AIG Historical Prices

Summary

Key Stock Metrics

69.00

(August 5, 2024)

52-Week Low

88.07

(April 2, 2025)

52-Week High

88.07

(April 2, 2025)

All-Time High

85.13

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	32.34	32.56	31.75	31.93	127684
2011-05-24	31.80	31.92	31.28	31.55	88728
2011-05-25	31.53	32.00	31.53	31.95	128621
2011-05-26	31.82	32.34	31.53	32.30	178751
2011-05-27	32.31	32.39	32.03	32.25	120973
2011-05-31	32.49	33.58	32.18	32.65	495241
2011-06-01	32.50	33.03	32.21	32.38	651363
2011-06-02	29.25	29.79	27.01	29.05	2003897
2011-06-03	29.00	29.64	27.90	27.94	1018078
2011-06-06	27.87	27.87	26.49	26.49	691031
2011-06-07	26.65	27.58	26.34	27.26	360246
2011-06-08	27.31	28.31	26.76	26.84	556169
2011-06-09	26.97	27.89	26.97	27.75	238491
2011-06-10	27.60	27.75	26.57	26.60	412010
2011-06-13	26.60	26.72	26.04	26.07	210213
2011-06-14	26.39	27.16	26.14	26.75	329390
2011-06-15	26.51	26.67	25.62	25.71	198314
2011-06-16	25.77	26.16	25.50	25.65	234293
2011-06-17	25.91	26.43	24.93	25.00	402883
2011-06-20	24.87	25.19	24.68	24.94	271178
2011-06-21	25.06	25.22	24.85	25.03	568747
2011-06-22	24.98	25.28	24.94	25.09	218522
2011-06-23	24.82	25.32	24.50	25.08	254977
2011-06-24	25.00	25.73	24.97	25.67	433101
2011-06-27	25.59	25.73	25.34	25.57	400797
2011-06-28	25.56	26.67	25.53	26.67	527906
2011-06-29	26.66	27.80	26.59	27.03	474517
2011-06-30	27.02	28.13	26.91	27.95	453469
2011-07-01	27.79	28.23	27.71	27.90	305513
2011-07-05	27.94	28.61	27.89	28.53	313390
2011-07-06	28.43	28.66	27.87	28.21	251846
2011-07-07	28.43	28.90	28.17	28.85	272959
2011-07-08	28.42	29.55	28.28	29.53	338345
2011-07-11	29.02	29.19	28.85	29.13	749657
2011-07-12	29.24	29.59	28.77	29.40	418063
2011-07-13	29.48	29.99	29.36	29.84	376165
2011-07-14	29.84	29.94	29.43	29.84	281587
2011-07-15	30.00	30.70	29.84	30.00	414922
2011-07-18	29.94	30.07	29.46	29.65	244589
2011-07-19	29.83	30.18	29.63	29.80	240015
2011-07-20	29.88	29.95	28.84	29.05	328952
2011-07-21	29.24	29.71	28.96	29.55	165681
2011-07-22	29.61	29.79	28.96	29.26	174271
2011-07-25	28.96	29.29	28.58	28.61	188016
2011-07-26	28.73	28.82	27.67	27.73	336701
2011-07-27	27.69	27.81	26.68	26.94	300722
2011-07-28	26.96	27.52	26.77	27.05	154194
2011-07-29	26.79	27.36	26.37	27.14	150823
2011-08-01	27.30	27.84	26.30	27.02	247117
2011-08-02	26.90	27.92	26.58	27.07	523465
2011-08-03	27.13	27.49	26.35	27.38	209570
2011-08-04	27.12	27.67	26.00	26.00	347122
2011-08-05	26.25	26.65	25.01	25.74	286859
2011-08-08	25.10	26.16	24.40	24.40	531542
2011-08-09	24.99	26.25	24.21	26.16	287890
2011-08-10	25.36	25.90	24.71	24.75	345350
2011-08-11	24.88	26.20	24.74	25.81	238082
2011-08-12	26.02	26.41	25.34	26.33	93588
2011-08-15	26.64	26.78	23.59	25.23	801535
2011-08-16	25.05	25.33	24.35	24.70	328371
2011-08-17	24.75	25.32	24.27	24.90	222613
2011-08-18	24.20	24.59	23.75	23.99	234515
2011-08-19	23.58	24.35	23.58	23.70	216210
2011-08-22	24.28	24.83	23.87	24.26	169052
2011-08-23	24.43	25.13	23.85	25.03	259237
2011-08-24	24.99	25.78	24.78	25.48	238594
2011-08-25	26.90	27.65	25.56	26.31	506515
2011-08-26	26.17	26.81	25.80	26.73	215324
2011-08-29	27.02	27.65	26.70	27.55	192641
2011-08-30	27.27	28.54	27.10	28.12	204601
2011-08-31	28.36	28.59	27.88	28.19	240207
2011-09-01	27.35	28.71	27.34	27.77	244666
2011-09-02	27.18	27.88	27.08	27.41	191466
2011-09-06	26.77	27.50	26.53	27.35	194117
2011-09-07	27.72	28.07	27.27	27.99	218181
2011-09-08	27.81	28.17	27.35	27.50	171526
2011-09-09	27.16	27.17	26.03	26.67	185156
2011-09-12	26.21	26.78	26.09	26.45	102124
2011-09-13	26.54	26.88	26.21	26.80	104410
2011-09-14	27.01	27.75	26.42	27.32	153393
2011-09-15	27.45	28.02	27.13	27.87	129969
2011-09-16	28.04	28.04	27.44	27.78	235566
2011-09-19	27.33	27.68	26.82	27.10	143358
2011-09-20	27.17	27.77	26.79	27.31	140688
2011-09-21	27.28	27.64	26.87	27.00	172236
2011-09-22	26.17	26.33	24.64	25.89	344628
2011-09-23	25.87	25.98	25.46	25.70	273776
2011-09-26	25.84	26.53	25.47	26.52	124528
2011-09-27	26.96	27.99	26.59	27.42	207656
2011-09-28	27.49	29.22	27.26	27.44	411926
2011-09-29	28.03	28.43	27.28	28.04	171784
2011-09-30	27.70	28.63	27.41	28.30	267633
2011-10-03	27.94	28.73	26.92	26.93	267182
2011-10-04	26.59	28.59	26.50	28.49	188734
2011-10-05	28.45	28.72	28.04	28.33	140440
2011-10-06	28.20	28.62	27.81	28.15	155244
2011-10-07	28.26	28.26	27.43	27.67	163293
2011-10-10	28.09	28.60	27.97	28.47	140865
2011-10-11	28.22	28.71	28.13	28.29	145845
2011-10-12	28.51	28.67	27.92	28.02	161108
2011-10-13	27.93	28.72	27.31	27.81	105040
2011-10-14	28.04	28.68	28.04	28.42	112025
2011-10-17	28.46	28.46	27.17	27.33	142663
2011-10-18	27.41	27.82	26.72	27.49	257513
2011-10-19	27.53	27.54	26.94	27.08	153442
2011-10-20	27.01	27.27	26.19	26.95	114458
2011-10-21	27.25	27.67	26.71	27.61	220974
2011-10-24	27.60	28.86	27.60	28.35	160973
2011-10-25	28.12	28.36	27.68	27.99	110972
2011-10-26	28.32	28.71	27.78	28.59	114473
2011-10-27	29.26	30.36	29.00	29.67	198213
2011-10-28	29.66	30.23	29.66	29.76	194370
2011-10-31	29.48	29.68	28.75	28.80	155305
2011-11-01	27.86	28.19	27.20	27.51	228240
2011-11-02	27.85	28.71	27.64	28.10	148327
2011-11-03	28.44	29.09	28.05	29.01	164683
2011-11-04	28.79	29.41	28.77	28.95	148975
2011-11-07	29.00	29.21	28.39	29.14	85085
2011-11-08	29.25	29.78	29.07	29.46	122196
2011-11-09	28.86	29.27	27.99	28.48	122621
2011-11-10	28.86	28.86	28.07	28.27	96066
2011-11-11	28.59	29.34	28.23	28.96	156758
2011-11-14	28.82	29.28	28.58	28.77	87892
2011-11-15	28.61	29.21	28.48	29.16	177885
2011-11-16	28.88	29.61	28.71	29.18	131968
2011-11-17	29.08	29.69	28.89	29.38	215757
2011-11-18	29.42	30.57	28.64	30.21	277416
2011-11-21	29.85	30.27	29.51	29.91	183389
2011-11-22	29.98	30.43	29.79	30.35	167613
2011-11-23	30.20	30.27	29.59	29.67	164383
2011-11-25	29.56	29.89	28.94	28.94	63602
2011-11-28	29.56	29.97	29.12	29.56	220257
2011-11-29	29.51	29.63	29.08	29.38	183744
2011-11-30	30.35	30.73	30.02	30.33	265292
2011-12-01	29.36	30.25	28.81	29.66	217339
2011-12-02	30.10	30.50	29.84	29.99	121294
2011-12-05	30.45	31.10	30.30	31.01	232364
2011-12-06	30.96	31.79	30.93	31.63	279188
2011-12-07	31.52	32.01	31.40	31.93	405325
2011-12-08	31.60	32.00	30.95	31.61	211683
2011-12-09	31.65	32.50	31.63	32.42	200768
2011-12-12	32.07	32.31	31.67	31.99	256074
2011-12-13	32.17	32.99	31.60	31.77	249674
2011-12-14	31.54	32.16	31.54	31.69	162798
2011-12-15	32.17	32.45	31.92	32.39	228803
2011-12-16	32.50	32.59	32.11	32.56	266743
2011-12-19	32.85	32.99	32.64	32.89	259871
2011-12-20	33.30	34.28	33.05	33.98	321973
2011-12-21	34.05	34.28	33.38	34.20	178818
2011-12-22	34.20	34.41	33.40	33.56	96654
2011-12-23	33.54	33.99	33.36	33.76	100156
2011-12-27	33.64	34.43	33.46	34.12	84667
2011-12-28	34.19	34.30	33.25	33.38	123395
2011-12-29	33.36	34.11	33.10	33.64	116026
2011-12-30	33.54	33.99	33.46	33.50	196236
2012-01-03	34.25	35.41	33.63	33.80	444375
2012-01-04	33.66	34.10	33.05	33.27	728298
2012-01-05	33.29	33.62	32.66	33.24	215866
2012-01-06	33.11	34.48	32.69	32.95	214984
2012-01-09	32.95	33.96	32.36	32.47	240214
2012-01-10	32.73	33.19	32.07	32.18	255245
2012-01-11	32.15	33.55	32.15	33.30	238371
2012-01-12	33.29	33.31	32.50	33.00	144689
2012-01-13	32.31	33.04	32.25	32.50	189702
2012-01-17	32.78	32.80	32.01	32.41	233909
2012-01-18	32.49	32.89	32.31	32.60	151126
2012-01-19	32.73	33.23	32.13	32.92	183016
2012-01-20	32.73	33.08	32.26	32.47	156893
2012-01-23	32.51	32.78	32.30	32.56	70238
2012-01-24	32.32	33.27	32.00	32.64	71260
2012-01-25	32.49	33.08	32.35	32.88	154420
2012-01-26	32.87	33.12	32.21	32.48	115477
2012-01-27	32.45	33.00	32.34	32.88	244496
2012-01-30	32.58	33.47	32.32	33.24	434499
2012-01-31	33.39	33.40	32.34	32.50	326055
2012-02-01	32.40	33.96	32.36	33.61	389488
2012-02-02	33.60	34.24	33.44	33.50	204185
2012-02-03	34.02	34.25	33.54	33.84	172758
2012-02-06	33.61	34.02	33.54	33.79	113537
2012-02-07	33.66	34.80	33.48	34.29	227626
2012-02-08	34.12	35.75	34.12	34.98	425247
2012-02-09	35.10	35.29	34.37	34.52	120056
2012-02-10	34.15	34.54	33.92	34.35	133252
2012-02-13	34.71	34.85	33.90	34.62	150143
2012-02-14	34.45	35.39	34.16	34.71	126822
2012-02-15	34.97	35.00	34.51	34.73	200141
2012-02-16	34.65	35.34	34.65	35.14	125874
2012-02-17	35.36	35.38	34.95	35.16	110443
2012-02-21	35.26	35.26	34.13	34.34	130926
2012-02-22	34.49	34.63	33.93	34.15	100554
2012-02-23	34.25	34.50	33.95	34.32	201126
2012-02-24	35.80	37.25	35.31	37.00	644453
2012-02-27	36.92	39.18	36.70	38.63	589671
2012-02-28	38.54	38.80	37.48	37.57	386460
2012-02-29	37.52	37.87	37.02	37.23	397176
2012-03-01	37.12	37.53	36.84	37.40	343034
2012-03-02	37.27	37.41	36.92	37.06	295657
2012-03-05	37.00	37.61	37.00	37.50	253438
2012-03-06	37.18	37.55	37.00	37.05	297956
2012-03-07	37.32	37.34	36.74	37.24	94658
2012-03-08	37.47	38.00	37.02	37.50	172877
2012-03-09	37.53	38.35	37.46	37.90	161035
2012-03-12	37.88	38.49	37.80	38.09	115739
2012-03-13	38.42	38.85	38.15	38.57	183414
2012-03-14	38.60	38.82	38.39	38.62	130476
2012-03-15	38.53	39.13	38.25	38.98	160874
2012-03-16	38.99	39.18	38.44	38.91	265920
2012-03-19	39.02	39.58	38.70	39.01	264595
2012-03-20	38.68	38.86	37.71	38.21	216533
2012-03-21	38.36	38.97	37.90	38.10	357963
2012-03-22	37.85	38.13	37.58	38.11	132001
2012-03-23	37.95	38.26	37.64	37.75	257532
2012-03-26	37.96	38.97	37.96	38.30	242690
2012-03-27	38.20	39.22	37.99	38.87	180999
2012-03-28	38.83	38.90	37.71	37.92	233855
2012-03-29	37.64	38.46	37.57	38.31	116768
2012-03-30	38.61	38.61	37.43	38.13	178496
2012-04-02	37.80	38.98	37.13	38.90	324778
2012-04-03	38.74	39.00	38.45	38.99	151278
2012-04-04	38.55	38.61	37.86	38.30	147289
2012-04-05	38.04	38.43	37.99	38.08	76431
2012-04-09	37.68	37.80	37.07	37.23	171443
2012-04-10	37.30	37.40	36.44	36.50	139155
2012-04-11	36.79	37.49	36.58	37.25	137364
2012-04-12	37.17	37.76	36.96	37.55	104747
2012-04-13	37.32	37.63	36.78	37.03	138405
2012-04-16	37.11	37.82	36.55	37.44	159420
2012-04-17	37.73	38.23	37.70	37.84	135951
2012-04-18	37.82	38.39	37.48	37.83	167750
2012-04-19	37.89	38.13	37.36	37.73	174306
2012-04-20	38.62	38.62	37.62	38.09	170371
2012-04-23	37.67	38.42	37.02	37.45	150345
2012-04-24	37.34	37.34	36.48	36.56	144285
2012-04-25	37.06	37.34	36.25	37.29	162609
2012-04-26	37.19	37.91	36.85	37.81	124370
2012-04-27	38.02	38.63	37.71	38.58	144590
2012-04-30	38.66	38.88	38.25	38.30	154847
2012-05-01	38.10	38.28	37.71	37.95	265640
2012-05-02	37.60	38.18	37.26	38.10	135414
2012-05-03	38.19	38.39	37.85	38.06	178325
2012-05-04	37.81	38.11	37.18	37.99	516270
2012-05-07	37.90	38.83	37.90	38.58	303179
2012-05-08	38.32	38.82	38.30	38.45	196820
2012-05-09	38.25	38.87	38.20	38.67	201514
2012-05-10	38.82	39.65	38.80	39.10	137115
2012-05-11	38.94	39.53	38.82	38.95	95053
2012-05-14	38.55	39.54	38.20	39.21	241264
2012-05-15	39.22	39.99	39.22	39.43	167622
