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

GHC Historical Prices

Summary

Key Stock Metrics

840.50

(January 13, 2025)

52-Week Low

1200.00

(September 16, 2025)

52-Week High

1200.00

(September 16, 2025)

All-Time High

1012.13

(October 31, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	251.23	251.48	248.54	249.76	19542
2011-05-24	248.93	250.32	247.91	248.79	21295
2011-05-25	248.06	248.57	246.79	246.79	23010
2011-05-26	247.09	247.52	243.94	246.81	34129
2011-05-27	248.54	250.39	247.72	250.14	15375
2011-05-31	248.39	248.85	246.42	248.08	42422
2011-06-01	248.78	250.98	245.11	245.28	68644
2011-06-02	269.47	274.89	255.11	257.64	170925
2011-06-03	253.77	256.55	247.19	250.67	62940
2011-06-06	249.26	253.10	249.26	252.98	27196
2011-06-07	252.29	257.99	252.29	256.17	40536
2011-06-08	254.13	256.36	252.38	253.95	31623
2011-06-09	254.48	256.62	251.80	256.62	31102
2011-06-10	254.13	255.56	251.35	251.43	33759
2011-06-13	252.69	253.06	250.74	251.15	25079
2011-06-14	253.77	255.28	252.55	254.80	23431
2011-06-15	254.07	256.12	250.53	251.07	32849
2011-06-16	250.88	253.31	248.96	252.77	28595
2011-06-17	254.18	254.37	250.06	253.15	57281
2011-06-20	252.30	254.22	251.25	251.32	18909
2011-06-21	252.32	252.32	248.88	251.12	41970
2011-06-22	250.14	251.80	247.99	248.60	43929
2011-06-23	247.72	250.21	244.01	248.91	44541
2011-06-24	247.72	249.60	244.58	245.14	47687
2011-06-27	245.63	250.92	242.59	250.14	34184
2011-06-28	250.91	253.31	250.74	252.03	34923
2011-06-29	251.89	253.61	248.41	252.23	40514
2011-06-30	253.57	254.07	250.06	253.13	57118
2011-07-01	256.15	256.15	252.59	255.10	51464
2011-07-05	254.56	255.39	252.58	253.50	55711
2011-07-06	255.58	255.58	252.09	252.16	28073
2011-07-07	254.18	256.33	252.93	255.40	40586
2011-07-08	253.77	254.96	249.34	250.97	35688
2011-07-11	248.66	248.66	244.18	245.22	30888
2011-07-12	245.63	248.83	241.01	246.29	43423
2011-07-13	246.52	252.05	245.66	251.25	64640
2011-07-14	252.23	252.96	250.58	252.36	56441
2011-07-15	250.74	251.55	248.21	249.54	31433
2011-07-18	248.70	249.87	245.82	249.37	38675
2011-07-19	252.71	253.48	249.83	252.68	37395
2011-07-20	253.77	255.04	252.53	253.28	32483
2011-07-21	252.23	258.78	251.57	258.27	37356
2011-07-22	254.46	257.67	253.97	255.90	32325
2011-07-25	256.67	258.67	252.98	257.70	26838
2011-07-26	258.68	260.00	255.58	257.87	31999
2011-07-27	257.93	260.33	253.40	253.66	56883
2011-07-28	252.90	252.90	243.72	247.64	39302
2011-07-29	245.23	245.31	234.43	243.07	81996
2011-08-01	253.60	253.60	237.92	241.17	55402
2011-08-02	238.46	242.17	232.75	241.53	78581
2011-08-03	241.53	241.53	233.43	237.21	44823
2011-08-04	233.72	234.71	221.16	222.48	66575
2011-08-05	237.98	237.98	222.92	231.32	153687
2011-08-08	225.71	227.27	212.02	212.02	64790
2011-08-09	215.07	217.51	205.43	216.00	103651
2011-08-10	209.09	218.62	209.06	211.47	52362
2011-08-11	213.86	221.24	210.87	220.65	28260
2011-08-12	219.93	219.93	213.53	215.73	23180
2011-08-15	221.65	221.65	212.06	218.18	62717
2011-08-16	218.11	223.40	215.98	222.52	31642
2011-08-17	221.97	224.31	216.21	216.98	21655
2011-08-18	213.87	213.87	200.61	201.64	45556
2011-08-19	200.76	209.05	200.76	204.53	44847
2011-08-22	205.43	206.87	200.44	202.63	20840
2011-08-23	202.78	206.08	201.97	204.61	34818
2011-08-24	203.79	209.28	201.44	208.51	29121
2011-08-25	209.83	209.83	202.77	203.93	18767
2011-08-26	203.73	206.81	199.40	203.41	34523
2011-08-29	205.43	213.96	205.43	213.59	36936
2011-08-30	213.53	215.06	211.89	213.96	39506
2011-08-31	215.19	218.44	211.49	214.95	54438
2011-09-01	212.68	212.68	201.85	202.62	48230
2011-09-02	199.38	199.38	193.35	193.88	59401
2011-09-06	187.08	192.53	187.08	191.01	72247
2011-09-07	194.57	198.37	192.19	197.00	88995
2011-09-08	193.35	199.13	191.42	197.41	80721
2011-09-09	190.34	200.79	190.34	199.39	76833
2011-09-12	195.42	200.44	194.64	198.98	86589
2011-09-13	200.06	208.92	198.98	206.33	75620
2011-09-14	206.39	210.98	203.91	207.27	76318
2011-09-15	209.65	210.92	206.79	207.42	42729
2011-09-16	210.26	212.47	206.93	207.39	68927
2011-09-19	205.39	207.76	200.42	204.18	57366
2011-09-20	206.06	208.40	202.05	202.05	34420
2011-09-21	201.22	201.91	191.32	192.44	28001
2011-09-22	188.03	191.48	186.95	189.12	47094
2011-09-23	188.23	199.30	188.23	196.92	60612
2011-09-26	198.06	198.06	190.63	195.65	35052
2011-09-27	198.35	201.88	191.57	193.82	44023
2011-09-28	194.86	196.84	189.30	190.41	30324
2011-09-29	193.95	197.25	192.14	195.67	49387
2011-09-30	195.00	200.52	192.52	197.56	58791
2011-10-03	195.82	196.86	188.40	189.57	46508
2011-10-04	186.67	193.53	186.40	193.35	39006
2011-10-05	194.86	198.14	192.40	194.37	43099
2011-10-06	193.19	199.01	192.15	198.78	29763
2011-10-07	199.39	202.32	195.96	199.59	32413
2011-10-10	202.56	207.85	201.24	207.85	37279
2011-10-11	208.01	209.23	204.06	205.04	39016
2011-10-12	207.85	212.57	206.82	208.79	34019
2011-10-13	208.06	210.70	206.63	210.17	27669
2011-10-14	212.68	214.19	208.45	210.54	27914
2011-10-17	210.79	210.79	202.41	205.45	30036
2011-10-18	205.39	209.48	199.15	209.38	34800
2011-10-19	210.86	211.25	202.91	204.90	41102
2011-10-20	203.34	206.64	197.65	203.73	47283
2011-10-21	207.16	210.29	204.61	209.14	36018
2011-10-24	209.31	212.65	207.22	211.37	31633
2011-10-25	210.84	212.68	207.50	208.58	23740
2011-10-26	213.28	215.98	210.34	211.60	47108
2011-10-27	218.39	220.87	214.42	215.18	32520
2011-10-28	216.85	218.34	214.32	218.18	27721
2011-10-31	215.37	215.37	204.75	205.53	37770
2011-11-01	205.02	207.12	200.63	202.14	29184
2011-11-02	204.53	204.80	194.86	199.26	47666
2011-11-03	200.54	203.56	196.30	202.83	31955
2011-11-04	202.59	202.59	195.33	199.15	22685
2011-11-07	199.10	206.87	196.78	205.19	25459
2011-11-08	205.92	208.83	202.61	207.91	36197
2011-11-09	203.92	204.54	200.26	201.91	33114
2011-11-10	203.52	205.82	201.44	202.49	33575
2011-11-11	204.22	208.00	203.17	207.13	12191
2011-11-14	205.43	208.33	204.25	205.83	21729
2011-11-15	207.24	209.88	206.64	208.70	32816
2011-11-16	206.15	216.74	206.15	214.34	44505
2011-11-17	213.89	215.52	210.61	211.21	36344
2011-11-18	212.56	212.70	209.82	210.46	29924
2011-11-21	207.48	211.36	206.20	208.54	34581
2011-11-22	207.98	210.89	207.04	207.36	27760
2011-11-23	205.88	207.85	202.41	203.13	39694
2011-11-25	201.64	211.09	199.39	207.70	32474
2011-11-28	209.79	211.99	207.24	207.87	35990
2011-11-29	208.86	211.45	207.42	210.26	55883
2011-11-30	216.85	216.86	211.44	216.86	55975
2011-12-01	217.76	221.33	214.58	216.78	42206
2011-12-02	218.18	223.40	215.80	221.57	33773
2011-12-05	223.33	227.60	210.07	211.68	50256
2011-12-06	213.53	215.88	209.28	209.86	44103
2011-12-07	208.90	210.31	206.63	209.18	36172
2011-12-08	221.25	221.25	201.36	202.58	48555
2011-12-09	202.41	211.69	201.60	208.45	71991
2011-12-12	208.35	215.19	206.27	214.58	32758
2011-12-13	215.70	217.19	210.82	213.18	43567
2011-12-14	213.75	214.89	211.47	212.71	25498
2011-12-15	214.49	216.86	212.95	213.80	14707
2011-12-16	213.92	219.57	211.47	213.76	36079
2011-12-19	215.22	215.22	210.30	211.79	18599
2011-12-20	212.08	219.85	212.08	218.27	12824
2011-12-21	219.30	221.27	213.82	220.78	24520
2011-12-22	221.14	228.18	219.63	226.15	28119
2011-12-23	227.18	231.07	227.18	230.18	15342
2011-12-27	229.24	230.44	227.13	229.78	8902
2011-12-28	230.81	230.81	224.54	224.93	20704
2011-12-29	225.13	230.58	224.95	229.30	14100
2011-12-30	228.39	238.03	226.93	227.67	29939
2012-01-03	230.77	233.71	227.48	229.64	31461
2012-01-04	227.54	227.87	222.03	226.36	21879
2012-01-05	226.63	227.17	223.40	224.15	28513
2012-01-06	223.56	227.59	219.57	227.59	43664
2012-01-09	225.37	228.78	224.69	227.05	17424
2012-01-10	229.89	236.58	229.89	234.51	16761
2012-01-11	234.99	237.15	232.86	235.20	17961
2012-01-12	236.24	237.43	233.22	234.43	10626
2012-01-13	234.30	236.75	233.21	233.83	26771
2012-01-17	236.79	239.14	233.13	234.58	18054
2012-01-18	233.75	235.62	231.17	234.13	19734
2012-01-19	233.86	241.05	233.83	238.39	16338
2012-01-20	241.08	244.70	234.74	238.29	27947
2012-01-23	238.53	243.98	236.85	239.92	21678
2012-01-24	240.75	241.12	235.46	237.05	24822
2012-01-25	236.44	241.87	236.44	239.98	7138
2012-01-26	239.26	241.68	236.95	238.35	15525
2012-01-27	240.17	242.78	238.70	239.81	16688
2012-01-30	239.76	239.76	234.38	235.31	20542
2012-01-31	237.14	237.65	227.79	228.82	34918
2012-02-01	231.80	236.41	229.86	234.28	33550
2012-02-02	235.54	235.69	230.84	231.05	18071
2012-02-03	233.98	235.55	229.60	232.53	34093
2012-02-06	230.24	233.41	229.60	232.01	16857
2012-02-07	230.53	233.20	230.53	231.59	29273
2012-02-08	231.69	234.71	230.99	234.32	22511
2012-02-09	235.15	235.31	232.00	234.64	16196
2012-02-10	232.48	235.05	232.48	235.05	14667
2012-02-13	236.03	238.04	233.82	234.59	24283
2012-02-14	234.10	234.10	227.17	231.86	23110
2012-02-15	232.56	232.56	228.41	232.28	26159
2012-02-16	233.10	235.54	230.84	235.34	12762
2012-02-17	236.17	239.84	233.01	238.90	24510
2012-02-21	238.97	240.39	234.61	234.83	14068
2012-02-22	234.27	235.28	230.81	232.62	16791
2012-02-23	231.19	235.28	230.44	234.92	14095
2012-02-24	235.10	244.21	233.14	240.21	41990
2012-02-27	239.57	242.60	237.98	240.47	25919
2012-02-28	235.83	241.38	233.22	236.32	23133
2012-02-29	235.90	240.89	233.49	238.00	32969
2012-03-01	238.36	241.25	237.33	240.78	23621
2012-03-02	240.68	242.24	235.60	237.71	14669
2012-03-05	235.98	238.29	235.27	235.93	20832
2012-03-06	234.88	237.00	232.45	235.30	15012
2012-03-07	235.04	237.21	234.13	235.86	12966
2012-03-08	238.26	239.10	235.19	236.22	8343
2012-03-09	235.49	237.87	233.57	233.57	25486
2012-03-12	234.43	236.11	232.62	235.79	12746
2012-03-13	236.67	241.47	236.57	241.47	11109
2012-03-14	240.81	241.58	236.65	238.82	26817
2012-03-15	240.06	241.68	236.87	241.62	16835
2012-03-16	239.55	241.77	238.66	241.68	36895
2012-03-19	240.06	241.08	235.24	239.26	12217
2012-03-20	238.52	239.86	236.49	237.48	10300
2012-03-21	238.06	238.21	234.40	234.40	11650
2012-03-22	234.64	235.04	231.88	233.10	16058
2012-03-23	231.95	235.27	229.60	232.76	9729
2012-03-26	238.57	239.31	234.12	237.76	12234
2012-03-27	238.60	239.21	233.41	235.07	22864
2012-03-28	235.42	235.42	230.75	231.38	17461
2012-03-29	231.33	231.60	220.72	223.39	38089
2012-03-30	223.56	228.43	220.64	225.71	33992
2012-04-02	226.68	227.05	222.02	226.06	36084
2012-04-03	225.07	226.60	221.04	225.31	46922
2012-04-04	224.47	226.57	221.74	225.23	24492
2012-04-05	225.49	227.49	224.70	227.28	17705
2012-04-09	223.71	226.47	223.46	226.15	17587
2012-04-10	224.46	227.85	224.46	225.79	28385
2012-04-11	228.39	231.66	227.13	229.11	27009
2012-04-12	229.07	231.98	228.94	231.85	15412
2012-04-13	230.73	235.43	230.56	234.11	23556
2012-04-16	234.43	236.06	224.59	224.88	53046
2012-04-17	224.97	231.07	224.34	229.23	34708
2012-04-18	228.53	229.33	225.22	225.34	34711
2012-04-19	224.41	230.04	224.41	229.68	28181
2012-04-20	232.17	233.83	229.60	231.04	20783
2012-04-23	228.40	229.35	223.56	225.72	33141
2012-04-24	225.79	229.57	224.83	225.76	40639
2012-04-25	229.17	233.01	227.83	228.52	16289
2012-04-26	229.27	233.92	229.27	229.62	19597
2012-04-27	232.41	233.04	230.19	231.97	20823
2012-04-30	231.40	231.40	225.43	228.49	34868
2012-05-01	226.82	230.49	226.17	227.87	23142
2012-05-02	228.28	228.73	225.99	227.71	20740
2012-05-03	226.64	228.32	225.37	227.27	27505
2012-05-04	227.81	228.33	211.47	216.08	77393
2012-05-07	214.21	215.94	207.08	210.57	87496
2012-05-08	210.45	211.15	206.12	208.45	61136
2012-05-09	206.59	225.88	203.75	204.78	68573
2012-05-10	204.79	216.52	202.17	203.62	57292
2012-05-11	202.56	204.92	200.97	203.13	91008
2012-05-14	200.75	203.09	198.92	199.40	57925
2012-05-15	199.09	205.50	199.09	202.26	95566
2012-05-16	204.08	211.30	204.08	206.64	132062
2012-05-17	205.96	206.80	201.25	201.81	75945
2012-05-18	202.08	204.23	199.39	201.20	50671
2012-05-21	201.09	203.35	198.02	198.03	62952
2012-05-22	199.39	202.88	199.39	200.90	53780
2012-05-23	199.99	203.05	199.99	202.49	39834
2012-05-24	202.41	206.47	202.41	205.04	48132
2012-05-25	205.18	209.94	205.18	208.18	45405
2012-05-29	209.66	212.85	209.66	211.93	47080
2012-05-30	209.66	211.63	207.61	210.87	41409
2012-05-31	211.16	212.66	209.11	210.76	50352
2012-06-01	207.85	212.87	207.33	211.17	61517
2012-06-04	210.66	212.86	208.45	212.46	52225
2012-06-05	210.61	213.28	209.30	212.22	42639
2012-06-06	213.01	218.65	211.10	217.16	20385
2012-06-07	219.79	220.14	217.51	217.94	14701
2012-06-08	218.12	221.28	216.85	220.00	15999
2012-06-11	221.14	221.14	218.78	219.63	35009
2012-06-12	220.58	222.06	218.72	222.06	26621
2012-06-13	222.12	222.43	219.72	220.48	16579
2012-06-14	221.14	225.35	220.52	223.56	18617
2012-06-15	225.08	226.27	222.96	226.18	34759
2012-06-18	225.84	228.24	225.03	226.46	16560
2012-06-19	227.63	229.53	225.51	227.74	19931
2012-06-20	228.57	229.14	223.61	226.81	28498
2012-06-21	227.48	227.48	220.65	221.33	30272
2012-06-22	223.63	225.36	219.71	223.09	106311
2012-06-25	222.06	222.06	217.87	219.27	14419
2012-06-26	220.84	221.55	219.02	219.66	13514
2012-06-27	220.21	222.07	219.65	220.76	28675
2012-06-28	219.11	224.14	218.43	223.42	18385
2012-06-29	225.33	227.15	221.81	225.86	19121
2012-07-02	226.58	230.27	225.37	230.27	35345
2012-07-03	230.03	230.03	227.39	229.71	9482
2012-07-05	228.39	228.72	226.06	226.58	12104
2012-07-06	225.57	226.84	221.26	222.65	20416
2012-07-09	222.23	222.85	217.26	217.93	37432
2012-07-10	219.53	221.42	217.16	219.95	27835
2012-07-11	219.33	219.93	215.66	219.93	17800
2012-07-12	218.12	222.10	212.80	213.28	20418
2012-07-13	213.92	215.16	211.71	214.89	17068
2012-07-16	215.54	217.52	213.41	215.40	20094
2012-07-17	214.86	218.55	214.74	217.90	11377
2012-07-18	218.27	220.90	215.82	219.86	15624
2012-07-19	218.23	223.25	218.23	221.61	21435
2012-07-20	221.81	223.86	218.33	218.44	21822
2012-07-23	217.33	217.82	212.37	214.80	41359
2012-07-24	212.08	212.08	205.57	207.75	44469
2012-07-25	208.52	211.02	206.64	208.00	16648
2012-07-26	208.18	209.31	203.92	204.55	62642
2012-07-27	206.55	209.22	204.72	208.12	15710
2012-07-30	206.03	208.28	205.44	205.73	15219
2012-07-31	206.04	207.52	203.19	204.52	47221
2012-08-01	205.43	209.88	203.31	203.31	38745
2012-08-02	201.73	202.18	199.39	199.84	32451
2012-08-03	204.54	204.54	198.36	199.56	34807
2012-08-06	200.73	210.00	200.73	208.20	39867
2012-08-07	208.43	213.28	207.19	208.03	24782
2012-08-08	209.66	214.47	208.33	213.13	33226
2012-08-09	213.34	215.14	209.30	210.42	21716
2012-08-10	207.54	211.27	207.18	210.79	19344
2012-08-13	210.26	212.46	208.57	209.72	14872
2012-08-14	209.66	211.13	208.40	209.13	26211
2012-08-15	209.08	212.23	208.32	209.47	21799
2012-08-16	209.66	212.57	209.29	210.31	28527
2012-08-17	211.19	213.17	210.35	210.88	13586
2012-08-20	210.66	215.69	210.66	215.01	19899
2012-08-21	215.48	217.20	214.23	214.52	17249
2012-08-22	214.67	214.81	212.69	214.32	17449
2012-08-23	212.98	212.98	210.95	211.57	11319
2012-08-24	211.08	212.96	210.95	212.54	11306
2012-08-27	211.77	212.53	210.33	211.01	20965
2012-08-28	211.39	216.40	210.14	213.27	21139
2012-08-29	212.70	213.13	209.35	211.47	15147
2012-08-30	212.23	215.77	211.44	214.49	24893
2012-08-31	214.40	215.70	212.70	212.98	12302
2012-09-04	212.66	215.31	209.51	214.41	24370
2012-09-05	217.18	217.18	210.21	210.63	36339
2012-09-06	211.66	214.38	211.45	213.46	9598
2012-09-07	212.84	215.10	209.53	210.53	28860
2012-09-10	210.86	212.68	210.38	211.59	19095
2012-09-11	211.59	213.24	211.07	211.24	15101
2012-09-12	212.69	213.09	210.42	211.88	12381
2012-09-13	210.36	215.07	209.98	213.95	19758
2012-09-14	213.31	217.50	213.31	217.37	17180
2012-09-17	217.85	220.19	217.63	219.31	19647
2012-09-18	219.24	220.79	217.73	218.92	14311
2012-09-19	217.67	220.74	217.67	219.43	11997
2012-09-20	219.50	219.83	217.05	218.58	13625
2012-09-21	220.18	223.10	218.96	223.10	44466
2012-09-24	222.87	225.74	220.62	223.39	19610
2012-09-25	223.49	224.75	216.60	217.72	33653
2012-09-26	218.88	220.00	215.85	217.98	26566
2012-09-27	216.47	218.39	215.00	216.64	23329
2012-09-28	216.91	220.54	216.91	219.34	33338
2012-10-01	218.94	222.52	218.79	220.17	25041
2012-10-02	219.29	222.80	219.19	221.14	13644
2012-10-03	221.69	221.69	218.06	218.38	15155
2012-10-04	219.82	221.86	218.05	221.01	20379
2012-10-05	222.18	224.56	219.48	221.18	16394
2012-10-08	220.66	220.66	217.13	218.12	18990
2012-10-09	217.26	218.20	211.91	217.30	30797
2012-10-10	218.33	218.33	215.58	216.34	12306
2012-10-11	216.49	218.72	215.78	216.67	15648
2012-10-12	217.51	218.14	215.70	217.21	12049
2012-10-15	215.85	217.20	215.11	217.20	16486
2012-10-16	214.98	219.93	214.98	218.53	13756
2012-10-17	217.97	217.97	211.78	213.27	28831
2012-10-18	211.47	213.22	210.27	212.17	22409
2012-10-19	212.00	213.28	206.44	208.90	22670
2012-10-22	209.63	210.57	204.89	206.83	32343
2012-10-23	204.26	205.43	203.07	203.87	36077
2012-10-24	203.91	204.97	201.93	202.41	38362
2012-10-25	203.24	204.12	200.24	200.58	28816
2012-10-26	202.25	203.36	197.57	200.60	42236
2012-10-31	201.52	204.40	200.45	201.51	15516
2012-11-01	202.69	205.91	200.86	205.10	14997
2012-11-02	208.09	217.80	208.09	215.40	50623
2012-11-05	215.13	215.33	209.72	210.63	31809
2012-11-06	211.80	212.92	208.37	208.69	35961
2012-11-07	208.44	208.44	203.46	204.32	44259
2012-11-08	204.22	206.88	203.15	205.09	38803
2012-11-09	203.01	205.82	203.01	204.96	30348
2012-11-12	204.83	207.09	202.38	204.17	34790
2012-11-13	205.62	206.41	203.48	204.22	19802
2012-11-14	204.22	206.00	202.33	202.41	16815
2012-11-15	202.41	210.82	202.02	205.43	56376
2012-11-16	206.87	208.32	201.42	207.09	41422
2012-11-19	208.93	212.02	206.72	212.02	36066
2012-11-20	209.65	211.15	206.22	207.83	49449
2012-11-21	208.12	213.48	206.75	210.89	37026
2012-11-23	211.47	213.04	210.67	212.98	11742
2012-11-26	211.54	215.75	207.24	207.91	57736
2012-11-27	202.61	215.21	202.61	209.58	83360
2012-11-28	206.61	214.48	206.24	213.31	53003
2012-11-29	213.07	219.32	210.87	215.36	66334
2012-11-30	214.57	225.87	212.17	221.78	262679
2012-12-03	221.80	224.15	217.52	219.59	35440
2012-12-04	219.96	222.38	219.08	220.40	32012
2012-12-05	220.02	221.27	218.71	220.11	27240
2012-12-06	219.66	222.52	218.74	221.92	30734
2012-12-07	220.85	225.82	220.52	224.84	34659
2012-12-10	225.37	231.15	224.17	225.33	70425
2012-12-11	227.16	229.62	225.84	227.57	65862
2012-12-12	227.48	229.10	225.74	226.17	48136
2012-12-13	221.58	224.90	221.58	223.53	57222
2012-12-14	222.53	222.95	218.79	220.55	24285
2012-12-17	220.26	223.86	220.20	222.72	39612
2012-12-18	222.99	225.05	222.68	225.05	23338
2012-12-19	224.59	224.59	220.88	221.95	33770
2012-12-20	222.13	223.34	220.29	222.64	31127
2012-12-21	222.44	222.44	216.03	218.43	46449
2012-12-24	219.31	219.79	216.90	217.97	10908
2012-12-26	218.48	218.48	214.83	217.51	24579
2012-12-27	218.90	220.57	214.90	218.48	31798
2012-12-28	218.27	218.73	216.14	218.66	19762
2012-12-31	218.42	220.66	216.47	220.66	17122
2013-01-02	222.84	225.73	222.36	223.56	30669
2013-01-03	223.22	226.06	222.53	225.61	14471
2013-01-04	224.56	227.58	217.51	227.05	39980
2013-01-07	226.33	227.72	223.05	224.90	15019
2013-01-08	223.79	224.97	221.74	224.40	21355
2013-01-09	222.35	223.95	221.01	223.95	27464
2013-01-10	223.95	225.89	223.46	225.02	16467
2013-01-11	225.94	227.19	224.30	227.09	17908
2013-01-14	226.88	227.24	225.22	226.77	18925
2013-01-15	226.90	228.62	224.99	227.65	13846
2013-01-16	227.10	229.63	227.10	229.46	12042
2013-01-17	230.20	231.52	226.74	230.33	21935
2013-01-18	232.01	232.01	228.39	229.70	19083
2013-01-22	228.61	232.07	228.09	230.81	14098
2013-01-23	231.11	231.73	230.64	231.57	6601
2013-01-24	231.11	234.98	231.11	234.40	28222
2013-01-25	234.97	236.07	233.09	233.89	16534
2013-01-28	233.19	234.12	230.92	233.38	13923
2013-01-29	233.32	233.32	230.09	232.46	18115
2013-01-30	232.87	232.87	229.12	232.15	13316
2013-01-31	231.18	233.24	229.71	233.03	13021
2013-02-01	234.70	235.95	233.00	234.70	11119
2013-02-04	233.95	234.75	230.81	231.42	18303
2013-02-05	233.22	234.43	230.32	231.92	13465
2013-02-06	230.51	235.63	229.75	235.15	13514
2013-02-07	236.03	237.95	234.06	234.06	32406
2013-02-08	233.92	244.39	233.92	240.88	46498
2013-02-11	241.95	242.89	240.47	241.11	12504
2013-02-12	240.82	244.90	239.89	242.65	10030
2013-02-13	243.95	245.65	241.52	242.21	20536
2013-02-14	239.91	247.43	238.66	247.16	44175
2013-02-15	248.90	252.52	247.37	250.39	28443
2013-02-19	251.87	257.23	250.74	253.07	41953
2013-02-20	256.69	256.80	250.14	251.86	25682
2013-02-21	250.46	251.92	247.97	249.17	17389
2013-02-22	248.97	250.76	244.18	245.99	28414
2013-02-25	246.19	246.82	238.59	238.59	26346
2013-02-26	238.86	240.48	234.50	236.23	27327
2013-02-27	235.64	245.40	235.64	243.48	22850
2013-02-28	243.16	244.52	239.87	240.80	23077
2013-03-01	238.66	240.46	237.94	239.16	23775
