25	641.38	644.36	628.34	630.70	39617
2023-08-28	633.89	645.76	633.89	637.13	41552
2023-08-29	641.65	654.06	637.13	649.81	47659
2023-08-30	648.41	661.11	647.00	660.83	30911
2023-08-31	663.18	667.66	649.79	650.57	37716
2023-09-01	656.02	656.02	626.41	628.02	50492
2023-09-05	621.38	640.03	618.09	626.40	54796
2023-09-06	625.41	626.30	617.59	622.53	52341
2023-09-07	617.06	625.17	615.58	619.29	85028
2023-09-08	622.99	626.51	619.11	624.26	37096
2023-09-11	626.91	630.59	618.80	621.00	35810
2023-09-12	619.32	631.31	608.37	624.65	50226
2023-09-13	620.00	622.55	613.90	622.53	32813
2023-09-14	626.15	638.90	625.36	637.35	54612
2023-09-15	637.53	637.53	620.72	621.16	127438
2023-09-18	622.36	626.70	620.00	623.27	47749
2023-09-19	624.54	635.70	624.54	634.11	65022
2023-09-20	639.43	645.99	636.20	642.64	44487
2023-09-21	640.84	648.16	637.71	638.34	29034
2023-09-22	638.98	638.98	623.12	628.25	41267
2023-09-25	634.47	634.47	619.03	620.76	37577
2023-09-26	616.93	623.92	608.86	611.47	43159
2023-09-27	614.53	617.07	599.04	608.08	33196
2023-09-28	606.93	611.05	601.03	602.05	29458
2023-09-29	604.80	617.29	604.80	615.64	40284
2023-10-02	614.64	616.49	599.01	602.34	47581
2023-10-03	596.51	601.40	580.00	600.00	170750
2023-10-04	600.73	614.57	599.58	609.32	59300
2023-10-05	608.86	618.60	606.00	616.80	40540
2023-10-06	611.02	628.93	609.79	615.76	54829
2023-10-09	609.67	633.41	609.47	630.95	48853
2023-10-10	631.90	645.68	629.43	643.24	32702
2023-10-11	641.72	658.84	641.72	650.74	29046
2023-10-12	646.77	649.76	638.00	645.09	27828
2023-10-13	650.55	657.28	646.05	649.90	21888
2023-10-16	653.93	671.62	653.93	664.95	62649
2023-10-17	661.30	666.02	646.65	647.38	51455
2023-10-18	643.64	647.00	630.18	636.32	42467
2023-10-19	637.60	637.60	618.35	625.41	37571
2023-10-20	624.45	628.22	616.82	617.16	20853
2023-10-23	613.02	620.69	597.54	602.00	45125
2023-10-24	604.27	615.65	593.49	606.67	35620
2023-10-25	601.11	603.71	583.27	584.97	28547
2023-10-26	582.48	582.48	553.96	575.16	111228
2023-10-27	569.36	569.36	520.05	542.00	101038
2023-10-30	546.22	558.25	539.39	552.86	54794
2023-10-31	550.53	554.91	545.61	549.87	49224
2023-11-01	553.24	554.91	544.58	550.00	54657
2023-11-02	554.39	581.87	551.10	562.45	110931
2023-11-03	558.57	618.44	558.57	595.88	116110
2023-11-06	586.54	601.14	579.05	591.91	54022
2023-11-07	589.54	606.37	571.68	605.75	55625
2023-11-08	606.10	606.10	582.69	588.13	40944
2023-11-09	592.98	592.98	550.09	550.12	91032
2023-11-10	550.18	550.18	529.39	530.32	75818
2023-11-13	528.63	533.82	519.24	522.75	62336
2023-11-14	533.53	565.14	533.43	558.72	125884
2023-11-15	556.81	566.57	550.00	561.00	61966
2023-11-16	562.46	562.46	540.86	549.81	36772
2023-11-17	555.09	561.67	540.01	555.64	67167
2023-11-20	562.00	574.76	557.15	567.55	49251
2023-11-21	558.74	562.16	545.01	549.51	37895