2012-05-16	39.44	40.00	39.31	39.69	153408
2012-05-17	39.83	40.29	39.34	39.37	189479
2012-05-18	39.27	39.99	38.44	38.65	225191
2012-05-21	38.79	39.56	38.60	39.14	159858
2012-05-22	38.02	38.61	36.82	37.50	518888
2012-05-23	37.31	38.36	36.94	38.23	186669
2012-05-24	38.34	39.12	38.11	38.62	190945
2012-05-25	38.62	39.18	38.31	38.85	137808
2012-05-29	38.98	39.48	38.80	39.00	221484
2012-05-30	38.80	39.02	38.37	38.63	262005
2012-05-31	38.68	38.96	38.17	38.55	228126
2012-06-01	37.70	38.47	37.23	38.36	190247
2012-06-04	38.40	38.98	37.75	38.34	227103
2012-06-05	38.22	38.24	37.11	37.84	282770
2012-06-06	38.42	39.99	37.43	39.57	461043
2012-06-07	39.99	41.79	39.84	41.39	742909
2012-06-08	41.29	42.17	40.84	40.85	428783
2012-06-11	41.22	41.73	40.06	40.90	395108
2012-06-12	41.19	41.77	40.34	41.31	225545
2012-06-13	41.13	41.78	40.95	41.43	297014
2012-06-14	41.52	42.83	41.47	41.91	338189
2012-06-15	41.86	42.81	41.86	42.52	264487
2012-06-18	42.61	45.23	42.52	44.89	905352
2012-06-19	45.21	45.38	43.95	44.44	425357
2012-06-20	44.64	44.75	43.92	44.52	176797
2012-06-21	44.60	44.74	43.27	43.70	327047
2012-06-22	44.00	44.47	43.74	44.34	232399
2012-06-25	43.97	44.66	43.76	44.48	211585
2012-06-26	44.40	45.89	44.21	45.02	383917
2012-06-27	45.00	45.50	44.45	44.88	243601
2012-06-28	44.50	44.87	43.60	44.30	272443
2012-06-29	45.00	45.50	44.67	44.94	285026
2012-07-02	44.62	47.03	44.60	46.96	573734
2012-07-03	47.08	47.37	46.61	47.14	250094
2012-07-05	47.27	47.39	46.31	46.54	132984
2012-07-06	45.90	46.39	44.76	45.53	304814
2012-07-09	45.27	45.85	44.91	45.78	210492
2012-07-10	45.84	45.84	44.87	45.09	163970
2012-07-11	45.30	45.38	44.37	44.63	303629
2012-07-12	44.53	44.53	43.73	44.15	565164
2012-07-13	44.39	44.52	43.40	43.50	307422
2012-07-16	44.14	44.44	43.35	43.71	328324
2012-07-17	43.96	44.18	42.99	43.94	130439
2012-07-18	43.78	44.36	43.78	44.27	131510
2012-07-19	44.38	44.45	43.94	44.13	146961
2012-07-20	43.96	44.01	43.23	43.57	141003
2012-07-23	42.94	43.20	42.25	43.04	190264
2012-07-24	43.24	43.38	42.81	43.05	157831
2012-07-25	43.35	43.98	42.84	43.84	163776
2012-07-26	44.13	44.34	43.36	43.44	107203
2012-07-27	43.47	45.25	43.28	44.62	173860
2012-07-30	44.77	45.19	44.00	44.03	170124
2012-07-31	43.86	44.56	43.24	43.30	100675
2012-08-01	43.31	43.75	42.96	42.96	150615
2012-08-02	42.99	43.58	42.46	43.52	166518
2012-08-03	43.80	44.88	43.80	44.04	146043
2012-08-06	44.22	44.41	43.78	44.20	110105
2012-08-07	44.39	44.46	43.67	44.10	105425
2012-08-08	44.00	44.91	43.81	44.21	111947
2012-08-09	44.83	46.05	44.59	44.77	270730
2012-08-10	44.83	44.93	44.25	44.82	100826
2012-08-13	44.71	44.78	43.74	44.63	167627
2012-08-14	44.97	44.99	43.93	44.33	164542
2012-08-15	43.84	44.97	43.84	44.77	81989
2012-08-16	44.50	45.58	44.05	44.88	150971
2012-08-17	44.50	45.14	44.13	45.07	136904
2012-08-20	44.94	45.13	44.15	44.90	200883
2012-08-21	45.09	45.28	44.12	44.29	179943
2012-08-22	44.40	44.64	43.80	44.18	152450
2012-08-23	44.15	44.21	43.87	44.05	96105
2012-08-24	43.84	44.61	43.57	44.39	204816
2012-08-27	44.53	45.35	44.06	45.33	248439
2012-08-28	49.83	49.89	46.26	46.36	1329114
2012-08-29	47.23	50.36	47.05	49.67	1031053
2012-08-30	49.69	50.48	49.04	49.36	314562
2012-08-31	49.91	50.28	49.55	49.93	342590
2012-09-04	50.03	51.38	49.70	51.32	470868
2012-09-05	51.06	51.61	50.05	50.65	261381
2012-09-06	50.85	51.61	50.52	51.38	275355
2012-09-07	51.71	51.71	50.51	50.82	156494
2012-09-10	50.76	50.78	49.61	50.13	283351
2012-09-11	49.97	50.48	49.62	50.10	394849
2012-09-12	50.09	50.13	49.52	49.89	304346
2012-09-13	49.81	50.05	49.63	50.05	250383
2012-09-14	50.19	50.99	49.81	50.10	454044
2012-09-17	50.05	51.17	49.86	51.12	192681
2012-09-18	50.93	52.49	50.32	52.46	321129
2012-09-19	52.46	52.75	51.13	52.46	398686
2012-09-20	52.09	52.75	52.09	52.44	221762
2012-09-21	53.42	53.54	52.16	52.25	516863
2012-09-24	52.23	53.06	52.12	52.43	365262
2012-09-25	52.66	53.09	51.92	52.12	274395
2012-09-26	52.18	52.65	51.96	52.39	259107
2012-09-27	52.32	52.74	51.84	52.49	162536
2012-09-28	52.20	52.62	52.02	52.42	148772
2012-10-01	52.16	52.42	51.24	51.50	425967
2012-10-02	51.52	52.98	51.13	52.23	203669
2012-10-03	52.33	53.52	51.67	53.23	254150
2012-10-04	53.22	54.00	52.48	52.97	258663
2012-10-05	52.98	53.54	52.67	52.90	192116
2012-10-08	52.89	52.99	52.30	52.51	122986
2012-10-09	52.39	52.59	50.77	51.34	197043
2012-10-10	51.46	51.61	50.88	51.30	140135
2012-10-11	51.57	52.39	51.15	51.23	123459
2012-10-12	51.16	51.69	50.74	51.02	138365
2012-10-15	51.15	51.62	50.26	51.00	144954
2012-10-16	51.06	51.52	50.84	51.13	102367
2012-10-17	51.23	51.50	50.69	51.08	162088
2012-10-18	50.12	50.73	48.75	48.78	223841
2012-10-19	48.36	48.71	47.07	47.15	242090
2012-10-22	47.05	47.07	46.02	46.58	335974
2012-10-23	46.35	46.77	45.81	46.41	245564
2012-10-24	46.44	47.17	45.66	46.01	270392
2012-10-25	46.16	46.53	45.48	46.12	210995
2012-10-26	46.26	47.09	46.03	46.38	282239
2012-10-31	46.26	46.39	45.46	46.25	175431
2012-11-01	46.14	46.90	45.72	45.85	289712
2012-11-02	46.10	46.63	44.35	44.79	445414
2012-11-05	44.88	45.40	44.06	45.28	271138
2012-11-06	45.46	46.41	45.18	46.20	156154
2012-11-07	45.71	45.99	43.69	45.59	192384
2012-11-08	45.25	45.52	44.77	44.82	145077
2012-11-09	44.53	45.32	43.81	44.50	197288
2012-11-12	45.06	47.28	44.29	46.56	279243
2012-11-13	46.23	47.08	46.18	46.68	186247
2012-11-14	46.61	46.70	46.36	46.48	164764
2012-11-15	46.26	47.64	46.13	46.60	251771
2012-11-16	48.20	52.48	48.20	52.44	1013044
2012-11-19	52.74	53.64	51.98	52.28	361121
2012-11-20	52.31	53.47	51.49	52.87	179866
2012-11-21	52.75	52.78	51.59	51.96	225913
2012-11-23	52.17	52.69	51.75	52.69	104257
2012-11-26	52.75	52.83	51.68	51.99	206231
2012-11-27	52.11	52.52	51.75	51.96	180827
2012-11-28	51.78	52.41	50.96	52.39	167539
2012-11-29	52.70	52.95	51.37	51.50	237506
2012-11-30	51.70	51.97	51.19	51.70	194506
2012-12-03	51.76	52.22	51.40	51.72	131521
2012-12-04	51.78	52.19	51.28	51.88	139100
2012-12-05	51.84	52.08	51.56	51.95	146207
2012-12-06	51.86	52.31	51.34	51.61	262709
2012-12-07	51.89	51.95	51.25	51.58	376082
2012-12-10	51.47	52.00	51.31	51.72	205212
2012-12-11	52.13	52.89	51.90	52.60	239091
2012-12-12	52.60	53.37	51.99	52.37	223445
2012-12-13	51.52	52.38	51.41	51.53	204240
2012-12-14	51.11	51.66	50.56	50.90	177367
2012-12-17	51.10	51.80	50.72	51.80	165197
2012-12-18	51.73	52.43	51.34	52.08	158453
2012-12-19	52.14	52.34	51.58	52.08	142559
2012-12-20	51.98	52.72	51.73	52.47	202510
2012-12-21	52.13	52.80	51.60	52.61	400468
2012-12-24	52.49	52.98	51.94	52.44	90393
2012-12-26	52.37	52.37	51.52	51.75	162274
2012-12-27	51.92	52.16	50.80	51.57	158846
2012-12-28	51.32	52.11	51.32	51.53	101725
2012-12-31	51.52	52.60	50.97	52.53	160928
2013-01-02	53.52	53.87	52.17	53.14	194785
2013-01-03	53.29	53.50	52.44	52.77	201350
2013-01-04	52.94	53.43	52.61	53.00	126578
2013-01-07	52.65	53.35	52.28	52.75	212815
2013-01-08	52.56	55.49	52.56	55.33	456036
2013-01-09	55.60	56.73	55.05	55.42	242185
2013-01-10	55.63	56.01	53.28	53.53	375998
2013-01-11	53.68	53.82	53.01	53.60	281639
2013-01-14	53.64	54.02	52.91	53.22	168611
2013-01-15	53.05	53.65	52.35	53.38	275106
2013-01-16	53.40	53.44	52.61	52.84	282370
2013-01-17	53.13	53.48	50.75	50.99	532591
2013-01-18	51.07	51.08	49.51	49.65	708908
2013-01-22	49.66	49.68	45.93	48.10	1751993
2013-01-23	47.39	47.39	43.55	43.98	5609532
2013-01-24	43.49	45.66	43.23	43.75	2556419
2013-01-25	43.76	43.82	42.31	42.73	1181422
2013-01-28	43.24	44.68	42.76	44.64	1279861
2013-01-29	44.56	45.06	44.19	44.36	500557
2013-01-30	44.12	44.64	42.99	43.21	603978
2013-01-31	43.25	43.51	42.78	43.36	611787
2013-02-01	43.40	44.45	43.13	44.35	461142
2013-02-04	45.22	48.93	45.00	46.81	2274415
2013-02-05	46.75	47.10	46.37	46.51	494847
2013-02-06	46.47	47.07	46.46	46.69	313074
2013-02-07	46.90	46.91	45.77	45.97	473892
2013-02-08	45.93	46.43	45.83	45.88	215255
2013-02-11	46.01	46.58	45.95	46.25	257784
2013-02-12	46.10	46.10	45.55	45.70	335081
2013-02-13	45.59	45.95	45.26	45.72	323673
2013-02-14	45.60	45.91	45.27	45.57	200936
2013-02-15	45.96	45.96	44.96	45.05	424239
2013-02-19	44.88	46.19	44.75	45.98	580890
2013-02-20	46.02	46.47	44.96	45.00	444766
2013-02-21	45.00	45.16	43.93	44.33	456006
2013-02-22	48.00	48.00	43.53	46.65	1549133
2013-02-25	46.70	47.20	46.08	46.20	564686
2013-02-26	46.24	46.83	46.21	46.24	344495
2013-02-27	46.09	46.71	46.09	46.30	295069
2013-02-28	46.34	46.75	45.71	45.75	306612
2013-03-01	45.18	46.25	45.18	46.04	321059
2013-03-04	47.11	47.90	46.56	47.49	493540
2013-03-05	47.45	48.18	47.41	47.96	444725
2013-03-06	47.60	48.59	47.60	48.37	457124
2013-03-07	48.22	48.76	47.83	48.11	130008
2013-03-08	48.29	48.66	47.88	48.59	148220
2013-03-11	48.43	48.79	48.09	48.28	208746
2013-03-12	48.19	48.61	48.02	48.30	187774
2013-03-13	48.33	49.05	48.25	48.91	243942
2013-03-14	48.79	48.87	47.26	47.49	719309
2013-03-15	47.61	47.72	46.04	46.50	627138
2013-03-18	46.05	46.55	45.91	46.42	208966
2013-03-19	46.56	46.92	45.56	46.05	366608
2013-03-20	46.25	46.57	45.70	45.86	348513
2013-03-21	45.79	46.37	45.74	45.93	350037
2013-03-22	46.07	46.46	45.39	45.54	243385
2013-03-25	45.39	46.73	45.22	45.98	281923
2013-03-26	46.17	46.17	45.73	46.10	196055
2013-03-27	45.87	46.69	45.82	46.69	220816
2013-03-28	46.54	47.14	46.43	46.80	337677
2013-04-01	46.85	47.04	46.22	46.68	402173
2013-04-02	46.51	47.12	46.42	46.84	238563
2013-04-03	46.81	46.96	46.02	46.54	224897
2013-04-04	46.25	46.35	45.21	45.96	431787
2013-04-05	45.48	46.36	45.44	46.29	312711
2013-04-08	46.47	46.47	45.76	46.00	379210
2013-04-09	45.91	46.23	44.14	44.27	545544
2013-04-10	44.43	45.64	44.21	45.45	320592
2013-04-11	45.50	46.17	45.36	45.82	174007
2013-04-12	45.77	46.00	45.30	45.56	150551
2013-04-15	45.26	45.38	44.32	44.56	405501
2013-04-16	44.92	44.92	43.02	43.27	623631
2013-04-17	43.25	43.91	43.02	43.45	338115
2013-04-18	43.62	44.19	43.34	44.01	506821
2013-04-19	44.05	45.31	43.93	44.80	415432
2013-04-22	44.75	44.96	44.01	44.49	289775
2013-04-23	44.71	44.89	44.29	44.56	155892
2013-04-24	44.61	44.61	43.07	43.42	363158
2013-04-25	43.34	43.75	43.04	43.24	385554
2013-04-26	43.14	43.33	42.49	42.99	359663
2013-04-29	43.19	44.11	42.95	43.74	515408
2013-04-30	43.59	43.93	43.25	43.42	323550
2013-05-01	43.29	43.94	42.50	43.04	475182
2013-05-02	43.12	44.13	43.10	43.92	413429
2013-05-03	44.25	44.63	43.55	43.60	302610
2013-05-06	43.58	43.58	42.76	43.10	282128
2013-05-07	43.27	43.27	42.62	42.97	233654
2013-05-08	43.02	43.35	42.51	43.35	165565
2013-05-09	43.44	45.15	43.35	44.56	521856
2013-05-10	44.58	46.75	44.58	46.57	481413
2013-05-13	46.17	47.64	46.09	47.31	487232
2013-05-14	47.22	48.46	47.22	48.04	510012
2013-05-15	47.81	48.54	47.81	48.01	398692
2013-05-16	47.80	48.37	47.35	48.22	232450
2013-05-17	48.50	49.31	48.14	49.27	312607
2013-05-20	49.28	49.59	48.84	49.12	309637