2013-03-04	238.75	246.07	238.20	241.76	43605
2013-03-05	242.90	247.88	242.90	247.48	40801
2013-03-06	248.04	251.20	244.57	246.14	33764
2013-03-07	246.52	250.93	245.49	250.38	28081
2013-03-08	251.96	252.43	249.12	250.56	39434
2013-03-11	248.76	249.93	246.87	249.54	26852
2013-03-12	249.67	252.62	247.46	251.95	26220
2013-03-13	252.84	267.38	252.45	264.80	43252
2013-03-14	265.85	269.29	264.25	265.67	43938
2013-03-15	265.58	271.28	264.38	268.69	77582
2013-03-18	266.04	269.90	266.04	267.93	18381
2013-03-19	267.69	270.13	266.11	266.66	28005
2013-03-20	267.66	268.85	265.26	267.72	21418
2013-03-21	267.26	270.30	266.19	266.49	19993
2013-03-22	267.06	268.01	265.10	267.28	15386
2013-03-25	271.29	275.60	269.14	275.26	40111
2013-03-26	274.68	275.52	270.08	271.29	24633
2013-03-27	268.50	273.40	268.50	271.38	10504
2013-03-28	271.89	272.08	270.03	270.08	6260
2013-04-01	269.49	271.29	268.37	269.54	10046
2013-04-02	270.16	271.88	264.33	266.38	23376
2013-04-03	268.23	268.23	262.86	263.77	34439
2013-04-04	263.95	265.47	262.09	265.09	11179
2013-04-05	259.81	263.17	259.81	261.80	23486
2013-04-08	262.83	265.33	260.18	265.17	14722
2013-04-09	264.19	268.47	264.19	266.04	15641
2013-04-10	265.74	271.86	265.19	271.55	14568
2013-04-11	270.89	273.10	269.15	271.80	16662
2013-04-12	269.58	270.13	267.33	268.57	15549
2013-04-15	266.73	268.96	263.06	263.25	13031
2013-04-16	266.22	269.17	262.95	269.15	10923
2013-04-17	267.55	267.89	259.84	259.88	10103
2013-04-18	261.17	263.98	258.19	258.58	20990
2013-04-19	260.28	264.53	260.28	263.05	16443
2013-04-22	263.43	263.74	261.83	262.68	9243
2013-04-23	264.66	266.20	262.83	264.25	19746
2013-04-24	263.46	266.22	262.46	266.04	24429
2013-04-25	267.38	271.89	266.26	269.62	10448
2013-04-26	270.68	271.58	267.90	269.70	11884
2013-04-29	269.17	269.84	265.86	268.42	11737
2013-04-30	267.06	267.87	265.25	267.87	16665
2013-05-01	268.11	268.11	265.85	267.54	30113
2013-05-02	267.54	273.41	265.85	273.41	18453
2013-05-03	273.23	273.23	268.87	271.02	17274
2013-05-06	270.99	273.14	269.17	271.89	25899
2013-05-07	272.26	272.31	269.26	272.16	19658
2013-05-08	270.68	271.59	269.25	271.59	19734
2013-05-09	271.57	271.57	267.40	269.96	15539
2013-05-10	270.08	274.01	267.77	273.64	11212
2013-05-13	271.94	275.13	269.53	273.31	7642
2013-05-14	272.50	274.91	270.32	272.89	26534
2013-05-15	272.74	276.83	270.84	275.78	12114
2013-05-16	275.35	277.33	273.85	274.24	10728
2013-05-17	274.12	283.37	274.12	282.05	15561
2013-05-20	280.84	283.35	279.78	283.22	9054
2013-05-21	282.46	286.53	282.08	283.60	25446
2013-05-22	282.87	288.21	281.67	283.07	20800
2013-05-23	280.35	287.72	280.35	285.06	12665
2013-05-24	282.15	286.94	282.15	286.25	14201
2013-05-28	290.01	293.98	289.41	291.50	18580
2013-05-29	289.55	292.83	289.13	289.63	14704
2013-05-30	288.91	291.76	287.96	287.96	24265
2013-05-31	288.54	290.92	282.16	282.30	22883
2013-06-03	283.47	283.67	277.81	282.18	18668
2013-06-04	282.65	284.27	280.56	282.95	28417
2013-06-05	282.68	283.51	277.57	277.58	19264
2013-06-06	277.87	281.92	275.92	276.20	31858
2013-06-07	279.17	280.45	276.80	279.44	19221
2013-06-10	278.68	281.98	277.87	279.99	9873
2013-06-11	278.40	283.31	278.40	282.15	16453
2013-06-12	283.52	286.39	283.49	284.66	20453
2013-06-13	283.54	294.40	283.54	292.71	23542
2013-06-14	293.12	298.52	291.83	292.66	31935
2013-06-17	295.48	297.51	293.25	294.56	48340
2013-06-18	295.46	298.25	293.64	297.06	33264
2013-06-19	296.09	297.78	293.43	294.25	49446
2013-06-20	292.92	297.27	288.04	288.85	59944
2013-06-21	291.01	292.21	288.81	289.31	29917
2013-06-24	287.98	291.44	286.42	288.77	26152
2013-06-25	292.36	292.37	289.89	292.01	19831
2013-06-26	294.20	294.71	291.91	292.52	12540
2013-06-27	293.43	295.41	292.89	293.73	16063
2013-07-01	292.43	298.73	292.08	296.77	30850
2013-07-02	295.77	299.50	294.85	299.49	19076
2013-07-03	298.11	299.75	297.44	298.83	11820
2013-07-05	300.71	300.89	296.51	300.89	14320
2013-07-08	300.89	302.10	298.63	298.69	24754
2013-07-09	299.66	301.68	295.05	300.65	30805
2013-07-10	300.65	303.04	298.84	302.33	24369
2013-07-11	304.53	308.90	304.52	306.97	19047
2013-07-12	308.54	312.37	307.53	311.36	11899
2013-07-15	311.62	314.23	309.59	313.24	14575
2013-07-16	314.46	314.78	311.15	312.28	21640
2013-07-17	313.88	315.67	310.99	311.81	31576
2013-07-18	313.75	314.19	310.47	311.47	23300
2013-07-19	312.86	314.42	311.03	313.07	14770
2013-07-22	311.85	313.59	311.85	312.19	5588
2013-07-23	314.13	315.88	312.41	314.98	9984
2013-07-24	316.60	323.13	315.39	322.31	45857
2013-07-25	322.05	324.92	322.05	323.97	24315
2013-07-26	321.62	325.52	321.62	324.77	21242
2013-07-29	323.85	324.98	323.02	324.17	20407
2013-07-30	324.39	325.20	322.64	323.67	61567
2013-07-31	325.06	326.27	324.19	324.68	35004
2013-08-01	325.75	334.87	325.32	331.74	38092
2013-08-02	332.87	340.29	332.87	338.32	49238
2013-08-05	338.44	348.63	338.06	343.61	77650
2013-08-06	359.74	365.65	356.65	358.29	168356
2013-08-07	352.25	358.23	352.20	355.02	46902
2013-08-08	355.29	357.05	354.76	356.48	25835
2013-08-09	355.27	356.35	352.06	353.44	49736
2013-08-12	353.37	354.85	352.73	353.46	88915
2013-08-13	354.37	355.50	351.18	353.45	30797
2013-08-14	352.55	353.62	351.04	352.69	45567
2013-08-15	350.60	351.00	345.73	347.38	22754
2013-08-16	342.58	346.37	338.37	344.26	28641
2013-08-19	343.12	343.40	340.17	341.99	22990
2013-08-20	344.11	348.02	342.36	346.49	30837
2013-08-21	347.15	347.96	341.57	341.82	21394
2013-08-22	342.00	348.51	341.68	347.89	19176
2013-08-23	347.37	350.99	346.30	350.02	15026
2013-08-26	348.85	350.74	347.70	349.42	17736
2013-08-27	348.36	350.11	344.41	345.54	48093
2013-08-28	344.40	345.00	342.63	343.64	18878
2013-08-29	342.44	344.85	342.44	344.08	18749
2013-08-30	344.08	344.08	339.21	340.77	17754
2013-09-03	342.74	348.55	341.66	346.73	34913
2013-09-04	346.94	350.15	344.58	346.42	24847
2013-09-05	344.54	349.27	339.83	348.99	28124
2013-09-06	349.51	349.97	345.35	347.44	16720
2013-09-09	349.49	350.44	345.50	346.80	22214
2013-09-10	347.21	349.60	345.19	349.35	41030
2013-09-11	349.71	356.41	349.60	352.67	22874
2013-09-12	352.41	354.27	348.58	350.23	12222
2013-09-13	349.72	351.07	349.23	350.08	31762
2013-09-16	351.60	355.48	349.85	349.91	31701
2013-09-17	351.42	352.11	348.02	348.03	22047
2013-09-18	348.60	348.60	343.21	346.37	48403
2013-09-19	348.63	350.38	346.78	346.84	26029
2013-09-20	347.00	350.65	345.00	350.65	96070
2013-09-23	349.70	358.46	349.70	356.55	39348
2013-09-24	356.86	360.11	354.11	356.82	60223
2013-09-25	356.68	359.59	355.23	358.60	29396
2013-09-26	358.58	364.87	358.58	364.56	36272
2013-09-27	362.81	370.89	362.27	369.16	35163
2013-09-30	367.50	369.61	362.28	369.38	21620
2013-10-01	368.24	381.77	368.15	379.77	52347
2013-10-02	377.91	385.39	376.09	382.59	63551
2013-10-03	381.68	384.02	372.54	372.54	50287
2013-10-04	374.23	375.85	370.99	371.90	45952
2013-10-07	369.59	370.38	368.56	368.78	34393
2013-10-08	370.44	370.73	362.81	363.07	17125
2013-10-09	364.54	366.37	359.36	365.13	22700
2013-10-10	369.39	370.79	367.43	368.56	49113
2013-10-11	368.38	373.88	368.34	373.77	28335
2013-10-14	371.59	380.72	371.59	379.69	15988
2013-10-15	381.15	387.18	381.15	386.16	47570
2013-10-16	386.18	392.22	386.18	390.98	54460
2013-10-17	390.82	391.46	387.71	390.92	35768
2013-10-18	392.13	392.33	390.14	391.04	22167
2013-10-21	392.43	393.79	392.43	393.71	20797
2013-10-22	398.68	401.35	393.35	394.49	41180
2013-10-23	395.07	396.14	387.90	388.50	25597
2013-10-24	388.50	392.61	387.65	392.27	41602
2013-10-25	396.54	400.19	395.75	400.00	34322
2013-10-28	400.19	400.19	393.66	393.68	24413
2013-10-29	396.08	405.42	394.18	405.42	21065
2013-10-30	409.59	410.24	391.44	392.19	35278
2013-10-31	391.48	393.58	388.07	388.70	39900
2013-11-01	391.56	392.67	382.08	386.12	45762
2013-11-04	391.37	391.53	380.63	381.62	44831
2013-11-05	381.91	388.71	378.37	386.87	91533
2013-11-06	386.42	393.55	384.19	388.94	40576
2013-11-07	388.93	398.17	387.90	395.03	64675
2013-11-08	396.45	403.71	396.45	400.45	30229
2013-11-11	398.77	399.50	394.52	396.24	27227
2013-11-12	396.53	398.47	393.48	396.78	29739
2013-11-13	395.15	402.03	393.39	399.34	51221
2013-11-14	398.77	399.86	390.92	391.52	42059
2013-11-15	391.52	395.61	388.21	395.51	28325
2013-11-18	394.29	395.06	389.17	389.56	23959
2013-11-19	389.56	392.70	386.18	389.19	25129
2013-11-20	389.65	391.47	388.32	391.43	7217
2013-11-21	392.73	400.53	392.71	398.05	14156
2013-11-22	398.05	399.64	395.88	397.69	19576
2013-11-25	396.73	399.75	393.39	394.85	7811
2013-11-26	393.68	397.19	392.73	396.99	12008
2013-11-27	397.57	398.98	396.65	398.98	7360
2014-01-15	394.38	396.15	391.82	393.19	23598
2014-01-16	392.97	394.79	392.04	394.35	12142
2014-01-17	390.47	395.69	374.62	389.92	21405
2014-01-21	390.53	393.05	387.30	388.37	27669
2014-01-22	387.36	392.13	386.30	390.32	16377
2014-01-23	389.43	389.43	386.87	387.78	16319
2014-01-24	383.69	383.98	379.86	379.86	26555
2014-01-27	381.49	386.33	380.04	385.55	22258
2014-01-28	385.76	389.58	383.38	388.66	22242
2014-01-29	386.73	386.73	379.67	382.49	24183
2014-01-30	381.80	389.08	381.80	388.46	17226
2014-01-31	383.45	384.88	377.98	378.27	35354
2014-02-03	378.23	379.43	370.38	370.98	33288
2014-02-04	371.82	380.95	369.45	380.13	28413
2014-02-05	378.30	388.07	377.39	386.89	44642
2014-02-06	386.30	390.01	386.30	389.91	34119
2014-02-07	389.91	392.73	389.91	391.64	18510
2014-02-10	391.83	391.83	387.04	390.48	40482
2014-02-11	391.68	393.19	390.94	392.23	25027
2014-02-12	393.70	395.98	392.44	395.69	21785
2014-02-13	393.80	399.98	392.79	397.77	70845
2014-02-14	397.77	399.53	396.12	398.04	22102
2014-02-18	398.56	400.97	397.57	399.49	39426
2014-02-19	399.29	402.32	396.21	398.48	26377
2014-02-20	397.25	408.62	397.25	408.19	35635
2014-02-21	399.38	414.00	399.38	413.58	37981
2014-02-24	413.37	427.32	413.37	423.99	25805
2014-02-25	423.12	440.45	423.12	437.75	70480
2014-02-26	437.22	438.65	432.27	433.38	47726
2014-02-27	432.54	437.81	430.20	435.39	29731
2014-02-28	437.90	440.28	432.60	434.24	33461
2014-03-03	433.41	435.01	422.22	423.84	37849
2014-03-04	425.93	427.86	421.07	422.77	38997
2014-03-05	421.88	422.95	419.92	422.33	21220
2014-03-06	424.77	426.47	423.09	423.53	25097
2014-03-07	426.76	426.82	423.70	424.67	19021
2014-03-10	423.72	433.12	423.17	431.84	38583
2014-03-11	432.95	435.91	426.21	428.48	35437
2014-03-12	427.70	443.46	427.70	441.55	80973
2014-03-13	444.03	450.20	431.58	432.16	66684
2014-03-14	430.91	434.40	427.86	433.79	18005
2014-03-17	434.54	436.86	431.62	431.72	30435
2014-03-18	434.59	435.70	431.26	433.34	25027
2014-03-19	435.13	435.80	432.01	433.14	18667
2014-03-20	433.14	433.21	426.30	427.07	24247
2014-03-21	435.82	439.65	425.72	427.39	50747
2014-03-24	428.60	429.17	414.19	422.94	53187
2014-03-25	423.11	424.31	417.34	421.73	30574
2014-03-26	422.47	423.60	420.42	423.25	29472
2014-03-27	422.88	424.12	420.96	422.94	31193
2014-03-28	423.15	430.04	422.48	426.32	37978
2014-03-31	426.57	427.35	423.83	425.21	41131
2014-04-01	425.11	441.72	425.11	439.99	49895
2014-04-02	442.60	445.35	437.58	438.27	33555
2014-04-03	438.65	442.82	438.65	441.01	23399
2014-04-04	441.83	441.86	427.36	427.78	18328
2014-04-07	426.08	429.55	423.11	423.61	22111
2014-04-08	422.92	423.16	417.83	417.95	50433
2014-04-09	420.41	432.40	418.80	431.98	43533
2014-04-10	430.68	435.93	418.16	418.53	59668
2014-04-11	408.44	418.28	408.44	411.69	33542
2014-04-14	416.19	416.28	404.29	407.64	37220
2014-04-15	405.92	410.06	390.27	400.19	58676
2014-04-16	402.03	403.60	400.27	400.57	41192
2014-04-17	401.17	408.42	401.17	407.84	32251
2014-04-21	407.21	408.59	404.83	405.88	19378
2014-04-22	407.70	414.25	407.70	411.01	21785
2014-04-23	408.44	418.25	408.35	417.31	23994
2014-04-24	420.56	421.96	415.99	417.98	43203
2014-04-25	417.98	418.67	416.30	417.52	31233
2014-04-28	420.05	420.05	407.70	408.29	23519
2014-04-29	409.52	409.52	404.45	404.90	25033
2014-04-30	406.11	407.09	402.87	405.56	25353
2014-05-01	405.56	410.22	405.40	408.51	25615
2014-05-02	410.69	416.71	410.45	413.61	21677
2014-05-05	411.53	411.53	405.12	405.23	21644
2014-05-06	405.56	407.23	402.41	403.69	27539
2014-05-07	406.15	408.80	404.71	408.80	21273
2014-05-08	402.46	407.79	400.12	401.43	18835
2014-05-09	400.59	402.96	400.16	402.95	16001
2014-05-12	405.42	411.60	405.42	409.35	16924
2014-05-13	408.16	410.27	406.03	406.86	11892
2014-05-14	409.65	409.65	402.26	403.00	22702
2014-05-15	401.89	401.89	396.97	400.16	13802
2014-05-16	400.91	401.80	398.96	400.91	10870
2014-05-19	401.71	411.06	401.58	410.89	32508
2014-05-20	409.14	412.18	407.89	407.89	36622
2014-05-21	408.18	410.46	402.37	405.28	24778
2014-05-22	403.82	406.10	401.19	404.01	20029
2014-05-23	410.36	410.77	405.50	409.22	14306
2014-05-27	410.85	412.54	409.43	410.08	18595
2014-05-28	410.86	413.54	409.93	411.58	9039
2014-05-29	413.49	413.49	410.44	410.63	9026
2014-05-30	410.25	411.03	407.86	409.01	14505
2014-06-02	410.54	411.68	408.19	411.63	11582
2014-06-03	411.31	416.53	410.52	415.33	14121
2014-06-04	413.85	418.35	411.47	418.12	15929
2014-06-05	417.89	421.47	416.98	420.86	5487
2014-06-06	419.38	423.55	417.32	422.04	14658
2014-06-09	422.88	426.68	421.95	425.90	15793
2014-06-10	425.78	427.41	423.82	427.15	19712
2014-06-11	425.61	429.86	425.61	427.36	14336
2014-06-12	427.78	432.11	425.41	427.92	21629
2014-06-13	427.25	427.25	421.35	422.34	13989
2014-06-16	423.45	425.55	419.33	419.61	12181
2014-06-17	418.96	422.04	416.99	419.07	12803
2014-06-18	418.07	420.56	418.07	419.71	11602
2014-06-19	419.92	425.17	418.86	424.67	14378
2014-06-20	427.17	429.95	424.92	429.95	40448
2014-06-23	428.92	431.59	428.92	430.57	10701
2014-06-24	430.14	430.78	428.65	429.34	30198
2014-06-25	429.49	433.43	429.49	432.97	15998
2014-06-26	432.02	434.74	430.66	433.73	10817
2014-06-27	433.54	437.69	433.43	434.83	32534
2014-06-30	437.46	438.17	432.15	433.89	13894
2014-07-01	435.03	436.72	433.24	436.39	13269
2014-07-02	437.35	440.40	437.27	440.22	17451
2014-07-03	440.95	444.95	440.27	444.95	18190
2014-07-07	442.88	444.59	440.03	441.07	13085
2014-07-08	440.86	440.86	435.03	436.05	22424
2014-07-09	436.13	445.70	434.42	444.94	27462
2014-07-10	444.06	444.06	436.81	437.75	16059
2014-07-11	437.81	438.76	435.06	438.37	12012
2014-07-14	438.71	442.76	438.05	441.06	32740
2014-07-15	439.38	440.14	422.05	422.49	45484
2014-07-16	421.75	423.66	418.54	420.30	24836
2014-07-17	418.74	423.27	418.74	418.76	10208
2014-07-18	420.55	425.43	420.55	421.73	42941
2014-07-21	421.34	421.73	415.78	416.30	25395
2014-07-22	417.23	419.92	414.87	419.81	32110
2014-07-23	418.33	419.20	416.42	417.00	11657
2014-07-24	418.47	418.54	415.90	416.65	9210
2014-07-25	414.48	417.55	414.48	416.64	21895
2014-07-28	416.90	419.33	414.87	418.70	16399
2014-07-29	417.74	420.22	415.92	416.64	19762
2014-07-30	418.59	419.39	415.37	417.20	12207
2014-07-31	414.24	416.30	413.02	414.33	15344
2014-08-01	412.73	421.82	412.73	419.84	24531
2014-08-04	419.39	432.32	417.83	430.62	31165
2014-08-05	432.01	435.63	428.97	428.97	27059
2014-08-06	427.81	431.38	427.17	428.76	14668
2014-08-07	429.56	430.78	421.51	422.37	10881
2014-08-08	423.25	424.76	418.42	424.59	19014
2014-08-11	424.76	431.95	424.76	428.82	11118
2014-08-12	428.45	431.34	427.25	430.48	21506
2014-08-13	431.92	432.01	428.49	430.23	12047
2014-08-14	430.62	432.34	423.61	424.11	33017
2014-08-15	426.80	431.82	424.76	430.37	15018
2014-08-18	433.21	435.84	432.62	434.90	7536
2014-08-19	435.99	437.58	433.23	433.27	12002
2014-08-20	430.22	436.24	430.22	435.00	11259
2014-08-21	432.61	438.05	432.61	438.05	11099
2014-08-22	437.68	439.65	435.34	437.95	14850
2014-08-25	438.34	439.24	436.14	438.05	7527
2014-08-26	436.84	438.41	432.63	434.85	13408
2014-08-27	434.22	434.22	423.05	428.75	21157
2014-08-28	427.46	427.46	422.50	424.46	22400
2014-08-29	424.47	434.38	423.37	434.30	55556
2014-09-02	433.80	444.33	432.79	444.33	18085
2014-09-03	444.61	446.24	439.00	440.18	15686
2014-09-04	440.45	442.45	436.87	437.97	26704
2014-09-05	437.36	437.37	430.03	436.24	22697
2014-09-08	436.84	437.93	426.56	428.38	33827
2014-09-09	427.20	427.20	423.57	426.18	15789
2014-09-10	425.34	428.26	424.62	428.26	10668
2014-09-11	422.49	435.03	422.49	429.92	22026
2014-09-12	422.94	428.28	422.94	428.28	8828
2014-09-15	427.78	442.28	427.78	438.80	73396
2014-09-16	439.67	444.16	437.93	441.76	20290
2014-09-17	446.51	446.51	442.18	443.09	21711
2014-09-18	443.09	447.86	441.56	442.89	20175
2014-09-19	446.20	449.18	440.97	440.97	731316
2014-09-22	441.98	444.13	430.37	430.65	84554
2014-09-23	429.61	433.76	427.14	427.14	60090
2014-09-24	426.27	427.14	425.21	425.97	32810
2014-09-25	424.00	425.21	421.69	423.14	52644
2014-09-26	422.41	424.32	421.61	422.94	32790
2014-09-29	420.85	425.06	420.85	422.70	23608
2014-09-30	421.73	424.32	421.27	422.70	25362
2014-10-01	419.53	422.28	418.62	420.04	58381
2014-10-02	420.57	428.18	420.57	423.08	23480
2014-10-03	422.94	427.20	422.94	424.22	26345
2014-10-06	423.55	425.52	423.24	423.24	11938
2014-10-07	422.29	424.36	420.53	423.36	29474
2014-10-08	421.88	430.59	421.88	427.63	20401
2014-10-09	424.76	425.39	420.35	422.34	38304
2014-10-10	422.94	422.94	415.84	417.92	33560
2014-10-13	415.99	416.78	410.99	413.22	36887
2014-10-14	411.86	417.28	411.86	415.77	16543
2014-10-15	408.02	418.67	405.52	416.90	41453
2014-10-16	412.07	418.67	408.42	416.30	21651
2014-10-17	423.25	428.41	422.64	425.80	25975
2014-10-20	426.85	434.24	426.85	433.76	11510
2014-10-21	433.79	445.44	424.16	443.24	22786
2014-10-22	443.48	445.93	442.57	445.61	31847
2014-10-23	445.60	447.72	443.71	445.87	12372
2014-10-24	444.24	447.11	444.24	445.99	10076
2014-10-27	445.22	456.07	441.42	454.97	23694
2014-10-28	456.17	461.61	454.36	461.61	16282
2014-10-29	459.71	466.59	458.61	462.77	14583
2014-10-30	464.33	467.33	463.75	465.72	14448
2014-10-31	453.15	475.45	453.15	473.45	26537
2014-11-03	472.83	477.20	472.83	475.96	26262
2014-11-04	475.74	477.45	471.26	474.02	18969
2014-11-05	475.51	475.51	470.72	471.43	36027
2014-11-06	471.28	472.37	468.90	470.68	16556
2014-11-07	468.96	470.07	468.52	469.87	17289
2014-11-10	466.81	471.86	466.50	471.25	13516
2014-11-11	473.84	473.84	469.77	472.49	9457
2014-11-12	472.57	474.53	470.63	473.72	12034
2014-11-13	477.62	477.62	477.62	477.62	566
2014-11-14	498.47	542.85	498.47	531.02	67205
2014-11-17	526.84	531.49	521.62	522.64	36300
2014-11-18	521.36	527.42	519.17	522.64	37751
2014-11-19	523.42	531.57	520.22	524.45	24371
2014-11-20	524.45	525.71	519.01	522.32	12016
2014-11-21	522.11	523.48	519.01	520.46	18180
2014-11-24	519.30	527.31	516.00	527.31	18703
2014-11-25	524.62	527.16	524.34	526.86	8932
2014-11-26	528.53	535.56	527.20	535.55	13309
2014-11-28	532.99	541.48	532.99	536.23	7271
2014-12-01	532.85	538.88	532.61	535.10	18675
2014-12-02	533.47	543.37	533.47	540.70	11935
2014-12-03	541.78	552.18	540.72	548.38	27260
2014-12-04	549.74	563.58	549.74	560.70	40860
2014-12-05	561.91	569.38	561.91	568.62	23875
2014-12-08	568.87	574.04	566.03	568.04	38334
2014-12-09	566.82	572.25	559.55	571.19	45244
2014-12-10	560.53	568.56	560.53	566.93	19241
2014-12-11	568.07	572.80	563.12	563.92	23191
2014-12-12	562.80	566.56	547.61	548.07	15129
2014-12-15	549.34	549.34	538.99	540.24	19946
2014-12-16	539.08	540.94	534.12	536.41	23647
2014-12-17	538.35	539.54	534.52	538.69	27419
2014-12-18	538.04	548.61	538.04	544.11	26667
2014-12-19	543.04	543.35	532.02	532.02	87061
2014-12-22	534.72	537.89	530.62	537.89	20822
2014-12-23	536.76	538.35	530.06	530.46	27794
2014-12-24	530.26	536.99	530.00	530.00	8344
2014-12-26	530.23	534.06	530.23	533.63	13292
2014-12-29	533.76	537.84	531.17	532.52	34757
2014-12-30	530.55	534.06	530.25	531.08	15311
2014-12-31	531.70	531.70	521.86	521.86	10973
2015-01-02	524.06	524.06	514.12	520.18	19921
2015-01-05	517.80	528.46	517.01	526.88	20704
2015-01-06	526.81	528.27	505.44	509.38	50787
2015-01-07	511.04	514.72	507.49	509.35	15471
2015-01-08	510.27	526.66	508.23	526.66	45450
2015-01-09	524.93	530.52	523.45	525.94	28604
2015-01-12	522.64	535.37	522.64	530.26	22636
2015-01-13	530.74	538.34	528.08	530.05	35417
2015-01-14	528.68	530.61	527.32	527.45	24540
2015-01-15	528.93	537.29	526.30	530.48	26292
2015-01-16	532.36	541.74	532.36	538.64	8921
2015-01-20	540.47	543.18	533.21	533.62	18843
2015-01-21	536.48	537.13	530.88	534.53	18279
2015-01-22	534.54	542.17	530.96	542.17	36167
2015-01-23	539.55	544.21	539.02	540.91	22014
2015-01-26	543.71	559.16	543.26	558.89	24062
2015-01-27	558.41	567.02	554.23	563.47	14832
2015-01-28	564.89	569.66	562.59	567.87	23872
2015-01-29	567.56	590.48	566.89	589.53	35635
2015-01-30	588.50	588.50	559.55	565.12	50848
2015-02-02	565.96	577.34	565.96	571.81	25044