2023-11-22	551.00	559.26	534.14	540.00	56926
2023-11-24	540.93	545.50	536.50	541.95	23345
2023-11-27	547.06	547.06	531.47	534.96	40943
2023-11-28	534.06	552.73	526.00	546.20	51368
2023-11-29	550.64	556.00	534.65	537.73	73262
2023-11-30	543.98	544.26	530.88	532.08	55870
2023-12-01	530.40	549.06	527.91	543.00	88958
2023-12-04	532.60	573.79	532.60	560.31	96139
2023-12-05	557.74	557.74	510.31	522.30	96743
2023-12-06	528.14	533.98	522.10	523.76	72847
2023-12-07	519.77	532.33	519.77	525.01	44065
2023-12-08	525.99	532.58	524.10	526.40	50675
2023-12-11	527.60	530.10	515.58	519.61	76546
2023-12-12	518.77	531.56	506.18	528.74	73968
2023-12-13	527.00	535.30	517.00	535.30	154049
2023-12-14	542.99	567.83	542.99	550.33	60565
2023-12-15	552.01	552.01	538.05	541.29	68806
2023-12-18	545.00	549.65	534.86	541.26	41332
2023-12-19	546.44	555.19	543.70	554.19	49881
2023-12-20	552.18	552.18	537.02	540.43	38287
2023-12-21	544.30	548.75	540.42	544.02	34923
2023-12-22	541.80	549.83	539.30	543.93	30940
2023-12-26	546.31	552.75	541.42	551.88	26228
2023-12-27	553.93	557.86	544.74	556.57	32400
2023-12-28	550.00	565.97	542.21	559.94	28454
2023-12-29	557.03	557.03	553.00	556.59	33720
2024-01-02	557.16	564.15	550.17	553.58	42553
2024-01-03	549.55	551.63	539.00	541.35	61184
2024-01-04	541.15	544.88	522.31	531.78	84330
2024-01-05	529.90	552.50	529.90	538.11	94153
2024-01-08	540.47	562.73	532.38	556.84	86852
2024-01-09	553.11	558.23	544.82	558.22	71027
2024-01-10	558.61	574.53	550.24	554.12	72406
2024-01-11	553.43	561.67	545.04	559.07	63064
2024-01-12	561.89	565.14	545.60	551.36	55998
2024-01-16	553.20	553.20	539.74	541.10	76416
2024-01-17	534.20	538.70	514.00	521.71	98354
2024-01-18	526.94	528.81	522.33	523.50	37613
2024-01-19	524.79	532.58	515.45	532.58	54319
2024-01-22	536.83	548.61	536.83	548.61	45809
2024-01-23	554.41	554.41	542.21	552.84	55305
2024-01-24	559.06	559.06	540.14	542.52	47788
2024-01-25	545.34	553.75	538.40	553.74	33132
2024-01-26	557.57	573.03	557.57	572.87	34542
2024-01-29	569.33	569.33	552.95	563.75	45208
2024-01-30	559.29	565.45	556.25	558.20	68225
2024-01-31	555.12	566.88	548.86	548.93	37907
2024-02-01	554.55	554.55	536.74	551.33	60070
2024-02-02	542.80	542.80	500.00	510.01	123190
2024-02-05	511.84	515.49	501.15	505.47	64464
2024-02-06	502.50	508.87	496.39	505.66	105755
2024-02-07	507.00	510.39	488.90	491.05	85886
2024-02-08	494.61	500.54	482.95	486.69	84424
2024-02-09	486.01	498.76	483.29	498.15	74451
2024-02-12	500.30	513.70	499.62	505.84	62574
2024-02-13	492.58	492.58	474.23	485.87	104372
2024-02-14	490.60	496.94	480.10	496.36	60170
2024-02-15	496.90	505.99	491.74	490.62	93849
2024-02-16	489.24	497.07	482.60	483.43	102656
2024-02-20	482.09	495.00	480.31	493.92	90680
2024-02-21	493.00	493.00	475.29	475.72	85902
2024-02-22	473.66	479.79	467.91	476.06	111687