2013-05-21	49.05	49.69	48.90	49.51	231538
2013-05-22	49.64	49.88	47.74	48.12	227963
2013-05-23	47.75	48.16	47.34	47.52	330892
2013-05-24	47.43	47.92	47.03	47.73	276849
2013-05-28	48.19	48.83	47.30	47.75	432123
2013-05-29	45.60	47.30	45.12	46.85	1285998
2013-05-30	46.87	47.63	46.74	47.61	341738
2013-05-31	47.45	48.23	47.12	47.71	283813
2013-06-03	47.93	48.08	46.99	48.01	303816
2013-06-04	47.96	48.19	47.38	47.67	454951
2013-06-05	50.93	51.84	48.91	50.17	830074
2013-06-06	51.33	52.49	50.40	51.63	797366
2013-06-07	51.75	53.00	51.16	52.16	420746
2013-06-10	52.13	52.68	51.61	52.54	276249
2013-06-11	51.83	52.50	50.69	51.92	320642
2013-06-12	52.24	52.60	52.00	52.25	380626
2013-06-13	52.41	52.50	51.94	52.33	222794
2013-06-14	52.24	52.79	51.66	51.90	280360
2013-06-17	51.89	52.50	51.17	51.29	321459
2013-06-18	51.41	51.88	51.11	51.57	210636
2013-06-19	51.41	51.59	51.00	51.02	154382
2013-06-20	50.75	51.08	50.22	50.86	180438
2013-06-21	50.88	51.90	50.87	51.36	335821
2013-06-24	51.00	51.74	50.59	51.21	301553
2013-06-25	51.31	51.31	50.50	51.11	164905
2013-06-26	51.24	52.02	50.92	51.19	204609
2013-06-27	51.30	52.10	51.30	51.74	139449
2013-06-28	51.60	52.30	51.32	51.96	387293
2013-07-01	51.98	52.50	51.58	52.29	184886
2013-07-02	52.24	52.40	51.10	51.57	200454
2013-07-03	51.56	51.98	50.98	51.75	104745
2013-07-05	52.10	52.50	51.88	52.21	192214
2013-07-08	52.19	52.46	51.25	51.81	257252
2013-07-09	51.98	52.96	51.78	52.58	453617
2013-07-10	52.72	53.00	51.84	52.07	123635
2013-07-11	52.26	53.17	52.14	52.59	273433
2013-07-12	52.40	53.25	52.35	52.80	157948
2013-07-15	52.67	53.50	52.52	53.48	250720
2013-07-16	53.35	54.00	52.94	53.28	233121
2013-07-17	53.51	53.85	52.89	53.09	216671
2013-07-18	53.21	53.61	53.05	53.23	213653
2013-07-19	52.98	53.41	51.95	52.68	352262
2013-07-22	52.29	52.93	52.29	52.75	197680
2013-07-23	52.74	52.78	52.37	52.73	131820
2013-07-24	52.75	53.01	52.47	52.51	263494
2013-07-25	52.61	53.47	52.53	53.45	151756
2013-07-26	53.14	53.54	52.46	52.85	149611
2013-07-29	52.67	53.23	52.64	52.72	97634
2013-07-30	52.76	53.08	52.37	52.86	133772
2013-07-31	52.96	53.99	51.96	51.99	442945
2013-08-01	52.05	52.15	50.36	51.38	394794
2013-08-02	51.39	51.81	51.13	51.57	149793
2013-08-05	51.60	53.12	51.09	53.07	279198
2013-08-06	53.14	53.99	53.12	53.43	273352
2013-08-07	53.47	53.99	52.81	53.18	230915
2013-08-08	53.41	53.58	52.50	53.08	255729
2013-08-09	53.06	53.99	52.77	53.75	192048
2013-08-12	53.65	54.74	53.29	54.68	189021
2013-08-13	54.77	55.00	53.96	54.10	144539
2013-08-14	54.00	54.54	53.86	53.92	203999
2013-08-15	53.55	54.05	53.02	53.23	127664
2013-08-16	52.87	53.23	52.27	52.56	200075
2013-08-19	52.42	53.15	52.02	52.60	196420
2013-08-20	52.58	53.79	52.58	53.51	257980
2013-08-21	53.39	55.35	52.64	55.23	534596
2013-08-22	55.42	55.98	52.09	53.51	581628
2013-08-23	53.73	56.22	53.73	56.00	650899
2013-08-26	56.00	56.18	54.55	54.63	377734
2013-08-27	54.26	54.39	53.48	53.55	193285
2013-08-28	53.63	53.83	52.45	52.55	255892
2013-08-29	52.40	52.88	52.25	52.50	222473
2013-08-30	52.34	52.36	50.77	50.87	319159
2013-09-03	51.34	51.63	50.71	51.54	199740
2013-09-04	51.58	52.32	51.51	51.82	170072
2013-09-05	51.76	52.39	51.55	52.06	80431
2013-09-06	52.05	52.08	50.85	51.50	120675
2013-09-09	51.46	51.93	51.04	51.55	120727
2013-09-10	51.56	52.13	51.25	52.10	169772
2013-09-11	51.92	52.71	51.30	51.95	89989
2013-09-12	52.05	52.29	51.50	51.51	89544
2013-09-13	51.73	52.25	51.11	51.53	252431
2013-09-16	51.88	52.00	51.31	51.54	185777
2013-09-17	51.46	51.92	50.40	51.00	302891
2013-09-18	50.85	51.04	50.14	50.90	188645
2013-09-19	51.07	51.28	50.75	50.92	138035
2013-09-20	50.87	51.41	50.67	51.04	327433
2013-09-23	51.06	51.79	50.77	51.51	341464
2013-09-24	51.51	51.70	50.86	51.34	219046
2013-09-25	51.25	51.70	50.76	51.15	145553
2013-09-26	51.12	51.24	50.80	51.10	155919
2013-09-27	50.79	51.22	50.17	50.51	175104
2013-09-30	50.32	50.96	49.65	50.74	340699
2013-10-01	50.58	51.41	50.22	51.26	223267
2013-10-02	50.84	51.79	50.84	51.31	167769
2013-10-03	51.04	51.67	50.35	51.34	204280
2013-10-04	51.21	51.90	51.14	51.56	100718
2013-10-07	51.39	51.39	50.62	51.00	238760
2013-10-08	51.17	51.25	50.61	50.84	211941
2013-10-09	51.07	51.76	50.88	51.55	210324
2013-10-10	52.02	52.84	51.98	52.12	185980
2013-10-11	52.11	52.56	52.02	52.46	145159
2013-10-14	52.40	53.48	52.40	53.47	144336
2013-10-15	53.52	53.91	52.79	53.23	172111
2013-10-16	53.30	54.70	53.30	54.37	335075
2013-10-17	55.11	55.62	54.53	55.46	294876
2013-10-18	55.73	56.98	55.37	56.90	301255
2013-10-21	56.95	57.42	56.39	57.36	202547
2013-10-22	57.38	58.27	57.12	57.49	162106
2013-10-23	57.37	58.60	56.80	58.52	139193
2013-10-24	58.43	58.98	57.93	58.43	194225
2013-10-25	58.69	59.24	57.99	57.99	228983
2013-10-28	58.22	58.82	57.71	57.82	195877
2013-10-29	57.85	58.91	57.73	58.17	239529
2013-10-30	58.25	58.67	57.19	57.24	144263
2013-10-31	57.38	58.24	56.66	57.76	132319
2013-11-01	57.60	57.65	56.51	56.62	193955
2013-11-04	56.70	57.60	56.36	57.45	134865
2013-11-05	56.99	57.54	56.36	56.73	93557
2013-11-06	56.94	57.50	56.30	57.28	101677
2013-11-07	57.27	57.70	56.97	57.22	215612
2013-11-08	57.12	58.49	57.10	58.45	126963
2013-11-11	58.21	58.51	57.43	58.25	191088
2013-11-12	58.05	58.92	57.94	58.71	137938
2013-11-13	58.50	59.79	58.24	59.67	123227
2013-11-14	59.81	60.31	59.05	59.63	216312
2013-11-15	59.85	60.82	59.25	59.73	292152
2013-11-18	60.33	62.39	59.84	61.42	316037
2013-11-19	61.44	62.60	61.44	61.92	345589
2013-11-20	62.25	63.33	62.04	63.12	358133
2013-11-21	63.75	67.80	63.42	67.49	768689
2013-11-22	67.50	68.55	67.28	67.88	260882
2013-11-25	67.86	68.91	67.41	67.98	234062
2013-11-26	68.17	69.28	67.86	68.84	226754
2013-11-27	68.65	69.87	68.56	69.07	199527
2013-11-29	69.44	69.88	68.60	68.72	85815
2013-12-02	68.90	71.51	68.76	71.50	323732
2013-12-03	71.01	71.93	70.87	71.04	352068
2013-12-04	70.65	70.65	68.99	70.20	285907
2013-12-05	70.58	70.83	68.14	68.38	293619
2013-12-06	68.57	69.00	68.40	68.80	373781
2013-12-09	69.00	69.49	67.23	67.49	290498
2013-12-10	67.63	67.64	66.42	66.96	286181
2013-12-11	66.91	66.91	65.02	65.49	235205
2013-12-12	65.72	66.13	64.92	65.00	199762
2013-12-13	65.16	65.73	64.88	65.28	174666
2013-12-16	65.37	65.61	63.99	64.45	243978
2013-12-17	64.61	64.61	63.63	64.30	214801
2013-12-18	64.50	65.10	63.81	65.04	219936
2013-12-19	64.73	64.82	63.02	63.12	185896
2013-12-20	63.38	63.85	62.59	63.36	419278
2013-12-23	63.92	64.33	62.75	63.47	234204
2013-12-24	63.27	64.21	62.80	63.09	118539
2013-12-26	63.37	64.23	63.06	64.01	155787
2013-12-27	64.25	64.99	64.00	64.35	147434
2013-12-30	64.23	65.57	64.17	65.46	237373
2013-12-31	65.74	66.48	65.06	65.42	432414
2014-01-02	65.06	65.07	63.31	64.00	394900
2014-01-03	63.86	65.64	63.86	64.90	356777
2014-01-06	64.89	65.68	64.06	64.20	180706
2014-01-07	64.33	65.32	64.09	65.24	210158
2014-01-08	65.03	66.48	64.72	66.33	333134
2014-01-09	66.20	67.25	66.10	66.61	274675
2014-01-10	66.73	68.00	66.50	67.80	262679
2014-01-13	68.89	67.86	67.04	67.77	240212
2014-01-14	68.24	68.90	67.91	68.55	159224
2014-01-15	68.69	69.93	67.99	69.74	213207
2014-01-16	69.39	69.94	68.42	69.62	197439
2014-01-17	69.80	69.99	68.49	68.77	187270
2014-01-21	69.06	69.61	68.23	68.55	346571
2014-01-22	68.39	69.26	67.39	68.14	165873
2014-01-23	67.90	68.36	67.21	68.16	233031
2014-01-24	67.58	68.05	66.20	67.16	221438
2014-01-27	67.34	67.78	65.87	66.67	242408
2014-01-28	66.72	67.22	66.19	67.04	225685
2014-01-29	66.44	67.55	66.13	66.68	158493
2014-01-30	67.16	68.35	66.00	67.13	247773
2014-01-31	66.13	67.76	66.13	66.80	210101
2014-02-03	66.99	67.24	64.53	65.26	262413
2014-02-04	65.22	66.79	65.22	65.91	260141
2014-02-05	65.96	67.07	65.45	66.38	219502
2014-02-06	66.17	66.73	65.39	65.55	216840
2014-02-07	65.89	67.69	65.37	66.96	215712
2014-02-10	67.27	67.62	66.03	67.13	225150
2014-02-11	67.43	69.97	67.00	69.46	279323
2014-02-12	69.67	70.04	68.73	69.96	173373
2014-02-13	69.50	72.55	69.50	72.44	255558
2014-02-14	72.51	73.52	70.97	71.72	200602
2014-02-18	72.15	73.22	71.73	72.98	405353
2014-02-19	72.95	73.48	72.07	72.51	309307
2014-02-20	71.80	71.80	66.36	69.36	886349
2014-02-21	69.80	71.35	69.00	69.25	293003
2014-02-24	69.15	69.79	68.65	69.12	245336
2014-02-25	68.90	69.92	68.30	68.75	218191
2014-02-26	68.90	69.38	67.70	68.39	224716
2014-02-27	67.96	68.70	67.60	68.70	142870
2014-02-28	68.94	69.60	68.17	68.47	230707
2014-03-03	67.95	68.75	66.76	68.65	205377
2014-03-04	69.48	70.70	68.84	70.15	284155
2014-03-05	70.25	70.46	68.27	68.49	227934
2014-03-06	68.59	68.61	67.41	67.86	163990
2014-03-07	68.32	68.37	66.77	67.23	198053
2014-03-10	67.01	67.90	66.79	67.36	165811
2014-03-11	67.36	67.77	66.48	66.96	144542
2014-03-12	66.78	67.45	65.64	66.93	142023
2014-03-13	67.21	67.21	64.55	65.13	140269
2014-03-14	64.83	66.19	64.52	65.77	159177
2014-03-17	65.99	67.33	65.81	66.41	159434
2014-03-18	66.45	67.00	66.11	66.70	160534
2014-03-19	66.85	67.15	65.76	66.00	137371
2014-03-20	65.75	66.66	65.36	66.05	153171
2014-03-21	69.18	69.18	65.54	65.85	319811
2014-03-24	65.96	66.74	63.98	64.55	156629
2014-03-25	64.90	65.72	63.52	63.96	133158
2014-03-26	64.54	64.77	62.84	62.89	183377
2014-03-27	62.88	63.18	61.85	62.47	198950
2014-03-28	62.37	62.75	61.71	62.00	202693
2014-03-31	62.21	65.44	61.74	65.26	244788
2014-04-01	65.12	66.77	64.80	65.85	215817
2014-04-02	66.07	66.78	65.32	65.85	121753
2014-04-03	65.74	66.13	65.00	65.99	138537
2014-04-04	66.50	67.12	64.01	64.10	297725
2014-04-07	63.75	63.98	60.94	61.61	358478
2014-04-08	61.66	63.55	61.25	63.41	393635
2014-04-09	63.35	63.84	62.59	63.59	139000
2014-04-10	63.37	63.46	62.17	62.62	171961
2014-04-11	62.00	63.05	61.70	62.20	216310
2014-04-14	62.92	63.47	61.58	62.25	154535
2014-04-15	62.37	62.37	60.35	62.02	280844
2014-04-16	62.24	62.24	60.33	61.25	544713
2014-04-17	60.98	62.22	60.83	62.02	344943
2014-04-21	62.06	63.82	61.36	63.52	247852
2014-04-22	63.62	64.09	62.99	63.50	200525
2014-04-23	63.34	63.69	62.36	62.49	215943
2014-04-24	62.33	62.50	60.99	61.23	202578
2014-04-25	60.75	61.03	59.43	60.02	340036
2014-04-28	60.19	60.32	58.47	59.55	179089
2014-04-29	59.57	60.42	59.17	59.53	195669
2014-04-30	59.47	60.14	58.83	59.16	259080
2014-05-01	59.21	61.02	58.96	60.50	304901
2014-05-02	60.71	63.44	60.71	62.12	695564
2014-05-05	61.56	62.66	61.56	62.33	240853
2014-05-06	62.23	62.83	60.55	60.61	201245
2014-05-07	60.50	60.50	59.04	60.17	186367
2014-05-08	60.20	61.53	59.46	60.01	98992
2014-05-09	59.68	60.49	59.35	60.12	212850
2014-05-12	60.12	61.69	59.82	61.35	213905
2014-05-13	61.41	62.17	60.52	60.62	148445
2014-05-14	60.61	60.61	59.41	59.69	166337
2014-05-15	59.24	60.01	58.76	59.72	185806
2014-05-16	59.61	60.27	58.79	60.05	134957
2014-05-19	60.12	61.63	60.05	61.44	115370
2014-05-20	61.18	61.31	60.11	60.88	179219
2014-05-21	61.18	61.87	60.72	60.90	106596