2015-02-03	589.10	589.79	578.79	584.26	29630
2015-02-04	584.27	584.27	576.11	580.21	16613
2015-02-05	575.82	583.06	575.82	582.39	21294
2015-02-06	576.80	586.63	573.99	579.29	20430
2015-02-09	581.56	581.85	574.34	577.71	18085
2015-02-10	576.13	580.60	575.12	577.50	11899
2015-02-11	579.43	581.24	578.04	580.03	7848
2015-02-12	583.75	589.82	579.13	580.73	30432
2015-02-13	582.60	593.24	581.24	590.10	36686
2015-02-17	590.11	598.16	590.11	595.36	35238
2015-02-18	594.36	604.31	594.36	604.26	16383
2015-02-19	604.88	607.70	596.89	599.28	20578
2015-02-20	618.70	618.70	593.93	596.63	33657
2015-02-23	592.53	598.19	585.86	598.16	31825
2015-02-24	596.75	601.84	595.87	599.81	31393
2015-02-25	598.16	604.20	590.85	596.28	73382
2015-02-26	598.16	598.16	591.92	594.53	16601
2015-02-27	594.50	598.16	591.24	595.98	16630
2015-03-02	598.81	603.17	595.11	602.18	80563
2015-03-03	599.79	606.72	597.98	606.72	59868
2015-03-04	606.32	641.60	604.20	636.49	42270
2015-03-05	638.01	644.32	625.39	633.99	25889
2015-03-06	626.76	642.61	626.76	632.75	26469
2015-03-09	629.94	633.21	625.64	629.34	18467
2015-03-10	621.16	622.93	615.62	618.10	11567
2015-03-11	614.60	629.66	613.27	622.19	26809
2015-03-12	617.50	643.55	617.50	643.55	30284
2015-03-13	642.91	655.53	638.30	652.32	43037
2015-03-16	654.00	663.98	650.16	659.82	34503
2015-03-17	655.17	659.03	647.86	653.60	32126
2015-03-18	654.96	655.83	647.71	654.11	26285
2015-03-19	653.13	653.13	646.35	651.75	23225
2015-03-20	652.54	655.59	649.22	655.59	60572
2015-03-23	653.64	661.66	650.71	651.04	14538
2015-03-24	653.99	658.25	649.09	656.38	16833
2015-03-25	657.37	661.38	647.88	649.15	43483
2015-03-26	647.82	649.52	636.16	637.26	24616
2015-03-27	635.66	638.31	628.66	630.19	30291
2015-03-30	631.53	633.21	625.04	628.37	23788
2015-03-31	628.16	634.41	627.76	634.19	28800
2015-04-01	631.41	633.79	624.84	631.53	22500
2015-04-02	629.19	634.37	629.19	634.17	12250
2015-04-06	630.78	641.56	630.78	637.64	28963
2015-04-07	636.28	648.00	636.28	643.28	12870
2015-04-08	644.17	645.37	638.04	639.86	29329
2015-04-09	644.02	644.02	635.69	640.18	22337
2015-04-10	641.36	641.80	638.08	639.30	9939
2015-04-13	638.58	638.58	631.39	633.30	26258
2015-04-14	632.15	633.98	618.16	623.90	34966
2015-04-15	621.61	625.35	621.29	623.71	60675
2015-04-16	623.80	624.13	611.66	613.67	42293
2015-04-17	610.21	612.51	602.88	610.26	25587
2015-04-20	613.86	621.03	613.27	620.41	46505
2015-04-21	619.59	631.15	619.59	630.80	40572
2015-04-22	630.60	650.50	630.60	645.85	25025
2015-04-23	633.35	652.49	633.35	644.35	17407
2015-04-24	646.05	647.89	640.46	645.53	16386
2015-04-27	648.31	651.95	638.23	638.64	16889
2015-04-28	640.34	640.34	631.70	633.60	28356
2015-04-29	629.58	630.15	621.06	623.54	25138
2015-04-30	626.58	626.58	613.29	618.06	24579
2015-05-01	619.32	619.32	608.43	613.12	25243
2015-05-04	610.25	619.31	601.20	604.62	14550
2015-05-05	604.20	604.20	592.12	593.93	32401
2015-05-06	596.80	596.80	578.44	581.61	44315
2015-05-07	581.63	589.39	580.14	584.07	44078
2015-05-08	586.68	589.09	580.17	583.05	24659
2015-05-11	582.45	582.45	574.78	581.24	37254
2015-05-12	579.21	593.18	574.87	593.02	25274
2015-05-13	593.09	599.82	591.56	596.57	35683
2015-05-14	601.12	622.34	593.96	604.20	49832
2015-05-15	604.20	604.20	592.17	599.26	26274
2015-05-18	595.98	616.29	592.73	613.81	16714
2015-05-19	617.13	627.09	615.14	627.09	19604
2015-05-20	633.21	664.02	631.39	660.00	74666
2015-05-21	655.85	658.98	649.98	656.47	47138
2015-05-22	656.14	663.07	654.18	656.17	23717
2015-05-26	654.96	663.42	646.19	648.44	28247
2015-05-27	649.52	658.17	635.63	655.26	25347
2015-05-28	652.92	663.63	647.61	648.18	22496
2015-05-29	648.18	648.18	642.86	647.10	22765
2015-06-01	651.67	656.92	646.13	652.54	55538
2015-06-02	651.33	651.33	641.26	644.28	16915
2015-06-03	646.35	654.40	638.12	641.55	14339
2015-06-04	640.22	649.51	638.01	647.71	40633
2015-06-05	647.71	647.71	642.58	645.91	17708
2015-06-08	643.97	649.52	639.97	647.17	26054
2015-06-09	646.50	646.85	637.97	645.89	27608
2015-06-10	644.08	649.52	643.33	646.79	44357
2015-06-11	647.63	658.58	643.51	655.56	28159
2015-06-12	650.76	654.35	640.44	645.71	34338
2015-06-15	642.51	646.83	634.71	635.56	36062
2015-06-16	636.83	643.29	632.30	636.17	15776
2015-06-17	636.99	644.09	635.33	642.34	16087
2015-06-18	637.67	652.39	637.67	646.49	16500
2015-06-19	648.31	661.08	634.41	642.27	27491
2015-06-22	646.38	653.38	643.97	646.42	30740
2015-06-23	646.36	651.44	643.73	648.39	31660
2015-06-24	647.10	651.05	643.02	648.75	26744
2015-06-25	650.12	676.43	650.12	653.90	40134
2015-06-26	655.56	662.17	649.21	652.55	30413
2015-06-29	651.91	652.11	643.63	646.53	31326
2015-06-30	648.61	654.35	645.97	649.55	42855
2015-07-01	653.10	709.55	647.50	693.63	161650
2015-07-02	692.63	697.40	680.10	693.99	105320
2015-07-06	687.99	717.52	675.04	717.52	108915
2015-07-07	714.50	723.70	710.04	718.70	114680
2015-07-08	718.00	719.00	693.38	695.24	103722
2015-07-09	702.02	711.80	701.45	704.32	54530
2015-07-10	712.10	717.99	699.79	703.68	51492
2015-07-13	707.68	719.95	699.71	706.89	46609
2015-07-14	705.85	711.70	700.01	707.41	40589
2015-07-15	708.00	719.60	705.21	707.87	43625
2015-07-16	711.00	713.84	700.05	703.20	35774
2015-07-17	704.99	708.50	691.81	702.10	55496
2015-07-20	701.00	709.04	692.07	706.91	56285
2015-07-21	702.24	707.08	685.30	690.01	33536
2015-07-22	690.19	705.35	684.09	698.82	47507
2015-07-23	697.95	711.21	671.83	674.03	52471
2015-07-24	672.13	674.98	660.11	663.98	29139
2015-07-27	662.11	668.93	661.00	661.52	37040
2015-07-28	664.66	689.04	660.80	686.67	62181
2015-07-29	686.00	695.00	667.91	687.94	39378
2015-07-30	688.82	693.16	683.96	688.46	50721
2015-07-31	695.89	696.98	677.99	689.56	54231
2015-08-03	688.56	695.00	683.00	688.77	40910
2015-08-04	691.45	693.81	670.00	674.00	50705
2015-08-05	674.05	697.25	674.05	686.01	42501
2015-08-06	687.81	692.77	650.73	675.72	32877
2015-08-07	672.12	687.06	665.01	683.88	29469
2015-08-10	687.27	703.98	672.17	698.99	51531
2015-08-11	696.00	703.52	692.50	695.30	25756
2015-08-12	691.15	709.51	672.85	700.73	35981
2015-08-13	701.16	713.89	696.40	700.45	16924
2015-08-14	701.00	701.00	685.86	696.73	14966
2015-08-17	698.80	715.00	695.00	698.93	32209
2015-08-18	698.46	699.97	692.21	697.68	38720
2015-08-19	692.04	696.39	690.28	693.92	27031
2015-08-20	689.84	689.84	659.23	673.61	53214
2015-08-21	666.87	666.87	642.48	644.44	54054
2015-08-24	618.00	645.00	607.06	625.90	60689
2015-08-25	627.00	639.00	611.10	621.27	56702
2015-08-26	630.00	649.98	624.50	647.11	49263
2015-08-27	655.30	683.17	638.31	654.11	33951
2015-08-28	651.44	657.75	642.37	654.90	30849
2015-08-31	649.20	666.00	648.38	661.56	21592
2015-09-01	651.56	658.96	634.01	643.74	24195
2015-09-02	647.65	658.96	638.84	647.83	22369
2015-09-03	647.89	659.47	646.31	650.60	19383
2015-09-04	640.00	643.99	635.98	640.27	13162
2015-09-08	653.57	656.39	645.97	653.48	28272
2015-09-09	656.48	656.48	638.81	640.83	29855
2015-09-10	636.91	636.91	612.31	619.35	51663
2015-09-11	616.96	639.96	611.00	639.88	21510
2015-09-14	639.00	639.98	617.66	624.15	36697
2015-09-15	625.34	634.72	620.01	632.84	19995
2015-09-16	633.34	633.34	585.44	601.25	85950
2015-09-17	601.99	609.96	590.01	600.25	74054
2015-09-18	594.17	600.00	590.29	594.72	25308
2015-09-21	599.46	599.46	583.26	584.49	57983
2015-09-22	580.29	585.00	575.00	578.00	57595
2015-09-23	578.00	586.49	569.00	575.17	18257
2015-09-24	572.25	579.00	567.49	574.08	22352
2015-09-25	581.93	584.96	574.49	577.39	21881
2015-09-28	576.02	579.06	565.42	573.81	29402
2015-09-29	575.00	580.50	572.98	574.89	23287
2015-09-30	580.95	580.95	572.28	577.00	20953
2015-10-01	577.81	581.61	565.00	578.82	44452
2015-10-02	574.21	582.30	566.66	575.32	44571
2015-10-05	580.81	597.92	575.81	587.65	59461
2015-10-06	588.65	607.88	580.25	581.58	45189
2015-10-07	584.98	594.62	580.05	582.33	30252
2015-10-08	583.94	603.44	582.00	585.18	22465
2015-10-09	585.67	588.78	580.10	586.07	14336
2015-10-12	586.12	593.03	582.15	584.98	19700
2015-10-13	583.85	589.86	579.26	580.53	29903
2015-10-14	580.71	581.70	569.65	572.06	27590
2015-10-15	570.81	586.00	570.81	585.26	37745
2015-10-16	585.93	593.42	584.27	588.00	17319
2015-10-19	589.85	590.86	579.03	584.36	24577
2015-10-20	584.36	600.10	584.36	590.99	23750
2015-10-21	592.68	592.68	572.01	577.65	18818
2015-10-22	579.79	595.60	560.00	568.25	16037
2015-10-23	568.94	577.15	568.94	574.29	14369
2015-10-26	575.60	581.98	566.31	570.54	19433
2015-10-27	570.94	576.99	562.00	565.95	23211
2015-10-28	569.43	579.32	564.99	573.59	22175
2015-10-29	572.34	575.00	562.01	564.71	17722
2015-10-30	564.71	564.71	552.00	552.47	27283
2015-11-02	554.03	578.40	554.03	577.35	31806
2015-11-03	571.03	578.44	566.30	567.94	18406
2015-11-04	568.83	568.83	547.10	556.41	20990
2015-11-05	554.17	566.38	518.10	547.01	53362
2015-11-06	550.00	571.97	550.00	569.01	27891
2015-11-09	567.24	574.08	562.36	568.71	30214
2015-11-10	567.64	572.47	557.51	570.42	21647
2015-11-11	575.15	579.40	567.22	578.98	16094
2015-11-12	575.95	575.95	557.24	561.51	17214
2015-11-13	564.97	570.31	553.67	555.00	12769
2015-11-16	553.16	555.00	542.01	548.65	53997
2015-11-17	545.79	563.64	537.00	552.91	26670
2015-11-18	554.13	554.52	543.46	546.12	18451
2015-11-19	546.93	546.93	528.51	541.40	20654
2015-11-20	544.01	544.01	530.61	541.62	14282
2015-11-23	540.14	541.63	531.14	538.03	22708
2015-11-24	533.80	545.31	533.80	540.52	15399
2015-11-25	543.01	543.30	538.00	540.82	8461
2015-11-27	540.01	541.70	535.17	538.98	11659
2015-11-30	536.33	541.25	526.03	541.25	30178
2015-12-01	541.59	542.67	527.04	540.88	26451
2015-12-02	542.40	542.40	527.78	531.49	16565
2015-12-03	535.03	536.37	527.00	530.72	22045
2015-12-04	530.95	531.70	510.25	512.73	31666
2015-12-07	509.96	509.96	491.58	506.22	51543
2015-12-08	499.51	503.35	495.64	497.99	22869
2015-12-09	497.70	506.53	492.33	492.51	36859
2015-12-10	495.97	499.80	495.00	495.20	11354
2015-12-11	491.78	497.99	480.02	481.84	16387
2015-12-14	481.50	492.39	472.72	474.20	24363
2015-12-15	475.88	502.46	475.88	496.92	40228
2015-12-16	500.47	503.45	489.00	500.54	25578
2015-12-17	499.88	502.36	490.02	495.99	24798
2015-12-18	491.95	491.95	468.51	471.59	67598
2015-12-21	474.60	494.84	470.55	490.25	44449
2015-12-22	490.00	501.14	483.49	496.23	24911
2015-12-23	492.10	510.00	492.10	497.50	17680
2015-12-24	498.55	505.87	495.65	500.38	13840
2015-12-28	498.97	514.98	491.82	511.20	30184
2015-12-29	510.09	522.76	505.10	505.62	26713
2015-12-30	506.88	507.01	492.30	493.54	19983
2015-12-31	491.00	491.00	480.52	484.97	30876
2016-01-04	477.74	485.40	467.37	469.41	53130
2016-01-05	470.78	478.96	455.84	462.61	55894
2016-01-06	457.15	460.99	450.13	458.73	96765
2016-01-07	449.70	461.47	449.70	457.43	52164
2016-01-08	460.08	462.47	451.00	454.00	70986
2016-01-11	455.50	455.50	448.75	453.91	34322
2016-01-12	454.99	454.99	440.50	444.75	35519
2016-01-13	446.07	447.01	430.00	432.63	36811
2016-01-14	434.10	455.65	434.10	442.68	12507
2016-01-15	434.54	435.53	425.14	428.09	30485
2016-01-19	430.00	449.36	430.00	434.53	31108
2016-01-20	428.99	459.76	427.56	451.50	54150
2016-01-21	453.00	457.05	450.13	451.30	46763
2016-01-22	459.10	461.85	447.02	458.00	13581
2016-01-25	457.15	461.20	451.66	456.18	30275
2016-01-26	461.24	476.40	457.94	473.17	37898
2016-01-27	472.99	485.58	464.50	467.56	56771
2016-01-28	470.07	479.72	468.65	473.47	41931
2016-01-29	476.21	486.63	473.74	484.69	44736
2016-02-01	480.01	497.73	480.01	495.78	38726
2016-02-02	491.60	492.04	472.08	477.63	44767
2016-02-03	482.87	491.81	477.47	489.25	34323
2016-02-04	487.03	496.91	487.03	489.84	32399
2016-02-05	490.03	490.73	471.54	473.05	34900
2016-02-08	469.20	476.33	461.30	471.51	20981
2016-02-09	469.01	482.18	467.01	468.37	48299
2016-02-10	472.96	484.02	472.96	479.36	32481
2016-02-11	472.75	475.58	456.33	464.07	37066
2016-02-12	466.40	475.45	461.20	470.72	21157
2016-02-16	475.55	514.07	471.99	508.25	34160
2016-02-17	511.60	531.69	506.78	510.54	41602
2016-02-18	512.64	514.00	493.42	503.15	32684
2016-02-19	500.89	507.99	500.06	505.99	24430
2016-02-22	507.81	515.00	502.21	509.50	17711
2016-02-23	520.66	521.26	496.83	500.00	24997
2016-02-24	493.08	501.99	479.78	498.88	27613
2016-02-25	501.50	511.79	492.36	508.00	14969
2016-02-26	503.99	503.99	467.24	484.79	37706
2016-02-29	485.25	499.04	481.04	488.11	37469
2016-03-01	493.35	493.35	481.20	483.51	36855
2016-03-02	483.25	487.10	474.46	482.01	46258
2016-03-03	480.00	499.48	474.56	483.32	22591
2016-03-04	483.95	492.32	478.76	492.16	23134
2016-03-07	489.81	500.70	489.53	493.67	20787
2016-03-08	490.58	495.21	480.02	493.41	39149
2016-03-09	495.87	508.94	494.00	499.99	20017
2016-03-10	501.87	501.87	495.01	499.27	11169
2016-03-11	508.50	508.50	490.35	491.59	25614
2016-03-14	492.36	492.87	482.02	486.79	9759
2016-03-15	480.00	482.51	474.77	474.77	21390
2016-03-16	472.59	479.66	468.35	475.77	32737
2016-03-17	476.82	476.82	469.25	472.39	19650
2016-03-18	471.88	486.83	471.88	484.73	66927
2016-03-21	482.96	490.71	470.00	470.76	46177
2016-03-22	470.78	477.70	461.00	463.73	35026
2016-03-23	461.25	471.00	460.00	463.74	30863
2016-03-24	462.10	469.33	462.10	469.33	16781
2016-03-28	472.22	485.57	472.22	480.00	42736
2016-03-29	481.67	491.47	481.65	484.51	25857
2016-03-30	486.91	494.50	478.76	480.00	18883
2016-03-31	480.00	484.67	477.50	480.00	24934
2016-04-01	476.55	492.99	466.88	488.73	49057
2016-04-04	490.01	492.09	478.97	483.33	31829
2016-04-05	479.57	487.95	473.96	480.99	65158
2016-04-06	480.15	489.93	470.71	472.77	21529
2016-04-07	470.00	474.96	457.85	460.33	55780
2016-04-08	464.92	474.51	462.28	466.81	20766
2016-04-11	469.90	480.00	465.93	467.84	26419
2016-04-12	468.00	469.23	460.54	464.39	22708
2016-04-13	466.03	474.43	462.00	469.99	55908
2016-04-14	470.00	470.00	454.92	464.17	48004
2016-04-15	465.55	481.15	451.51	476.37	44661
2016-04-18	475.00	480.00	466.30	470.19	24970
2016-04-19	470.00	477.74	464.46	475.82	33521
2016-04-20	473.45	487.90	473.00	485.24	27430
2016-04-21	486.90	490.03	473.18	482.86	24405
2016-04-22	483.13	494.00	468.01	489.97	41379
2016-04-25	488.90	489.12	483.13	486.53	20525
2016-04-26	486.97	502.00	485.01	487.02	20940
2016-04-27	485.75	490.43	483.54	487.40	24238
2016-04-28	489.80	489.80	472.06	475.56	33387
2016-04-29	477.39	489.40	473.42	476.54	18816
2016-05-02	479.95	487.91	479.95	486.16	22061
2016-05-03	482.25	497.50	478.82	481.27	14388
2016-05-04	477.60	481.00	466.00	476.26	17288
2016-05-05	478.16	495.21	478.16	481.67	21983
2016-05-06	479.60	496.25	479.47	481.30	23776
2016-05-09	481.02	484.96	480.41	481.23	5478
2016-05-10	481.28	486.90	481.28	485.76	18633
2016-05-11	483.19	484.48	475.70	479.70	15098
2016-05-12	481.65	488.79	470.41	486.00	28471
2016-05-13	484.81	487.77	470.02	481.32	23988
2016-05-16	481.32	487.45	478.24	481.46	28706
2016-05-17	482.67	493.07	480.01	484.88	36898
2016-05-18	485.58	489.04	480.81	483.91	22021
2016-05-19	481.03	491.17	476.10	489.86	17327
2016-05-20	491.35	499.69	491.35	496.45	17185
2016-05-23	486.02	494.89	486.02	492.01	17736
2016-05-24	496.33	500.56	493.25	499.17	11080
2016-05-25	499.17	503.39	488.74	493.65	11082
2016-05-26	497.07	504.66	495.46	499.80	21236
2016-05-27	502.26	509.99	498.50	507.59	27071
2016-05-31	509.85	520.44	497.95	497.95	21815
2016-06-01	495.10	507.45	494.98	505.40	12374
2016-06-02	503.43	508.95	500.10	508.56	19894
2016-06-03	505.46	509.06	497.01	505.19	17467
2016-06-06	507.73	508.99	503.49	507.32	12469
2016-06-07	505.30	506.79	503.01	505.77	13725
2016-06-08	504.68	512.90	501.85	503.82	12510
2016-06-09	500.37	511.87	500.37	503.01	16506
2016-06-10	498.54	504.00	496.38	500.99	13433
2016-06-13	496.77	509.58	494.42	497.86	15185
2016-06-14	494.30	504.59	494.30	497.36	10702
2016-06-15	499.48	502.40	495.48	499.24	16501
2016-06-16	497.99	503.40	495.53	501.79	9237
2016-06-17	501.46	501.46	489.58	491.99	43765
2016-06-20	496.00	501.29	495.00	500.74	32333
2016-06-21	500.29	501.66	493.00	498.23	15510
2016-06-22	496.85	499.00	494.11	495.54	15013
2016-06-23	499.00	503.67	493.77	502.35	26760
2016-06-24	486.20	497.65	478.01	484.12	79187
2016-06-27	481.58	483.88	470.01	476.01	59164
2016-06-28	479.71	484.48	472.16	478.90	19985
2016-06-29	480.48	482.00	474.22	478.07	38130
2016-06-30	480.78	489.55	477.24	489.54	38096
2016-07-01	487.33	496.71	487.33	492.69	15407
2016-07-05	489.74	493.41	481.31	482.35	36283
2016-07-06	482.57	483.03	477.63	479.96	22272
2016-07-07	481.70	482.80	476.01	481.68	30845
2016-07-08	483.00	494.02	483.00	492.44	19108
2016-07-11	497.89	509.64	497.89	507.89	28315
2016-07-12	511.98	518.73	509.61	512.65	22062
2016-07-13	512.62	516.43	510.70	513.88	16376
2016-07-14	517.22	517.22	507.89	508.50	12206
2016-07-15	510.97	510.97	500.14	501.01	17328
2016-07-18	501.85	505.48	499.29	502.93	17779
2016-07-19	500.06	505.71	500.06	501.33	11590
2016-07-20	502.50	508.66	502.50	507.23	7592
2016-07-21	507.00	510.26	502.67	504.24	9313
2016-07-22	506.16	507.59	504.04	506.04	6685
2016-07-25	506.00	508.66	504.40	506.33	13377
2016-07-26	507.48	511.03	505.63	506.71	15511
2016-07-27	506.35	510.28	503.49	506.64	14040
2016-07-28	506.38	509.96	505.35	507.22	8054
2016-07-29	509.03	509.03	503.23	503.24	9806
2016-08-01	506.11	507.18	501.00	504.18	17856
2016-08-02	505.29	505.29	494.16	498.21	14363
2016-08-03	499.90	508.35	493.83	506.41	22959
2016-08-04	507.00	512.98	502.40	503.29	27503
2016-08-05	505.96	505.96	492.03	493.02	23198
2016-08-08	492.90	498.00	489.95	493.33	20861
2016-08-09	494.50	494.50	485.01	488.00	22344
2016-08-10	488.83	496.38	486.22	493.66	23320
2016-08-11	494.01	499.60	490.70	496.70	46633
2016-08-12	496.06	496.95	494.51	495.19	13408
2016-08-15	495.27	504.74	495.27	503.93	28814
2016-08-16	505.13	505.13	500.00	501.90	12731
2016-08-17	499.83	504.59	497.50	501.71	20429
2016-08-18	501.33	512.67	501.33	512.67	33725
2016-08-19	509.35	524.54	509.26	524.00	35032
2016-08-22	521.21	526.70	517.95	525.11	30512
2016-08-23	525.31	526.46	518.00	518.03	10252
2016-08-24	518.09	518.09	512.58	515.80	22688
2016-08-25	513.00	524.06	513.00	516.78	15713
2016-08-26	519.04	521.99	506.00	507.82	50985
2016-08-29	510.36	510.36	497.00	497.80	28463
2016-08-30	497.00	498.99	485.13	491.67	36223
2016-08-31	491.48	500.69	484.45	490.35	37796
2016-09-01	488.89	495.00	486.31	490.32	21294
2016-09-02	490.65	496.77	490.00	495.76	15833
2016-09-06	497.44	511.52	495.00	508.19	33795
2016-09-07	506.40	514.09	505.18	510.45	40938
2016-09-08	507.52	511.60	501.24	504.16	23321
2016-09-09	502.59	506.68	493.80	500.79	23170
2016-09-12	499.02	513.84	497.20	509.71	36280
2016-09-13	508.16	510.91	501.55	505.96	24493
2016-09-14	508.00	511.30	502.58	503.69	21872
2016-09-15	505.39	505.39	494.10	500.50	29379
2016-09-16	497.39	508.05	495.00	506.55	89121
2016-09-19	507.70	513.35	507.70	513.09	23604
2016-09-20	513.83	517.99	508.02	515.44	27670
2016-09-21	515.00	515.00	510.00	512.80	26927
2016-09-22	513.00	513.47	506.29	508.18	42162
2016-09-23	505.53	505.53	490.75	493.82	44986
2016-09-26	491.98	491.98	484.14	488.09	28491
2016-09-27	486.13	493.34	484.06	487.04	19702
2016-09-28	488.41	489.00	476.06	484.49	37619
2016-09-29	482.86	483.85	476.48	478.27	25757
2016-09-30	481.23	484.90	474.34	481.37	58671
2016-10-03	480.24	482.27	478.10	479.53	24365
2016-10-04	479.86	481.00	475.24	477.46	36530
2016-10-05	478.27	482.65	476.46	476.74	44403
2016-10-06	477.73	486.90	472.54	478.30	39290
2016-10-07	476.22	479.20	472.72	473.61	32148
2016-10-10	474.46	483.69	473.00	482.16	76615
2016-10-11	480.36	480.77	474.00	475.45	43506
2016-10-12	475.01	477.00	472.11	474.24	35702
2016-10-13	471.57	471.57	464.58	464.58	28695
2016-10-14	467.89	467.89	460.27	464.20	26538
2016-10-17	460.69	464.84	460.69	462.78	19683
2016-10-18	465.19	466.50	456.72	461.51	35290
2016-10-19	461.01	466.42	458.00	462.67	19920
2016-10-20	461.67	464.70	460.53	464.03	22158
2016-10-21	462.47	469.37	459.50	468.94	20313
2016-10-24	469.85	472.55	466.30	469.15	31095
2016-10-25	469.20	470.70	467.60	469.50	24279
2016-10-26	467.80	476.08	467.80	473.90	25821
2016-10-27	476.70	479.45	470.30	474.95	18850
2016-10-28	475.00	475.18	471.00	473.20	15444
2016-10-31	475.00	479.63	470.40	475.00	29374
2016-11-01	477.10	482.45	471.40	471.40	29969
2016-11-02	471.00	471.90	455.95	455.95	43412
2016-11-03	454.65	454.65	443.15	446.30	24661
2016-11-04	447.55	449.30	441.98	443.05	31143
2016-11-07	446.40	448.20	443.00	445.85	46330
2016-11-08	445.15	455.45	440.55	451.95	56770
2016-11-09	446.95	468.75	445.00	466.75	32727
2016-11-10	466.35	477.65	465.70	468.60	36874
2016-11-11	467.25	477.90	467.20	476.60	21523
2016-11-14	477.70	483.20	472.40	474.60	25658
2016-11-15	476.25	481.05	475.05	477.25	9059
2016-11-16	477.50	479.50	469.00	475.00	29667