2024-02-23	477.65	477.65	405.75	441.08	274394
2024-02-26	441.78	448.50	432.05	436.70	156460
2024-02-27	436.63	448.26	431.17	445.90	116619
2024-02-28	439.73	445.86	438.81	442.75	82066
2024-02-29	447.27	460.46	447.27	456.00	90309
2024-03-01	455.52	465.71	450.24	457.63	79853
2024-03-04	457.03	457.93	438.47	445.00	104923
2024-03-05	450.89	475.00	441.35	450.64	200236
2024-03-06	451.99	453.23	438.70	439.82	92402
2024-03-07	440.39	446.39	438.00	442.74	69940
2024-03-08	445.75	451.17	441.75	450.68	48652
2024-03-11	450.37	468.00	450.37	467.97	60435
2024-03-12	469.41	469.41	455.31	466.02	83331
2024-03-13	466.80	470.87	454.16	454.94	108329
2024-03-14	453.54	453.99	421.63	426.48	122112
2024-03-15	426.00	428.00	418.70	421.69	165462
2024-03-18	419.09	448.84	413.70	443.02	113338
2024-03-19	439.96	445.02	435.94	440.62	70820
2024-03-20	437.49	447.97	434.85	445.19	54492
2024-03-21	443.64	452.72	440.57	442.87	51861
2024-03-22	442.33	446.09	429.67	432.31	66758
2024-03-25	433.70	441.00	433.04	438.68	51509
2024-03-26	440.78	440.78	431.81	435.69	87349
2024-03-27	439.31	439.31	415.52	424.98	144592
2024-03-28	429.00	429.16	415.01	423.13	161433
2024-04-01	426.66	426.66	411.85	421.95	69570
2024-04-02	420.41	426.91	415.02	424.31	66615
2024-04-03	424.43	424.83	410.92	411.20	60632
2024-04-04	415.14	429.29	410.61	410.63	70973
2024-04-05	405.52	410.54	388.69	392.01	223211
2024-04-08	393.56	404.28	393.26	400.91	111518
2024-04-09	399.47	401.80	392.01	399.16	102751
2024-04-10	393.18	393.18	376.20	379.01	213080
2024-04-11	380.47	386.42	373.37	386.00	110726
2024-04-12	383.01	392.38	376.87	386.76	122709
2024-04-15	387.22	397.52	382.00	392.43	128131
2024-04-16	389.94	389.94	380.90	387.00	88325
2024-04-17	389.02	397.90	388.81	393.60	75139
2024-04-18	406.97	413.18	397.09	398.30	333872
2024-04-19	397.58	408.15	394.53	395.61	1101441
2024-04-22	396.81	415.08	393.32	406.91	123190
2024-04-23	406.02	411.30	404.72	407.42	124277
2024-04-24	403.92	406.68	400.17	402.98	88875
2024-04-25	396.66	400.93	383.16	387.39	143245
2024-04-26	383.86	394.79	380.02	389.24	76294
2024-04-29	391.28	400.67	391.28	398.37	80059
2024-04-30	395.57	395.57	387.07	393.85	90029
2024-05-01	396.01	399.50	388.18	396.71	77317
2024-05-02	402.74	406.18	392.34	395.98	90570
2024-05-03	369.13	408.42	369.13	378.45	162639
2024-05-06	383.21	402.45	376.02	402.43	157757
2024-05-07	404.04	404.48	392.96	393.00	100234
2024-05-08	391.16	401.77	390.58	395.42	84472
2024-05-09	395.90	399.46	387.56	392.33	109763
2024-05-10	393.15	397.01	381.58	393.75	105706
2024-05-13	398.59	409.98	396.42	398.92	94792
2024-05-14	406.04	412.25	400.56	404.42	105350
2024-05-15	409.16	410.31	385.01	388.31	107742
2024-05-16	388.74	395.98	386.52	395.36	79076
2024-05-17	395.22	395.22	385.42	387.44	103330
2024-05-20	387.45	387.45	376.95	378.00	101349