2014-05-22	60.90	62.05	60.76	61.65	114947
2014-05-23	61.78	62.19	61.22	61.93	80487
2014-05-27	62.49	63.94	61.95	63.85	109270
2014-05-28	63.55	64.08	62.27	62.30	165653
2014-05-29	62.69	63.15	61.29	61.48	200790
2014-05-30	61.72	62.06	60.66	60.80	266359
2014-06-02	61.03	62.05	59.99	61.18	157981
2014-06-03	61.15	61.99	59.43	59.68	517139
2014-06-04	58.53	60.45	55.27	57.80	1044752
2014-06-05	57.38	58.94	56.67	58.22	385291
2014-06-06	58.83	59.13	57.75	58.67	367164
2014-06-09	58.50	60.32	58.50	60.29	255940
2014-06-10	59.93	60.08	58.37	58.49	220440
2014-06-11	58.20	58.89	57.79	58.10	282547
2014-06-12	58.15	58.44	57.21	58.40	213783
2014-06-13	58.66	58.98	57.21	57.39	158765
2014-06-16	57.13	57.83	56.84	57.14	160905
2014-06-17	57.04	58.25	55.75	57.97	222662
2014-06-18	58.08	58.22	56.62	57.68	268947
2014-06-19	57.95	58.20	57.28	57.73	194695
2014-06-20	58.07	58.59	57.54	58.55	380444
2014-06-23	58.66	59.33	58.18	58.99	238827
2014-06-24	59.64	60.04	58.98	59.05	251284
2014-06-25	59.00	59.79	58.52	59.77	207188
2014-06-26	59.96	61.81	59.27	61.75	492434
2014-06-27	61.75	63.60	61.47	62.77	606023
2014-06-30	62.42	63.29	62.00	62.46	564552
2014-07-01	62.48	63.66	62.42	62.49	420126
2014-07-02	62.23	62.62	61.64	62.07	181729
2014-07-03	62.18	62.24	61.85	62.16	75677
2014-07-07	61.83	62.17	61.35	61.83	270204
2014-07-08	61.63	61.67	61.10	61.30	270408
2014-07-09	61.57	62.25	60.62	61.79	208473
2014-07-10	60.67	61.67	60.57	61.15	155651
2014-07-11	60.92	60.93	60.02	60.40	142296
2014-07-14	60.98	61.42	60.03	60.16	104294
2014-07-15	59.83	60.30	58.90	59.22	158729
2014-07-16	59.55	59.74	58.45	58.54	123084
2014-07-17	58.11	58.48	56.88	57.05	159155
2014-07-18	56.88	57.88	56.88	57.45	324679
2014-07-21	57.17	57.66	56.56	57.26	177735
2014-07-22	57.48	58.95	57.33	58.62	178267
2014-07-23	58.62	59.10	58.22	59.08	146193
2014-07-24	59.12	59.38	58.61	58.92	181804
2014-07-25	58.50	58.68	58.03	58.51	154698
2014-07-28	58.74	59.29	58.21	59.14	250555
2014-07-29	59.24	60.07	58.80	59.63	183755
2014-07-30	60.18	60.68	59.57	60.51	129902
2014-07-31	59.81	60.14	59.19	59.47	220963
2014-08-01	59.60	59.97	59.06	59.34	149967
2014-08-04	59.72	60.59	58.56	60.47	144903
2014-08-05	60.16	60.98	60.06	60.86	145579
2014-08-06	60.55	61.78	60.54	61.38	175899
2014-08-07	61.62	61.96	59.99	60.21	180242
2014-08-08	60.20	60.78	59.51	59.57	132083
2014-08-11	59.82	60.60	59.39	59.70	97530
2014-08-12	59.48	59.94	58.83	59.30	150654
2014-08-13	59.43	61.05	59.02	60.90	149866
2014-08-14	60.80	61.35	60.20	61.06	97804
2014-08-15	61.69	61.73	60.00	61.38	200346
2014-08-18	62.13	62.13	61.00	61.80	213887
2014-08-19	61.91	62.68	61.65	62.61	266023
2014-08-20	62.22	62.60	61.51	62.06	185248
2014-08-21	59.92	59.92	56.52	58.27	1087553
2014-08-22	56.87	57.98	56.63	56.80	439492
2014-08-25	56.96	57.11	55.47	55.86	364080
2014-08-26	55.88	57.34	55.34	56.96	272848
2014-08-27	57.04	57.18	55.53	55.90	256246
2014-08-28	55.53	57.32	55.12	57.24	384712
2014-08-29	57.43	57.80	56.86	57.39	233718
2014-09-02	57.66	57.66	55.70	56.02	391752
2014-09-03	55.78	56.92	55.19	55.82	300587
2014-09-04	56.00	56.60	55.17	55.32	269091
2014-09-05	55.07	55.75	54.96	55.30	203814
2014-09-08	55.28	55.94	54.87	55.00	210814
2014-09-09	54.82	55.08	53.82	54.20	397611
2014-09-10	54.16	55.60	53.96	54.08	604003
2014-09-11	53.72	55.16	53.72	55.08	423403
2014-09-12	55.02	55.33	54.44	54.99	494298
2014-09-15	54.83	55.05	53.91	53.95	356421
2014-09-16	53.94	54.32	53.31	53.54	228747
2014-09-17	53.50	53.65	52.76	52.97	327776
2014-09-18	52.94	54.08	52.94	53.99	422782
2014-09-19	54.09	54.52	52.51	52.84	569197
2014-09-22	52.62	52.79	52.03	52.25	337654
2014-09-23	51.95	52.26	51.52	51.63	352770
2014-09-24	51.85	52.14	51.28	51.31	303312
2014-09-25	51.30	51.47	50.22	50.31	489718
2014-09-26	50.50	51.03	50.31	50.88	292836
2014-09-29	50.44	52.91	50.44	52.82	605725
2014-09-30	52.58	52.91	51.12	51.16	376096
2014-10-01	51.01	51.06	49.94	50.27	407147
2014-10-02	50.13	50.50	49.57	50.04	487222
2014-10-03	50.50	51.10	50.00	50.88	242699
2014-10-06	50.92	51.55	50.46	51.10	134226
2014-10-07	50.75	51.21	49.85	49.86	171526
2014-10-08	49.88	50.63	49.38	50.25	265985
2014-10-09	50.14	50.65	49.60	50.29	230606
2014-10-10	49.99	51.08	49.56	50.00	168590
2014-10-13	50.12	51.71	49.97	50.74	229500
2014-10-14	51.25	51.70	50.02	50.53	251779
2014-10-15	49.76	50.82	49.23	50.75	469199
2014-10-16	49.90	51.52	49.90	50.14	351077
2014-10-17	50.60	50.60	49.91	50.08	281944
2014-10-20	49.79	51.43	49.79	51.39	232833
2014-10-21	51.76	52.09	51.48	51.70	139016
2014-10-22	51.97	52.09	50.99	51.06	92709
2014-10-23	51.56	51.93	50.94	51.14	181839
2014-10-24	51.29	51.56	50.90	50.96	112353
2014-10-27	50.82	51.33	50.51	51.00	251665
2014-10-28	51.00	51.07	50.57	50.74	410774
2014-10-29	50.70	50.95	50.12	50.75	458382
2014-10-30	50.66	50.91	50.12	50.73	479803
2014-10-31	51.62	52.78	51.62	52.50	407226
2014-11-03	52.50	52.55	51.73	51.95	216314
2014-11-04	51.76	52.34	51.60	51.99	167952
2014-11-05	52.05	52.46	51.63	52.07	177038
2014-11-06	51.89	51.95	50.88	51.20	268571
2014-11-07	50.96	51.00	49.97	50.30	376055
2014-11-10	50.15	50.30	49.78	50.00	451792
2014-11-11	50.17	51.33	49.90	50.92	331770
2014-11-12	50.93	51.37	48.96	50.52	764416
2014-11-13	50.37	51.14	50.22	50.94	39834
2014-11-14	51.48	52.90	51.04	52.72	317951
2014-11-17	52.84	53.71	52.71	52.97	569032
2014-11-18	53.10	53.25	50.08	50.12	386589
2014-11-19	49.91	50.64	48.33	48.51	659842
2014-11-20	48.50	56.00	48.19	55.01	1691006
2014-11-21	54.12	55.08	51.02	52.18	1230444
2014-11-24	52.55	54.94	52.16	54.26	529633
2014-11-25	54.26	54.90	53.02	53.76	378726
2014-11-26	53.96	54.23	53.53	53.75	299770
2014-11-28	53.58	54.18	53.21	53.25	165717
2014-12-01	53.08	54.05	52.65	52.82	355411
2014-12-02	53.05	54.48	52.99	53.18	282211
2014-12-03	53.01	53.59	52.40	53.33	270844
2014-12-04	53.18	53.86	52.78	53.31	245024
2014-12-05	53.33	54.14	53.03	53.89	258410
2014-12-08	53.66	54.47	53.28	53.94	357697
2014-12-09	53.77	55.51	53.03	55.25	810993
2014-12-10	54.90	55.34	53.87	53.95	383753
2014-12-11	54.36	54.71	53.54	53.68	440639
2014-12-12	53.00	54.07	52.46	53.76	280929
2014-12-15	53.83	54.30	52.96	53.90	442842
2014-12-16	53.90	55.16	53.78	54.26	460495
2014-12-17	54.26	55.28	53.35	55.09	394250
2014-12-18	55.04	55.20	53.80	54.65	289608
2014-12-19	54.55	55.92	54.38	55.56	600725
2014-12-22	55.89	55.89	53.94	54.85	194537
2014-12-23	54.85	55.35	54.13	54.15	318490
2014-12-24	54.41	55.14	54.09	54.63	260663
2014-12-26	54.83	55.42	54.21	55.06	147070
2014-12-29	55.23	56.33	55.14	55.45	238018
2014-12-30	55.28	55.98	55.23	55.29	207828
2014-12-31	55.58	56.55	54.93	55.68	269828
2015-01-02	56.03	56.32	53.68	54.78	243976
2015-01-05	54.21	58.13	53.93	57.79	870964
2015-01-06	54.69	56.43	53.76	54.36	866354
2015-01-07	54.80	55.00	53.49	54.97	340618
2015-01-08	55.41	57.90	54.96	57.57	428188
2015-01-09	57.56	57.56	56.05	56.13	233182
2015-01-12	55.98	56.53	55.36	56.45	245323
2015-01-13	56.96	57.47	55.49	56.08	240407
2015-01-14	55.49	56.60	54.70	56.55	206622
2015-01-15	56.77	56.77	55.28	55.59	277165
2015-01-16	55.37	58.12	54.93	57.94	405754
2015-01-20	57.93	59.29	56.00	57.21	370056
2015-01-21	56.97	57.58	55.69	56.46	336762
2015-01-22	56.64	57.57	55.13	57.54	210717
2015-01-23	57.72	57.72	56.25	57.16	256791
2015-01-26	56.64	57.57	56.04	57.57	217579
2015-01-27	56.97	57.67	56.01	57.32	288466
2015-01-28	57.79	58.70	57.01	57.22	369788
2015-01-29	57.48	57.86	55.25	56.42	330400
2015-01-30	55.83	56.56	55.37	55.57	305616
2015-02-02	55.53	56.05	54.46	55.49	211537
2015-02-03	55.44	56.45	55.04	56.13	221957
2015-02-04	55.98	57.11	55.07	56.36	174614
2015-02-05	56.66	57.26	56.26	56.80	221474
2015-02-06	56.84	57.25	56.27	56.84	354766
2015-02-09	56.58	57.34	55.93	56.01	297226
2015-02-10	56.51	56.84	55.79	56.73	263050
2015-02-11	56.79	57.30	56.49	56.76	186262
2015-02-12	57.09	57.22	56.57	56.77	192175
2015-02-13	56.81	57.44	56.09	57.03	333169
2015-02-17	56.90	57.38	56.21	56.60	212707
2015-02-18	56.68	57.48	56.32	56.68	326924
2015-02-19	56.38	58.20	56.08	57.29	255135
2015-02-20	57.49	58.56	57.29	58.30	309279
2015-02-23	58.33	59.59	57.60	59.57	393904
2015-02-24	59.47	61.00	59.40	59.75	414467
2015-02-25	59.52	60.55	59.31	60.37	321150
2015-02-26	73.43	76.48	65.12	66.60	9379679
2015-02-27	68.10	70.37	67.50	68.50	1723626
2015-03-02	68.94	70.25	67.86	70.15	726458
2015-03-03	69.78	70.66	69.27	70.36	623784
2015-03-04	69.96	71.35	69.49	71.19	522840
2015-03-05	71.25	72.24	70.85	72.03	414788
2015-03-06	70.19	70.55	68.81	70.20	979651
2015-03-09	70.02	70.02	68.02	69.39	822724
2015-03-10	68.10	68.70	67.35	68.21	588851
2015-03-11	68.43	68.50	67.30	68.11	469850
2015-03-12	68.11	68.47	67.20	67.28	465628
2015-03-13	67.46	68.24	64.72	65.26	823348
2015-03-16	65.78	67.28	65.46	66.65	413543
2015-03-17	65.70	66.83	65.41	66.04	402991
2015-03-18	65.66	66.42	65.27	65.88	342227
2015-03-19	65.77	65.98	65.27	65.67	177854
2015-03-20	66.04	66.23	64.84	65.21	446877
2015-03-23	65.33	66.08	65.00	65.05	692727
2015-03-24	66.10	66.28	65.45	65.63	409521
2015-03-25	65.59	66.04	63.46	63.53	419116
2015-03-26	63.73	65.00	63.31	64.25	402578
2015-03-27	64.17	64.97	64.10	64.87	200984
2015-03-30	65.35	65.46	64.66	65.00	288470
2015-03-31	64.44	65.51	64.44	64.92	465393
2015-04-01	64.72	65.41	63.24	65.21	408390
2015-04-02	65.18	65.65	64.60	65.51	223619
2015-04-06	65.37	65.70	64.12	64.67	259387
2015-04-07	64.57	65.55	64.27	64.75	205721
2015-04-08	64.51	65.24	64.29	64.92	138368
2015-04-09	64.75	66.02	64.35	65.98	264254
2015-04-10	65.71	65.86	64.90	65.84	182793
2015-04-13	66.10	67.12	65.88	66.23	229882
2015-04-14	66.25	66.92	65.17	66.28	226541
2015-04-15	66.55	66.94	64.76	65.18	283611
2015-04-16	65.19	65.86	64.16	64.59	207206
2015-04-17	64.41	64.82	62.70	63.11	419163
2015-04-20	63.46	64.39	63.16	63.46	220812
2015-04-21	63.95	64.55	63.27	63.32	289891
2015-04-22	63.40	64.19	63.23	63.59	427219
2015-04-23	63.82	64.22	63.06	63.19	297158
2015-04-24	63.41	64.38	62.67	62.89	249269
2015-04-27	63.27	64.27	62.68	63.72	352743
2015-04-28	63.42	63.89	62.62	63.64	204084
2015-04-29	63.38	63.90	62.02	62.04	213689
2015-04-30	61.64	62.22	60.69	60.91	258001
2015-05-01	60.91	61.62	60.47	61.54	238242
2015-05-04	61.38	62.57	61.38	61.62	209872
2015-05-05	61.31	61.78	60.28	60.57	244169
2015-05-06	61.31	63.95	60.89	61.76	265312
2015-05-07	61.97	62.29	61.45	61.90	239383
2015-05-08	62.13	62.91	61.90	62.77	277636
2015-05-11	62.55	63.48	62.16	62.65	167159
2015-05-12	62.48	62.82	61.32	61.51	314185
2015-05-13	61.70	61.80	60.42	60.57	332882
2015-05-14	61.04	61.89	60.59	61.77	286403
2015-05-15	61.80	62.05	60.43	61.27	654658
2015-05-18	61.20	63.00	61.04	62.62	351379
2015-05-19	62.14	62.71	61.25	62.64	331992
2015-05-20	62.58	62.75	61.78	61.82	307897
2015-05-21	61.68	62.88	61.01	62.75	360738
2015-05-22	62.26	63.53	61.72	63.02	299681