2016-11-17	477.00	480.80	472.80	477.45	28110
2016-11-18	477.20	480.70	472.55	479.20	25965
2016-11-21	478.40	488.75	478.40	482.60	28556
2016-11-22	484.55	492.20	479.97	486.65	38084
2016-11-23	486.75	490.95	479.90	482.90	27336
2016-11-25	484.65	485.85	480.00	485.80	2739
2016-11-28	483.80	483.80	477.90	481.95	20693
2016-11-29	482.15	489.75	481.95	487.70	11226
2016-11-30	487.80	491.85	484.50	489.75	29193
2016-12-01	492.15	493.55	489.25	493.55	15532
2016-12-02	493.95	496.75	487.65	491.80	17056
2016-12-05	494.70	504.05	492.80	498.60	61328
2016-12-06	499.00	504.95	492.88	495.35	31982
2016-12-07	494.95	499.85	490.00	493.55	31038
2016-12-08	495.55	511.90	492.95	506.55	32767
2016-12-09	508.05	522.40	507.00	517.35	22180
2016-12-12	519.45	524.20	513.70	516.90	15233
2016-12-13	518.20	526.45	518.20	523.85	18756
2016-12-14	524.60	527.55	522.00	524.90	21212
2016-12-15	525.10	529.30	525.00	528.00	11748
2016-12-16	527.45	537.10	527.45	532.10	50333
2016-12-19	532.90	541.95	532.90	541.95	18773
2016-12-20	546.40	547.80	538.30	541.75	14702
2016-12-21	539.70	539.70	527.65	534.25	15207
2016-12-22	532.90	532.90	528.45	531.80	8990
2016-12-23	529.90	530.90	523.75	524.25	13423
2016-12-27	525.15	529.05	523.60	524.45	10463
2016-12-28	526.75	526.75	518.35	522.90	26565
2016-12-29	524.50	528.70	522.55	524.20	30351
2016-12-30	523.50	523.50	510.05	511.95	14442
2017-01-03	515.60	523.60	514.35	523.60	27991
2017-01-04	525.60	542.30	525.60	540.15	31843
2017-01-05	539.45	541.50	510.70	516.10	65464
2017-01-06	517.95	529.70	513.65	528.50	42117
2017-01-09	525.85	530.00	521.35	528.05	72133
2017-01-10	529.80	535.78	529.80	535.20	18723
2017-01-11	535.20	541.80	535.20	537.35	25124
2017-01-12	536.45	539.65	527.81	528.35	14808
2017-01-13	528.00	534.43	522.55	525.85	25922
2017-01-17	522.80	530.80	516.05	522.85	42078
2017-01-18	523.25	525.60	519.45	524.70	37723
2017-01-19	525.95	526.05	519.05	521.60	18044
2017-01-20	524.75	526.05	515.98	523.80	18665
2017-01-23	524.85	524.85	518.00	520.95	28340
2017-01-24	520.90	527.95	518.95	524.85	22471
2017-01-25	528.20	532.60	522.90	523.40	16228
2017-01-26	524.85	524.85	517.10	518.65	13345
2017-01-27	517.90	520.03	513.85	516.65	11814
2017-01-30	512.10	518.55	502.25	514.95	22284
2017-01-31	513.20	522.13	513.20	519.55	11172
2017-02-01	523.05	531.45	520.40	525.40	23985
2017-02-02	524.25	529.00	522.50	527.30	18612
2017-02-03	528.15	530.45	527.40	528.00	12142
2017-02-06	526.85	528.40	525.25	528.05	7245
2017-02-07	528.25	528.90	526.00	528.45	13344
2017-02-08	526.00	528.85	525.95	527.50	7968
2017-02-09	527.65	529.30	527.35	528.60	8088
2017-02-10	529.50	531.65	528.00	528.40	10620
2017-02-13	531.20	532.70	529.20	531.00	10147
2017-02-14	532.50	532.50	524.95	528.05	11916
2017-02-15	528.85	533.10	527.20	530.10	14417
2017-02-16	528.00	532.05	525.70	527.70	13642
2017-02-17	527.80	528.50	525.30	527.90	14110
2017-02-21	525.50	530.05	525.50	528.65	18966
2017-02-22	528.90	528.90	525.25	527.30	11574
2017-02-23	527.85	529.25	525.50	528.70	11718
2017-02-24	528.85	536.10	528.85	534.10	20653
2017-02-27	534.00	543.86	532.30	539.90	37344
2017-02-28	539.75	542.55	535.00	538.25	18876
2017-03-01	543.80	551.00	543.80	551.00	15947
2017-03-02	550.75	570.70	550.75	564.70	39488
2017-03-03	565.85	570.05	561.95	569.10	22311
2017-03-06	565.20	573.10	562.40	571.10	19087
2017-03-07	570.55	576.45	569.85	571.70	23935
2017-03-08	572.85	573.90	567.80	569.60	19352
2017-03-09	567.40	573.03	565.35	569.90	10064
2017-03-10	573.65	576.35	568.00	568.25	22322
2017-03-13	571.25	572.00	567.75	571.15	15569
2017-03-14	571.25	574.40	569.80	573.60	11932
2017-03-15	577.00	585.33	576.65	584.25	30852
2017-03-16	587.20	587.50	581.10	587.10	12735
2017-03-17	587.60	590.90	586.40	588.90	33950
2017-03-20	587.65	591.05	585.10	587.75	15498
2017-03-21	590.80	590.80	579.15	581.30	23962
2017-03-22	578.65	583.15	576.25	579.85	15757
2017-03-23	580.05	581.15	574.70	575.85	18395
2017-03-24	578.30	582.90	577.15	579.00	8441
2017-03-27	576.10	580.15	573.00	579.90	20828
2017-03-28	579.90	583.75	575.20	579.50	17521
2017-03-29	580.35	586.65	579.00	580.85	15863
2017-03-30	582.75	585.55	582.35	585.00	15271
2017-03-31	588.00	601.95	585.45	599.55	21081
2017-04-03	599.00	603.50	591.40	593.75	25391
2017-04-04	591.90	595.55	587.90	591.70	22214
2017-04-05	591.90	602.08	588.50	597.85	38781
2017-04-06	597.85	609.75	595.30	607.15	20066
2017-04-07	606.40	606.80	597.35	598.90	17013
2017-04-10	600.60	602.80	595.15	595.93	12574
2017-04-11	596.40	598.70	592.28	597.10	24748
2017-04-12	595.95	597.50	592.65	593.65	20357
2017-04-13	589.85	594.05	585.75	586.95	16437
2017-04-17	586.95	598.30	584.65	598.30	33561
2017-04-18	597.25	600.45	593.80	599.90	25635
2017-04-19	601.45	604.00	600.30	602.15	16122
2017-04-20	603.85	612.50	603.85	604.95	24747
2017-04-21	603.85	608.75	602.60	604.30	11435
2017-04-24	610.10	610.10	604.90	607.20	18787
2017-04-25	606.15	610.60	605.00	606.35	16152
2017-04-26	606.15	615.85	599.60	610.10	13588
2017-04-27	610.10	611.30	602.23	609.90	13667
2017-04-28	609.05	609.60	598.25	601.70	19449
2017-05-01	603.65	609.20	598.05	607.65	18590
2017-05-02	609.70	612.90	601.45	603.85	24064
2017-05-03	599.95	601.15	588.78	593.90	44835
2017-05-04	594.70	594.70	588.15	591.85	33815
2017-05-05	591.05	592.23	587.88	592.05	15307
2017-05-08	592.10	600.92	590.10	592.85	14435
2017-05-09	593.40	593.80	589.75	592.50	12320
2017-05-10	592.50	610.40	590.00	607.40	19070
2017-05-11	607.50	607.50	597.55	598.80	17292
2017-05-12	599.15	599.68	596.20	597.45	15750
2017-05-15	597.65	602.65	597.65	601.00	22187
2017-05-16	601.10	601.10	593.93	599.35	22277
2017-05-17	591.80	597.80	591.00	595.35	23673
2017-05-18	595.50	597.50	591.50	591.50	20554
2017-05-19	591.25	605.40	589.90	600.40	49871
2017-05-22	601.10	603.93	596.60	599.05	21297
2017-05-23	598.55	603.30	597.00	598.15	9733
2017-05-24	597.40	600.30	596.95	597.65	14672
2017-05-25	597.80	600.95	593.80	594.20	11615
2017-05-26	594.35	596.20	593.30	594.05	7782
2017-05-30	597.95	597.95	591.40	593.10	11588
2017-05-31	594.30	599.55	594.25	598.80	15077
2017-06-01	598.55	606.55	598.55	604.80	33239
2017-06-02	605.05	612.50	605.05	609.00	24661
2017-06-05	607.25	607.25	597.20	600.00	10554
2017-06-06	596.00	601.13	595.70	599.05	9100
2017-06-07	598.75	602.30	598.75	601.15	17955
2017-06-08	599.10	601.35	598.50	599.70	14839
2017-06-09	600.00	601.55	596.25	597.50	15949
2017-06-12	598.90	600.95	597.60	600.85	8389
2017-06-13	603.50	604.10	600.00	602.00	34756
2017-06-14	599.55	600.60	595.25	596.90	7962
2017-06-15	596.30	598.00	593.60	595.65	6176
2017-06-16	594.00	602.40	593.60	599.20	23536
2017-06-19	600.00	602.85	598.10	598.80	21942
2017-06-20	596.00	599.00	593.50	596.95	11432
2017-06-21	597.70	599.78	594.60	597.10	15174
2017-06-22	597.05	598.90	594.15	594.15	21315
2017-06-23	595.00	598.75	595.00	598.50	16406
2017-06-26	600.55	600.55	596.25	597.80	7934
2017-06-27	596.10	601.33	593.75	596.20	14380
2017-06-28	598.90	602.00	593.50	600.55	19678
2017-06-29	600.15	600.15	589.15	590.60	12763
2017-06-30	590.65	600.80	590.15	599.65	33624
2017-07-03	600.10	601.00	597.77	600.50	6823
2017-07-05	599.75	601.00	599.00	600.00	21918
2017-07-06	599.20	601.83	596.10	596.75	32868
2017-07-07	596.00	599.70	595.05	598.85	8880
2017-07-10	599.55	602.25	598.00	599.40	23293
2017-07-11	598.60	598.60	593.95	596.70	16203
2017-07-12	598.60	602.15	592.90	596.55	10759
2017-07-13	597.15	600.50	595.60	600.50	8883
2017-07-14	600.00	601.80	599.50	599.90	9816
2017-07-17	599.00	599.85	598.70	599.50	4156
2017-07-18	599.00	601.25	598.85	601.25	18887
2017-07-19	602.20	602.20	599.35	600.40	11875
2017-07-20	599.15	601.60	599.15	600.20	14956
2017-07-21	601.00	601.50	598.00	601.50	24982
2017-07-24	598.48	600.50	592.90	600.50	25376
2017-07-25	601.20	602.45	597.78	601.80	34284
2017-07-26	601.55	602.50	598.10	599.60	18005
2017-07-27	599.90	599.90	590.30	590.80	18674
2017-07-28	591.25	593.00	588.15	591.30	11765
2017-07-31	593.00	597.70	591.35	592.40	15189
2017-08-01	593.00	600.70	591.00	600.10	20745
2017-08-02	598.50	598.50	575.80	578.90	24189
2017-08-03	578.50	581.00	571.60	579.20	24716
2017-08-04	575.25	594.50	575.25	589.00	35617
2017-08-07	590.05	596.05	587.00	591.70	29605
2017-08-08	591.75	596.80	589.05	593.80	14229
2017-08-09	593.60	593.60	585.00	586.85	28190
2017-08-10	586.05	586.05	574.25	574.30	31246
2017-08-11	575.85	581.20	572.35	578.20	18298
2017-08-14	581.20	590.50	581.20	588.70	23852
2017-08-15	588.35	597.85	588.35	594.85	44695
2017-08-16	595.50	598.75	590.65	590.65	11755
2017-08-17	589.90	589.90	571.85	572.60	13376
2017-08-18	571.60	585.00	565.90	574.70	35710
2017-08-21	574.55	582.25	573.75	576.10	32447
2017-08-22	578.35	592.00	578.35	590.65	25694
2017-08-23	587.40	590.13	581.95	585.75	12809
2017-08-24	585.70	587.05	576.15	581.50	24056
2017-08-25	581.45	583.00	580.80	582.95	6741
2017-08-28	583.05	592.50	583.05	586.65	14063
2017-08-29	584.65	590.50	583.30	586.65	14396
2017-08-30	586.45	587.55	578.65	585.80	9843
2017-08-31	587.15	590.53	583.00	587.20	11933
2017-09-01	588.30	588.30	582.85	583.00	10714
2017-09-05	574.60	574.60	564.55	568.30	14037
2017-09-06	570.70	570.70	565.00	567.70	13296
2017-09-07	568.25	570.00	559.25	569.25	26937
2017-09-08	566.65	569.00	561.65	563.70	12249
2017-09-11	567.30	573.00	562.98	570.45	47887
2017-09-12	572.35	572.35	567.50	569.35	15814
2017-09-13	570.40	571.00	566.00	567.55	27999
2017-09-14	566.70	569.85	564.90	566.95	15300
2017-09-15	564.45	567.45	561.65	562.80	31703
2017-09-18	563.20	566.05	562.10	564.45	15136
2017-09-19	563.45	567.80	562.85	563.10	15506
2017-09-20	563.60	567.98	561.50	566.85	14536
2017-09-21	567.70	567.70	558.60	565.10	54854
2017-09-22	565.90	569.35	564.85	567.55	19227
2017-09-25	565.25	568.10	563.40	564.55	13969
2017-09-26	566.50	567.80	563.65	566.70	14476
2017-09-27	568.25	574.25	567.45	572.50	12707
2017-09-28	572.65	582.60	571.53	582.55	12363
2017-09-29	582.10	587.30	579.00	585.10	13101
2017-10-02	586.00	594.10	586.00	592.75	15817
2017-10-03	593.30	593.30	583.18	589.40	14007
2017-10-04	588.20	590.00	580.90	582.10	12409
2017-10-05	581.10	582.65	576.20	578.60	10745
2017-10-06	578.50	579.75	574.65	579.35	14166
2017-10-09	578.25	579.10	575.90	577.35	117871
2017-10-10	576.00	578.60	574.15	578.60	6892
2017-10-11	576.15	579.60	575.25	579.40	7858
2017-10-12	580.20	580.20	569.65	572.40	15633
2017-10-13	574.75	574.75	553.45	559.90	35141
2017-10-16	561.15	561.15	550.10	553.35	19802
2017-10-17	553.65	554.65	547.00	552.80	12228
2017-10-18	554.15	562.10	552.10	562.10	9200
2017-10-19	558.65	558.65	553.25	556.00	6037
2017-10-20	557.95	557.95	555.25	556.20	7142
2017-10-23	557.55	559.50	552.10	557.90	21888
2017-10-24	560.25	560.38	553.85	558.25	13780
2017-10-25	556.75	558.35	548.70	558.35	11763
2017-10-26	559.40	569.35	559.40	566.00	12263
2017-10-27	566.70	577.00	566.70	575.20	17360
2017-10-30	575.00	579.80	561.60	562.80	35408
2017-10-31	562.95	565.15	544.35	556.45	18209
2017-11-01	559.80	565.00	546.30	554.85	13692
2017-11-02	551.83	561.15	547.50	554.70	13957
2017-11-03	553.00	554.60	546.00	548.00	19580
2017-11-06	546.65	550.90	536.90	542.80	29851
2017-11-07	542.55	553.60	537.70	553.60	20671
2017-11-08	552.65	565.60	549.30	565.60	12238
2017-11-09	563.55	563.55	552.55	554.55	8807
2017-11-10	555.45	565.50	554.38	558.65	15513
2017-11-13	558.15	558.15	554.51	556.45	30208
2017-11-14	553.45	554.90	549.90	550.85	9127
2017-11-15	547.60	557.60	547.60	555.90	35719
2017-11-16	558.15	572.08	558.15	570.30	18896
2017-11-17	568.30	571.65	565.95	568.05	20206
2017-11-20	566.85	576.85	564.50	575.45	16678
2017-11-21	576.50	576.50	565.33	568.65	14259
2017-11-22	567.90	570.45	564.35	567.75	8581
2017-11-24	569.75	569.75	564.90	566.05	13410
2017-11-27	565.90	568.80	564.35	567.35	8131
2017-11-28	568.25	579.20	567.30	578.50	21447
2017-11-29	578.00	587.00	573.35	584.10	22296
2017-11-30	585.75	585.75	579.65	583.10	23914
2017-12-01	582.00	582.00	569.45	571.50	9636
2017-12-04	576.65	585.00	572.20	585.00	12763
2017-12-05	579.15	583.00	578.95	580.45	11813
2017-12-06	580.55	580.55	569.78	570.45	9301
2017-12-07	569.20	571.25	567.20	567.55	8116
2017-12-08	569.25	569.25	559.33	563.50	12208
2017-12-11	564.55	566.30	562.05	565.60	11873
2017-12-12	566.00	571.25	565.90	569.35	12018
2017-12-13	569.60	569.60	558.85	561.30	14759
2017-12-14	562.30	568.50	556.60	561.35	15484
2017-12-15	564.95	568.25	558.85	565.85	40652
2017-12-18	568.95	577.25	567.15	575.20	27083
2017-12-19	574.60	580.15	573.90	574.25	12412
2017-12-20	576.05	576.05	570.00	572.35	12776
2017-12-21	572.00	574.55	560.80	562.30	15950
2017-12-22	562.90	563.85	557.65	558.20	8777
2017-12-26	558.20	564.88	558.20	562.30	9838
2017-12-27	561.90	568.65	560.00	564.20	25514
2017-12-28	562.90	567.00	559.55	560.35	14488
2017-12-29	561.20	563.70	558.35	558.35	8937
2018-01-02	561.70	564.55	559.83	562.95	18391
2018-01-03	565.15	569.10	564.00	566.40	13413
2018-01-04	569.70	572.63	565.00	566.30	18576
2018-01-05	567.40	567.40	563.20	566.15	16152
2018-01-08	566.55	567.25	563.45	563.55	6282
2018-01-09	565.45	569.73	559.93	561.90	11155
2018-01-10	560.50	562.45	556.36	560.15	5135
2018-01-11	561.05	570.35	561.05	568.15	14846
2018-01-12	567.35	578.45	567.35	577.05	16370
2018-01-16	579.10	582.60	578.65	581.70	10177
2018-01-17	583.50	586.20	580.90	583.45	10592
2018-01-18	584.75	584.75	578.60	580.85	7505
2018-01-19	582.90	583.95	578.25	581.80	8948
2018-01-22	581.80	586.83	578.60	584.30	10436
2018-01-23	584.00	592.90	582.55	591.15	23065
2018-01-24	591.15	595.95	589.00	591.25	20083
2018-01-25	592.45	601.05	590.00	600.75	25922
2018-01-26	602.25	602.25	589.05	592.65	26069
2018-01-29	590.75	596.85	587.50	591.75	19990
2018-01-30	588.85	592.05	586.08	590.10	12898
2018-01-31	590.10	595.90	590.10	594.45	14993
2018-02-01	593.15	601.60	591.30	601.15	28215
2018-02-02	597.55	599.18	588.70	591.15	29249
2018-02-05	588.90	594.90	579.25	580.25	24743
2018-02-06	571.90	585.05	571.10	577.67	28486
2018-02-07	576.60	585.75	573.50	583.20	12220
2018-02-08	583.65	585.60	577.40	577.70	19021
2018-02-09	580.85	580.85	572.25	577.00	22610
2018-02-12	579.45	584.40	576.35	579.25	49300
2018-02-13	578.90	587.80	575.30	584.90	15244
2018-02-14	582.75	607.40	575.10	603.95	14642
2018-02-15	608.00	615.23	600.65	603.90	31597
2018-02-16	601.85	603.98	599.80	599.85	13781
2018-02-20	599.50	608.00	593.00	595.40	24051
2018-02-21	595.95	598.95	584.85	585.65	17142
2018-02-22	586.95	590.55	579.74	589.10	30170
2018-02-23	589.75	601.45	587.00	601.45	9841
2018-02-26	596.00	598.15	589.00	591.10	43219
2018-02-27	588.30	593.75	582.33	584.85	61561
2018-02-28	588.00	588.65	577.60	580.10	23070
2018-03-01	580.95	581.30	566.00	568.85	25159
2018-03-02	566.00	576.35	559.75	575.90	12598
2018-03-05	573.10	583.85	573.10	581.85	20529
2018-03-06	584.35	586.30	576.00	586.30	28805
2018-03-07	583.60	603.25	580.25	598.15	42622
2018-03-08	599.65	606.45	591.71	598.30	19243
2018-03-09	600.10	603.38	597.28	599.80	23382
2018-03-12	600.50	606.00	598.80	605.35	43753
2018-03-13	605.00	605.00	586.90	589.10	25001
2018-03-14	592.45	603.30	587.10	600.00	18168
2018-03-15	601.15	602.00	595.70	597.15	22361
2018-03-16	598.05	600.40	590.90	597.35	39748
2018-03-19	595.15	601.00	589.35	594.50	45661
2018-03-20	590.61	603.10	590.61	595.40	25915
2018-03-21	594.90	600.00	594.00	598.45	10789
2018-03-22	595.85	604.00	593.18	594.65	46090
2018-03-23	595.80	595.80	578.20	582.90	21072
2018-03-26	586.95	601.45	584.65	600.30	44138
2018-03-27	601.05	602.05	587.50	590.75	25989
2018-03-28	591.05	602.05	591.05	599.80	29407
2018-03-29	600.85	606.35	599.00	602.25	29893
2018-04-02	600.65	600.65	581.00	587.65	32140
2018-04-03	590.70	604.00	590.20	601.15	35680
2018-04-04	595.25	604.50	591.00	603.10	59863
2018-04-05	605.45	612.38	603.25	604.45	31480
2018-04-06	603.10	603.30	593.45	599.10	19125
2018-04-09	600.95	609.84	599.90	600.80	26337
2018-04-10	609.55	609.85	604.80	608.90	14048
2018-04-11	605.65	610.00	601.65	607.00	25971
2018-04-12	607.95	612.45	607.75	611.30	31793
2018-04-13	611.50	611.85	607.10	609.40	10934
2018-04-16	611.50	615.88	608.40	613.05	15767
2018-04-17	616.85	625.45	615.85	623.27	19513
2018-04-18	625.45	625.45	612.80	613.25	22290
2018-04-19	612.45	615.00	609.15	611.85	7447
2018-04-20	612.95	613.30	609.10	610.00	17253
2018-04-23	611.75	618.30	609.20	617.05	6431
2018-04-24	618.20	618.20	609.15	610.55	16614
2018-04-25	609.75	611.20	608.25	608.40	72291
2018-04-26	610.10	612.00	608.25	610.05	8963
2018-04-27	611.70	613.35	607.40	608.60	14267
2018-04-30	609.10	610.55	602.65	603.05	17217
2018-05-01	600.25	608.40	596.05	607.65	15904
2018-05-02	607.25	613.55	599.50	603.15	30437
2018-05-03	603.40	603.40	586.05	589.85	20271
2018-05-04	589.25	600.05	587.00	599.25	17093
2018-05-07	600.70	602.20	595.00	600.25	35658
2018-05-08	598.05	601.75	596.80	599.05	53482
2018-05-09	599.65	599.65	590.55	590.55	31090
2018-05-10	593.65	598.35	592.40	595.40	17831
2018-05-11	595.40	604.20	595.40	601.60	23839
2018-05-14	602.65	603.35	598.65	600.35	12950
2018-05-15	597.10	608.68	597.10	606.75	18880
2018-05-16	605.20	609.70	601.00	602.60	23027
2018-05-17	603.50	608.83	602.75	605.70	13253
2018-05-18	607.70	608.60	593.90	594.00	18148
2018-05-21	597.80	601.30	588.60	592.20	17160
2018-05-22	592.10	595.15	589.90	595.10	12110
2018-05-23	593.00	593.00	585.48	588.70	14480
2018-05-24	586.50	602.15	584.25	598.30	34098
2018-05-25	597.55	600.35	597.05	598.20	7319
2018-05-29	595.50	597.00	586.50	591.15	19382
2018-05-30	594.00	595.40	587.05	588.95	24735
2018-05-31	588.30	588.30	580.68	580.85	15945
2018-06-01	583.95	584.35	576.00	582.15	26614
2018-06-04	583.10	585.90	578.66	579.50	30081
2018-06-05	580.10	586.10	576.55	583.15	39340
2018-06-06	583.80	588.80	580.45	585.75	28163
2018-06-07	587.65	587.65	584.15	587.60	16444
2018-06-08	585.85	600.90	583.10	600.05	23701
2018-06-11	599.60	602.60	596.20	600.55	27647
2018-06-12	600.00	604.13	596.73	599.35	21458
2018-06-13	600.10	600.65	591.58	595.30	25870
2018-06-14	597.75	599.45	593.60	598.10	15252
2018-06-15	597.80	603.03	597.80	599.95	59242
2018-06-18	599.25	608.25	597.70	604.15	24455
2018-06-19	601.30	609.75	599.10	607.75	18177
2018-06-20	609.75	610.45	604.25	604.30	15646
2018-06-21	603.00	603.65	598.40	601.45	47051
2018-06-22	602.35	603.95	600.60	603.90	28729
2018-06-25	604.00	604.60	597.55	602.15	16832
2018-06-26	602.75	607.60	600.15	606.40	11534
2018-06-27	608.45	610.98	591.00	592.95	31152
2018-06-28	592.60	592.60	583.25	587.65	12268
2018-06-29	584.13	588.25	584.13	586.10	13633
2018-07-02	584.15	591.10	584.15	591.10	8971
2018-07-03	591.65	598.08	591.65	597.20	10835
2018-07-05	597.90	597.90	579.25	580.65	23221
2018-07-06	582.45	585.85	581.30	584.15	12418
2018-07-09	586.40	588.40	580.20	581.80	9993
2018-07-10	583.10	583.10	576.60	578.00	13941
2018-07-11	574.05	579.75	574.05	576.85	11532
2018-07-12	575.50	578.98	573.25	577.85	13204
2018-07-13	579.00	579.00	571.30	573.90	10038
2018-07-16	574.75	574.75	559.80	562.85	23017
2018-07-17	562.80	566.20	556.45	564.02	20070
2018-07-18	564.85	570.15	564.85	566.60	13680
2018-07-19	565.50	567.70	561.35	564.60	17057
2018-07-20	563.35	565.70	561.50	565.40	13721
2018-07-23	565.50	566.80	559.66	562.45	25366
2018-07-24	563.85	566.05	555.36	559.30	20626
2018-07-25	558.75	563.65	556.98	562.90	18305
2018-07-26	560.55	564.35	560.55	563.15	7134
2018-07-27	563.95	567.15	561.80	564.75	10882
2018-07-30	564.40	568.68	561.40	561.50	10552
2018-07-31	562.65	564.85	559.00	559.00	21932
2018-08-01	558.80	560.75	549.40	553.90	16891
2018-08-02	551.35	554.35	537.40	552.20	30207
2018-08-03	552.60	564.25	552.60	559.35	21526
2018-08-06	559.55	565.80	556.60	564.20	18806
2018-08-07	567.65	574.53	566.25	566.85	19674
2018-08-08	568.30	568.70	562.50	565.70	15348
2018-08-09	565.95	566.28	562.60	563.90	16580
2018-08-10	560.85	562.00	555.15	557.90	12968
2018-08-13	557.45	559.85	555.15	556.35	22597
2018-08-14	556.15	559.25	556.15	556.55	10910
2018-08-15	554.55	570.15	551.40	567.25	24461
2018-08-16	568.15	568.15	559.90	564.50	20888
2018-08-17	565.45	570.35	564.35	569.10	14314
2018-08-20	568.65	571.75	566.40	568.20	13312
2018-08-21	568.10	576.50	568.10	575.80	10755
2018-08-22	573.70	579.20	568.70	569.70	11889
2018-08-23	567.05	567.05	560.05	561.10	11868
2018-08-24	563.95	571.00	561.05	566.50	10627
2018-08-27	568.10	571.43	563.80	565.95	15486
2018-08-28	567.25	568.38	562.25	563.95	14970
2018-08-29	564.10	567.35	559.90	565.55	9852
2018-08-30	564.60	570.00	562.45	565.05	13171
2018-08-31	563.05	565.70	558.00	562.65	15064
2018-09-04	561.10	566.18	557.30	559.45	15756
2018-09-05	559.15	570.80	557.00	564.20	16619
2018-09-06	564.75	564.75	556.25	556.25	10549