2024-05-21	374.46	378.43	363.11	363.69	121735
2024-05-22	361.59	363.89	351.97	351.98	116747
2024-05-23	356.55	356.79	337.84	335.05	203871
2024-05-24	335.82	353.73	332.94	353.13	147712
2024-05-28	354.78	369.36	354.78	368.62	147382
2024-05-29	363.93	366.83	355.21	366.37	108424
2024-05-30	369.89	378.14	363.49	375.58	88474
2024-05-31	375.78	387.96	371.68	385.91	81473
2024-06-03	378.92	395.93	378.92	388.88	128156
2024-06-04	389.34	393.70	385.76	387.68	70432
2024-06-05	392.27	392.27	383.71	383.73	73739
2024-06-06	380.05	391.41	380.05	386.70	70867
2024-06-07	382.34	390.76	374.72	374.72	53598
2024-06-10	370.03	370.03	364.00	364.21	73193
2024-06-11	359.74	373.11	359.74	368.28	84581
2024-06-12	375.22	379.84	357.80	359.85	68078
2024-06-13	359.12	359.85	354.12	358.22	48171
2024-06-14	356.71	359.81	352.14	359.77	60355
2024-06-17	356.93	364.46	353.27	362.43	69246
2024-06-18	363.47	368.21	355.90	356.39	90550
2024-06-20	354.36	360.04	353.84	356.47	55016
2024-06-21	358.74	369.37	353.29	368.39	178173
2024-06-24	366.78	368.76	351.54	359.64	81179
2024-06-25	359.04	359.04	339.96	340.31	86160
2024-06-26	339.36	356.62	338.41	355.02	108691
2024-06-27	355.27	358.73	347.23	348.65	112113
2024-06-28	348.75	359.23	348.75	354.00	915364
2024-07-01	355.99	356.39	341.00	347.62	97584
2024-07-02	347.68	349.00	342.76	348.30	83456
2024-07-03	348.30	349.80	343.48	349.61	36846
2024-07-05	345.64	349.93	345.62	346.82	56488
2024-07-08	348.11	348.11	330.10	332.63	119700
2024-07-09	331.47	331.47	320.94	321.90	95952
2024-07-10	325.59	328.28	318.69	327.86	86310
2024-07-11	331.78	344.24	331.00	336.72	147825
2024-07-12	339.93	340.47	334.08	339.07	102477
2024-07-15	337.51	359.33	337.51	343.69	291932
2024-07-16	347.79	364.84	341.36	363.26	182468
2024-07-17	357.92	377.36	357.92	376.96	134247
2024-07-18	376.73	383.77	362.08	364.25	121291
2024-07-19	363.76	363.99	353.52	357.83	112311
2024-07-22	357.26	357.26	335.81	343.00	113507
2024-07-23	341.28	352.29	334.04	348.56	106472
2024-07-24	348.47	351.37	339.19	342.31	80129
2024-07-25	345.09	354.32	343.73	344.67	79795
2024-07-26	361.81	399.79	361.00	395.01	253838
2024-07-29	391.50	413.97	391.50	411.21	183460
2024-07-30	409.27	416.14	400.81	410.03	116963
2024-07-31	412.27	420.72	405.39	413.38	109638
2024-08-01	410.83	410.83	397.45	404.56	91184
2024-08-02	394.91	404.23	362.77	394.25	99725
2024-08-05	379.04	420.00	379.04	418.85	192615
2024-08-06	415.13	415.13	390.77	398.35	136331
2024-08-07	404.15	411.92	393.57	396.52	85226
2024-08-08	397.92	404.06	395.93	403.01	55335
2024-08-09	402.71	402.71	384.64	390.81	60062
2024-08-12	390.23	391.12	375.90	376.91	53215
2024-08-13	381.46	388.47	376.52	384.82	69352
2024-08-14	384.96	384.96	372.19	373.25	90275
2024-08-15	380.44	380.44	363.42	367.69	131142
2024-08-16	365.16	370.47	359.89	365.17	97852
2024-08-19	366.75	375.00	354.00	355.68	83251