2015-05-26	62.32	63.29	61.92	62.45	271973
2015-05-27	62.56	63.61	62.15	63.51	349339
2015-05-28	63.31	64.26	63.07	64.15	311303
2015-05-29	64.00	64.28	63.02	64.01	496580
2015-06-01	64.66	66.24	64.13	65.40	580417
2015-06-02	68.00	68.74	65.53	68.35	1219285
2015-06-03	68.28	69.88	67.54	69.44	990239
2015-06-04	68.17	68.17	63.66	64.15	884124
2015-06-05	62.74	63.96	61.98	63.22	712534
2015-06-08	62.68	63.19	61.52	62.11	468041
2015-06-09	62.12	62.35	60.94	60.96	365038
2015-06-10	61.38	62.13	60.97	61.53	438104
2015-06-11	61.91	62.85	61.32	62.23	330771
2015-06-12	61.83	61.98	61.26	61.43	307376
2015-06-15	60.91	61.88	60.35	61.76	239324
2015-06-16	61.61	62.18	60.78	60.81	277114
2015-06-17	60.86	61.40	60.41	60.49	367952
2015-06-18	60.76	62.05	60.51	61.54	265555
2015-06-19	61.74	62.37	61.28	61.68	346083
2015-06-22	62.85	63.41	62.14	62.31	246652
2015-06-23	62.58	62.98	61.97	62.07	219796
2015-06-24	62.19	62.19	61.15	61.19	192817
2015-06-25	61.60	61.88	61.06	61.34	127879
2015-06-26	61.36	61.57	61.10	61.50	506588
2015-06-29	60.50	60.86	59.58	59.61	440791
2015-06-30	60.19	60.40	58.99	59.46	338521
2015-07-01	59.77	60.38	59.37	60.03	253191
2015-07-02	59.82	60.16	58.34	58.76	293713
2015-07-06	58.62	59.47	58.06	59.44	281920
2015-07-07	59.07	59.64	58.21	59.54	185188
2015-07-08	59.09	59.87	57.87	58.01	210136
2015-07-09	58.79	59.66	58.19	58.23	250278
2015-07-10	59.18	59.46	56.15	58.69	240469
2015-07-13	59.48	61.93	59.35	61.33	488025
2015-07-14	61.78	61.88	60.82	61.48	221672
2015-07-15	61.48	61.86	60.46	60.98	188073
2015-07-16	62.62	62.88	61.03	61.32	255018
2015-07-17	61.54	61.89	61.19	61.65	184949
2015-07-20	61.95	62.10	61.23	61.60	183038
2015-07-21	61.85	62.16	61.05	61.59	197347
2015-07-22	61.60	62.17	61.34	62.04	146543
2015-07-23	62.18	62.72	61.50	61.84	158576
2015-07-24	62.06	62.06	60.39	61.16	229218
2015-07-27	61.20	62.20	60.33	60.50	285300
2015-07-28	60.97	61.14	59.72	60.96	311326
2015-07-29	61.07	61.81	60.76	61.77	246657
2015-07-30	61.08	62.23	60.69	61.86	192682
2015-07-31	61.73	61.94	61.01	61.40	296648
2015-08-03	61.24	61.57	59.76	60.81	410174
2015-08-04	60.69	61.14	60.20	60.78	198074
2015-08-05	61.14	61.27	60.02	60.39	203975
2015-08-06	60.81	60.97	58.62	58.74	178071
2015-08-07	58.54	59.26	57.90	58.77	178907
2015-08-10	59.17	59.82	58.64	59.46	317840
2015-08-11	58.93	60.44	58.93	60.08	162178
2015-08-12	59.32	60.78	58.57	59.55	167766
2015-08-13	59.75	60.30	59.29	59.33	125037
2015-08-14	59.45	60.15	58.66	59.23	162074
2015-08-17	58.59	59.55	58.11	59.43	216595
2015-08-18	59.48	60.10	59.10	59.60	139261
2015-08-19	59.47	61.04	59.08	60.41	367760
2015-08-20	66.50	67.49	64.03	64.74	1709953
2015-08-21	64.69	67.66	64.65	66.48	959071
2015-08-24	62.18	65.47	61.62	64.28	625304
2015-08-25	65.79	65.79	64.07	64.72	370036
2015-08-26	65.83	67.46	64.67	67.07	462572
2015-08-27	66.71	67.31	65.83	66.81	432231
2015-08-28	66.37	67.24	65.72	67.00	292224
2015-08-31	66.90	67.14	65.02	65.34	249466
2015-09-01	64.40	65.50	63.21	63.53	301362
2015-09-02	64.02	64.67	62.15	64.15	285789
2015-09-03	64.14	64.90	64.05	64.64	175633
2015-09-04	64.13	65.08	63.99	64.37	150518
2015-09-08	66.51	67.93	66.08	67.78	533695
2015-09-09	68.00	68.50	64.23	64.55	420488
2015-09-10	65.01	66.00	64.85	65.92	291705
2015-09-11	65.94	67.94	65.40	67.00	304844
2015-09-14	66.93	67.10	66.02	66.24	175266
2015-09-15	66.50	67.70	66.28	67.53	328658
2015-09-16	67.78	69.45	67.78	69.41	318949
2015-09-17	69.16	70.48	68.90	69.79	185189
2015-09-18	69.09	71.20	69.09	70.69	368695
2015-09-21	70.36	70.70	68.60	69.26	269964
2015-09-22	68.48	69.47	67.72	69.41	424056
2015-09-23	68.55	69.03	67.19	68.09	420121
2015-09-24	67.45	68.55	65.73	66.57	440319
2015-09-25	67.12	67.74	66.05	66.92	358761
2015-09-28	67.17	67.17	60.47	60.81	569353
2015-09-29	60.72	63.20	58.58	58.74	698366
2015-09-30	61.38	61.50	59.11	60.78	636927
2015-10-01	60.68	61.05	59.28	60.57	353531
2015-10-02	60.57	61.99	60.47	61.92	336400
2015-10-05	62.31	62.83	61.57	62.54	270277
2015-10-06	63.05	64.69	62.20	63.41	754248
2015-10-07	63.20	64.77	61.89	63.79	4001121
2015-10-08	62.84	63.88	62.59	63.15	519829
2015-10-09	63.47	65.84	63.23	65.44	410909
2015-10-12	65.04	67.23	64.97	66.95	376353
2015-10-13	65.80	67.98	65.66	67.93	658849
2015-10-14	67.75	69.21	67.61	68.50	847293
2015-10-15	68.37	69.10	67.34	69.09	758802
2015-10-16	69.12	70.25	68.66	69.95	4082242
2019-06-19	67.61	67.69	66.22	66.56	40970
2019-06-20	63.78	63.92	62.67	62.94	45499
2019-06-21	62.33	62.98	61.99	62.11	63167
2019-06-24	61.38	61.59	60.29	60.33	57747
2019-06-25	59.51	60.98	58.91	60.09	102337
2019-06-26	61.22	61.65	60.76	61.23	46145
2019-06-27	61.79	61.89	61.30	61.33	65225
2019-06-28	61.15	61.56	60.99	61.10	25288
2019-07-01	62.58	63.50	62.41	63.42	68231
2019-07-02	62.78	62.85	60.65	60.81	81661
2019-07-03	60.60	60.93	60.17	60.54	29109
2019-07-05	62.59	63.16	61.85	61.93	65912
2019-07-08	61.90	62.73	61.90	62.73	18458
2019-07-09	62.60	62.88	62.12	62.32	39277
2019-07-10	61.24	61.73	60.40	60.40	36679
2019-07-11	60.70	61.62	60.60	61.41	30777
2019-07-12	61.30	61.52	60.59	60.70	21211
2019-07-15	60.86	61.35	60.73	60.73	10145
2019-07-16	61.13	61.99	60.93	61.76	27999
2019-07-17	61.21	61.32	59.80	59.82	45917
2019-07-18	60.46	60.63	57.99	58.14	109871
2019-07-19	59.04	60.21	58.55	59.90	85195
2019-07-22	59.84	60.05	59.63	59.99	27142
2019-07-23	59.99	60.71	59.56	60.71	75680
2019-07-24	59.85	60.32	59.63	60.03	35491
2019-07-25	60.15	61.14	60.15	60.92	66267
2019-07-26	60.18	60.69	60.18	60.69	18068
2019-07-29	60.27	60.75	59.76	59.94	43307
2019-07-30	59.71	60.02	59.41	59.53	47415
2019-07-31	59.53	61.25	59.31	61.09	203308
2019-08-01	61.92	61.92	58.22	58.22	82215
2019-08-02	59.19	59.20	58.14	58.67	74809
2019-08-05	57.01	57.60	56.37	57.10	34777
2019-08-06	56.65	56.83	56.13	56.18	16711
2019-08-07	54.32	54.49	53.36	54.45	84840
2019-08-08	54.52	54.67	53.45	53.86	74920
2019-08-09	54.42	54.50	53.70	54.24	22538
2019-08-12	54.01	54.01	52.75	53.28	51189
2019-08-13	52.90	56.74	52.89	53.94	114264
2019-08-14	53.08	53.76	52.48	53.20	53082
2019-08-15	53.06	53.14	52.33	52.54	34511
2019-08-16	53.21	53.85	52.95	53.20	31828
2019-08-19	54.32	54.61	53.96	54.47	24665
2019-08-20	54.00	54.06	53.63	53.63	19892
2019-08-21	54.05	54.19	53.73	54.02	17307
2019-08-22	54.31	54.39	53.96	54.28	27273
2019-08-23	53.92	54.04	52.07	52.17	33503
2019-08-26	52.00	52.29	51.60	52.12	22231
2019-08-27	52.05	52.05	51.10	51.20	18862
2019-08-28	51.28	51.77	51.12	51.46	30136
2019-08-29	51.30	52.77	51.29	52.20	57374
2019-08-30	52.39	52.93	52.03	52.52	26010
2019-09-03	51.63	51.75	50.79	51.05	24971
2019-09-04	51.14	51.15	50.29	50.42	31950
2019-09-05	51.59	53.63	51.59	52.83	109729
2019-09-06	52.48	53.77	52.23	53.70	70759
2019-09-09	53.39	54.27	53.34	54.14	53011
2019-09-10	54.34	55.09	54.07	55.08	34286
2019-09-11	54.99	54.99	54.26	54.38	27030
2019-09-12	53.16	54.50	52.89	54.23	64780
2019-09-13	53.91	55.17	53.73	55.08	36445
2019-09-16	54.04	54.46	53.76	54.17	39189
2019-09-17	53.88	54.17	53.66	53.98	18586
2019-09-18	53.80	55.32	52.96	54.63	45725
2019-09-19	54.03	54.39	53.92	54.28	18453
2019-09-20	54.01	54.10	52.96	53.02	21884
2019-09-23	52.86	52.86	52.28	52.43	25044
2019-09-24	52.83	52.94	51.68	51.80	22253
2019-09-25	52.20	54.03	52.10	53.77	63735
2019-09-26	53.53	53.89	53.27	53.77	21156
2019-09-27	54.91	55.06	53.95	54.36	42438
2019-09-30	55.40	56.73	55.10	56.01	48445
2019-10-01	56.73	56.92	54.98	55.42	41051
2019-10-02	54.50	54.75	53.72	54.12	75415
2019-10-03	54.11	54.11	52.70	53.66	54077
2019-10-04	53.98	54.18	53.40	53.68	21844
2019-10-07	54.22	54.88	53.82	54.60	27003
2019-10-08	53.60	54.12	53.40	53.63	52304
2019-10-09	53.28	53.88	53.28	53.66	13714
2019-10-10	53.98	54.67	53.98	54.58	22766
2019-10-11	55.23	56.03	55.10	55.17	76387
2019-10-14	54.87	54.90	54.57	54.73	7431
2019-10-15	55.02	55.67	55.02	55.55	15045
2019-10-16	55.00	55.28	54.82	54.89	13261
2019-10-17	54.69	54.84	54.43	54.77	9099
2019-10-18	54.87	54.92	54.76	54.79	11911
2019-10-21	54.86	55.52	54.71	55.43	16007
2019-10-22	55.18	55.42	55.03	55.11	8110
2019-10-23	54.65	54.84	54.54	54.84	4776
2019-10-24	54.29	54.34	53.97	54.06	19936
2019-10-25	53.08	54.17	53.08	53.86	16598
2019-10-28	54.31	54.96	54.31	54.79	8019
2019-10-29	55.28	55.43	54.83	55.07	10299
2019-10-30	54.91	55.58	54.53	54.53	18947
2019-10-31	53.76	53.76	53.23	53.43	17982
2019-11-01	53.45	53.66	53.10	53.28	19963
2019-11-04	53.50	53.89	53.37	53.60	25736
2019-11-05	54.74	55.73	54.12	55.38	43954
2019-11-06	55.20	55.21	54.65	54.86	13622
2019-11-07	55.20	57.09	55.12	56.57	59917
2019-11-08	57.13	57.31	56.68	57.31	52784
2019-11-11	57.13	58.12	57.04	57.58	31988
2019-11-12	57.66	58.32	57.28	57.32	48006
2019-11-13	57.00	57.15	56.71	56.94	50567
2019-11-14	56.52	56.83	56.09	56.43	27573
2019-11-15	56.87	56.87	56.57	56.76	21987
2019-11-18	56.49	56.60	56.18	56.34	27638
2019-11-19	56.71	56.71	56.09	56.29	33397
2019-11-20	56.65	56.67	56.10	56.27	29857
2019-11-21	56.49	57.01	56.06	56.89	16797
2019-11-22	56.54	57.06	56.54	57.06	8412
2019-11-25	57.45	57.68	57.25	57.68	14394
2019-11-26	57.70	58.04	57.05	57.07	15671
2019-11-27	57.72	57.75	57.56	57.68	3683
2019-11-29	57.67	57.67	56.78	56.97	6022
2019-12-02	57.45	57.45	56.88	57.04	13045
2019-12-03	56.02	56.02	55.75	55.98	14680
2019-12-04	56.01	56.41	56.01	56.16	8170
2019-12-05	56.21	56.21	55.85	56.14	17565
2019-12-06	57.17	57.45	57.17	57.36	96603
2019-12-09	57.28	57.40	57.17	57.34	4091
2019-12-10	56.88	57.23	56.84	57.03	10766
2019-12-11	56.83	56.85	55.97	56.22	18298
2019-12-12	55.50	57.01	55.49	56.64	39009
2019-12-13	56.50	56.92	56.02	56.13	8590
2019-12-16	55.98	56.28	55.93	56.11	88942
2019-12-17	56.14	56.22	55.99	56.17	3050
2019-12-18	56.08	56.27	56.03	56.20	2956
2019-12-19	56.22	56.23	55.81	55.93	6725
2019-12-20	55.96	56.16	55.86	56.08	9020
2019-12-23	55.67	55.72	55.43	55.46	11234
2019-12-24	54.81	54.81	54.35	54.35	4816
2019-12-26	53.69	53.75	53.47	53.48	13764
2019-12-27	53.58	53.62	53.33	53.59	4644
2019-12-30	53.45	53.45	53.32	53.40	19566
2019-12-31	52.90	53.26	52.75	53.21	19902
2020-01-02	52.53	52.85	52.29	52.49	22367
2020-01-03	51.13	51.32	50.83	51.08	34489
2020-01-06	49.30	50.29	49.29	49.98	63677
2020-01-07	49.89	49.92	49.55	49.62	27214
2020-01-08	49.31	50.86	49.28	50.37	118363
2020-01-09	50.97	51.34	50.78	51.01	39131
2020-01-10	50.87	50.87	50.35	50.41	44178
2020-01-13	50.81	51.17	50.81	51.12	29023
2020-01-14	51.47	51.64	51.23	51.28	38467
2020-01-15	50.91	51.15	50.57	50.69	28751
2020-01-16	50.92	51.21	50.79	50.89	19381
2020-01-17	50.75	50.84	50.36	50.64	47622
2020-01-21	51.25	51.32	50.54	50.56	20633
2020-01-22	50.63	50.71	50.55	50.55	8572
2020-01-23	50.63	50.63	49.97	50.32	41796
2020-01-24	50.45	50.45	49.50	49.75	39584
2020-01-27	48.88	49.37	48.88	49.05	17424
2020-01-28	49.53	50.03	49.39	49.95	27059
2020-01-29	49.95	49.99	49.40	49.44	13105