2018-09-07	555.00	561.50	552.70	560.50	12490
2018-09-10	561.40	563.75	552.40	553.25	15735
2018-09-11	551.40	554.60	549.75	553.30	11368
2018-09-12	553.70	562.50	551.30	561.40	14052
2018-09-13	562.50	566.55	559.55	560.00	9157
2018-09-14	560.65	574.05	560.65	571.60	18988
2018-09-17	571.65	571.65	565.00	568.10	24737
2018-09-18	568.00	577.80	567.80	572.40	10238
2018-09-19	573.20	581.85	573.20	578.85	13685
2018-09-20	580.05	589.00	578.30	587.80	12040
2018-09-21	589.10	591.00	581.63	582.35	24676
2018-09-24	582.15	584.70	576.70	578.00	18605
2018-09-25	579.10	584.00	575.00	580.45	10268
2018-09-26	580.20	585.70	571.65	573.40	12804
2018-09-27	573.25	575.40	571.60	571.60	13521
2018-09-28	570.50	581.50	570.50	579.30	10734
2018-10-01	581.45	584.99	572.36	577.00	17746
2018-10-02	576.65	580.03	573.80	574.36	36320
2018-10-03	575.49	582.62	575.49	581.77	44609
2018-10-04	580.80	580.80	574.99	576.28	12827
2018-10-05	577.02	587.55	577.00	583.44	47405
2018-10-08	581.85	584.90	578.30	583.76	25599
2018-10-09	583.76	586.44	575.61	577.87	15008
2018-10-10	576.83	583.77	571.25	578.32	32279
2018-10-11	579.10	582.10	573.08	574.46	23513
2018-10-12	580.54	582.30	572.07	574.14	32816
2018-10-15	573.66	581.50	568.42	568.27	21474
2018-10-16	570.59	577.00	567.65	573.04	18559
2018-10-17	573.44	574.42	567.65	569.50	8522
2018-10-18	569.17	571.00	566.11	567.00	22087
2018-10-19	568.57	570.92	568.21	568.42	14451
2018-10-22	570.04	572.00	566.27	568.54	29843
2018-10-23	563.33	567.92	562.55	563.70	30243
2018-10-24	562.98	567.59	553.26	553.50	21798
2018-10-25	556.60	574.76	556.60	565.75	42385
2018-10-26	559.85	567.50	557.22	560.17	27030
2018-10-29	564.33	568.53	555.08	556.91	31908
2018-10-30	556.26	563.25	556.26	563.25	12110
2018-10-31	565.75	582.40	565.75	581.05	35290
2018-11-01	581.39	605.21	581.39	603.50	26146
2018-11-02	605.73	620.29	605.73	612.16	29995
2018-11-05	611.94	618.86	606.73	617.91	47099
2018-11-06	617.51	640.30	617.07	636.61	43162
2018-11-07	641.00	652.33	640.81	652.33	18251
2018-11-08	651.21	660.00	642.09	648.23	14487
2018-11-09	647.17	653.72	644.02	646.31	13592
2018-11-12	640.63	651.94	637.75	648.31	16525
2018-11-13	652.67	653.70	641.25	643.50	18369
2018-11-14	649.80	649.80	630.28	637.45	20566
2018-11-15	636.45	646.68	635.00	641.69	21648
2018-11-16	638.27	651.50	637.00	645.44	33849
2018-11-19	643.78	643.78	633.53	639.16	21590
2018-11-20	635.00	645.20	635.00	639.11	23778
2018-11-21	640.00	643.00	631.40	631.40	16116
2018-11-23	632.75	632.75	626.17	627.92	5627
2018-11-26	631.80	642.00	631.80	636.62	23184
2018-11-27	635.99	661.89	631.00	657.32	26002
2018-11-28	660.00	678.36	660.00	674.00	36205
2018-11-29	674.80	674.80	659.08	661.45	17490
2018-11-30	661.90	662.29	650.92	658.96	23560
2018-12-03	663.00	668.50	655.86	660.28	25028
2018-12-04	658.90	659.35	650.00	654.50	19154
2018-12-06	650.00	653.20	644.00	651.51	14760
2018-12-07	651.60	654.66	643.33	647.83	15350
2018-12-10	647.10	654.55	641.25	651.18	21950
2018-12-11	657.10	671.36	655.18	666.56	17397
2018-12-12	671.32	674.82	662.58	662.61	26422
2018-12-13	668.76	668.76	650.98	657.51	24416
2018-12-14	653.90	666.95	651.49	655.10	24377
2018-12-17	654.45	654.45	635.68	641.03	31466
2018-12-18	643.23	657.57	642.31	654.24	27393
2018-12-19	654.19	657.92	638.14	642.72	19977
2018-12-20	640.42	643.99	630.30	632.36	19153
2018-12-21	636.77	648.68	629.51	629.89	60620
2018-12-24	629.88	629.88	614.81	620.48	13182
2018-12-26	621.50	639.71	621.03	637.77	15848
2018-12-27	630.25	646.33	629.75	646.33	38053
2018-12-28	649.37	650.89	639.75	644.88	26497
2018-12-31	646.97	646.97	632.14	640.58	17724
2019-01-02	635.06	652.84	625.78	652.84	34103
2019-01-03	650.68	676.69	649.63	665.38	41439
2019-01-04	667.96	678.64	665.50	671.45	32771
2019-01-07	670.57	674.50	650.53	653.90	28247
2019-01-08	658.14	667.88	652.33	657.34	37690
2019-01-09	659.02	663.97	657.45	661.37	33978
2019-01-10	661.72	666.30	658.92	661.20	34709
2019-01-11	661.14	665.91	661.14	664.81	32628
2019-01-14	664.81	666.26	659.64	661.36	20583
2019-01-15	657.45	670.40	657.06	664.14	39094
2019-01-16	664.36	671.12	663.52	669.61	31255
2019-01-17	671.24	690.50	667.47	668.00	83002
2019-01-18	671.82	671.82	656.63	659.12	16055
2019-01-22	657.47	665.48	657.26	662.55	28236
2019-01-23	665.09	668.69	658.92	666.03	19870
2019-01-24	665.95	668.55	662.14	662.14	13906
2019-01-25	662.14	669.71	662.14	664.18	18061
2019-01-28	661.76	670.56	660.82	664.85	14700
2019-01-29	664.74	669.41	660.41	664.29	19705
2019-01-30	667.31	667.31	657.41	659.00	35751
2019-01-31	657.91	671.89	657.91	665.00	22630
2019-02-01	665.03	670.64	659.88	665.00	43282
2019-02-04	665.00	666.80	662.38	665.68	13436
2019-02-05	665.65	666.25	660.00	662.61	26275
2019-02-06	660.56	663.43	659.92	662.00	17050
2019-02-07	663.75	666.24	656.95	666.20	31010
2019-02-08	665.00	665.00	659.63	664.84	12211
2019-02-11	665.06	665.94	662.38	665.70	33410
2019-02-12	668.72	668.72	662.88	665.36	35183
2019-02-13	667.00	670.97	664.00	666.21	25257
2019-02-14	665.23	668.28	660.72	660.87	19424
2019-02-15	663.60	664.70	657.32	663.80	30024
2019-02-19	664.19	671.58	660.30	668.02	21513
2019-02-20	668.95	677.36	668.95	674.00	30964
2019-02-21	673.67	679.19	671.00	678.35	33328
2019-02-22	678.73	700.18	677.25	681.05	33537
2019-02-25	682.80	692.81	682.18	685.94	28841
2019-02-26	685.90	692.48	671.10	673.53	25522
2019-02-27	673.25	681.31	672.04	674.34	14708
2019-02-28	674.86	683.71	671.80	683.71	26108
2019-03-01	687.04	687.04	677.91	680.51	49564
2019-03-04	683.05	683.05	678.56	681.62	12911
2019-03-05	684.52	684.80	679.06	679.57	19409
2019-03-06	681.85	692.17	677.30	679.80	36407
2019-03-07	682.09	682.60	671.44	678.71	32130
2019-03-08	678.60	679.19	667.94	678.19	31409
2019-03-11	681.74	686.18	676.46	686.18	25903
2019-03-12	688.19	688.19	680.35	686.88	14049
2019-03-13	688.86	696.16	684.66	687.54	28319
2019-03-14	687.98	690.05	682.77	686.25	25722
2019-03-15	686.37	691.13	681.76	683.43	29497
2019-03-18	684.00	684.64	668.79	672.17	34832
2019-03-19	674.39	691.84	671.58	682.52	41740
2019-03-20	681.41	681.41	653.62	654.24	22722
2019-03-21	650.00	667.42	650.00	667.42	34780
2019-03-22	665.07	669.88	661.60	667.73	16318
2019-03-25	670.50	670.50	655.98	657.97	20072
2019-03-26	660.03	673.39	660.03	673.39	22176
2019-03-27	674.17	684.53	668.59	683.69	17394
2019-03-28	686.23	687.96	680.26	682.84	14613
2019-03-29	685.30	685.30	680.01	683.18	20004
2019-04-01	687.37	687.62	681.76	685.10	18885
2019-04-02	685.17	687.00	681.10	683.09	21931
2019-04-03	684.44	690.28	682.02	683.00	13294
2019-04-04	684.89	687.82	683.84	685.12	41091
2019-04-05	684.10	691.64	684.10	691.64	19982
2019-04-08	691.60	695.16	686.38	694.00	22110
2019-04-09	693.95	702.25	691.00	697.00	31240
2019-04-10	698.39	705.87	689.46	693.17	29636
2019-04-11	693.51	699.21	686.06	697.34	23964
2019-04-12	699.03	703.74	696.35	700.32	15495
2019-04-15	699.92	704.37	692.62	696.29	28865
2019-04-16	696.89	701.12	693.22	699.18	24790
2019-04-17	699.78	702.35	695.80	701.52	13329
2019-04-18	702.98	707.66	698.26	707.66	13330
2019-04-22	705.86	710.18	695.70	696.81	31383
2019-04-23	698.07	716.95	697.40	712.98	37457
2019-04-24	714.00	732.76	710.40	725.72	29923
2019-04-25	725.03	733.70	724.16	724.57	26479
2019-04-26	723.96	739.53	723.96	736.37	19909
2019-04-29	737.14	742.14	731.56	741.15	37297
2019-04-30	739.66	746.18	734.92	743.43	44661
2019-05-01	749.64	752.74	726.97	726.97	22344
2019-05-02	727.00	730.03	715.29	723.68	25816
2019-05-03	726.91	726.91	707.18	716.62	44394
2019-05-06	709.71	714.76	705.21	711.40	38286
2019-05-07	706.19	706.19	682.19	685.19	29671
2019-05-08	683.37	694.14	681.22	693.54	35387
2019-05-09	690.80	708.33	683.10	707.53	41799
2019-05-10	704.99	704.99	693.15	700.10	38299
2019-05-13	692.25	692.25	684.89	688.53	30590
2019-05-14	689.58	702.60	688.18	694.15	21160
2019-05-15	691.27	701.50	691.27	700.60	30780
2019-05-16	702.96	706.20	696.96	697.93	44829
2019-05-17	694.74	695.30	688.12	689.27	35903
2019-05-20	685.64	689.65	678.21	681.97	40043
2019-05-21	683.87	695.61	683.87	690.92	43637
2019-05-22	687.45	692.90	672.07	685.38	58149
2019-05-23	681.14	681.96	667.45	667.45	50102
2019-05-24	668.50	678.22	667.07	678.15	61694
2019-05-28	678.00	684.12	669.67	674.21	40759
2019-05-29	670.00	672.62	668.51	670.52	16359
2019-05-30	670.76	676.70	670.76	675.07	27968
2019-05-31	670.89	684.80	670.89	680.54	20304
2019-06-03	681.17	686.84	676.57	685.29	40398
2019-06-04	688.92	704.50	688.92	694.64	57151
2019-06-05	693.49	700.00	690.00	692.17	31799
2019-06-06	691.85	698.86	684.64	695.83	27454
2019-06-07	695.98	704.38	695.19	697.57	36703
2019-06-10	700.57	702.55	694.91	702.55	29289
2019-06-11	701.30	707.56	699.96	705.46	23986
2019-06-12	703.56	710.00	702.80	704.63	26803
2019-06-13	701.41	705.79	697.00	702.63	26303
2019-06-14	702.74	710.72	701.30	704.74	23692
2019-06-17	705.05	708.30	700.44	700.44	18961
2019-06-18	700.50	709.00	700.50	707.32	22057
2019-06-19	703.21	711.99	700.10	710.26	27371
2019-06-20	710.75	716.65	709.45	714.27	43755
2019-06-21	712.74	716.30	705.65	706.19	79047
2019-06-24	705.58	712.50	691.21	695.27	88319
2019-06-25	692.60	695.89	686.00	689.09	48908
2019-06-26	689.40	689.66	677.50	680.44	35418
2019-06-27	680.63	689.46	674.20	683.31	26947
2019-06-28	684.03	697.49	683.00	690.03	49100
2019-07-01	695.00	702.22	689.83	702.06	36693
2019-07-02	702.00	713.41	702.00	711.71	31872
2019-07-03	713.18	724.00	710.00	720.83	18775
2019-07-05	718.90	721.89	714.20	721.89	21118
2019-07-08	720.26	723.00	716.56	720.63	38403
2019-07-09	719.12	724.00	717.00	722.00	35126
2019-07-10	724.44	729.80	724.03	725.32	30700
2019-07-11	726.83	737.09	726.83	733.17	48247
2019-07-12	734.00	744.95	732.60	739.28	42559
2019-07-15	739.34	742.50	733.20	736.86	17514
2019-07-16	736.47	739.66	734.41	738.27	14744
2019-07-17	740.00	741.18	734.35	734.35	21093
2019-07-18	734.40	738.98	728.06	733.69	17166
2019-07-19	736.00	737.50	727.61	728.77	23058
2019-07-22	728.75	729.50	722.40	725.42	12551
2019-07-23	728.10	738.80	725.11	737.49	21514
2019-07-24	735.36	741.06	733.70	735.36	12993
2019-07-25	734.08	738.00	733.85	733.87	10503
2019-07-26	736.00	746.80	736.00	737.39	20477
2019-07-29	737.03	739.54	731.08	736.12	15972
2019-07-30	732.74	744.99	732.74	744.99	14367
2019-07-31	744.42	756.26	742.73	742.73	33011
2019-08-01	742.22	751.97	715.28	718.48	29184
2019-08-02	716.88	716.88	705.57	707.50	22146
2019-08-05	698.62	698.62	683.39	690.00	33417
2019-08-06	692.00	699.00	691.25	696.58	23753
2019-08-07	691.75	701.94	691.75	701.18	21808
2019-08-08	701.18	711.65	701.18	708.68	21089
2019-08-09	709.06	722.21	702.46	718.51	14541
2019-08-12	714.40	714.40	702.50	704.89	25488
2019-08-13	705.14	714.69	705.14	713.21	28087
2019-08-14	706.62	724.00	700.42	704.60	39413
2019-08-15	706.58	712.11	699.56	702.14	21528
2019-08-16	706.14	716.09	702.80	715.12	33659
2019-08-19	721.67	723.84	715.83	715.83	16460
2019-08-20	714.85	719.49	712.97	712.97	16127
2019-08-21	716.95	720.50	713.87	716.39	14108
2019-08-22	717.63	725.93	713.15	720.96	17831
2019-08-23	718.55	726.71	701.41	701.41	19899
2019-08-26	705.82	708.75	695.53	696.57	26528
2019-08-27	700.98	702.85	685.77	686.46	22859
2019-08-28	685.31	685.97	673.92	685.97	38751
2019-08-29	686.52	691.97	682.95	686.98	30452
2019-08-30	689.49	704.39	686.19	704.06	26574
2019-09-03	701.63	702.50	693.42	701.15	33350
2019-09-04	706.20	708.31	700.55	705.02	33025
2019-09-05	710.65	712.80	706.00	709.00	17537
2019-09-06	706.42	711.13	698.10	706.41	29565
2019-09-09	709.40	719.07	704.49	713.85	25509
2019-09-10	713.33	713.33	693.28	697.07	33741
2019-09-11	696.88	703.74	694.25	703.74	17529
2019-09-12	704.01	704.01	695.42	697.17	17708
2019-09-13	698.10	703.90	692.19	700.84	15370
2019-09-16	699.70	700.25	683.56	686.17	21530
2019-09-17	685.28	694.74	685.28	691.33	19217
2019-09-18	690.80	696.60	685.39	694.15	22824
2019-09-19	695.81	695.81	674.33	679.20	29951
2019-09-20	678.94	682.41	674.50	678.09	42442
2019-09-23	674.68	682.19	674.68	679.69	31767
2019-09-24	683.61	688.32	680.93	680.93	21890
2019-09-25	681.70	683.99	672.45	675.10	15938
2019-09-26	678.95	678.95	670.00	672.15	15817
2019-09-27	673.76	673.76	656.65	656.65	13813
2019-09-30	657.28	669.52	657.28	663.45	23416
2019-10-01	664.31	668.81	661.41	664.00	20480
2019-10-02	660.17	660.17	652.00	656.47	13540
2019-10-03	656.47	656.47	649.17	655.10	14349
2019-10-04	657.11	667.66	653.75	665.33	26403
2019-10-07	663.80	666.47	658.77	661.01	18395
2019-10-08	657.38	660.83	643.37	645.90	18363
2019-10-09	647.91	650.71	642.01	647.56	12316
2019-10-10	646.36	647.00	639.20	642.50	15618
2019-10-11	646.53	649.90	643.40	646.10	25260
2019-10-14	646.27	647.90	639.85	641.62	23960
2019-10-15	644.16	646.78	642.56	642.33	23340
2019-10-16	641.23	645.06	638.52	641.25	14561
2019-10-17	643.10	647.13	641.06	643.69	20020
2019-10-18	642.34	645.15	636.01	642.50	19505
2019-10-21	645.66	650.00	644.25	650.00	19637
2019-10-22	651.67	656.05	647.35	650.01	20417
2019-10-23	650.23	651.40	647.35	649.35	22996
2019-10-24	651.65	651.65	646.78	648.63	18761
2019-10-25	647.50	652.26	645.76	650.00	27420
2019-10-28	651.44	657.33	647.36	649.66	21252
2019-10-29	649.91	652.25	643.75	644.33	15964
2019-10-30	645.90	646.44	619.04	628.94	27445
2019-10-31	628.89	630.57	625.75	629.66	29994
2019-11-01	631.29	636.73	629.80	632.74	23512
2019-11-04	635.03	639.68	630.94	632.80	25608
2019-11-05	634.15	646.74	634.15	637.12	26699
2019-11-06	637.92	640.40	628.65	629.39	24528
2019-11-07	632.16	634.80	628.11	631.56	16909
2019-11-08	629.32	635.48	629.32	635.48	13186
2019-11-11	635.34	635.69	629.87	631.90	16848
2019-11-12	631.84	635.92	626.15	626.15	23238
2019-11-13	627.41	627.89	622.30	625.96	13689
2019-11-14	624.79	632.06	620.34	632.06	22005
2019-11-15	633.26	637.29	629.93	630.35	21611
2019-11-18	630.49	632.56	629.56	632.55	11523
2019-11-19	632.85	645.24	632.85	639.31	23649
2019-11-20	637.09	638.37	629.33	629.33	20282
2019-11-21	630.30	632.00	622.29	629.00	23108
2019-11-22	629.00	633.77	625.41	629.18	26079
2019-11-25	629.92	632.51	627.00	631.00	23428
2019-11-26	631.00	635.58	626.30	627.52	16598
2019-11-27	629.49	632.61	626.77	632.61	18579
2019-11-29	633.19	634.62	626.71	631.61	6621
2019-12-02	632.80	633.25	623.99	624.50	20699
2019-12-03	620.00	622.83	613.54	619.77	25078
2019-12-04	622.10	631.98	622.10	627.86	18136
2019-12-05	629.82	631.98	627.70	628.72	17365
2019-12-06	633.00	633.00	627.51	629.93	22206
2019-12-09	630.00	639.29	629.22	629.22	19482
2019-12-10	629.22	633.20	627.50	628.73	20351
2019-12-11	630.14	640.14	630.14	640.14	25086
2019-12-12	640.20	652.44	640.20	650.84	25601
2019-12-13	649.48	650.54	633.46	637.92	25008
2019-12-16	640.84	643.31	638.25	639.86	16250
2019-12-17	641.03	645.99	637.25	642.58	27979
2019-12-18	643.96	652.96	643.00	651.86	21883
2019-12-19	651.22	654.75	646.70	647.70	24698
2019-12-20	649.21	655.54	648.49	650.00	38487
2019-12-23	649.96	650.00	644.94	646.74	22555
2019-12-24	647.84	648.91	643.76	643.76	3799
2019-12-26	644.18	650.30	642.86	644.21	19065
2019-12-27	644.92	644.92	636.25	639.37	14787
2019-12-30	638.40	640.46	637.45	639.23	10328
2019-12-31	639.00	640.85	633.45	638.99	13166
2020-01-02	640.70	648.94	633.97	639.10	17208
2020-01-03	634.51	644.73	632.77	639.27	23320
2020-01-06	635.77	639.01	633.89	638.36	22544
2020-01-07	638.30	638.30	632.40	633.65	17431
2020-01-08	633.55	639.99	632.37	634.19	13447
2020-01-09	635.70	635.70	624.48	625.14	26046
2020-01-10	627.40	627.40	612.22	616.38	27092
2020-01-13	616.91	625.37	616.91	624.35	13964
2020-01-14	623.26	623.26	617.58	619.00	21161
2020-01-15	619.38	625.70	615.39	617.69	26227
2020-01-16	618.80	624.06	618.80	624.06	24534
2020-01-17	625.89	625.89	621.47	623.14	24562
2020-01-21	622.98	622.98	614.89	616.05	18538
2020-01-22	617.57	621.00	613.13	614.53	23053
2020-01-23	614.20	616.48	606.69	608.68	29057
2020-01-24	609.89	609.89	593.00	596.80	17723
2020-01-27	588.19	588.34	581.47	582.76	20913
2020-01-28	584.12	587.40	580.00	584.30	18401
2020-01-29	581.47	584.23	569.29	569.31	19849
2020-01-30	566.74	567.00	558.62	560.00	132145
2020-01-31	559.32	559.32	546.78	549.22	41916
2020-02-03	552.15	559.98	548.00	551.39	35577
2020-02-04	557.47	558.64	539.27	539.11	34821
2020-02-05	539.90	550.56	538.02	548.94	39078
2020-02-06	550.07	553.04	543.97	550.94	45259
2020-02-07	549.91	551.34	545.90	548.98	35241
2020-02-10	549.26	550.93	547.53	549.52	43754
2020-02-11	549.41	550.74	542.14	547.20	27850
2020-02-12	549.14	553.80	546.00	548.92	17260
2020-02-13	545.54	554.75	545.54	546.33	26602
2020-02-14	545.05	546.87	536.70	537.82	19613
2020-02-18	535.59	540.75	535.59	536.91	33082
2020-02-19	538.95	541.50	537.92	537.92	22181
2020-02-20	544.14	544.14	530.28	530.90	14455
2020-02-21	533.12	533.12	518.81	521.60	43397
2020-02-24	513.78	513.78	498.53	499.40	42992
2020-02-25	501.22	503.88	492.00	492.00	35518
2020-02-26	495.97	504.96	474.94	474.94	22518
2020-02-27	469.94	504.37	463.00	492.33	72889
2020-02-28	481.31	508.44	481.31	502.88	62140
2020-03-02	506.24	514.47	493.14	501.07	46513
2020-03-03	502.22	507.95	477.67	489.73	44429
2020-03-04	493.60	498.60	483.64	494.83	73856
2020-03-05	489.83	489.83	477.85	486.58	33331
2020-03-06	473.45	488.25	472.98	485.03	54814
2020-03-09	464.99	464.99	448.04	455.13	38848
2020-03-10	463.62	479.64	453.75	478.89	47993
2020-03-11	468.23	468.49	443.00	448.85	49235
2020-03-12	422.26	431.70	403.00	403.98	54430
2020-03-13	420.34	431.47	390.77	430.32	61145
2020-03-16	388.59	401.39	367.89	367.90	34456
2020-03-17	379.05	379.05	330.90	341.72	86818
2020-03-18	320.46	320.46	267.89	277.62	45357
2020-03-19	273.96	327.08	273.96	323.13	46434
2020-03-20	325.53	334.06	311.28	317.12	36737
2020-03-23	319.26	319.26	280.91	281.01	39165
2020-03-24	298.22	311.49	298.22	308.52	27298
2020-03-25	313.52	351.04	310.02	338.98	52006
2020-03-26	342.37	352.35	339.87	341.72	59109
2020-03-27	333.20	353.20	331.00	350.81	40018
2020-03-30	352.81	353.00	337.82	344.99	33094
2020-03-31	343.13	349.10	325.67	341.17	54689
2020-04-01	329.55	334.71	314.56	327.08	38730
2020-04-02	327.73	340.25	323.22	337.84	27380
2020-04-03	336.74	339.36	329.04	339.36	33670
2020-04-06	352.88	357.63	348.13	352.48	27002
2020-04-07	368.80	391.31	356.70	378.37	60076
2020-04-08	385.00	385.01	355.92	355.92	30647
2020-04-09	364.28	393.44	358.00	391.75	26677
2020-04-13	390.00	391.65	352.22	369.53	31795
2020-04-14	380.11	380.11	361.11	362.91	23337
2020-04-15	353.48	356.69	340.42	342.41	38885
2020-04-16	342.40	350.24	334.08	335.03	36927
2020-04-17	345.85	362.78	344.81	357.51	24460
2020-04-20	348.03	358.67	331.60	335.30	29021
2020-04-21	333.65	350.32	327.21	339.19	97039
2020-04-22	347.23	348.31	331.92	336.31	26216
2020-04-23	340.53	344.35	329.37	332.27	31761
2020-04-24	336.90	351.99	332.28	347.14	42194
2020-04-27	349.17	373.08	349.17	367.19	32193
2020-04-28	373.22	389.00	366.56	376.37	62149
2020-04-29	393.08	410.03	384.00	401.07	43566
2020-04-30	393.02	400.82	390.01	390.01	33666
2020-05-01	383.00	383.45	364.28	366.62	43902
2020-05-04	356.15	371.00	356.15	366.71	32754
2020-05-05	357.90	369.16	355.17	355.17	37302
2020-05-06	354.80	359.78	337.69	339.43	36219
2020-05-07	344.09	357.43	340.25	345.87	25460
2020-05-08	352.98	373.74	349.99	372.20	30402
2020-05-11	361.97	361.97	340.49	342.97	82691
2020-05-12	346.81	356.67	333.50	335.60	50546
2020-05-13	333.75	333.75	312.34	317.54	40380
2020-05-14	311.35	331.40	296.39	329.87	63366
2020-05-15	328.76	330.22	314.31	325.33	142216
2020-05-18	336.34	348.84	333.22	334.07	60409
2020-05-19	335.32	341.79	329.00	329.42	49228
2020-05-20	333.15	344.44	333.15	340.43	29294
2020-05-21	344.01	349.05	339.26	340.68	47799
2020-05-22	342.88	348.64	339.51	347.92	31038
2020-05-26	362.78	369.99	351.08	356.91	39709
2020-05-27	364.52	382.19	362.36	379.07	58927
2020-05-28	386.00	386.00	354.77	356.83	45172
2020-05-29	352.12	359.03	349.67	358.23	33356
2020-06-01	357.97	367.48	356.69	358.60	26183
2020-06-02	359.52	378.42	359.52	360.17	31724
2020-06-03	369.87	377.99	366.94	370.87	37660
2020-06-04	365.00	379.15	365.00	374.28	43276
2020-06-05	388.25	398.44	385.03	386.73	67474
2020-06-08	388.57	411.24	388.57	407.57	49253
2020-06-09	400.50	401.03	384.01	389.80	34990
2020-06-10	385.00	385.00	372.00	372.92	37565
2020-06-11	358.90	358.90	341.27	345.30	30453
2020-06-12	353.43	363.43	336.29	347.84	63246
2020-06-15	331.94	356.00	331.94	350.43	39889
2020-06-16	365.85	365.85	347.30	348.94	34964
2020-06-17	352.30	352.30	337.64	340.02	26306
2020-06-18	332.71	345.81	332.02	334.12	35929
2020-06-19	335.00	337.77	323.89	325.85	69370
2020-06-22	323.08	328.29	321.42	326.06	29329
2020-06-23	331.22	331.22	322.55	325.86	52754
2020-06-24	319.63	327.00	317.00	322.79	47408