2024-08-20	354.52	358.78	352.06	352.45	62708
2024-08-21	353.36	355.19	346.65	348.58	75203
2024-08-22	347.20	349.35	334.25	334.97	51218
2024-08-23	337.99	352.07	336.89	350.28	53072
2024-08-26	352.55	363.46	349.45	359.27	64493
2024-08-27	361.51	367.39	356.02	359.84	62698
2024-08-28	357.25	359.22	350.30	355.32	56030
2024-08-29	357.61	361.85	353.20	361.84	137713
2024-08-30	360.99	361.49	350.84	352.72	78343
2024-09-03	352.06	358.20	348.31	354.92	80096
2024-09-04	354.64	361.10	343.65	348.93	68382
2024-09-05	348.93	353.05	345.00	353.01	56316
2024-09-06	353.14	353.14	343.37	345.23	46960
2024-09-09	344.00	345.05	336.02	336.36	74060
2024-09-10	335.06	335.06	327.40	331.51	77304
2024-09-11	330.37	330.37	314.33	314.77	164847
2024-09-12	313.15	325.15	313.15	324.90	88865
2024-09-13	327.47	337.49	326.79	336.92	75763
2024-09-16	340.57	348.53	333.23	339.84	79005
2024-09-17	343.35	345.59	336.10	336.42	49191
2024-09-18	338.10	350.00	336.00	346.49	65228
2024-09-19	351.12	360.00	344.83	346.96	111771
2024-09-20	344.74	346.27	340.29	341.85	139256
2024-09-23	341.62	343.97	335.00	341.68	49934
2024-09-24	347.52	350.57	345.01	348.30	89635
2024-09-25	346.78	349.13	339.70	342.11	87345
2024-09-26	349.17	350.57	342.02	344.46	80096
2024-09-27	348.29	358.10	344.84	353.56	64805
2024-09-30	349.42	354.63	348.00	349.79	79580
2024-10-01	351.08	351.08	343.63	348.46	55441
2024-10-02	346.38	352.85	344.33	349.76	44114
2024-10-03	346.82	346.82	339.56	343.02	48031
2024-10-04	345.34	352.14	344.57	346.33	44243
2024-10-07	343.05	345.92	330.59	330.61	54122
2024-10-08	333.72	333.72	314.06	316.06	93203
2024-10-09	312.30	324.00	311.28	319.84	78196
2024-10-10	319.84	335.15	319.23	333.99	160789
2024-10-11	334.00	341.29	333.00	339.37	125707
2024-10-14	337.72	347.84	335.37	341.88	112916
2024-10-15	340.82	358.99	340.82	355.86	127720
2024-10-16	358.37	361.97	348.58	350.59	91955
2024-10-17	349.32	358.39	346.09	358.39	66146
2024-10-18	359.90	365.37	357.66	360.65	67493
2024-10-21	359.52	359.52	339.03	339.15	103983
2024-10-22	339.35	360.65	339.35	348.04	80258
2024-10-23	349.69	349.69	341.95	346.61	59753
2024-10-24	346.75	348.32	343.75	345.00	63786
2024-10-25	348.78	350.65	342.81	343.65	37374
2024-10-28	347.08	350.17	343.26	344.31	51029
2024-10-29	340.26	341.35	330.90	338.01	62718
2024-10-30	337.51	343.57	336.89	336.89	47321
2024-10-31	338.76	343.43	332.54	341.56	78742
2024-11-01	351.81	366.52	341.36	359.98	161659
2024-11-04	363.48	376.46	361.28	364.04	101942
2024-11-05	362.92	374.92	362.92	374.84	95773
2024-11-06	385.00	419.10	385.00	417.45	219619
2024-11-07	411.39	411.39	384.76	386.58	139732
2024-11-08	392.58	406.18	384.37	402.57	193732
2024-11-11	408.00	409.00	396.53	403.56	121477
2024-11-12	401.02	408.30	398.54	402.25	67620
2024-11-13	402.56	417.23	397.84	412.21	109328