2020-01-30	49.30	49.63	48.93	49.43	36476
2020-01-31	49.15	49.22	48.71	48.83	25407
2020-02-03	49.35	49.85	49.29	49.51	14585
2020-02-04	50.47	51.24	50.47	50.87	38592
2020-02-05	50.91	51.02	50.10	50.71	14008
2020-02-06	50.29	50.41	50.07	50.16	23853
2020-02-07	49.88	50.11	49.67	49.88	3894
2020-02-10	49.69	49.75	49.49	49.70	6199
2020-02-11	49.79	50.38	49.79	50.05	26844
2020-02-12	50.32	50.32	50.00	50.14	4106
2020-02-13	49.74	49.74	49.43	49.57	10649
2020-02-14	49.19	49.23	49.05	49.14	3765
2020-02-18	48.57	48.72	47.80	47.91	29868
2020-02-19	47.82	47.88	47.30	47.36	10213
2020-02-20	47.22	47.22	46.73	46.94	16625
2020-02-21	45.73	45.80	45.21	45.51	41314
2020-02-24	43.43	45.05	43.35	44.69	76390
2020-02-25	45.23	46.49	44.70	46.23	120364
2020-02-26	46.00	46.47	45.20	45.89	50087
2020-02-27	44.97	45.96	44.72	45.86	39741
2020-02-28	46.70	49.95	46.70	49.03	271964
2020-03-02	48.08	48.64	47.66	48.56	27510
2020-03-03	47.58	47.58	44.90	45.50	31425
2020-03-04	45.29	45.60	45.00	45.39	12403
2020-03-05	44.33	44.42	43.46	43.49	125595
2020-03-06	43.01	44.87	42.55	43.50	58448
2020-03-09	42.95	45.64	42.95	43.23	27982
2020-03-10	44.21	45.13	44.16	45.12	54899
2020-03-11	44.17	45.66	44.05	45.46	32575
2020-03-12	46.86	49.54	46.86	49.08	196103
2020-03-13	48.20	52.91	47.18	52.04	86146
2020-03-16	56.20	56.74	52.29	52.98	86200
2020-03-17	54.22	54.46	49.91	51.39	90837
2020-03-18	52.97	55.32	52.44	53.61	70310
2020-03-19	54.60	55.50	53.63	55.29	50433
2020-03-20	53.20	54.57	52.81	53.82	33965
2020-03-23	51.60	51.60	48.09	48.55	49966
2020-03-24	42.00	44.33	41.27	42.70	84889
2020-03-25	43.79	44.62	43.18	43.79	53947
2020-03-26	42.25	43.93	41.86	43.12	45153
2020-03-27	43.33	43.63	42.72	43.21	20304
2020-03-30	43.61	44.24	43.21	43.65	22687
2020-03-31	44.56	46.28	44.32	46.28	40915
2020-04-01	46.50	47.06	45.36	45.73	24522
2020-04-02	44.36	44.67	43.23	43.59	146163
2020-04-03	43.32	43.71	42.88	43.00	32977
2020-04-06	41.71	41.81	39.62	39.95	59061
2020-04-07	40.72	41.60	40.58	41.16	38306
2020-04-08	40.78	41.36	40.60	41.35	17388
2020-04-09	38.84	39.20	37.71	38.61	62036
2020-04-13	38.48	38.48	36.95	37.29	25595
2020-04-14	37.13	37.94	36.21	37.67	25465
2020-04-15	37.90	38.44	37.63	37.99	59961
2020-04-16	38.08	39.00	37.36	38.48	26872
2020-04-17	39.27	40.38	39.20	40.24	60744
2020-04-20	39.99	40.08	39.16	39.60	49211
2020-04-21	40.95	41.09	39.71	39.99	188134
2020-04-22	38.70	38.73	38.00	38.21	70881
2020-04-23	37.90	38.02	37.08	37.66	169483
2020-04-24	37.45	38.57	37.41	38.00	22906
2020-04-27	38.27	38.88	38.27	38.60	39185
2020-04-28	38.69	39.43	38.66	38.92	24658
2020-04-29	39.25	39.35	38.40	38.50	30858
2020-04-30	39.33	40.42	38.96	39.96	36164
2020-05-01	40.46	40.51	39.24	39.43	50814
2020-05-04	39.25	39.42	39.00	39.23	25339
2020-05-05	39.52	39.76	39.01	39.07	15227
2020-05-06	40.13	40.54	39.78	40.19	35904
2020-05-07	39.91	39.91	38.29	38.58	39027
2020-05-08	38.75	39.44	38.46	39.29	21682
2020-05-11	39.35	39.96	39.21	39.74	18132
2020-05-12	39.41	39.68	38.94	39.50	20357
2020-05-13	39.02	39.20	38.66	38.66	22187
2020-05-14	38.65	38.65	37.69	37.90	16029
2020-05-15	37.40	37.77	37.00	37.29	31114
2020-05-18	37.36	38.19	37.36	38.15	29047
2020-05-19	37.78	37.83	37.36	37.41	13327
2020-05-20	37.48	37.53	37.12	37.23	54023
2020-05-21	37.67	38.67	37.67	38.30	26810
2020-05-22	37.92	37.97	37.63	37.75	7987
2020-05-26	38.03	39.06	38.03	38.91	36155
2020-05-27	39.97	40.02	38.83	38.85	23469
2020-05-28	38.31	38.93	38.23	38.62	64705
2020-05-29	38.10	38.27	37.66	38.03	22549
2020-06-01	38.15	38.19	37.66	37.79	31473
2020-06-02	37.64	38.71	37.58	38.45	21176
2020-06-03	39.62	40.38	39.31	40.02	78278
2020-06-04	39.07	39.77	38.75	38.96	55068
2020-06-05	40.51	41.16	40.45	40.57	88390
2020-06-08	40.23	40.40	39.50	39.62	189580
2020-06-09	38.87	39.03	38.57	38.95	26308
2020-06-10	38.42	39.11	37.66	37.72	193568
2020-06-11	37.80	38.42	37.40	38.31	33549
2020-06-12	37.78	38.23	37.57	38.16	31498
2020-06-15	39.38	39.52	38.28	38.32	42452
2020-06-16	38.49	38.67	38.13	38.27	7039
2020-06-17	38.49	38.51	38.07	38.16	5222
2020-06-18	38.36	38.67	38.36	38.36	4345
2020-06-19	37.95	37.95	37.09	37.29	41637
2020-06-22	36.66	36.98	36.33	36.90	31749
2020-06-23	36.42	36.42	36.08	36.09	42425
2020-06-24	36.51	36.65	35.91	36.48	52752
2020-06-25	36.57	36.83	36.56	36.62	16946
2020-06-26	37.05	37.33	36.08	36.08	42006
2020-06-29	36.17	36.29	36.00	36.15	9173
2020-06-30	36.25	36.25	35.32	35.57	48482
2020-07-01	36.12	36.67	36.07	36.17	35717
2020-07-02	36.39	36.42	35.87	35.94	17239
2020-07-06	35.59	35.92	35.53	35.62	33662
2020-07-07	35.93	35.93	35.05	35.09	58783
2020-07-08	34.55	34.78	34.36	34.74	43471
2020-07-09	34.69	35.38	34.59	35.07	49101
2020-07-10	34.94	35.54	34.90	35.32	36971
2020-07-13	34.73	35.27	34.73	35.23	24018
2020-07-14	35.36	35.40	34.87	34.99	34901
2020-07-15	35.19	35.23	34.83	34.91	23161
2020-07-16	35.19	35.77	35.13	35.77	34714
2020-07-17	35.22	35.27	35.08	35.12	17010
2020-07-20	35.01	35.16	34.86	34.88	26578
2020-07-21	34.18	34.20	33.83	33.93	58773
2020-07-22	33.49	33.57	32.80	32.93	71289
2020-07-23	32.69	32.84	31.84	32.37	101417
2020-07-24	31.68	32.00	31.65	31.79	145583
2020-07-27	30.81	31.02	30.48	30.75	88553
2020-07-28	30.90	31.02	30.27	30.39	64282
2020-07-29	30.26	30.82	29.61	29.96	202860
2020-07-30	30.50	30.95	30.22	30.38	133698
2020-07-31	30.15	30.24	29.65	29.76	142493
2020-08-03	29.96	30.28	29.70	29.73	86991
2020-08-04	29.75	29.82	28.52	28.52	162270
2020-08-05	27.94	28.23	27.49	27.99	127562
2020-08-06	27.38	27.73	27.18	27.37	114122
2020-08-07	27.75	28.70	27.67	28.22	203689
2020-08-10	28.12	28.60	27.67	28.40	94608
2020-08-11	30.36	31.62	30.29	31.43	266803
2020-08-12	30.59	31.67	30.41	31.63	139175
2020-08-13	30.90	31.04	29.93	30.37	122412
2020-08-14	30.39	30.97	30.27	30.66	91057
2020-08-17	29.88	29.90	29.16	29.32	122461
2020-08-18	28.54	29.56	28.45	28.78	119779
2020-08-19	29.13	30.82	29.04	30.69	209371
2020-08-20	31.04	31.16	30.18	30.26	156391
2020-08-21	30.77	31.28	30.49	30.71	125541
2020-08-24	30.48	31.19	30.45	31.07	106667
2020-08-25	31.10	31.52	31.02	31.02	186820
2020-08-26	31.35	31.35	30.18	30.26	159426
2020-08-27	29.63	31.58	29.60	30.96	194673
2020-08-28	30.00	30.15	29.48	29.86	104786
2020-08-31	29.71	29.89	29.48	29.76	85796
2020-09-01	29.01	29.87	29.01	29.65	109079
2020-09-02	30.07	30.80	30.07	30.46	116136
2020-09-03	30.53	31.16	30.38	30.90	154248
2020-09-04	31.00	31.30	30.58	30.72	164103
2020-09-08	31.49	31.59	30.52	30.82	462434
2020-09-09	30.39	30.50	30.16	30.22	335349
2020-09-10	29.80	30.45	29.68	30.41	183237
2020-09-11	30.18	30.55	30.04	30.43	56426
2020-09-14	29.99	30.03	29.74	29.89	74798
2020-09-15	29.71	30.22	29.65	30.07	72504
2020-09-16	29.54	30.09	29.52	29.95	85509
2020-09-17	30.60	30.75	30.22	30.24	68640
2020-09-18	30.18	30.34	29.85	30.18	44782
2020-09-21	31.31	32.37	31.19	31.40	448612
2020-09-22	31.35	31.90	31.22	31.72	62707
2020-09-23	32.37	33.37	32.24	33.13	184582
2020-09-24	33.29	33.50	32.59	32.87	181045
2020-09-25	33.27	33.46	32.94	33.07	44313
2020-09-28	32.70	32.98	32.30	32.42	108159
2020-09-29	32.16	32.23	31.75	31.81	81631
2020-09-30	31.96	32.25	31.64	32.19	73348
2020-10-01	31.62	31.80	31.29	31.55	329686
2020-10-02	31.59	31.76	31.39	31.64	64090
2020-10-05	31.49	31.49	31.06	31.30	50628
2020-10-06	31.05	32.17	30.99	32.17	72996
2020-10-07	32.22	32.46	32.11	32.19	87690
2020-10-08	31.78	32.31	31.68	31.90	26449
2020-10-09	31.05	31.09	30.66	30.68	101757
2020-10-12	30.87	30.97	30.79	30.88	44998
2020-10-13	31.62	32.10	31.62	31.90	63589
2020-10-14	31.39	31.67	31.23	31.67	32567
2020-10-15	31.93	31.93	31.36	31.43	41143
2020-10-16	31.46	31.72	31.39	31.67	22217
2020-10-19	31.36	31.66	31.34	31.65	32634
2020-10-20	31.62	31.70	31.21	31.32	21797
2020-10-21	30.91	30.98	30.64	30.85	28948
2020-10-22	31.53	31.85	31.49	31.52	42872
2020-10-23	31.38	31.86	31.37	31.58	29197
2020-10-26	31.56	31.72	31.39	31.61	28890
2020-10-27	31.56	31.56	31.30	31.42	16047
2020-10-28	32.38	32.70	32.23	32.48	328964
2020-10-29	32.92	32.96	32.50	32.74	70619
2020-10-30	32.09	32.57	32.02	32.45	31175
2020-11-02	32.00	32.11	31.82	31.83	28291
2020-11-03	31.42	31.59	31.28	31.44	293023
2020-11-04	31.46	31.86	31.35	31.50	40063
2020-11-05	30.71	30.71	29.90	30.03	67793
2020-11-06	29.86	30.27	29.83	29.91	53231
2020-11-09	32.21	33.14	32.21	32.55	146322
2020-11-10	31.99	32.35	31.91	32.34	60273
2020-11-11	32.77	32.83	32.56	32.64	373763
2020-11-12	32.22	32.29	31.93	32.20	63180
2020-11-13	31.59	31.89	31.55	31.79	43909
2020-11-16	31.77	31.88	31.54	31.81	25650
2020-11-17	31.85	32.13	31.72	32.01	22101
2020-11-18	32.12	32.46	31.95	32.43	49145
2020-11-19	32.90	32.92	32.54	32.57	49210
2020-11-20	32.15	32.36	32.10	32.32	25682
2020-11-23	32.53	33.78	32.52	33.60	76970
2020-11-24	34.76	34.90	34.61	34.64	84469
2020-11-25	34.48	34.73	34.25	34.63	30107
2020-11-27	35.77	35.81	35.42	35.45	47903
2020-11-30	35.87	36.14	35.62	35.86	59401
2020-12-01	34.51	34.68	34.20	34.31	69004
2020-12-02	34.19	34.34	33.71	33.80	113877
2020-12-03	33.34	33.96	33.28	33.28	306529
2020-12-04	33.31	33.77	33.11	33.48	74451
2020-12-07	33.36	33.38	32.29	32.50	110417
2020-12-08	32.24	32.51	32.07	32.23	64397
2020-12-09	32.82	33.80	32.78	33.38	130491
2020-12-10	33.17	33.64	32.94	33.48	74776
2020-12-11	33.46	33.47	33.01	33.31	54696
2020-12-14	33.58	33.88	33.36	33.73	67995
2020-12-15	32.93	33.08	32.74	32.75	63745
2020-12-16	32.70	33.06	32.36	32.38	76199
2020-12-17	31.48	31.70	31.21	31.64	75928
2020-12-18	31.67	31.80	31.56	31.72	49676
2020-12-21	31.82	31.96	31.60	31.92	43916
2020-12-22	31.84	32.50	31.84	32.50	100074
2020-12-23	32.23	32.23	31.85	32.06	55234
2020-12-24	32.13	32.13	31.83	31.85	10553
2020-12-28	31.42	32.07	31.25	32.04	32297
2020-12-29	31.81	32.05	31.58	31.85	63570
2020-12-30	31.70	31.72	31.35	31.35	19801
2020-12-31	31.19	31.47	31.14	31.14	41673
2021-01-04	29.78	30.10	29.67	29.69	125097
2021-01-05	29.55	29.85	29.44	29.54	52768
2021-01-06	29.99	31.01	29.99	30.50	130723
2021-01-07	30.61	30.83	30.53	30.67	46533
2021-01-08	31.59	33.40	31.57	32.75	133985
2021-01-11	33.25	33.27	32.64	32.82	63842
2021-01-12	32.87	33.10	32.40	32.47	49944
2021-01-13	32.60	32.80	32.32	32.74	65571
2021-01-14	32.72	32.99	32.49	32.75	103506
2021-01-15	32.95	33.63	32.91	33.54	86070
2021-01-19	32.94	33.27	32.93	33.04	57997
2021-01-20	32.29	32.49	31.94	31.95	80853
2021-01-21	32.03	32.22	31.93	31.99	51636
2021-01-22	32.86	33.01	32.38	32.50	49443
2021-01-25	32.14	32.72	32.12	32.46	64777
2021-01-26	32.51	32.68	32.39	32.62	22382
2021-01-27	32.91	33.33	32.70	32.97	52288
2021-01-28	32.35	33.22	32.17	32.92	94688
2021-01-29	32.09	32.94	32.07	32.94	81736
2021-02-01	32.03	32.38	31.95	32.31	55894
2021-02-02	33.03	33.33	33.03	33.18	84766
2021-02-03	33.08	33.39	33.00	33.27	304206
2021-02-04	34.70	35.04	34.68	34.72	111938
2021-02-05	34.44	34.44	33.88	34.02	84402