2020-06-25	318.81	325.52	316.10	322.66	51265
2020-06-26	320.06	331.02	313.10	327.38	88508
2020-06-29	333.00	348.35	329.95	346.49	69343
2020-06-30	344.98	345.71	340.52	342.67	25941
2020-07-01	341.76	347.28	335.50	336.97	33294
2020-07-02	344.00	347.65	336.51	336.77	28552
2020-07-06	343.66	350.75	338.37	349.25	51843
2020-07-07	344.47	346.76	331.41	332.14	54185
2020-07-08	333.95	345.11	331.96	344.88	39048
2020-07-09	340.41	340.41	328.81	331.16	35421
2020-07-10	332.27	347.54	332.27	344.33	31096
2020-07-13	347.05	350.00	340.57	340.57	30714
2020-07-14	340.57	347.21	334.73	344.18	26344
2020-07-15	353.95	363.80	350.44	358.42	23886
2020-07-16	354.95	364.08	352.10	357.97	26562
2020-07-17	359.98	363.93	359.29	362.98	28497
2020-07-20	389.40	400.20	386.16	388.56	94886
2020-07-21	393.90	403.24	385.56	386.28	54250
2020-07-22	386.28	405.49	386.28	402.07	60883
2020-07-23	404.65	409.19	400.53	406.27	42421
2020-07-24	408.20	408.58	400.02	406.10	28604
2020-07-27	406.08	412.68	403.01	406.82	23888
2020-07-28	405.00	413.61	405.00	405.35	20261
2020-07-29	402.18	414.39	402.18	411.42	19486
2020-07-30	405.53	411.99	402.77	408.33	18449
2020-07-31	405.00	405.12	393.35	398.37	26943
2020-08-03	399.69	406.62	399.69	400.65	18420
2020-08-04	399.56	403.88	399.19	400.30	34775
2020-08-05	404.50	408.26	401.51	408.26	25218
2020-08-06	404.37	412.63	404.37	408.37	21721
2020-08-07	408.37	410.70	405.82	409.65	18730
2020-08-10	413.38	426.40	413.38	418.68	24671
2020-08-11	427.44	437.62	423.31	423.31	27840
2020-08-12	426.86	431.37	416.04	416.04	28582
2020-08-13	413.20	414.44	408.01	410.47	24583
2020-08-14	406.68	417.12	406.68	410.56	18789
2020-08-17	413.39	413.39	407.77	410.24	24747
2020-08-18	407.89	409.15	402.33	403.85	28176
2020-08-19	406.89	406.89	402.93	404.16	20886
2020-08-20	401.00	407.00	400.24	400.99	27142
2020-08-21	400.00	411.70	400.00	408.33	29694
2020-08-24	413.86	423.19	409.48	421.87	21763
2020-08-25	424.00	424.00	412.68	418.34	16843
2020-08-26	415.87	418.64	413.47	417.54	23172
2020-08-27	421.77	428.77	421.70	424.86	17091
2020-08-28	430.95	445.60	427.68	444.97	29070
2020-08-31	443.48	444.96	427.95	427.95	30824
2020-09-01	425.60	438.63	425.04	435.25	17409
2020-09-02	434.58	439.98	431.53	438.56	18291
2020-09-03	442.12	442.12	424.33	428.54	24832
2020-09-04	434.39	434.39	415.02	421.97	17240
2020-09-08	416.42	419.58	403.52	410.99	33004
2020-09-09	415.04	415.71	405.57	407.36	30398
2020-09-10	405.86	408.45	398.89	398.89	36578
2020-09-11	403.47	432.70	403.47	429.35	43170
2020-09-14	427.63	442.07	427.63	437.83	28901
2020-09-15	440.00	440.16	435.00	438.65	23775
2020-09-16	437.14	444.01	436.56	439.53	32620
2020-09-17	434.30	438.81	430.75	433.27	30448
2020-09-18	435.27	435.27	421.94	428.54	64724
2020-09-21	418.49	418.49	406.87	413.00	39587
2020-09-22	410.00	414.51	409.08	410.77	24287
2020-09-23	414.64	415.96	399.99	399.99	45105
2020-09-24	398.00	411.63	396.28	407.28	55378
2020-09-25	403.72	415.92	403.72	410.07	28262
2020-09-28	417.40	417.40	403.46	404.94	29543
2020-09-29	402.00	402.76	393.54	396.80	25171
2020-09-30	396.00	410.97	396.00	404.11	40341
2020-10-01	406.37	406.80	398.89	402.32	23947
2020-10-02	394.39	415.30	393.93	408.14	30052
2020-10-05	413.95	413.95	404.07	409.68	26207
2020-10-06	411.82	420.92	409.95	414.61	20945
2020-10-07	416.01	416.01	407.99	407.99	17064
2020-10-08	411.09	415.14	408.68	414.57	20990
2020-10-09	414.86	416.30	413.37	413.62	11065
2020-10-12	415.00	418.54	414.63	415.60	9588
2020-10-13	416.64	416.64	408.03	409.09	15884
2020-10-14	409.96	414.97	406.08	407.45	14365
2020-10-15	402.00	415.99	402.00	413.56	13088
2020-10-16	412.77	412.77	409.38	410.01	13368
2020-10-19	413.43	414.37	405.76	405.76	21779
2020-10-20	410.01	412.01	406.25	406.25	13189
2020-10-21	404.13	408.92	404.13	408.28	23489
2020-10-22	410.58	414.41	410.21	411.39	15784
2020-10-23	415.90	415.90	408.37	411.79	18796
2020-10-26	408.02	414.28	401.86	410.79	17711
2020-10-27	410.75	410.75	399.80	401.00	21479
2020-10-28	397.52	398.17	389.10	390.03	32286
2020-10-29	386.92	391.59	382.02	387.16	35297
2020-10-30	387.16	395.00	376.20	380.34	35102
2020-11-02	385.43	395.73	384.80	393.46	17526
2020-11-03	397.77	401.25	395.60	395.60	20458
2020-11-04	393.59	403.70	393.45	403.70	25241
2020-11-05	409.09	432.45	408.55	427.87	25105
2020-11-06	428.46	439.64	422.84	424.61	15694
2020-11-09	448.75	450.00	435.45	435.47	28172
2020-11-10	438.29	455.45	438.29	453.89	25693
2020-11-11	457.58	457.58	450.00	450.04	31423
2020-11-12	450.33	456.00	441.48	446.39	27054
2020-11-13	446.76	451.75	444.94	446.75	24459
2020-11-16	457.05	457.05	450.01	451.47	32115
2020-11-17	447.15	460.61	447.15	458.11	26473
2020-11-18	462.11	462.20	453.64	457.32	32487
2020-11-19	453.81	458.42	452.66	454.67	14318
2020-11-20	452.48	454.80	447.00	448.32	30938
2020-11-23	452.20	472.40	452.20	466.77	30649
2020-11-24	472.82	472.82	463.34	463.49	27008
2020-11-25	459.99	461.97	456.54	461.97	16707
2020-11-27	459.46	464.05	459.46	464.05	6350
2020-11-30	462.50	465.69	446.86	447.02	41311
2020-12-01	453.59	456.00	449.46	450.00	26274
2020-12-02	446.87	451.84	445.00	450.00	22038
2020-12-03	447.83	463.96	447.83	456.94	29813
2020-12-04	456.73	469.99	453.00	463.45	44653
2020-12-07	468.82	468.82	458.00	458.51	35792
2020-12-08	453.72	459.26	451.63	451.63	12775
2020-12-09	451.44	455.38	451.44	453.04	18645
2020-12-10	448.00	458.92	446.90	454.49	24091
2020-12-11	450.36	462.37	450.10	454.43	29592
2020-12-14	457.74	463.81	454.44	454.46	20242
2020-12-15	457.93	464.96	454.16	464.96	18864
2020-12-16	467.17	467.17	461.29	464.04	24977
2020-12-17	467.01	467.01	461.44	465.32	22418
2020-12-18	465.51	482.69	464.37	482.69	51770
2020-12-21	485.00	505.56	485.00	501.31	67369
2020-12-22	501.36	507.04	496.00	496.02	60291
2020-12-23	497.18	511.23	496.89	507.68	26809
2020-12-24	511.00	525.00	509.35	524.10	17545
2020-12-28	533.15	536.77	523.35	523.48	51061
2020-12-29	524.85	526.30	516.58	523.24	24329
2020-12-30	521.75	531.62	521.75	523.76	16773
2020-12-31	524.00	545.94	521.05	533.38	36980
2021-01-04	535.23	548.67	523.69	525.91	35274
2021-01-05	527.70	535.43	527.70	528.61	36992
2021-01-06	527.61	540.65	527.61	538.09	32173
2021-01-07	539.05	547.77	538.00	539.32	21582
2021-01-08	547.12	554.62	541.63	549.67	21866
2021-01-11	542.62	550.86	540.44	548.65	24065
2021-01-12	550.00	554.00	540.36	551.25	15842
2021-01-13	553.53	554.88	545.37	547.71	17572
2021-01-14	555.12	562.12	547.38	559.43	15190
2021-01-15	557.20	561.02	555.45	556.75	13875
2021-01-19	562.86	562.86	554.70	554.72	23162
2021-01-20	560.40	560.40	554.63	560.40	14828
2021-01-21	563.23	563.23	556.03	559.40	14780
2021-01-22	559.73	562.57	552.19	559.27	12879
2021-01-25	562.91	573.54	562.91	568.55	33423
2021-01-26	570.07	574.97	565.90	572.89	20458
2021-01-27	565.52	574.14	563.98	569.81	18787
2021-01-28	574.21	576.03	561.03	572.95	19421
2021-01-29	574.16	576.10	565.27	568.11	29543
2021-02-01	568.11	582.18	568.11	580.00	24085
2021-02-02	585.06	596.56	580.00	587.22	20620
2021-02-03	588.27	589.11	576.90	582.25	13031
2021-02-04	582.00	592.77	577.12	592.51	12152
2021-02-05	592.70	597.28	583.02	586.20	14324
2021-02-08	589.83	598.71	588.22	594.08	17264
2021-02-09	592.90	598.15	586.71	596.03	13106
2021-02-10	598.00	600.00	590.19	596.22	17649
2021-02-11	600.00	614.40	594.90	610.00	28821
2021-02-12	615.26	617.91	605.71	606.24	15794
2021-02-16	605.00	607.69	595.39	597.86	14633
2021-02-17	596.06	604.00	595.00	603.69	9750
2021-02-18	604.90	615.00	601.75	608.84	12367
2021-02-19	606.36	614.62	606.36	608.23	16165
2021-02-22	608.68	615.36	608.68	614.03	9641
2021-02-23	609.70	624.08	604.30	620.00	24877
2021-02-24	630.91	634.00	617.35	619.65	17671
2021-02-25	620.00	625.22	583.86	586.46	26566
2021-02-26	585.80	607.94	580.84	600.83	24448
2021-03-01	607.52	608.91	580.00	584.28	25795
2021-03-02	584.55	585.54	571.06	572.79	19083
2021-03-03	572.00	573.58	560.14	568.14	21477
2021-03-04	564.41	567.44	555.98	566.81	19873
2021-03-05	566.00	576.00	563.54	571.35	19593
2021-03-08	573.00	592.89	570.50	591.99	28366
2021-03-09	595.63	595.63	585.85	585.90	12134
2021-03-10	585.00	599.06	585.00	592.97	10012
2021-03-11	593.50	602.00	593.42	601.63	14927
2021-03-12	602.84	608.79	600.20	601.69	11917
2021-03-15	607.74	607.74	594.30	603.96	14285
2021-03-16	606.00	606.80	598.00	600.58	8912
2021-03-17	604.11	604.11	599.55	603.74	11855
2021-03-18	605.15	615.00	601.89	605.39	17009
2021-03-19	605.95	613.20	600.97	600.97	43313
2021-03-22	601.90	601.90	590.00	590.05	15590
2021-03-23	595.20	595.20	576.05	577.35	24055
2021-03-24	576.76	582.35	568.62	571.67	14484
2021-03-25	566.09	579.55	566.09	575.42	18825
2021-03-26	572.76	576.13	568.00	571.82	16191
2021-03-29	573.98	578.90	552.36	554.85	35257
2021-03-30	552.28	576.27	552.28	575.55	26023
2021-03-31	577.99	579.88	562.44	562.44	28037
2021-04-01	567.91	581.40	567.91	574.21	13957
2021-04-05	575.00	602.51	575.00	591.78	22650
2021-04-06	598.36	605.79	596.43	601.38	34429
2021-04-07	600.49	613.83	600.49	610.13	27293
2021-04-08	606.20	618.55	606.20	612.36	25327
2021-04-09	612.03	619.19	606.62	619.19	16107
2021-04-12	621.00	625.00	617.24	624.49	17466
2021-04-13	625.00	634.55	623.39	628.76	15369
2021-04-14	627.56	640.59	627.56	632.02	14093
2021-04-15	639.76	654.10	635.19	654.10	30541
2021-04-16	649.64	659.80	645.62	656.86	22217
2021-04-19	656.00	656.00	643.00	644.04	16901
2021-04-20	638.96	642.72	631.88	638.40	18117
2021-04-21	637.33	649.82	637.33	646.70	16948
2021-04-22	646.49	646.49	634.00	640.88	14886
2021-04-23	641.57	653.10	641.57	644.33	17136
2021-04-26	651.24	658.00	643.69	643.69	10482
2021-04-27	642.71	649.86	641.39	641.39	14647
2021-04-28	650.91	650.91	632.23	635.52	15437
2021-04-29	642.34	647.49	635.76	644.61	19145
2021-04-30	640.28	646.40	635.61	635.61	23204
2021-05-03	641.91	647.53	635.98	640.44	15636
2021-05-04	646.32	647.16	630.35	635.84	24593
2021-05-05	633.61	627.05	616.09	624.37	14965
2021-05-06	622.59	656.55	616.51	651.37	16608
2021-05-07	651.60	660.06	651.42	658.58	16054
2021-05-10	658.90	668.05	658.70	668.05	15756
2021-05-11	660.00	668.31	655.15	668.31	16284
2021-05-12	667.89	667.89	643.79	645.65	12902
2021-05-13	647.50	667.09	647.50	665.20	19721
2021-05-14	669.90	669.90	644.80	650.82	15730
2021-05-17	646.50	663.61	645.70	659.60	10251
2021-05-18	659.89	673.96	658.47	662.77	11094
2021-05-19	654.72	660.00	651.98	657.77	13131
2021-05-20	653.97	668.79	653.97	665.70	14133
2021-05-21	670.00	681.57	670.00	677.05	14129
2021-05-24	682.86	685.00	664.76	669.14	17064
2021-05-25	667.62	667.62	645.11	651.90	21513
2021-05-26	654.35	668.24	650.10	662.13	15145
2021-05-27	664.60	669.41	661.82	666.78	24160
2021-05-28	673.48	673.48	661.45	662.54	13083
2021-06-01	664.24	675.84	659.90	675.41	19779
2021-06-02	678.25	678.25	651.00	655.04	18681
2021-06-03	652.15	652.15	637.66	647.05	21513
2021-06-04	647.41	669.78	647.41	667.49	26116
2021-06-07	670.70	673.90	659.90	672.18	16543
2021-06-08	670.67	670.67	661.79	664.30	16330
2021-06-09	668.08	668.08	655.11	660.76	15040
2021-06-10	660.76	661.25	648.07	654.59	13996
2021-06-11	651.41	657.79	647.54	656.73	16262
2021-06-14	654.38	657.26	646.47	651.33	16366
2021-06-15	644.49	644.50	636.00	640.58	18702
2021-06-16	639.30	644.85	633.84	642.46	23658
2021-06-17	642.34	643.77	635.18	639.77	15468
2021-06-18	636.62	641.08	628.24	641.08	51519
2021-06-21	639.28	648.09	635.98	642.45	23390
2021-06-22	641.55	641.55	627.01	634.43	22428
2021-06-23	631.26	631.36	624.60	630.33	26617
2021-06-24	634.53	636.40	624.60	634.35	37848
2021-06-25	637.21	639.65	626.25	629.71	460082
2021-06-28	631.79	631.80	624.18	627.48	32399
2021-06-29	631.55	635.43	626.76	627.44	41451
2021-06-30	627.08	635.73	625.80	633.90	29285
2021-07-01	633.90	641.36	631.32	638.00	42002
2021-07-02	637.01	642.90	627.47	639.17	26386
2021-07-06	634.11	655.49	625.55	655.49	102380
2021-07-07	654.44	662.94	654.44	656.84	23629
2021-07-08	648.38	660.49	637.03	651.65	31507
2021-07-09	656.67	674.10	652.12	669.90	28272
2021-07-12	668.29	668.44	663.54	666.67	30165
2021-07-13	665.05	667.22	659.30	662.00	26009
2021-07-14	664.99	665.76	653.53	653.99	17496
2021-07-15	650.15	650.53	644.27	648.04	28099
2021-07-16	653.88	658.36	649.00	650.50	21400
2021-07-19	642.73	642.73	633.30	636.00	21396
2021-07-20	642.10	655.92	642.10	655.00	17836
2021-07-21	654.66	668.06	651.68	661.50	24707
2021-07-22	657.78	659.88	653.11	656.39	18276
2021-07-23	654.49	656.81	646.29	653.76	16070
2021-07-26	652.45	657.85	641.39	647.88	17787
2021-07-27	646.57	646.57	637.40	645.21	15747
2021-07-28	647.94	657.70	644.15	655.64	14184
2021-07-29	654.85	667.63	654.85	663.41	13617
2021-07-30	664.00	666.02	659.28	664.66	18000
2021-08-02	664.80	666.15	657.46	666.15	21220
2021-08-03	665.81	665.81	650.25	659.51	16138
2021-08-04	652.53	655.14	643.89	644.18	16608
2021-08-05	641.89	657.81	641.89	648.98	23860
2021-08-06	650.76	652.66	639.86	640.41	18562
2021-08-09	643.46	643.46	629.41	629.41	14681
2021-08-10	626.01	632.35	623.34	630.56	14929
2021-08-11	628.74	633.50	626.46	630.36	13009
2021-08-12	629.68	629.68	618.52	620.57	15694
2021-08-13	624.98	628.78	620.00	623.00	11824
2021-08-16	621.00	624.87	617.16	621.00	17285
2021-08-17	617.79	624.33	612.25	614.58	16262
2021-08-18	614.35	618.89	593.93	594.15	15655
2021-08-19	593.47	596.98	592.00	594.70	22434
2021-08-20	594.70	605.53	594.70	602.57	52818
2021-08-23	603.97	612.86	603.97	606.47	13116
2021-08-24	610.00	619.95	609.75	609.75	14439
2021-08-25	612.85	613.59	606.16	607.78	22100
2021-08-26	610.90	610.90	606.35	606.35	13785
2021-08-27	606.90	624.51	606.90	619.86	22002
2021-08-30	623.73	623.73	614.98	614.98	11764
2021-08-31	612.49	619.11	610.15	616.81	14717
2021-09-01	616.85	616.85	607.93	608.94	11545
2021-09-02	609.87	612.57	602.95	603.82	17559
2021-09-03	603.82	603.82	599.18	601.12	15373
2021-09-07	604.47	604.81	596.66	599.05	14519
2021-09-08	599.10	604.66	594.33	602.01	12126
2021-09-09	599.13	601.37	595.30	597.70	16686
2021-09-10	600.69	600.70	589.17	591.62	15286
2021-09-13	595.81	604.34	589.27	593.65	17472
2021-09-14	594.40	595.73	575.48	586.49	27138
2021-09-15	588.67	588.67	578.49	583.00	17141
2021-09-16	584.41	587.99	580.70	580.70	18667
2021-09-17	584.15	587.28	580.21	585.29	62175
2021-09-20	574.79	587.78	571.00	583.53	21002
2021-09-21	588.74	588.74	582.16	582.73	19430
2021-09-22	586.93	588.62	582.10	582.12	23372
2021-09-23	586.62	594.76	586.62	592.06	13051
2021-09-24	593.96	600.27	585.65	597.29	13586
2021-09-27	599.67	609.47	597.97	603.94	17294
2021-09-28	604.48	609.92	598.12	598.12	16226
2021-09-29	601.50	601.50	591.95	595.82	16637
2021-09-30	597.61	599.84	586.91	589.16	22566
2021-10-01	593.32	601.63	593.32	597.47	20762
2021-10-04	599.83	604.69	591.38	600.01	18680
2021-10-05	601.00	611.02	601.00	607.06	10518
2021-10-06	602.47	605.92	598.76	602.54	16204
2021-10-07	604.25	613.00	604.25	609.25	13390
2021-10-08	609.52	612.47	602.69	602.69	9192
2021-10-11	605.98	608.01	592.75	595.95	10193
2021-10-12	599.74	603.76	592.53	592.53	10463
2021-10-13	591.75	599.15	581.54	581.41	13633
2021-10-14	585.53	588.72	577.38	581.51	10859
2021-10-15	589.34	589.34	570.50	572.65	19196
2021-10-18	573.16	578.01	568.51	568.51	12441
2021-10-19	569.80	572.85	568.07	572.66	9657
2021-10-20	574.95	579.00	570.80	575.77	14413
2021-10-21	575.33	578.00	571.51	574.40	11831
2021-10-22	572.52	579.78	572.52	577.72	11766
2021-10-25	577.26	596.00	573.84	592.06	14118
2021-10-26	593.46	609.59	589.89	607.00	27587
2021-10-27	607.00	607.00	583.24	583.24	14000
2021-10-28	572.02	589.75	572.02	583.83	18003
2021-10-29	580.83	590.17	580.83	585.85	12769
2021-11-01	596.35	619.64	596.35	607.78	25792
2021-11-02	596.36	596.36	576.28	580.05	11853
2021-11-03	579.64	612.15	579.64	605.82	12878
2021-11-04	605.07	605.07	584.54	591.56	13902
2021-11-05	597.87	614.50	597.87	607.52	16901
2021-11-08	606.35	606.35	592.98	594.84	10841
2021-11-09	592.83	595.31	582.18	591.99	11178
2021-11-10	589.55	600.63	589.55	595.32	12937
2021-11-11	591.10	593.99	589.75	591.41	8607
2021-11-12	588.32	595.29	587.10	594.00	15710
2021-11-15	598.00	598.00	590.16	591.56	16354
2021-11-16	592.91	598.42	589.50	598.42	17951
2021-11-17	595.06	602.66	593.97	602.00	15769
2021-11-18	605.09	605.09	595.60	596.50	16573
2021-11-19	591.72	596.73	591.72	595.79	18623
2021-11-22	592.71	598.36	592.33	593.45	16805
2021-11-23	596.00	602.31	590.79	600.05	13965
2021-11-24	601.92	606.27	601.92	603.17	9082
2021-11-26	594.50	596.00	586.30	594.05	13390
2021-11-29	601.62	601.62	575.22	576.53	19671
2021-11-30	572.38	572.76	563.00	566.52	28689
2021-12-01	575.40	581.01	559.65	559.65	18300
2021-12-02	563.79	582.39	563.79	579.27	15121
2021-12-03	577.54	578.40	572.88	575.16	15575
2021-12-06	580.16	603.67	580.16	598.92	20670
2021-12-07	605.32	605.50	588.18	588.94	14726
2021-12-08	590.40	597.80	589.06	595.86	9070
2021-12-09	591.17	595.53	584.20	585.28	16537
2021-12-10	586.36	589.19	583.46	586.06	13993
2021-12-13	586.06	586.06	576.73	580.45	9853
2021-12-14	583.35	583.35	576.61	578.95	24909
2021-12-15	579.40	580.39	569.86	578.02	24888
2021-12-16	583.46	586.88	567.60	571.77	19671
2021-12-17	570.93	575.82	566.11	569.57	47944
2021-12-20	563.30	563.30	547.75	560.36	22946
2021-12-21	570.00	584.00	570.00	582.16	24242
2021-12-22	574.28	585.62	574.28	582.93	7571
2021-12-23	575.77	587.86	575.21	585.52	8562
2021-12-27	585.46	586.57	582.00	586.57	12320
2021-12-28	587.15	590.00	585.00	589.23	16119
2021-12-29	594.93	594.93	587.51	587.52	11692
2021-12-30	590.12	592.66	588.73	591.00	14520
2021-12-31	597.08	630.63	597.08	629.83	38619
2022-01-03	645.83	665.40	640.10	659.20	57772
2022-01-04	662.00	675.00	651.00	652.02	37888
2022-01-05	654.86	661.68	648.14	648.51	27256
2022-01-06	650.00	656.30	640.39	640.39	16598
2022-01-07	640.00	642.66	631.00	631.14	22656
2022-01-10	632.19	636.65	627.00	628.86	16095
2022-01-11	632.11	643.90	626.05	627.06	16600
2022-01-12	626.05	631.38	619.55	619.55	21886
2022-01-13	620.99	646.00	620.99	623.07	25512
2022-01-14	620.00	633.45	615.00	632.74	26862
2022-01-18	634.91	634.91	612.63	614.37	22699
2022-01-19	615.31	618.60	607.01	609.96	26012
2022-01-20	612.39	620.56	593.82	596.59	28710
2022-01-21	595.84	602.64	591.96	594.65	17616
2022-01-24	592.48	608.12	586.40	603.92	30360
2022-01-25	597.89	605.00	586.68	593.53	24608
2022-01-26	599.48	606.27	577.20	582.00	21437
2022-01-27	582.83	586.19	570.68	570.68	40386
2022-01-28	572.63	576.02	558.87	574.34	35579
2022-01-31	571.40	595.12	565.77	595.12	59241
2022-02-01	590.11	594.30	580.47	589.72	21897
2022-02-02	586.29	586.29	573.69	580.59	21614
2022-02-03	576.97	581.13	572.04	575.83	17236
2022-02-04	574.10	579.69	570.00	577.82	12417
2022-02-07	575.63	582.02	573.38	576.78	11583
2022-02-08	576.59	594.50	576.59	592.69	18670
2022-02-09	597.48	610.61	597.48	607.81	25953
2022-02-10	597.85	610.95	583.37	588.05	22132
2022-02-11	590.99	601.02	590.99	596.68	21509
2022-02-14	600.59	600.59	582.86	590.95	20180
2022-02-15	593.92	611.50	592.64	605.84	18391
2022-02-16	594.16	610.91	594.16	608.45	14487
2022-02-17	603.30	603.30	584.25	595.10	19154
2022-02-18	590.35	602.35	589.42	599.20	64010
2022-02-22	596.67	596.90	585.31	588.10	22010
2022-02-23	586.00	586.00	574.29	576.57	26189
2022-02-24	568.05	589.80	568.05	588.30	17715
2022-02-25	592.04	598.00	581.29	597.91	22503
2022-02-28	599.20	601.51	590.09	601.13	38239
2022-03-01	600.00	600.60	587.70	588.87	28993
2022-03-02	586.42	601.30	586.42	593.01	15501
2022-03-03	590.76	593.33	578.75	584.32	19566
2022-03-04	579.30	579.30	569.00	574.41	21522
2022-03-07	573.30	573.30	560.09	560.39	17875
2022-03-08	561.50	581.93	560.00	574.07	17384
2022-03-09	583.06	583.50	580.70	582.16	11912
2022-03-10	579.62	581.19	575.70	579.69	17156
2022-03-11	584.20	586.78	581.68	582.43	11851
2022-03-14	587.25	595.68	577.50	584.16	16374
2022-03-15	588.39	595.39	584.56	589.04	13700
2022-03-16	590.61	598.70	584.21	597.90	19632
2022-03-17	596.34	597.46	587.47	597.40	14452
2022-03-18	595.40	604.89	594.40	604.89	42715
2022-03-21	600.00	603.10	597.69	600.78	17562
2022-03-22	600.89	606.80	600.26	600.26	14944
2022-03-23	602.58	602.58	588.57	590.86	12085
2022-03-24	593.75	605.78	589.76	605.78	15649
2022-03-25	606.79	612.94	597.22	611.97	16316
2022-03-28	608.63	608.63	602.67	608.47	9868
2022-03-29	614.84	617.97	608.04	609.40	14472
2022-03-30	606.00	614.71	605.69	611.45	17561
2022-03-31	611.40	617.78	608.71	611.47	22612
2022-04-01	611.40	620.64	607.63	619.74	14178
2022-04-04	611.13	611.13	605.30	606.15	21052
2022-04-05	607.02	611.00	601.52	602.45	18895
2022-04-06	605.16	613.60	602.17	605.67	15154
2022-04-07	599.67	603.10	594.41	601.24	19398
2022-04-08	600.93	611.42	599.18	609.87	20538
2022-04-11	610.21	612.90	604.77	606.62	18656