2024-11-14	415.22	416.37	406.44	407.70	57543
2024-11-15	409.77	409.77	395.60	397.64	77374
2024-11-18	395.89	403.00	393.30	396.74	74357
2024-11-19	392.05	400.00	385.86	398.16	67857
2024-11-20	394.71	404.16	394.64	403.37	114844
2024-11-21	403.04	409.80	400.09	402.85	68227
2024-11-22	408.74	416.97	401.61	416.55	88150
2024-11-25	420.93	437.00	416.71	425.99	145942
2024-11-26	419.87	423.78	416.50	419.47	58606
2024-11-27	418.55	432.37	418.55	419.57	110375
2024-11-29	423.82	426.95	419.15	420.22	31280
2024-12-02	420.85	426.46	414.70	419.98	90902
2024-12-03	416.92	421.76	410.66	410.67	46466
2024-12-04	408.96	415.47	406.80	409.31	78690
2024-12-05	407.33	418.39	403.82	416.35	58370
2024-12-06	418.43	424.49	413.41	421.73	59339
2024-12-09	420.46	428.14	398.44	400.85	77174
2024-12-10	398.58	403.39	392.58	395.62	46290
2024-12-11	395.35	400.62	381.04	382.13	82474
2024-12-12	381.76	390.25	374.60	378.48	85888
2024-12-13	374.93	376.52	361.72	374.34	73060
2024-12-16	370.77	373.42	363.00	366.01	91599
2024-12-17	364.00	366.31	357.00	364.93	78256
2024-12-18	366.11	370.92	357.59	359.00	82225
2024-12-19	358.93	358.93	346.85	355.67	72638
2024-12-20	352.46	373.02	352.46	369.06	158546
2024-12-23	368.41	368.74	360.00	367.49	54782
2024-12-24	371.59	371.59	362.28	368.80	22393
2024-12-26	366.77	373.99	363.46	373.42	96071
2024-12-27	370.17	372.46	365.32	370.57	64664
2024-12-30	367.30	372.49	361.06	362.61	74827
2024-12-31	359.52	362.17	358.73	362.12	79913
2025-01-02	364.29	366.69	360.00	365.66	106437
2025-01-03	365.00	374.62	362.21	373.32	44096
2025-01-06	375.20	384.11	363.54	363.58	71760
2025-01-07	361.90	366.90	353.77	357.79	112177
2025-01-08	352.29	366.90	352.29	360.95	176652
2025-01-10	357.84	360.30	351.00	351.18	96739
2025-01-13	352.59	355.27	324.32	324.32	164408
2025-01-14	325.94	337.63	320.33	337.61	98188
2025-01-15	343.10	343.10	327.00	331.05	150699
2025-01-16	330.11	332.19	325.73	330.45	61797
2025-01-17	330.42	334.49	327.12	332.32	62158
2025-01-21	330.40	333.83	323.83	325.26	88236
2025-01-22	322.43	327.34	320.68	325.01	126150
2025-01-23	324.63	338.40	324.63	338.40	72006
2025-01-24	338.61	340.82	331.79	334.69	62714
2025-01-27	337.22	345.39	337.22	342.46	73935
2025-01-28	342.24	342.83	333.92	334.31	55089
2025-01-29	331.29	334.99	321.80	322.88	102572
2025-01-30	317.33	319.06	297.53	302.91	165385
2025-01-31	306.11	311.02	299.58	304.01	130350
2025-02-03	295.70	298.15	282.48	288.01	175104
2025-02-04	287.06	290.34	276.12	284.51	135269
2025-02-05	286.39	292.54	280.86	288.91	190804
2025-02-06	288.10	288.24	279.49	281.99	179816
2025-02-07	283.90	283.90	271.19	281.21	237293
2025-02-10	281.74	287.29	280.16	281.62	103828
2025-02-11	278.72	283.94	278.72	282.61	73926
2025-02-12	279.91	281.38	276.39	279.45	140308
2025-02-13	282.56	286.63	279.59	285.06	106315
2025-02-14	288.89	295.00	285.40	292.05	90219