2021-02-08	33.15	33.30	32.97	33.30	54881
2021-02-09	32.87	33.22	32.79	33.11	39322
2021-02-10	32.71	33.06	32.69	32.88	78999
2021-02-11	32.94	33.61	32.83	33.47	74552
2021-02-12	33.84	33.95	33.29	33.63	92929
2021-02-16	34.71	34.82	33.93	34.62	144016
2021-02-17	35.21	35.62	35.02	35.42	223578
2021-02-18	35.18	35.65	35.06	35.43	59209
2021-02-19	35.23	35.33	34.79	35.13	78355
2021-02-22	34.49	34.51	33.93	34.05	326361
2021-02-23	34.10	34.57	33.99	34.19	80799
2021-02-24	34.83	35.00	34.23	34.28	166238
2021-02-25	35.14	35.66	34.88	35.57	120567
2021-02-26	35.96	37.66	35.93	37.27	418286
2021-03-01	36.82	37.59	36.64	37.45	85098
2021-03-02	37.23	37.52	36.80	37.02	69892
2021-03-03	37.89	38.36	37.40	37.80	81279
2021-03-04	37.88	38.92	37.52	38.61	89717
2021-03-05	38.35	38.80	38.27	38.55	90978
2021-03-08	38.83	39.57	38.80	39.40	61281
2021-03-09	37.70	37.86	37.47	37.66	120001
2021-03-10	37.55	37.74	37.24	37.25	99061
2021-03-11	37.37	37.53	37.18	37.33	46938
2021-03-12	38.28	38.35	37.28	37.31	92992
2021-03-15	36.99	37.30	36.89	36.97	304429
2021-03-16	36.98	37.15	36.56	36.93	67980
2021-03-17	37.04	37.30	36.14	36.39	189444
2021-03-18	37.51	37.56	36.79	36.87	93290
2021-03-19	36.82	36.92	36.44	36.49	118058
2021-03-22	36.95	36.98	36.56	36.59	49265
2021-03-23	36.92	37.28	36.86	37.12	338305
2021-03-24	36.97	37.02	36.69	36.83	33086
2021-03-25	36.58	37.30	36.37	37.19	75793
2021-03-26	37.18	37.18	36.76	36.94	50213
2021-03-29	37.30	38.04	37.30	37.84	64311
2021-03-30	38.99	39.14	38.90	39.08	42882
2021-03-31	38.90	38.90	37.60	37.89	141784
2021-04-01	37.16	37.28	36.92	36.96	94169
2021-04-05	37.17	37.23	36.78	37.01	23881
2021-04-06	36.60	36.60	36.27	36.39	288194
2021-04-07	36.58	36.71	36.39	36.60	33522
2021-04-08	35.97	35.97	35.74	35.81	41688
2021-04-09	36.60	36.71	36.22	36.34	40225
2021-04-12	36.63	37.02	36.61	36.82	20307
2021-04-13	36.38	36.47	36.11	36.26	42429
2021-04-14	36.56	36.77	36.46	36.62	22356
2021-04-15	35.97	35.98	35.22	35.41	57782
2021-04-16	35.03	35.09	34.77	34.95	75912
2021-04-19	35.15	35.24	34.98	35.19	36211
2021-04-20	35.29	35.29	34.80	34.89	42972
2021-04-21	34.63	34.63	34.10	34.23	43356
2021-04-22	34.64	34.89	34.52	34.65	19917
2021-04-23	34.51	35.17	34.51	34.92	34607
2021-04-26	34.80	34.96	34.74	34.76	21685
2021-04-27	34.85	34.97	34.64	34.95	30895
2021-04-28	35.22	35.29	34.70	34.73	53498
2021-04-29	35.30	35.74	35.02	35.03	82534
2021-04-30	35.15	35.39	35.15	35.28	41571
2021-05-03	34.40	34.45	34.08	34.32	53599
2021-05-04	34.36	35.12	34.08	34.84	82918
2021-05-05	34.78	34.66	34.52	34.52	12901
2021-05-06	34.22	34.22	33.28	33.38	103991
2021-05-07	32.76	32.94	32.40	32.72	177902
2021-05-10	32.29	32.65	32.27	32.54	80411
2021-05-11	33.15	33.22	32.54	32.54	79042
2021-05-12	32.80	33.20	32.70	33.18	174603
2021-05-13	33.22	33.22	32.87	32.91	63018
2021-05-14	32.54	32.64	32.34	32.34	75498
2021-05-17	32.07	32.07	31.43	31.51	98064
2021-05-18	31.36	31.60	31.35	31.42	108133
2021-05-19	31.38	31.64	30.71	31.38	178372
2021-05-20	31.34	31.39	30.92	31.11	32998
2021-05-21	30.84	31.35	30.75	31.05	96470
2021-05-24	31.00	31.10	30.87	30.92	28085
2021-05-25	30.98	31.03	30.37	30.37	80818
2021-05-26	30.24	30.66	30.16	30.50	107200
2021-05-27	30.56	30.75	30.40	30.44	31779
2021-05-28	30.52	30.56	30.22	30.24	28616
2021-06-01	30.09	30.60	30.09	30.38	89434
2021-06-02	30.22	30.33	30.09	30.09	21228
2021-06-03	31.08	31.48	31.08	31.29	163488
2021-06-04	30.76	30.76	30.44	30.59	56619
2021-06-07	30.66	30.70	30.30	30.30	32269
2021-06-08	30.54	30.82	30.44	30.54	52867
2021-06-09	30.50	30.68	30.36	30.63	19552
2021-06-10	30.72	30.79	30.33	30.36	58092
2021-06-11	30.85	31.14	30.79	31.08	53996
2021-06-14	31.98	32.06	31.32	31.44	77050
2021-06-15	31.42	31.88	31.37	31.68	50865
2021-06-16	31.71	32.77	31.14	32.76	169212
2021-06-17	34.27	34.81	34.08	34.64	412159
2021-06-18	34.57	35.07	34.38	35.07	64374
2021-06-21	34.40	34.58	34.14	34.25	63066
2021-06-22	34.48	34.61	34.25	34.51	48352
2021-06-23	34.21	34.61	33.78	34.55	87248
2021-06-24	34.19	34.58	34.13	34.57	28265
2021-06-25	34.09	34.47	34.01	34.38	32518
2021-06-28	34.39	34.45	34.25	34.37	32425
2021-06-29	35.30	35.44	34.90	35.08	79097
2021-06-30	35.22	35.31	34.57	34.69	44572
2021-07-01	34.28	34.82	34.28	34.48	50863
2021-07-02	33.99	34.37	33.87	34.03	302924
2021-07-06	33.23	33.88	33.07	33.70	94748
2021-07-07	33.44	33.62	33.30	33.41	42692
2021-07-08	33.03	33.75	33.03	33.48	320493
2021-07-09	33.41	33.46	33.11	33.23	29022
2021-07-12	33.45	33.84	33.27	33.32	69837
2021-07-13	33.14	33.31	32.98	33.22	65545
2021-07-14	32.55	32.81	32.52	32.52	269458
2021-07-15	32.57	32.79	32.44	32.50	49551
2021-07-16	32.68	33.18	32.56	33.12	77513
2021-07-19	33.10	33.31	32.95	33.07	79193
2021-07-20	32.70	33.34	32.61	33.16	130875
2021-07-21	33.57	33.65	33.32	33.37	261411
2021-07-22	33.51	33.65	33.24	33.27	76003
2021-07-23	33.50	33.65	33.35	33.48	59150
2021-07-26	33.48	33.65	33.39	33.63	48200
2021-07-27	33.50	33.69	33.41	33.52	112544
2021-07-28	33.63	33.76	33.17	33.17	53576
2021-07-29	32.61	32.61	32.30	32.44	293148
2021-07-30	32.60	33.13	32.56	33.00	39224
2021-08-02	33.07	33.23	32.80	32.99	10891
2021-08-03	33.13	33.18	32.96	33.11	21866
2021-08-04	32.36	33.25	32.32	33.08	71722
2021-08-05	33.22	33.60	33.22	33.36	112313
2021-08-06	34.58	35.06	34.56	35.06	335783
2021-08-09	35.73	36.47	35.65	36.26	121154
2021-08-10	36.35	36.72	36.13	36.27	45607
2021-08-11	35.62	35.83	35.17	35.27	212504
2021-08-12	35.42	35.69	35.21	35.22	32891
2021-08-13	34.79	34.85	34.19	34.22	61025
2021-08-16	34.10	34.10	33.80	33.88	39425
2021-08-17	33.84	34.11	33.68	33.94	47806
2021-08-18	33.86	34.24	33.77	33.88	161063
2021-08-19	33.81	34.26	33.81	34.10	91609
2021-08-20	34.00	34.18	33.90	34.05	41052
2021-08-23	33.16	33.42	33.11	33.21	104204
2021-08-24	33.09	33.27	32.99	33.20	232719
2021-08-25	33.56	34.00	33.53	33.70	71508
2021-08-26	33.83	33.95	33.44	33.60	50917
2021-08-27	33.68	33.84	32.61	32.61	109309
2021-08-30	32.77	33.02	32.74	32.91	52252
2021-08-31	32.94	33.13	32.71	32.75	66603
2021-09-01	32.70	32.92	32.70	32.76	23209
2021-09-02	32.93	33.11	32.81	32.94	58731
2021-09-03	32.40	32.54	32.06	32.25	46784
2021-09-07	32.80	33.50	32.74	33.50	86320
2021-09-08	33.41	33.92	33.38	33.66	224471
2021-09-09	33.30	33.87	33.28	33.41	102940
2021-09-10	33.46	33.74	33.40	33.74	26875
2021-09-13	33.59	33.63	33.34	33.52	61613
2021-09-14	33.31	33.54	32.93	33.03	92122
2021-09-15	33.29	33.56	33.28	33.48	20925
2021-09-16	34.86	35.34	34.85	35.01	109273
2021-09-17	35.09	35.27	34.96	35.13	47098
2021-09-20	34.93	34.97	34.44	34.59	87014
2021-09-21	34.22	34.36	33.90	34.15	105922
2021-09-22	34.22	34.53	33.68	34.41	82581
2021-09-23	34.97	35.27	34.92	35.19	84584
2021-09-24	35.39	35.50	34.98	35.27	32934
2021-09-27	35.02	35.14	34.82	35.11	42722
2021-09-28	35.52	35.93	35.49	35.81	77952
2021-09-29	35.58	36.26	35.57	36.13	72797
2021-09-30	35.51	35.64	34.46	34.82	104904
2021-10-01	34.71	34.95	34.49	34.67	53709
2021-10-04	35.01	35.08	34.24	34.30	74625
2021-10-05	34.92	35.08	34.52	34.62	56100
2021-10-06	34.81	34.81	34.45	34.46	227844
2021-10-07	34.86	34.86	34.55	34.82	33542
2021-10-08	33.87	34.79	33.85	34.79	63561
2021-10-11	34.85	34.91	34.66	34.91	15497
2021-10-12	34.62	34.72	34.29	34.58	17941
2021-10-13	34.32	34.32	33.22	33.35	150346
2021-10-14	33.08	33.24	33.07	33.16	53703
2021-10-15	34.19	34.31	33.97	34.23	98511
2021-10-18	34.20	34.38	34.15	34.38	34731
2021-10-19	33.74	34.24	33.72	34.17	39037
2021-10-20	33.85	33.87	33.47	33.57	35049
2021-10-21	33.66	33.81	33.55	33.57	10790
2021-10-22	32.81	33.64	32.48	33.23	272675
2021-10-25	32.83	32.86	32.63	32.74	35702
2021-10-26	33.12	33.64	33.12	33.24	107878
2021-10-27	33.17	33.54	33.00	33.04	61115
2021-10-28	32.65	33.25	32.58	33.01	47445
2021-10-29	33.78	34.00	33.57	33.61	42867
2021-11-01	33.30	33.33	33.11	33.24	20139
2021-11-02	33.26	33.46	33.26	33.40	187138
2021-11-03	34.15	34.53	33.85	33.93	64528
2021-11-04	33.19	33.25	32.94	33.13	85379
2021-11-05	32.84	33.03	32.23	32.27	78786
2021-11-08	32.04	32.16	31.91	32.01	221983
2021-11-09	31.91	32.13	31.70	31.71	62237
2021-11-10	30.80	31.32	30.45	31.01	159691
2021-11-11	30.67	30.78	30.59	30.63	73076
2021-11-12	30.83	30.86	30.44	30.52	55262
2021-11-15	30.64	30.77	30.47	30.61	39293
2021-11-16	30.70	31.10	30.56	31.08	88290
2021-11-17	30.60	30.68	30.45	30.50	47848
2021-11-18	30.67	30.81	30.58	30.69	45371
2021-11-19	30.78	31.26	30.63	31.18	106255
2021-11-22	32.16	32.70	32.01	32.58	80994
2021-11-23	33.15	33.44	33.05	33.12	49891
2021-11-24	33.43	33.51	33.12	33.22	27166
2021-11-26	32.61	33.51	32.60	33.34	78826
2021-11-29	33.34	33.51	33.23	33.44	188038
2021-11-30	32.97	33.88	32.48	33.88	89963
2021-12-01	33.33	33.64	33.17	33.62	48273
2021-12-02	33.75	34.24	33.75	33.99	57975
2021-12-03	33.92	34.03	33.36	33.44	42706
2021-12-06	33.63	33.67	33.38	33.57	8363
2021-12-07	33.56	33.58	33.24	33.34	35664
2021-12-08	33.46	33.52	33.28	33.32	14453
2021-12-09	33.45	33.79	33.45	33.73	24812
2021-12-10	33.36	33.56	33.30	33.45	18426
2021-12-13	33.33	33.37	33.20	33.28	16331
2021-12-14	33.96	33.96	33.63	33.89	57434
2021-12-15	34.05	34.55	33.55	33.61	91792
2021-12-16	33.22	33.22	32.76	32.76	222187
2021-12-17	32.51	32.87	32.37	32.87	32235
2021-12-20	32.86	33.16	32.83	33.15	22236
2021-12-21	32.94	33.28	32.92	33.17	38704
2021-12-22	33.03	33.15	32.52	32.52	18058
2021-12-23	32.62	32.73	32.33	32.38	15857
2021-12-27	32.38	32.45	32.21	32.28	32132
2021-12-28	32.27	32.53	32.17	32.53	11254
2021-12-29	33.05	33.05	32.53	32.57	40130
2021-12-30	32.50	32.50	32.10	32.11	47938
2021-12-31	31.81	31.96	31.66	31.66	11489
2022-01-03	32.45	32.74	32.43	32.63	34625
2022-01-04	32.41	32.42	32.10	32.13	23651
2022-01-05	31.75	32.34	31.65	32.31	15566
2022-01-06	33.04	33.16	32.85	33.10	34764
2022-01-07	33.03	33.17	32.73	32.80	37217
2022-01-10	32.99	32.99	32.61	32.62	22473
2022-01-11	32.52	32.52	31.84	31.84	43203
2022-01-12	31.86	31.92	31.64	31.68	27428
2022-01-13	31.88	32.16	31.86	31.88	31083
2022-01-14	31.90	32.11	31.77	32.05	15637
2022-01-18	32.05	32.26	31.93	32.13	12596
2022-01-19	31.77	31.78	31.07	31.09	95746
2022-01-20	31.03	31.26	30.92	31.26	43425
2022-01-21	31.09	31.56	31.09	31.47	22539
2022-01-24	31.19	31.54	31.07	31.13	71593
2022-01-25	31.19	31.19	30.74	30.90	39999
2022-01-26	31.29	32.00	31.23	31.94	73049
2022-01-27	32.61	32.86	32.23	32.76	171666
2022-01-28	33.18	33.23	32.91	33.00	41994
2022-01-31	32.69	32.80	32.58	32.60	25270
2022-02-01	32.35	32.62	32.30	32.53	48556
2022-02-02	32.49	32.55	32.16	32.30	49041
2022-02-03	32.50	32.95	32.30	32.36	53375
2022-02-04	32.61	32.61	32.23	32.30	21341
2022-02-07	32.05	32.10	31.78	31.78	136104
2022-02-08	31.80	31.83	31.55	31.57	17073
2022-02-09	31.56	31.62	31.29	31.37	33886
2022-02-10	31.60	31.60	31.10	31.58	58288
2022-02-11	31.51	31.51	30.26	30.40	98625
2022-02-14	30.40	30.43	29.96	30.05	106391