2022-04-12	612.38	614.63	604.20	606.31	14329
2022-04-13	603.46	615.98	603.46	611.41	17212
2022-04-14	611.15	615.30	607.75	613.49	15816
2022-04-18	608.00	621.61	599.84	615.84	16385
2022-04-19	622.40	627.84	622.40	624.86	15925
2022-04-20	630.00	635.25	628.55	633.14	11153
2022-04-21	635.26	635.26	622.38	627.00	13664
2022-04-22	624.98	627.00	617.62	617.62	11985
2022-04-25	610.00	617.43	604.95	614.53	18630
2022-04-26	609.60	609.60	594.08	594.08	18157
2022-04-27	595.02	605.14	590.52	599.85	15839
2022-04-28	605.79	612.02	596.02	606.28	16772
2022-04-29	607.00	607.90	591.21	592.37	18937
2022-05-02	590.96	594.70	583.70	591.57	21303
2022-05-03	588.69	594.17	583.72	584.00	28635
2022-05-04	586.92	607.75	580.70	607.75	23103
2022-05-05	605.23	606.50	597.82	605.00	20797
2022-05-06	598.61	599.60	585.70	590.82	15833
2022-05-09	584.55	599.09	584.55	599.09	17374
2022-05-10	605.80	611.02	596.00	607.32	24418
2022-05-11	610.00	612.54	594.19	598.46	15630
2022-05-12	597.67	599.23	586.85	598.75	19951
2022-05-13	605.52	613.53	605.52	609.49	18460
2022-05-16	605.20	605.53	594.30	597.14	19384
2022-05-17	601.20	620.00	601.20	617.47	18674
2022-05-18	610.00	612.72	600.70	607.95	17076
2022-05-19	607.26	612.96	597.00	605.21	20341
2022-05-20	609.05	610.21	593.00	600.35	64686
2022-05-23	605.89	607.49	591.30	592.26	19111
2022-05-24	586.62	597.27	576.51	590.44	35260
2022-05-25	585.23	597.54	585.23	590.19	22986
2022-05-26	596.02	603.53	596.02	596.84	15702
2022-05-27	605.28	612.99	605.28	611.54	13666
2022-05-31	607.29	616.79	605.39	613.02	20683
2022-06-01	603.63	615.68	603.63	610.12	13761
2022-06-02	613.86	619.51	612.11	615.16	15773
2022-06-03	606.84	609.48	604.18	608.00	12008
2022-06-06	602.99	606.89	601.48	605.44	10134
2022-06-07	606.24	610.00	606.05	606.05	12136
2022-06-08	608.80	608.80	598.52	601.23	11186
2022-06-09	591.78	595.48	591.78	593.38	10471
2022-06-10	586.32	596.05	585.01	585.01	12704
2022-06-13	579.49	579.49	566.82	568.63	22584
2022-06-14	570.00	570.06	561.63	570.06	20086
2022-06-15	573.58	574.20	562.67	564.41	23530
2022-06-16	558.42	560.00	537.90	543.29	46794
2022-06-17	549.25	549.25	533.77	537.57	56267
2022-06-21	540.36	545.91	535.84	544.11	17498
2022-06-22	544.76	550.65	543.66	545.65	17977
2022-06-23	544.29	551.30	539.00	551.30	13220
2022-06-24	556.18	567.14	556.18	563.69	29339
2022-06-27	567.24	574.66	563.00	570.46	15215
2022-06-28	574.97	580.00	558.05	558.40	15814
2022-06-29	555.10	562.52	555.10	561.19	9984
2022-06-30	560.89	570.95	560.89	566.84	12065
2022-07-01	566.32	582.24	566.00	581.04	11787
2022-07-05	573.60	573.60	555.14	569.64	14624
2022-07-06	572.95	572.95	559.83	560.23	12257
2022-07-07	565.27	568.26	564.40	568.26	9258
2022-07-08	563.73	571.73	563.58	564.18	10209
2022-07-11	560.00	565.63	553.18	558.61	9567
2022-07-12	564.43	571.38	562.05	562.05	10713
2022-07-13	556.14	564.56	556.14	562.00	9748
2022-07-14	554.88	563.22	554.88	562.95	8085
2022-07-15	570.91	574.88	563.91	568.89	17020
2022-07-18	567.01	573.80	563.11	566.68	11482
2022-07-19	573.65	586.50	572.66	582.43	10643
2022-07-20	584.00	585.52	577.43	584.61	13449
2022-07-21	579.93	581.99	578.37	580.68	7833
2022-07-22	580.00	580.00	571.19	577.42	12907
2022-07-25	576.28	582.92	575.05	577.32	10789
2022-07-26	581.41	583.60	577.00	580.32	10101
2022-07-27	577.64	591.84	577.59	591.04	12266
2022-07-28	581.33	598.55	581.33	597.75	10737
2022-07-29	584.72	596.19	584.22	594.49	15120
2022-08-01	596.40	603.40	596.40	598.90	14126
2022-08-02	595.17	604.19	593.00	601.51	13521
2022-08-03	598.62	604.62	590.77	603.03	15164
2022-08-04	597.73	597.73	586.16	586.16	13160
2022-08-05	580.98	582.90	575.49	578.30	12288
2022-08-08	575.83	589.99	575.83	582.59	14203
2022-08-09	585.00	590.38	576.98	584.10	17165
2022-08-10	591.87	597.00	585.81	589.74	11571
2022-08-11	590.94	596.40	585.05	593.26	12005
2022-08-12	599.00	608.30	595.05	605.56	13244
2022-08-15	600.02	613.20	600.02	612.39	12095
2022-08-16	607.98	613.26	605.23	605.66	17327
2022-08-17	605.70	605.70	594.55	596.10	10580
2022-08-18	584.12	598.34	583.68	595.93	12103
2022-08-19	592.63	595.53	586.29	591.85	14331
2022-08-22	580.30	582.00	578.24	579.42	12002
2022-08-23	586.72	586.72	575.81	575.81	16977
2022-08-24	579.51	581.81	575.83	577.75	9376
2022-08-25	581.96	586.52	581.96	584.47	10899
2022-08-26	578.73	578.73	574.97	575.50	10806
2022-08-29	568.88	576.25	568.00	574.48	9399
2022-08-30	573.30	573.30	567.50	568.79	11505
2022-08-31	574.75	574.75	565.29	565.43	12381
2022-09-01	561.00	563.94	560.08	562.94	11669
2022-09-02	563.95	565.00	553.04	553.04	12034
2022-09-06	551.39	557.19	551.27	555.43	17281
2022-09-07	559.04	560.51	556.09	560.23	12405
2022-09-08	555.77	559.20	551.00	553.69	14812
2022-09-09	555.00	562.40	553.26	561.49	12772
2022-09-12	565.00	580.50	565.00	580.34	12837
2022-09-13	555.21	558.59	548.52	552.64	12961
2022-09-14	550.44	554.68	550.44	554.68	12661
2022-09-15	554.00	563.24	553.91	557.59	15964
2022-09-16	554.34	556.15	547.82	553.29	41433
2022-09-19	554.68	565.77	554.68	565.75	14446
2022-09-20	560.44	560.44	550.20	555.83	12907
2022-09-21	567.96	570.80	552.72	552.72	16718
2022-09-22	550.00	550.00	541.01	543.66	14409
2022-09-23	542.58	542.58	531.00	535.34	18308
2022-09-26	533.65	535.94	529.14	529.14	15088
2022-09-27	536.04	536.04	525.58	525.58	16032
2022-09-28	526.92	550.19	526.92	542.63	14643
2022-09-29	538.44	541.20	536.43	538.77	16743
2022-09-30	549.79	558.97	537.59	537.98	23528
2022-10-03	540.12	552.58	540.12	547.41	14324
2022-10-04	572.48	573.52	563.32	565.06	12579
2022-10-05	558.74	562.30	554.92	555.74	14396
2022-10-06	557.75	557.75	549.48	551.79	16507
2022-10-07	541.33	544.35	535.26	536.41	19836
2022-10-10	541.99	558.90	539.55	551.08	12112
2022-10-11	554.35	562.92	548.55	555.95	16726
2022-10-12	559.02	560.04	556.19	556.19	11150
2022-10-13	554.50	577.17	554.50	577.17	15085
2022-10-14	579.00	579.00	560.60	562.25	10144
2022-10-17	569.99	578.69	567.00	576.31	13682
2022-10-18	581.70	598.57	581.70	597.64	16589
2022-10-19	596.09	596.09	575.84	588.82	14770
2022-10-20	593.17	599.00	582.70	588.48	14347
2022-10-21	592.63	596.05	583.35	594.33	12878
2022-10-24	593.71	593.71	586.57	589.43	8365
2022-10-25	604.79	619.39	604.78	614.80	15398
2022-10-26	614.80	618.13	608.80	608.89	10696
2022-10-27	620.27	620.27	616.13	617.82	7606
2022-10-28	622.99	627.81	616.13	627.81	14331
2022-10-31	621.91	629.94	621.91	623.87	16592
2022-11-01	628.82	650.00	627.82	638.15	28253
2022-11-02	636.15	646.90	628.85	631.25	14361
2022-11-03	625.00	643.58	625.00	643.58	10511
2022-11-04	653.00	653.00	639.00	640.10	27123
2022-11-07	641.59	641.59	633.00	639.00	12144
2022-11-08	637.99	640.85	630.87	638.33	13810
2022-11-09	635.66	635.66	625.52	631.11	12434
2022-11-10	643.58	662.36	643.58	661.45	19914
2022-11-11	664.37	664.37	654.66	657.65	11738
2022-11-14	647.31	662.43	646.70	649.75	24941
2022-11-15	650.01	657.79	646.59	652.34	30714
2022-11-16	652.20	652.20	644.54	651.58	17717
2022-11-17	642.47	644.06	628.28	636.95	16974
2022-11-18	653.99	653.99	644.70	647.92	16380
2022-11-21	645.00	646.95	639.76	645.00	13244
2022-11-22	640.40	645.00	629.88	644.97	21680
2022-11-23	637.37	644.94	637.37	641.75	20004
2022-11-25	637.88	645.74	637.88	642.84	5614
2022-11-28	636.46	640.78	633.74	640.78	12459
2022-11-29	636.79	647.60	633.44	647.60	19630
2022-11-30	647.94	647.94	635.30	643.68	44365
2022-12-01	643.48	658.23	641.90	649.40	22193
2022-12-02	644.90	649.91	607.49	607.70	73694
2022-12-05	609.97	619.88	608.05	619.17	34470
2022-12-06	606.65	617.51	606.65	613.80	23983
2022-12-07	618.00	618.00	600.63	610.54	33032
2022-12-08	616.80	619.60	613.90	613.90	14755
2022-12-09	613.61	613.61	599.22	601.02	28094
2022-12-12	597.70	612.25	597.70	609.79	18548
2022-12-13	622.03	626.50	610.15	612.00	28940
2022-12-14	609.24	616.99	602.71	605.34	19294
2022-12-15	597.09	597.97	587.15	596.93	28006
2022-12-16	590.40	605.82	589.87	601.60	54138
2022-12-19	606.12	606.12	581.00	584.98	20597
2022-12-20	582.77	591.44	581.23	584.32	36493
2022-12-21	585.51	603.98	585.51	593.58	28964
2022-12-22	580.83	597.12	580.83	595.53	27793
2022-12-23	595.43	601.33	595.43	597.40	13187
2022-12-27	600.08	608.92	591.50	598.03	32988
2022-12-28	601.90	601.90	592.21	592.80	14460
2022-12-29	597.76	606.37	597.76	606.37	13054
2022-12-30	606.83	607.07	604.00	604.21	16880
2023-01-03	606.21	614.71	603.33	612.48	21171
2023-01-04	611.06	623.13	608.82	612.01	23103
2023-01-05	609.00	612.00	602.98	602.98	18533
2023-01-06	608.98	623.69	608.00	621.13	20589
2023-01-09	617.68	621.97	612.39	614.00	16239
2023-01-10	610.00	621.91	610.00	621.04	10865
2023-01-11	634.10	634.10	622.90	624.76	13776
2023-01-12	621.06	638.55	621.06	633.11	23573
2023-01-13	627.42	634.93	625.09	634.65	14136
2023-01-17	631.94	631.94	626.00	626.24	11251
2023-01-18	629.32	629.32	607.20	611.00	17957
2023-01-19	603.84	611.56	601.85	605.13	15887
2023-01-20	610.67	618.17	610.13	617.81	10267
2023-01-23	619.23	619.23	609.62	612.63	19792
2023-01-24	605.47	621.76	605.46	619.18	13877
2023-01-25	616.70	628.67	616.70	626.88	10696
2023-01-26	630.00	635.83	623.80	635.38	24236
2023-01-27	631.06	641.00	629.78	636.48	11046
2023-01-30	627.00	633.87	627.00	631.71	13596
2023-01-31	643.93	654.64	643.93	651.66	17888
2023-02-01	646.35	661.42	646.35	658.75	19634
2023-02-02	658.41	674.51	658.41	670.71	14608
2023-02-03	666.00	681.70	666.00	670.20	20136
2023-02-06	665.60	669.94	662.47	666.55	14524
2023-02-07	660.94	667.91	654.63	667.91	14984
2023-02-08	657.24	663.08	657.24	661.10	8589
2023-02-09	659.66	663.03	657.52	657.58	12227
2023-02-10	657.50	660.84	656.48	656.48	11303
2023-02-13	668.89	671.48	666.12	671.48	8470
2023-02-14	666.27	668.89	663.80	663.80	16207
2023-02-15	655.30	672.40	655.30	670.47	12092
2023-02-16	665.52	672.00	664.11	664.11	11416
2023-02-17	668.31	672.26	663.36	671.44	14785
2023-02-21	656.74	670.42	656.74	663.11	15828
2023-02-22	663.89	670.99	656.50	656.94	12839
2023-02-23	658.09	662.00	654.66	655.93	10983
2023-02-24	644.00	653.98	641.75	644.95	11024
2023-02-27	645.32	645.32	629.70	629.73	11548
2023-02-28	626.55	632.04	623.86	626.66	23193
2023-03-01	626.49	630.25	622.43	626.94	10646
2023-03-02	621.50	624.91	620.39	624.27	16709
2023-03-03	625.28	627.15	622.43	626.45	14768
2023-03-06	623.76	625.99	619.63	622.67	19229
2023-03-07	617.97	620.60	611.31	611.71	17493
2023-03-08	608.98	621.80	608.98	621.80	18664
2023-03-09	616.92	618.06	604.91	607.18	16762
2023-03-10	601.00	601.00	577.17	586.43	21918
2023-03-13	574.31	577.59	560.80	561.21	17933
2023-03-14	574.34	574.34	563.05	566.39	19805
2023-03-15	551.63	558.63	545.00	557.57	18589
2023-03-16	557.79	585.82	555.62	575.66	26457
2023-03-17	572.31	572.31	564.12	565.53	55563
2023-03-20	568.00	576.28	568.00	572.81	35024
2023-03-21	579.00	579.00	574.73	575.48	12157
2023-03-22	577.57	579.91	569.58	569.66	16551
2023-03-23	570.00	570.85	564.68	567.50	15336
2023-03-24	564.50	575.68	564.50	573.41	13025
2023-03-27	573.08	590.10	573.08	587.02	22077
2023-03-28	583.52	589.20	579.22	583.90	17075
2023-03-29	587.75	587.75	581.06	586.00	22926
2023-03-30	588.35	592.00	584.16	588.09	23846
2023-03-31	596.66	596.82	589.38	595.84	29123
2023-04-03	596.70	596.81	589.52	594.09	21604
2023-04-04	595.45	595.45	577.58	582.54	23310
2023-04-05	582.00	587.63	580.01	584.39	24091
2023-04-06	579.10	579.10	572.00	577.75	31683
2023-04-10	583.89	584.87	581.87	582.30	19813
2023-04-11	581.57	592.60	581.57	589.07	17942
2023-04-12	589.99	594.06	587.42	592.68	16041
2023-04-13	590.22	603.30	588.30	597.51	22133
2023-04-14	593.63	602.02	590.90	594.23	16752
2023-04-17	592.63	604.00	592.63	600.04	23313
2023-04-18	599.13	599.13	587.00	591.02	22339
2023-04-19	586.26	601.07	586.26	593.95	13284
2023-04-20	590.99	591.90	587.49	591.01	14795
2023-04-21	591.08	591.08	584.00	590.27	15343
2023-04-24	589.10	589.10	584.42	584.42	9907
2023-04-25	578.35	582.16	573.90	574.74	9814
2023-04-26	569.77	575.00	569.77	571.72	9502
2023-04-27	575.00	582.71	574.47	582.41	6866
2023-04-28	581.22	585.98	574.98	575.57	10725
2023-05-01	576.05	590.24	576.05	580.24	19394
2023-05-02	576.09	576.09	557.01	570.02	18974
2023-05-03	579.38	583.47	571.52	577.75	21941
2023-05-04	566.28	566.28	558.16	561.07	17329
2023-05-05	571.71	586.02	571.71	582.96	15237
2023-05-08	584.90	584.90	577.73	578.89	12125
2023-05-09	575.60	585.79	575.60	583.98	12682
2023-05-10	592.12	592.12	578.88	584.66	20637
2023-05-11	579.99	582.42	575.65	579.59	13068
2023-05-12	579.96	580.25	576.10	577.16	11503
2023-05-15	580.00	580.70	572.31	575.02	12433
2023-05-16	576.35	582.48	576.35	579.02	11764
2023-05-17	581.01	586.10	579.23	583.11	14224
2023-05-18	575.56	590.56	575.56	588.17	8700
2023-05-19	594.65	594.65	583.46	584.17	9452
2023-05-22	580.95	588.89	580.13	587.26	14799
2023-05-23	590.00	590.00	583.57	583.57	12363
2023-05-24	576.30	582.38	574.80	579.98	12512
2023-05-25	574.94	575.00	567.92	569.49	7347
2023-05-26	570.21	572.94	566.04	569.61	21805
2023-05-30	570.00	572.86	566.31	569.47	15418
2023-05-31	561.21	567.24	559.60	564.75	27617
2023-06-01	561.14	567.63	561.00	563.24	24703
2023-06-02	569.94	586.52	563.15	584.93	16876
2023-06-05	580.86	571.92	560.71	560.71	19397
2023-06-06	568.07	584.74	568.07	581.77	19053
2023-06-07	585.51	596.97	585.51	595.72	19934
2023-06-08	590.06	590.06	580.21	584.22	14905
2023-06-09	581.46	586.90	573.59	574.85	16365
2023-06-12	575.05	586.53	574.31	583.88	19324
2023-06-13	580.84	582.29	573.16	574.28	16724
2023-06-14	570.82	576.15	569.27	572.83	19293
2023-06-15	569.90	577.02	569.90	576.92	17587
2023-06-16	578.72	578.72	563.01	570.96	46873
2023-06-20	565.89	570.25	565.89	568.60	18346
2023-06-21	563.36	576.52	563.36	572.41	14989
2023-06-22	575.28	577.61	571.77	573.81	13177
2023-06-23	565.87	576.12	565.87	567.90	46212
2023-06-26	568.05	574.80	567.77	567.77	14194
2023-06-27	566.00	575.84	565.81	571.47	17036
2023-06-28	567.53	575.96	567.08	573.72	14317
2023-06-29	575.49	576.36	572.66	573.67	13597
2023-06-30	575.16	580.00	568.46	571.48	19404
2023-07-03	568.16	575.00	568.16	570.60	12625
2023-07-05	565.50	568.20	561.97	563.47	15287
2023-07-06	557.93	564.90	551.36	557.35	27457
2023-07-07	561.71	570.00	555.87	560.43	24642
2023-07-10	557.54	571.98	555.86	566.18	19838
2023-07-11	567.00	569.58	563.44	567.24	14343
2023-07-12	575.00	575.00	566.73	566.73	19420
2023-07-13	566.74	572.35	566.55	566.72	17562
2023-07-14	566.20	566.73	559.28	560.34	16152
2023-07-17	564.36	564.90	559.21	557.56	21703
2023-07-18	556.00	571.51	556.00	570.58	26137
2023-07-19	555.76	587.28	555.76	584.61	21641
2023-07-20	587.62	587.62	576.79	580.67	14048
2023-07-21	584.84	584.84	573.59	573.78	16467
2023-07-24	574.00	588.00	574.00	583.17	18964
2023-07-25	572.09	580.00	572.09	577.00	12944
2023-07-26	576.00	584.99	576.00	582.17	14891
2023-07-27	581.81	585.28	575.19	577.21	17697
2023-07-28	579.12	582.00	575.60	579.62	17569
2023-07-31	584.05	588.32	583.20	586.75	15805
2023-08-01	584.94	584.94	581.72	582.72	8449
2023-08-02	585.00	588.68	583.90	584.01	23563
2023-08-03	584.99	592.50	584.00	591.16	17791
2023-08-04	591.50	598.96	591.50	597.47	19224
2023-08-07	598.92	606.18	598.92	606.17	16572
2023-08-08	600.01	603.48	594.03	603.16	9762
2023-08-09	599.44	601.05	594.07	595.25	13547
2023-08-10	599.10	600.93	588.41	588.68	16948
2023-08-11	590.39	594.15	587.05	592.78	12568
2023-08-14	587.39	589.09	586.01	587.83	11154
2023-08-15	586.00	586.32	583.05	583.91	14877
2023-08-16	584.00	588.92	580.49	581.97	13727
2023-08-17	584.67	584.67	577.30	580.08	11801
2023-08-18	575.19	580.13	575.19	576.61	15520
2023-08-21	578.50	578.50	573.22	575.66	18957
2023-08-22	575.07	577.26	573.51	573.56	13322
2023-08-23	574.50	576.07	573.28	576.07	13140
2023-08-24	573.38	577.10	573.38	576.59	14059
2023-08-25	573.10	577.00	572.21	572.21	12233
2023-08-28	575.47	580.39	572.98	576.28	16561
2023-08-29	574.51	583.29	574.51	583.29	13103
2023-08-30	580.78	586.37	580.58	585.99	15680
2023-08-31	578.56	586.49	578.56	586.33	12658
2023-09-01	589.64	591.24	588.26	590.34	12298
2023-09-05	585.50	585.50	565.56	565.67	24656
2023-09-06	568.40	571.34	565.78	569.05	13901
2023-09-07	565.13	570.80	564.01	568.99	17909
2023-09-08	565.14	571.59	565.14	570.47	17882
2023-09-11	573.29	578.93	573.29	578.55	15691
2023-09-12	581.39	586.08	573.41	582.87	13836
2023-09-13	585.70	588.91	582.71	583.89	20409
2023-09-14	595.00	596.31	594.18	594.73	21167
2023-09-15	594.21	594.34	585.81	585.81	72750
2023-09-18	590.36	599.69	590.36	593.63	20062
2023-09-19	597.52	597.52	585.20	585.20	16548
2023-09-20	584.37	584.82	581.67	581.77	12863
2023-09-21	578.33	590.35	578.33	583.10	17992
2023-09-22	587.04	594.70	583.01	585.86	13498
2023-09-25	586.63	586.84	579.09	579.89	16658
2023-09-26	579.60	579.60	573.07	574.85	14854
2023-09-27	576.11	576.95	572.47	576.95	15291
2023-09-28	579.67	586.26	579.67	585.77	12194
2023-09-29	584.46	584.66	578.06	583.00	24624
2023-10-02	583.56	584.44	578.60	584.44	19120
2023-10-03	582.99	583.73	581.59	581.99	10646
2023-10-04	579.86	590.83	578.29	588.94	21012
2023-10-05	584.08	592.21	584.08	589.14	10763
2023-10-06	587.79	590.07	586.81	586.81	10675
2023-10-09	588.61	596.76	588.61	594.36	9929
2023-10-10	597.41	601.00	594.45	596.67	14213
2023-10-11	595.66	595.66	595.24	595.24	5284
2023-10-12	597.45	597.45	586.09	587.84	9569
2023-10-13	590.80	592.25	586.65	588.08	9295
2023-10-16	601.60	601.60	598.21	597.06	10681
2023-10-17	593.69	602.93	593.69	597.80	14250
2023-10-18	598.77	598.77	592.10	593.12	8418
2023-10-19	595.24	595.24	583.68	586.34	13766
2023-10-20	588.99	588.99	579.79	579.79	15276
2023-10-23	576.38	582.62	574.02	574.72	12492
2023-10-24	578.97	578.97	575.00	575.99	10632
2023-10-25	571.37	573.46	571.37	572.53	8351
2023-10-26	569.06	575.70	569.06	573.02	11438
2023-10-27	570.56	573.30	563.39	565.82	14747
2023-10-30	571.15	576.37	571.15	575.93	12721
2023-10-31	576.83	578.72	575.85	578.72	12774
2023-11-01	564.08	579.48	563.63	579.48	15959
2023-11-02	576.30	598.57	576.30	598.57	17751
2023-11-03	601.08	626.94	600.26	622.54	21930
2023-11-06	624.64	624.64	616.00	619.02	16191
2023-11-07	616.01	622.28	615.28	620.79	16089
2023-11-08	619.03	619.03	612.11	618.78	13507
2023-11-09	618.11	618.11	603.60	605.51	15349
2023-11-10	603.46	616.99	599.03	613.27	11776
2023-11-13	609.48	615.74	605.32	615.74	12972
2023-11-14	632.46	636.01	625.13	635.29	14418
2023-11-15	624.48	631.60	618.52	623.57	17455
2023-11-16	621.40	621.40	614.80	614.80	16102
2023-11-17	619.90	626.59	619.90	624.41	14287
2023-11-20	627.01	629.32	622.64	624.40	12577
2023-11-21	616.24	616.24	613.39	613.84	9983
2023-11-22	615.20	630.94	615.20	629.25	8629
2023-11-24	631.78	631.78	625.96	625.96	5151
2023-11-27	621.26	626.21	619.47	626.21	8745
2023-11-28	627.15	627.15	622.39	622.39	9573
2023-11-29	618.84	618.84	618.84	618.84	13228
2023-11-30	621.20	627.24	621.20	627.15	12773
2023-12-01	637.41	637.86	637.41	637.86	11910
2023-12-04	637.77	648.09	637.77	647.67	14127
2023-12-05	640.68	641.30	637.02	637.09	15466
2023-12-06	638.99	638.99	628.50	634.03	18593
2023-12-07	638.96	649.60	638.96	649.60	16842
2023-12-08	642.70	654.28	642.70	651.65	17928
2023-12-11	649.10	655.00	649.10	651.28	18731
2023-12-12	654.85	654.85	646.41	646.56	14307
2023-12-13	645.00	669.02	645.00	667.07	28070
2023-12-14	674.29	679.45	670.44	677.19	20762
2023-12-15	676.24	678.00	657.96	667.40	57495
2023-12-18	671.84	671.84	665.00	665.51	18102
2023-12-19	677.00	682.04	676.06	678.11	22171
2023-12-20	676.00	684.90	676.00	680.43	21600
2023-12-21	676.88	684.15	676.88	683.33	14963
2023-12-22	691.52	694.80	691.52	693.24	13769
2023-12-26	694.00	700.52	693.52	696.82	7803
2023-12-27	701.83	702.40	695.70	697.12	9414
2023-12-28	698.07	698.07	695.15	695.15	13570
2023-12-29	696.05	699.21	695.86	696.52	13534
2024-01-02	691.39	702.06	691.38	702.06	14857
2024-01-03	701.65	701.65	690.17	690.17	17709
2024-01-04	692.15	692.15	685.08	687.97	15754
2024-01-05	688.42	690.00	679.03	679.39	20923
2024-01-08	686.33	688.41	684.70	688.41	15662
2024-01-09	681.69	684.25	663.50	665.58	25796
2024-01-10	666.52	669.52	663.47	669.52	14388
2024-01-11	664.85	679.72	664.85	678.87	16812
2024-01-12	687.43	687.43	680.27	680.27	12241
2024-01-16	690.00	700.24	690.00	700.00	20421
2024-01-17	690.84	701.08	690.84	700.15	12122
2024-01-18	699.91	703.62	699.91	702.08	11575
2024-01-19	706.76	710.00	703.00	708.37	14639
2024-01-22	710.00	726.72	710.00	725.76	11550
2024-01-23	731.87	731.87	725.16	727.46	19371
2024-01-24	736.20	736.20	730.00	731.05	9875
2024-01-25	739.40	746.62	737.87	746.62	14576
2024-01-26	748.80	748.80	736.00	737.04	12262
2024-01-29	739.50	739.50	729.53	737.77	9344
2024-01-30	740.45	745.00	739.68	737.96	8029
2024-01-31	741.98	741.98	718.69	720.40	16494