2025-02-18	293.05	293.88	288.43	289.63	86366
2025-02-19	284.43	290.21	283.33	287.23	135031
2025-02-20	284.42	284.42	277.97	280.76	120794
2025-02-21	283.46	285.98	276.91	277.14	148054
2025-02-24	279.28	284.74	275.34	282.00	145124
2025-02-25	284.17	284.17	269.59	269.88	197868
2025-02-26	267.81	272.44	261.09	261.09	227485
2025-02-27	259.33	267.91	257.59	266.65	215438
2025-02-28	257.00	266.30	250.08	260.18	240552
2025-03-03	259.32	260.79	240.55	242.25	199044
2025-03-04	244.02	259.72	239.29	254.44	254384
2025-03-05	255.70	257.23	241.91	253.93	268546
2025-03-06	256.86	277.38	256.11	274.77	270619
2025-03-07	274.18	283.55	274.18	277.65	197237
2025-03-10	277.65	290.48	277.65	286.45	222117
2025-03-11	286.84	288.02	276.01	278.69	175220
2025-03-12	275.77	275.84	264.22	274.73	284495
2025-03-13	275.04	275.04	233.68	236.35	242641
2025-03-14	238.10	238.10	225.94	226.48	196703
2025-03-17	228.00	239.97	227.37	238.07	188745
2025-03-18	236.76	248.29	233.03	246.84	199037
2025-03-19	245.24	258.35	244.24	250.68	118875
2025-03-20	246.26	256.89	246.26	254.68	121092
2025-03-21	253.10	258.98	251.40	256.05	257189
2025-03-24	259.11	264.78	253.71	254.62	310761
2025-03-25	255.60	266.25	253.57	264.46	93765
2025-03-26	263.25	276.80	263.25	273.42	131170
2025-03-27	273.33	277.97	271.43	274.02	86593
2025-03-28	275.04	275.39	265.72	267.77	83277
2025-03-31	264.48	272.93	262.63	265.77	145561
2025-04-01	267.54	272.80	261.78	269.41	132563
2025-04-02	266.59	276.71	261.80	276.15	136208
2025-04-03	263.99	271.28	257.34	267.22	123438
2025-04-04	255.86	262.51	252.45	254.91	144574
2025-04-07	247.15	264.51	244.64	250.83	133137
2025-04-08	257.11	260.07	234.72	240.46	137118
2025-04-09	238.78	271.01	235.02	265.63	156993
2025-04-10	264.93	264.93	252.49	260.06	81349
2025-04-11	264.11	267.63	257.66	265.13	97153
2025-04-14	265.98	269.99	257.58	265.45	180280
2025-04-15	265.02	266.44	258.82	258.89	92377
2025-04-16	258.36	258.36	247.69	248.30	78027
2025-04-17	248.70	257.94	248.70	255.05	82591
2025-04-21	253.19	256.25	249.05	254.57	90211
2025-04-22	257.61	258.01	248.00	253.15	107077
2025-04-23	261.35	263.86	254.29	257.85	81885
2025-04-24	256.14	259.88	252.47	258.24	129230
2025-04-25	260.47	271.95	259.02	269.88	88083
2025-04-28	269.22	277.56	268.12	270.85	105455
2025-04-29	272.17	276.33	269.59	272.04	80727
2025-04-30	267.76	268.14	256.46	267.27	148877
2025-05-01	269.17	269.17	257.33	261.99	117028
2025-05-02	193.65	196.64	150.00	152.51	1297325

Explore More About CABO

Coins representing dividend payouts and trends

CABO Dividend History

Discover Cable One 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

CABO Stock Split History

Discover Cable One 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

CABO Historical Prices

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

Web Analytics