2024-02-01	722.40	732.50	720.00	731.09	9720
2024-02-02	724.20	725.00	704.79	704.79	14118
2024-02-05	703.28	714.70	698.00	707.15	14523
2024-02-06	708.92	716.62	702.66	704.17	13091
2024-02-07	707.80	707.80	698.20	699.17	13566
2024-02-08	700.00	707.24	699.96	707.24	11352
2024-02-09	706.72	726.51	706.00	722.42	16035
2024-02-12	721.45	747.23	721.45	742.07	14657
2024-02-13	730.00	730.43	703.35	705.86	19198
2024-02-14	716.00	724.91	714.32	722.98	13069
2024-02-15	729.86	749.89	729.04	743.89	11753
2024-02-16	736.02	742.61	728.50	728.50	16928
2024-02-20	720.61	720.61	711.32	713.40	13993
2024-02-21	710.00	716.28	709.62	716.28	7538
2024-02-22	714.00	714.00	708.92	711.83	9028
2024-02-23	701.76	714.55	701.76	705.13	9127
2024-02-26	692.20	699.00	692.17	692.17	14419
2024-02-27	691.40	694.48	688.49	691.09	14235
2024-02-28	687.00	701.05	687.00	701.05	13356
2024-02-29	710.15	710.15	699.52	702.33	17555
2024-03-01	693.33	701.55	693.33	700.15	15011
2024-03-04	704.57	735.00	704.57	733.45	26221
2024-03-05	727.91	729.85	715.13	716.82	12874
2024-03-06	718.14	724.79	718.14	721.64	13708
2024-03-07	721.61	721.61	716.75	718.96	11621
2024-03-08	720.00	720.00	719.20	719.20	7658
2024-03-11	721.58	723.84	721.58	723.24	7875
2024-03-12	717.32	726.42	717.32	726.42	10186
2024-03-13	723.35	733.24	723.35	727.32	10244
2024-03-14	719.14	719.14	703.90	708.19	13083
2024-03-15	702.94	709.27	702.94	709.27	46820
2024-03-18	708.01	722.17	708.01	709.13	18377
2024-03-19	722.67	722.67	720.76	721.54	18645
2024-03-20	722.94	738.64	722.94	738.64	11104
2024-03-21	734.43	747.76	734.43	747.76	14638
2024-03-22	741.19	745.53	741.19	745.53	13869
2024-03-25	740.00	745.61	740.00	745.10	22291
2024-03-26	743.47	747.35	736.39	740.26	12855
2024-03-27	751.60	755.81	750.88	755.81	11208
2024-03-28	757.00	767.68	757.00	767.68	18187
2024-04-01	771.05	771.05	751.21	755.91	11065
2024-04-02	757.79	758.09	754.70	757.47	11095
2024-04-03	751.57	763.88	751.57	761.23	11428
2024-04-04	760.00	769.00	752.17	754.23	11759
2024-04-05	755.21	765.23	754.54	762.53	9584
2024-04-08	763.00	763.00	756.27	756.85	9984
2024-04-09	762.77	762.77	759.44	761.53	7711
2024-04-10	748.69	748.69	730.87	738.71	16565
2024-04-11	742.74	742.74	730.73	734.91	10564
2024-04-12	734.78	734.78	712.30	716.31	11765
2024-04-15	713.18	713.18	709.52	709.52	11588
2024-04-16	707.00	714.91	706.00	705.28	18853
2024-04-17	712.24	712.46	694.47	695.00	15541
2024-04-18	698.47	702.00	698.18	698.18	12276
2024-04-19	695.00	705.13	695.00	704.35	17648
2024-04-22	706.46	708.95	700.75	700.75	12319
2024-04-23	716.14	720.46	716.08	718.90	11003
2024-04-24	713.13	717.65	705.83	717.44	16604
2024-04-25	707.00	707.36	703.00	706.43	11133
2024-04-26	707.00	717.82	705.51	717.82	11833
2024-04-29	713.48	715.70	713.28	715.11	18356
2024-04-30	707.00	708.94	700.16	701.37	22359
2024-05-01	708.33	735.04	707.63	717.90	19662
2024-05-02	725.81	725.81	725.81	725.81	10275
2024-05-03	737.02	737.02	730.22	732.68	11737
2024-05-06	739.27	747.96	739.27	745.40	11241
2024-05-07	747.61	755.24	747.50	750.81	20635
2024-05-08	753.47	764.85	750.00	763.10	19856
2024-05-09	764.00	767.12	757.47	763.07	23986
2024-05-10	761.33	768.54	757.75	767.11	17191
2024-05-13	774.00	778.84	761.19	761.19	18746
2024-05-14	770.39	770.39	759.00	764.38	21273
2024-05-15	772.83	777.87	764.81	769.73	15317
2024-05-16	764.99	769.21	764.76	764.94	14776
2024-05-17	765.00	766.00	760.05	761.87	14988
2024-05-20	762.35	768.87	759.20	759.82	23935
2024-05-21	759.00	759.00	743.75	750.58	16312
2024-05-22	748.05	751.91	743.44	751.91	15336
2024-05-23	752.00	758.70	737.50	740.67	21822
2024-05-24	747.55	749.00	744.36	748.06	8703
2024-05-28	749.00	749.00	737.01	741.13	20084
2024-05-29	731.30	732.15	724.09	726.15	17998
2024-05-30	731.30	747.75	731.30	743.16	14994
2024-05-31	747.89	752.73	741.33	752.43	17529
2024-06-03	759.60	759.60	746.26	746.52	15190
2024-06-04	747.99	747.99	734.24	738.59	18529
2024-06-05	735.00	739.66	729.70	732.64	13426
2024-06-06	728.50	734.00	721.75	722.33	16116
2024-06-07	716.52	719.90	710.63	711.91	16093
2024-06-10	706.01	723.29	705.95	709.79	19143
2024-06-11	705.40	718.32	705.06	717.46	21126
2024-06-12	733.54	734.99	719.25	719.25	19503
2024-06-13	714.74	714.74	705.92	709.41	14280
2024-06-14	701.78	709.60	699.40	706.09	16514
2024-06-17	705.75	709.59	701.00	708.91	24585
2024-06-18	711.19	721.99	711.19	715.64	23980
2024-06-20	712.10	721.61	708.15	709.90	23536
2024-06-21	711.35	716.92	703.20	711.51	63231
2024-06-24	715.25	725.00	701.60	702.34	26454
2024-06-25	699.10	699.10	692.11	692.11	19886
2024-06-26	688.02	700.58	688.02	699.76	16548
2024-06-27	704.59	704.59	693.21	695.62	13091
2024-06-28	700.90	705.00	692.74	699.55	36626
2024-07-01	697.91	702.05	688.00	693.51	18359
2024-07-02	696.79	707.98	691.51	701.45	22969
2024-07-03	701.95	702.00	701.95	702.00	6377
2024-07-05	700.45	703.01	696.00	697.81	12927
2024-07-08	703.46	703.74	696.62	696.62	15137
2024-07-09	683.00	688.99	683.00	688.99	17391
2024-07-10	692.90	698.96	691.98	698.23	12532
2024-07-11	712.58	738.86	711.84	734.06	22381
2024-07-12	739.18	743.58	731.23	732.13	15511
2024-07-15	739.82	755.83	739.82	744.30	18695
2024-07-16	753.10	782.43	753.10	778.73	20628
2024-07-17	779.00	789.10	776.77	783.67	22664
2024-07-18	786.14	790.25	775.54	776.07	21294
2024-07-19	776.32	778.25	763.97	764.50	12453
2024-07-22	765.90	780.73	765.89	778.84	19165
2024-07-23	778.84	797.15	778.84	794.16	13972
2024-07-24	788.70	788.70	779.69	779.69	17280
2024-07-25	784.69	820.87	784.69	811.10	13337
2024-07-26	822.18	822.18	817.36	818.68	10850
2024-07-29	818.98	818.98	812.00	812.00	9667
2024-07-30	812.01	819.22	812.01	815.00	14288
2024-07-31	792.74	800.46	765.12	774.85	29855
2024-08-01	751.30	751.30	737.62	738.74	22586
2024-08-02	723.47	731.22	721.09	728.39	18644
2024-08-05	699.26	707.72	691.41	700.61	15082
2024-08-06	699.01	712.81	699.01	707.43	15856
2024-08-07	713.35	713.35	699.58	699.58	15529
2024-08-08	710.20	727.13	710.20	723.92	13304
2024-08-09	718.00	728.99	716.03	728.60	11403
2024-08-12	724.11	724.11	709.38	710.88	13221
2024-08-13	718.26	728.22	716.47	727.73	12161
2024-08-14	727.60	728.49	721.78	728.49	13787
2024-08-15	745.03	751.15	736.73	746.78	11942
2024-08-16	750.26	755.08	750.26	755.08	28214
2024-08-19	749.17	761.82	749.17	761.82	9162
2024-08-20	746.87	749.24	744.90	745.85	11549
2024-08-21	754.38	756.31	754.38	756.31	6085
2024-08-22	755.04	755.23	752.33	755.23	8665
2024-08-23	787.50	796.25	787.50	789.94	12632
2024-08-26	786.90	787.84	784.22	784.79	14153
2024-08-27	789.20	789.20	781.38	781.49	7171
2024-08-28	784.38	789.84	781.33	789.50	8435
2024-08-29	797.17	800.58	792.85	792.85	8732
2024-08-30	788.14	795.19	785.62	795.19	10268
2024-09-03	785.66	785.66	766.02	767.15	13050
2024-09-04	770.00	770.00	755.55	757.43	9174
2024-09-05	752.34	757.22	752.34	753.76	6957
2024-09-06	741.97	741.97	732.27	732.27	12792
2024-09-09	738.41	738.81	734.15	735.34	16788
2024-09-10	733.74	745.93	733.74	745.93	7047
2024-09-11	741.00	741.00	724.69	733.12	16575
2024-09-12	738.65	747.75	738.65	747.75	8705
2024-09-13	767.04	780.19	764.65	772.45	14260
2024-09-16	781.03	785.95	779.45	784.15	13381
2024-09-17	793.82	799.63	785.37	785.37	15728
2024-09-18	781.00	802.49	781.00	787.80	16332
2024-09-19	806.72	806.99	797.51	805.52	15259
2024-09-20	800.77	800.77	795.29	795.85	60343
2024-09-23	805.54	805.58	795.63	801.66	14494
2024-09-24	801.86	805.65	795.42	797.98	14553
2024-09-25	794.22	799.88	794.22	798.12	13730
2024-09-26	815.70	815.70	814.31	814.31	13247
2024-09-27	819.64	821.76	813.67	815.04	18096
2024-09-30	814.76	821.72	810.12	821.72	12374
2024-10-01	805.24	808.13	805.24	807.60	8962
2024-10-02	808.29	808.57	805.89	805.89	6844
2024-10-03	796.79	805.72	795.79	796.62	9108
2024-10-04	809.16	810.19	805.95	810.19	10948
2024-10-07	805.07	805.07	795.05	795.86	10215
2024-10-08	800.87	810.44	800.86	805.64	10278
2024-10-09	820.95	820.95	812.63	814.19	8073
2024-10-10	804.01	804.01	791.73	794.94	12276
2024-10-11	794.94	804.68	792.56	795.70	13115
2024-10-14	798.13	809.22	796.48	809.22	7065
2024-10-15	821.55	826.52	820.14	820.56	12887
2024-10-16	826.77	829.25	813.77	813.96	16108
2024-10-17	819.88	825.34	805.44	823.50	11875
2024-10-18	830.56	830.56	812.18	812.18	9542
2024-10-21	798.03	799.02	792.01	792.01	11333
2024-10-22	785.76	788.71	785.76	785.88	7377
2024-10-23	778.90	780.25	773.93	780.25	13134
2024-10-24	777.22	777.22	771.16	771.16	15022
2024-10-25	771.42	771.70	770.06	770.06	7568
2024-10-28	782.23	782.23	778.58	778.58	7558
2024-10-29	770.80	792.28	770.80	789.71	9090
2024-10-30	838.00	851.35	838.00	841.43	18259
2024-10-31	825.15	847.15	825.15	843.30	13725
2024-11-01	848.21	848.21	839.13	841.88	11905
2024-11-04	846.06	847.80	844.15	844.26	14200
2024-11-05	855.60	860.70	851.28	860.21	10458
2024-11-06	897.70	965.60	897.70	957.35	29902
2024-11-07	953.70	953.70	914.59	915.57	13470
2024-11-08	926.00	960.36	920.40	960.36	22377
2024-11-11	971.00	972.13	959.42	960.21	21135
2024-11-12	953.00	954.02	945.46	946.29	14220
2024-11-13	943.06	949.26	940.78	944.04	14247
2024-11-14	939.79	939.79	935.72	937.11	14311
2024-11-15	943.90	943.90	920.00	926.00	10484
2024-11-18	927.97	932.09	923.20	924.83	16589
2024-11-19	912.30	919.01	903.95	919.01	9925
2024-11-20	910.85	910.85	898.61	906.69	8932
2024-11-21	910.26	918.83	908.10	918.05	10610
2024-11-22	912.28	925.82	912.28	925.82	12920
2024-11-25	932.00	960.10	932.00	944.10	16906
2024-11-26	951.12	959.11	934.33	958.00	14848
2024-11-27	947.26	947.26	936.40	936.58	14486
2024-11-29	930.71	945.00	930.71	931.12	10526
2024-12-02	933.65	955.66	933.65	955.02	11588
2024-12-03	953.20	954.00	937.41	946.46	9128
2024-12-04	960.00	960.00	942.01	952.56	10837
2024-12-05	944.64	952.48	943.20	944.64	9806
2024-12-06	951.70	951.70	940.99	941.32	10055
2024-12-09	959.00	959.00	950.74	950.74	14891
2024-12-10	955.10	960.95	944.64	944.64	12614
2024-12-11	959.00	974.00	954.93	954.93	19610
2024-12-12	944.87	954.61	922.12	922.12	18874
2024-12-13	902.53	902.53	900.85	900.85	10710
2024-12-16	915.29	915.29	910.46	914.08	17144
2024-12-17	907.30	907.30	886.28	894.70	20536
2024-12-18	907.33	907.33	854.14	860.20	27903
2024-12-19	864.37	879.00	864.37	870.17	20252
2024-12-20	855.73	886.80	855.73	877.83	62039
2024-12-23	868.44	872.64	866.75	872.24	13409
2024-12-24	874.88	886.18	869.87	886.18	5263
2024-12-26	889.74	889.74	887.11	887.11	8312
2024-12-27	878.00	885.00	871.00	878.97	13380
2024-12-30	867.98	876.85	864.00	872.75	10013
2024-12-31	882.00	882.00	867.57	871.92	12857
2025-01-02	882.80	882.80	860.94	865.50	10734
2025-01-03	866.50	888.89	866.50	888.89	11776
2025-01-06	881.30	892.00	880.20	884.35	18229
2025-01-07	878.02	882.47	857.78	861.31	19321
2025-01-08	855.20	874.96	855.20	874.96	23271
2025-01-10	861.60	861.60	846.00	854.34	15864
2025-01-13	840.50	868.45	840.50	868.45	15679
2025-01-14	875.61	889.04	873.13	887.67	15381
2025-01-15	910.02	910.02	893.01	906.01	16333
2025-01-16	908.67	908.67	894.29	900.43	14698
2025-01-17	906.62	908.40	902.21	905.50	15425
2025-01-21	918.20	918.20	906.04	909.60	14814
2025-01-22	908.00	909.00	903.10	908.00	12905
2025-01-23	904.90	907.80	904.50	907.29	10999
2025-01-24	903.00	907.16	894.00	907.16	18502
2025-01-27	906.80	929.72	906.80	919.45	13618
2025-01-28	913.94	921.00	905.00	911.91	12658
2025-01-29	912.18	924.76	909.49	919.79	17841
2025-01-30	925.00	935.62	925.00	932.11	17881
2025-01-31	930.15	938.61	921.91	927.02	17930
2025-02-03	909.16	916.73	903.00	915.05	10510
2025-02-04	928.75	940.93	928.29	938.07	11860
2025-02-05	938.09	945.36	938.09	945.35	12286
2025-02-06	934.65	944.80	934.00	944.80	13041
2025-02-07	940.70	940.70	928.93	940.64	15720
2025-02-10	941.00	952.20	937.01	949.21	26411
2025-02-11	947.70	952.95	943.33	951.37	13470
2025-02-12	940.83	946.51	934.94	941.52	13895
2025-02-13	946.01	956.50	938.22	955.96	16643
2025-02-14	963.49	963.49	947.49	960.60	15322
2025-02-18	963.00	970.20	957.92	962.42	17890
2025-02-19	964.00	970.60	958.54	967.00	18412
2025-02-20	958.96	958.96	946.26	951.42	12846
2025-02-21	962.19	962.19	932.09	932.09	13920
2025-02-24	927.50	934.51	906.18	911.45	27818
2025-02-25	916.55	988.26	916.55	939.96	31114
2025-02-26	932.00	975.82	932.00	972.90	20546
2025-02-27	959.51	980.17	959.51	979.30	14362
2025-02-28	970.38	993.49	970.38	983.77	20381
2025-03-03	974.31	981.50	964.10	967.08	17601
2025-03-04	955.60	969.41	946.50	949.76	20284
2025-03-05	953.68	956.82	950.66	954.19	20809
2025-03-06	947.89	953.01	935.61	943.10	19774
2025-03-07	937.19	946.76	917.76	934.33	18298
2025-03-10	927.13	927.13	910.58	910.60	25967
2025-03-11	905.37	915.98	902.68	909.62	12099
2025-03-12	910.00	919.37	903.60	914.49	17364
2025-03-13	922.28	922.28	897.74	899.89	15124
2025-03-14	923.11	938.49	923.11	933.05	19705
2025-03-17	927.22	944.45	927.22	938.85	22696
2025-03-18	929.37	940.77	929.37	938.31	18230
2025-03-19	950.60	964.67	947.11	964.67	17907
2025-03-20	953.55	964.21	946.59	961.05	22159
2025-03-21	947.66	947.75	935.42	939.81	90190
2025-03-24	951.60	980.12	951.60	970.65	20053
2025-03-25	974.67	974.67	957.08	958.20	26007
2025-03-26	968.18	973.75	966.34	972.75	21646
2025-03-27	969.72	973.17	965.26	973.17	12558
2025-03-28	947.00	952.89	947.00	952.89	14238
2025-03-31	950.99	967.40	950.99	960.86	24709
2025-04-01	965.00	978.06	963.88	975.24	28794
2025-04-02	969.15	1003.53	969.15	1003.53	37059
2025-04-03	970.00	970.00	935.19	945.25	36810
2025-04-04	911.00	950.03	911.00	923.93	38410
2025-04-07	898.00	918.19	875.60	889.43	33278
2025-04-08	910.00	919.00	882.25	884.02	29451
2025-04-09	885.27	947.00	877.00	935.14	33117
2025-04-10	918.41	918.41	891.70	907.38	30103
2025-04-11	908.00	940.35	906.25	910.05	31513
2025-04-14	924.70	924.70	907.52	915.62	16723
2025-04-15	918.00	925.62	914.99	918.59	19359
2025-04-16	910.00	923.99	906.01	913.27	27325
2025-04-17	914.26	916.69	903.51	908.10	33083
2025-04-21	900.00	900.00	876.27	876.56	23300
2025-04-22	891.97	916.85	888.40	907.78	30926
2025-04-23	925.22	931.36	915.33	921.11	26891
2025-04-24	926.32	932.00	913.85	917.74	34511
2025-04-25	907.94	916.93	905.00	915.00	19322
2025-04-28	917.40	926.53	917.40	922.77	23353
2025-04-29	920.90	929.80	913.76	927.31	22075
2025-04-30	922.71	922.71	894.25	920.05	29232
2025-05-01	914.73	926.52	906.03	919.62	46834
2025-05-02	926.69	949.82	924.60	946.22	26185
2025-05-05	935.60	948.20	935.60	941.54	20301
2025-05-06	928.37	961.38	928.37	955.35	21841
2025-05-07	963.00	970.03	960.33	964.23	29230
2025-05-08	966.76	981.02	964.31	974.61	21054
2025-05-09	972.73	973.16	963.21	970.55	13350
2025-05-12	1002.00	1015.00	984.64	987.93	24766
2025-05-13	983.23	993.50	983.23	985.47	15870
2025-05-14	976.34	976.34	963.91	970.86	17972
2025-05-15	961.88	975.06	959.46	961.56	12950
2025-05-16	963.04	963.04	956.99	961.56	20077
2025-05-19	959.70	960.51	958.52	960.28	16401
2025-05-20	951.69	962.23	951.00	957.27	22275
2025-05-21	943.94	953.50	933.08	934.98	21705
2025-05-22	927.00	936.96	920.17	921.17	23366
2025-05-23	908.50	925.22	908.50	921.42	17611
2025-05-27	927.30	944.54	920.85	934.13	30160
2025-05-28	935.61	940.77	929.28	929.28	15117
2025-05-29	928.95	943.99	928.95	943.68	19990
2025-05-30	942.00	959.96	940.52	954.41	41346
2025-06-02	944.00	952.65	938.11	952.65	25305
2025-06-03	947.98	967.74	947.05	965.19	21628
2025-06-04	965.20	965.20	956.75	956.75	24742
2025-06-05	963.49	963.49	948.00	957.38	27582
2025-06-06	970.00	976.96	953.30	960.65	49587
2025-06-09	958.00	958.00	944.24	946.00	71682
2025-06-10	947.10	958.67	946.50	955.24	40446
2025-06-11	958.46	962.51	953.76	957.05	49751
2025-06-12	947.00	960.20	945.00	948.70	68219
2025-06-13	937.54	953.13	933.00	938.78	106634
2025-06-16	944.90	960.91	944.00	958.67	72296
2025-06-17	949.50	957.62	948.68	949.93	78613
2025-06-18	947.99	966.05	947.99	956.41	74917
2025-06-20	960.39	964.77	950.53	950.61	140019
2025-06-23	945.50	968.98	945.50	968.98	62455
2025-06-24	977.43	980.22	949.69	949.76	62233
2025-06-25	949.53	952.29	939.23	945.14	68840
2025-06-26	947.29	966.28	947.29	966.28	63518
2025-06-27	967.00	971.99	949.92	958.87	96643
2025-06-30	962.84	965.10	944.79	946.17	62236
2025-07-01	936.82	972.15	936.82	962.35	55158
2025-07-02	966.90	966.90	946.18	951.31	61485
2025-07-03	959.10	959.40	949.39	952.62	22896
2025-07-07	948.67	951.10	912.00	913.33	57029
2025-07-08	913.33	933.91	913.00	929.74	46514
2025-07-09	937.53	937.53	925.93	925.93	45373
2025-07-10	924.13	934.00	923.58	927.01	42041
2025-07-11	919.99	923.31	916.06	921.47	24384
2025-07-14	917.72	927.89	911.00	927.41	34816
2025-07-15	932.07	932.07	898.20	898.20	32755
2025-07-16	897.14	911.81	887.98	892.70	38450
2025-07-17	889.67	904.75	889.67	900.29	23354
2025-07-18	902.51	902.51	894.51	896.35	21525
2025-07-21	899.96	912.13	882.21	882.65	28264
2025-07-22	887.42	899.10	887.42	895.50	26790
2025-07-23	899.05	913.15	894.45	912.19	43079
2025-07-24	906.20	910.00	900.00	904.31	28995
2025-07-25	908.39	918.76	908.39	918.76	27054
2025-07-28	915.65	921.94	909.94	914.53	30052
2025-07-29	919.83	924.68	919.12	924.04	29182
2025-07-30	931.65	966.85	931.65	952.59	77823
2025-07-31	941.83	965.00	933.79	954.18	109294
2025-08-01	952.12	952.12	917.48	920.42	42074
2025-08-04	934.34	939.51	932.42	937.53	30862
2025-08-05	944.90	953.44	933.00	952.17	58261
2025-08-06	952.00	966.00	944.00	965.86	74615
2025-08-07	970.05	971.00	958.01	959.60	26487
2025-08-08	962.68	978.96	962.68	973.36	20287
2025-08-11	974.04	995.11	969.19	994.48	25899
2025-08-12	1001.00	1048.48	1000.23	1048.09	43684
2025-08-13	1059.82	1062.24	1050.14	1061.70	49436
2025-08-14	1048.21	1063.97	1048.21	1063.97	42242
2025-08-15	1070.93	1070.93	1052.86	1065.09	42871
2025-08-18	1064.31	1070.39	1053.91	1063.01	35402
2025-08-19	1061.67	1081.92	1061.67	1078.69	24405
2025-08-20	1078.72	1079.00	1062.65	1067.97	43590
2025-08-21	1060.35	1075.00	1055.40	1062.63	40750
2025-08-22	1081.00	1103.22	1072.00	1095.98	48686
2025-08-25	1091.52	1100.61	1080.00	1089.57	34148
2025-08-26	1088.16	1098.00	1088.16	1090.88	52414
2025-08-27	1085.22	1096.50	1075.00	1094.19	31095
2025-08-28	1090.38	1093.57	1077.00	1092.97	45989
2025-08-29	1091.00	1091.00	1076.00	1086.05	30754
2025-09-02	1073.25	1088.96	1067.00	1088.96	26046
2025-09-03	1083.51	1100.34	1083.00	1100.34	29249
2025-09-04	1104.00	1129.98	1091.34	1128.22	33357
2025-09-05	1130.34	1137.22	1111.26	1131.44	21575
2025-09-08	1118.00	1140.70	1118.00	1140.70	24273
2025-09-09	1131.25	1138.85	1131.25	1135.53	14688
2025-09-10	1125.00	1139.58	1125.00	1138.85	20052
2025-09-11	1145.96	1182.79	1130.00	1176.90	31301
2025-09-12	1170.73	1181.00	1155.00	1174.68	47015
2025-09-15	1174.85	1185.68	1152.46	1159.92	52386
2025-09-16	1163.97	1200.00	1136.78	1139.51	54841
2025-09-17	1143.55	1160.48	1139.61	1143.31	66300
2025-09-18	1154.02	1163.75	1143.31	1159.90	58908
2025-09-19	1158.87	1167.90	1140.90	1150.48	124415
2025-09-22	1147.00	1165.90	1138.02	1161.46	31444
2025-09-23	1163.00	1171.84	1157.88	1165.24	24851
2025-09-24	1163.49	1174.49	1154.81	1156.03	29410
2025-09-25	1150.00	1162.75	1143.53	1161.06	34680
2025-09-26	1164.65	1187.14	1164.65	1184.80	39512
2025-09-29	1192.74	1199.80	1181.80	1183.46	53154
2025-09-30	1177.07	1189.46	1165.21	1177.31	43283
2025-10-01	1168.63	1178.84	1151.66	1151.66	28830
2025-10-02	1147.72	1167.66	1140.21	1159.44	32033
2025-10-03	1164.63	1182.94	1157.88	1161.41	55814
2025-10-06	1160.46	1175.41	1151.07	1152.11	30448
2025-10-07	1147.93	1164.11	1092.73	1096.51	47720
2025-10-08	1103.68	1110.00	1077.65	1089.29	70179
2025-10-09	1085.53	1097.00	1014.79	1015.48	99009
2025-10-10	1011.84	1022.59	952.39	953.49	57566
2025-10-13	966.51	974.00	929.76	950.44	53892
2025-10-14	942.48	973.59	942.48	972.10	39490
2025-10-15	975.96	984.16	958.20	964.11	44081
2025-10-16	963.88	964.88	933.88	949.84	38710
2025-10-17	951.72	990.66	947.00	978.21	53465
2025-10-20	991.22	1001.44	974.00	1001.44	43589
2025-10-21	1001.44	1054.70	995.94	1048.67	45370
2025-10-22	1056.07	1057.17	1024.86	1030.80	45203
2025-10-23	1031.42	1040.00	1010.00	1014.54	36299
2025-10-24	1021.07	1027.61	1007.00	1022.24	28222
2025-10-27	1027.50	1035.00	1022.41	1033.82	22852
2025-10-28	1034.85	1068.88	1025.00	1060.36	37320
2025-10-29	1054.08	1082.74	1040.09	1042.49	46230
2025-10-30	1031.63	1070.34	1015.00	1042.66	63680
2025-10-31	1038.14	1048.00	1010.68	1012.13	55345

Explore More About GHC

Coins representing dividend payouts and trends

GHC Dividend History

Discover Graham Holdings Co'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

GHC Stock Split History

Discover Graham Holdings Co'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

GHC Historical Prices

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

Web Analytics