2022-02-15	30.63	30.86	30.56	30.64	53132
2022-02-16	30.50	30.50	30.00	30.00	48810
2022-02-17	29.35	29.45	29.06	29.13	177150
2022-02-18	29.22	29.39	29.18	29.20	96914
2022-02-22	29.04	29.29	28.88	29.11	44778
2022-02-23	29.12	29.12	28.78	28.84	99660
2022-02-24	27.44	29.70	27.44	29.15	142243
2022-02-25	29.42	29.59	29.31	29.36	90715
2022-02-28	28.56	29.35	28.52	28.77	121382
2022-03-01	28.50	28.50	27.66	27.66	105358
2022-03-02	28.14	28.52	28.03	28.23	104101
2022-03-03	28.18	28.31	27.77	27.89	66020
2022-03-04	27.49	27.65	26.92	26.97	77698
2022-03-07	26.77	26.80	26.13	26.17	70035
2022-03-08	25.58	25.58	24.14	24.68	231725
2022-03-09	26.18	26.51	25.89	26.20	223771
2022-03-10	25.87	26.38	25.74	26.03	487897
2022-03-11	26.79	26.87	26.22	26.36	181449
2022-03-14	26.98	27.30	26.96	27.24	267546
2022-03-15	28.20	28.50	27.89	28.28	150568
2022-03-16	28.22	28.89	27.92	27.94	110235
2022-03-17	27.58	27.71	27.29	27.69	92768
2022-03-18	27.97	28.23	27.67	28.21	129238
2022-03-21	28.13	28.13	27.56	27.69	221593
2022-03-22	28.01	28.41	28.01	28.14	61371
2022-03-23	27.84	27.98	27.33	27.35	81410
2022-03-24	27.18	27.33	26.81	26.93	221803
2022-03-25	27.35	27.42	26.95	27.15	64937
2022-03-28	27.78	28.23	27.49	28.18	77037
2022-03-29	28.80	28.89	28.08	28.15	81090
2022-03-30	27.81	27.81	27.61	27.71	24085
2022-03-31	27.55	27.64	27.27	27.61	21921
2022-04-01	28.00	28.16	27.75	28.03	68466
2022-04-04	27.76	27.96	27.61	27.73	22304
2022-04-05	27.53	28.13	27.39	28.12	64605
2022-04-06	27.85	28.27	27.80	27.97	35830
2022-04-07	27.81	27.87	27.61	27.76	39538
2022-04-08	27.66	27.66	27.30	27.40	48016
2022-04-11	26.85	27.45	26.82	27.13	38090
2022-04-12	26.62	26.93	26.44	26.69	82811
2022-04-13	26.44	26.56	26.36	26.46	33743
2022-04-14	26.56	26.94	26.52	26.65	181881
2022-04-18	26.03	26.50	26.00	26.46	59704
2022-04-19	26.89	27.40	26.74	27.28	75585
2022-04-20	27.32	27.32	27.02	27.02	163247
2022-04-21	27.31	27.57	27.14	27.22	113472
2022-04-22	27.64	27.89	27.39	27.75	90110
2022-04-25	28.74	28.93	28.64	28.75	86006
2022-04-26	28.44	28.77	28.36	28.65	32991
2022-04-27	28.93	29.23	28.93	29.12	45592
2022-04-28	29.11	29.19	28.79	28.79	31097
2022-04-29	28.39	28.80	28.25	28.74	51946
2022-05-02	29.86	30.05	29.52	29.81	114859
2022-05-03	29.77	29.77	29.30	29.67	269159
2022-05-04	29.61	29.78	28.91	29.09	49647
2022-05-05	28.48	29.45	28.48	29.29	59807
2022-05-06	29.24	29.39	28.85	29.19	26066
2022-05-09	29.61	30.10	29.61	30.09	132237
2022-05-10	29.78	30.66	29.78	30.65	125169
2022-05-11	30.21	30.27	29.95	30.06	158727
2022-05-12	30.37	31.14	30.27	31.07	130076
2022-05-13	31.72	31.81	31.30	31.56	89847
2022-05-16	31.70	31.70	30.95	30.96	68456
2022-05-17	30.95	31.42	30.92	31.35	81104
2022-05-18	31.47	31.50	31.06	31.33	57856
2022-05-19	30.53	30.77	30.19	30.42	280194
2022-05-20	30.53	30.74	30.31	30.34	52103
2022-05-23	29.99	30.27	29.94	30.09	56148
2022-05-24	29.87	29.90	29.54	29.64	33948
2022-05-25	30.08	30.44	29.98	30.00	66381
2022-05-26	30.41	30.41	30.07	30.12	19850
2022-05-27	29.86	30.13	29.86	30.10	38517
2022-05-31	30.17	30.72	30.08	30.72	69400
2022-06-01	30.33	30.60	30.21	30.29	70038
2022-06-02	29.78	29.83	29.53	29.55	30906
2022-06-03	29.82	30.27	29.75	30.18	74082
2022-06-06	30.10	30.49	30.08	30.45	21511
2022-06-07	30.36	30.39	30.05	30.09	37759
2022-06-08	30.08	30.13	29.88	30.12	14571
2022-06-09	30.19	30.53	30.19	30.29	189002
2022-06-10	30.77	30.90	29.32	29.43	145207
2022-06-13	30.63	31.17	30.61	31.07	131908
2022-06-14	31.17	31.69	31.17	31.56	107060
2022-06-15	30.87	31.35	30.36	30.73	224357
2022-06-16	30.82	30.95	30.00	30.03	115798
2022-06-17	30.19	30.59	30.18	30.51	67858
2022-06-21	30.59	30.78	30.35	30.75	40877
2022-06-22	30.41	30.56	30.16	30.52	71596
2022-06-23	30.50	31.02	30.18	30.91	107145
2022-06-24	30.90	31.02	30.71	30.98	74999
2022-06-27	30.77	31.08	30.77	31.05	60910
2022-06-28	31.17	31.17	30.99	31.14	51440
2022-06-29	30.78	31.29	30.75	31.18	83846
2022-06-30	31.18	31.65	31.05	31.59	110679
2022-07-01	32.11	32.12	31.52	31.63	113379
2022-07-05	32.05	33.13	32.03	33.06	232554
2022-07-06	33.22	34.35	33.15	34.12	186356
2022-07-07	33.97	34.09	33.71	34.02	58392
2022-07-08	34.00	34.19	33.59	34.03	38919
2022-07-11	34.16	34.45	33.98	34.40	22193
2022-07-12	34.48	34.69	34.34	34.67	70909
2022-07-13	34.97	34.97	33.87	34.33	67808
2022-07-14	35.42	35.72	35.07	35.29	66038
2022-07-15	35.40	35.71	35.35	35.43	25849
2022-07-18	34.95	35.45	34.82	35.42	54250
2022-07-19	35.28	35.32	35.12	35.25	26647
2022-07-20	35.18	35.90	35.14	35.89	40339
2022-07-21	35.78	35.78	34.85	34.88	70354
2022-07-22	34.75	34.83	34.15	34.72	72275
2022-07-25	34.71	35.05	34.71	34.88	15046
2022-07-26	34.90	34.98	34.80	34.97	11503
2022-07-27	34.98	35.15	34.00	34.26	44099
2022-07-28	33.53	33.72	33.38	33.44	53469
2022-07-29	33.34	33.51	32.98	33.17	181727
2022-08-01	32.85	33.08	32.75	32.85	44991
2022-08-02	32.61	33.24	32.30	33.23	71600
2022-08-03	32.93	33.46	32.93	33.06	72518
2022-08-04	32.63	32.71	31.94	32.00	76189
2022-08-05	32.85	32.85	32.50	32.71	71746
2022-08-08	32.42	32.46	32.12	32.15	75417
2022-08-09	31.88	32.07	31.78	31.96	93841
2022-08-10	31.91	32.19	31.70	32.13	55496
2022-08-11	32.10	32.30	31.82	32.30	50491
2022-08-12	32.00	32.07	31.69	31.70	32356
2022-08-15	32.43	32.65	32.40	32.53	84189
2022-08-16	32.71	32.76	32.61	32.69	184561
2022-08-17	32.77	33.26	32.77	33.09	50854
2022-08-18	33.02	33.41	32.92	33.31	52868
2022-08-19	33.39	33.83	33.39	33.77	72723
2022-08-22	34.25	34.35	34.10	34.26	77824
2022-08-23	34.14	34.17	33.53	33.80	44257
2022-08-24	33.95	33.95	33.41	33.58	44543
2022-08-25	33.33	33.56	33.30	33.40	39944
2022-08-26	33.63	34.27	33.48	34.18	49059
2022-08-29	34.18	34.21	33.90	34.15	28599
2022-08-30	34.41	34.81	34.41	34.75	28708
2022-08-31	35.19	35.32	34.77	35.30	64233
2022-09-01	35.81	36.19	35.74	35.92	134690
2022-09-02	35.29	35.34	34.97	35.30	54386
2022-09-06	35.35	35.74	35.31	35.71	105771
2022-09-07	35.80	35.82	34.89	34.98	65730
2022-09-08	35.17	35.55	35.05	35.39	72006
2022-09-09	35.12	35.23	34.88	35.01	207860
2022-09-12	34.48	34.69	34.27	34.68	48704
2022-09-13	35.65	35.67	35.35	35.61	85218
2022-09-14	35.57	35.99	35.46	35.90	84323
2022-09-15	36.44	37.42	36.17	37.28	130643
2022-09-16	37.45	37.60	36.52	36.86	168644
2022-09-19	37.34	37.36	36.78	36.78	152437
2022-09-20	37.23	37.48	37.17	37.25	65396
2022-09-21	36.79	37.74	36.21	36.89	179569
2022-09-22	36.68	37.11	36.60	36.93	395766
2022-09-23	37.80	38.42	37.80	38.25	233996
2022-09-26	38.16	39.25	38.03	39.11	153634
2022-09-27	38.59	39.00	38.36	38.96	105345
2022-09-28	38.09	38.21	37.25	37.30	286976
2022-09-29	37.60	38.05	37.16	37.30	85721
2022-09-30	37.18	37.37	36.70	37.30	67782
2022-10-03	36.97	37.05	35.51	35.55	253241
2022-10-04	35.19	35.31	34.37	34.55	171404
2022-10-05	35.12	35.51	34.80	34.88	89722
2022-10-06	35.06	35.27	34.90	34.98	90139
2022-10-07	35.54	35.88	35.34	35.79	103262
2022-10-10	36.69	37.04	36.53	36.90	125839
2022-10-11	36.89	37.11	36.24	37.02	120962
2022-10-12	36.84	36.97	36.51	36.62	65663
2022-10-13	37.84	38.09	36.78	37.12	142379
2022-10-14	37.56	38.19	37.53	38.08	122780
2022-10-17	37.11	37.89	36.91	37.84	68598
2022-10-18	37.54	37.99	37.50	37.72	51735
2022-10-19	38.56	38.83	38.41	38.75	61143
2022-10-20	38.67	38.98	38.00	38.88	57002
2022-10-21	38.64	38.65	37.43	37.53	97218
2022-10-24	37.87	38.03	37.64	37.78	52399
2022-10-25	37.65	37.68	37.25	37.62	71439
2022-10-26	37.21	37.21	36.76	37.13	58685
2022-10-27	37.29	37.50	37.13	37.26	52355
2022-10-28	38.14	38.30	37.90	38.04	62604
2022-10-31	38.54	38.67	38.19	38.66	69684
2022-11-01	37.71	38.14	37.65	37.89	88387
2022-11-02	37.53	38.50	36.95	38.46	76106
2022-11-03	39.34	39.37	38.67	38.75	131398
2022-11-04	37.11	37.24	36.30	36.33	179605
2022-11-07	36.44	36.64	36.31	36.64	74668
2022-11-08	36.59	36.59	34.78	34.99	322919
2022-11-09	35.01	35.40	34.61	35.32	86086
2022-11-10	33.85	33.96	33.20	33.23	123388
2022-11-11	33.02	33.24	32.76	32.77	89322
2022-11-14	32.92	32.92	32.49	32.61	57247
2022-11-15	32.45	32.75	32.08	32.38	180976
2022-11-16	32.43	32.62	32.32	32.53	40906
2022-11-17	33.11	33.20	32.98	33.05	173570
2022-11-18	33.26	33.56	33.15	33.53	60850
2022-11-21	33.69	34.12	33.67	33.88	54333
2022-11-22	33.75	34.00	33.64	33.89	70492
2022-11-23	34.01	34.05	33.38	33.46	61763
2022-11-25	33.55	33.58	33.33	33.44	33501
2022-11-28	33.58	33.96	33.51	33.95	63401
2022-11-29	33.62	33.67	33.29	33.62	46158
2022-11-30	33.27	33.77	32.80	32.80	86816
2022-12-01	31.67	31.85	31.50	31.53	114100
2022-12-02	32.15	32.28	31.69	31.75	46250
2022-12-05	32.04	32.88	32.00	32.87	58308
2022-12-06	32.55	32.84	32.46	32.70	57735
2022-12-07	32.49	32.50	32.03	32.13	34417
2022-12-08	32.03	32.17	31.91	32.10	42141
2022-12-09	31.81	32.02	31.48	31.88	52019
2022-12-12	32.12	32.45	32.07	32.39	49021
2022-12-13	30.99	31.46	30.80	31.29	60116
2022-12-14	31.33	31.77	31.23	31.44	69353
2022-12-15	32.35	32.57	32.22	32.51	64563
2022-12-16	32.28	32.31	31.90	31.98	51246
2022-12-19	31.96	32.26	31.88	32.19	42879
2022-12-20	31.46	31.50	30.95	31.09	113493
2022-12-21	31.11	31.24	30.91	31.21	45463
2022-12-22	31.62	32.25	31.62	32.02	75341
2022-12-23	31.98	32.05	31.60	31.83	31178
2022-12-27	31.58	31.61	30.59	31.26	72272
2022-12-28	31.51	31.80	31.43	31.55	26849
2022-12-29	31.37	31.39	31.11	31.26	17681
2022-12-30	31.10	31.28	30.90	30.99	47081
2023-01-03	30.40	30.84	30.09	30.51	60208
2023-01-04	29.84	30.10	29.76	29.94	64406
2023-01-05	30.58	30.91	30.53	30.68	84567
2023-01-06	30.26	30.42	29.47	29.57	116089
2023-01-09	29.27	29.52	29.13	29.44	90853
2023-01-10	29.28	29.40	29.18	29.25	92741
2023-01-11	29.21	29.57	29.21	29.30	115408
2023-01-12	28.84	29.21	28.60	28.65	121365
2023-01-13	28.55	28.55	27.94	27.98	266606
2023-01-17	28.15	28.49	28.15	28.34	122523
2023-01-18	27.94	28.57	27.86	28.52	159293
2023-01-19	28.14	28.20	27.60	27.67	128565
2023-01-20	27.90	28.02	27.74	27.83	123189
2023-01-23	28.15	28.28	27.73	27.75	75097
2023-01-24	27.76	28.14	27.53	27.56	44708
2023-01-25	27.85	27.85	27.24	27.32	49552
2023-01-26	27.63	28.13	27.59	27.82	68235
2023-01-27	27.90	28.18	27.77	27.93	51878
2023-01-30	27.90	28.10	27.88	28.09	35752
2023-01-31	28.06	28.14	27.82	27.90	72598
2023-02-01	27.76	28.08	27.16	27.17	135250
2023-02-02	27.37	28.42	27.37	28.39	121631
2023-02-03	29.34	29.88	29.20	29.80	141633
2023-02-06	29.61	29.85	29.49	29.69	95800
2023-02-07	29.74	29.80	29.22	29.67	124737
2023-02-08	29.32	29.69	29.32	29.51	67707
2023-02-09	29.16	30.06	29.16	30.00	108000
2023-02-10	29.83	30.13	29.83	29.91	69235
2023-02-13	30.15	30.36	30.10	30.23	65038
2023-02-14	30.42	30.62	29.90	30.20	73923
2023-02-15	30.92	31.06	30.77	30.77	130932
2023-02-16	31.03	31.15	30.56	30.86	133443
2023-02-17	31.22	31.30	30.63	30.69	87645
2023-02-21	30.71	31.04	30.66	30.92	99669
2023-02-22	30.88	31.32	30.84	31.30	49063
2023-02-23	31.28	31.56	31.20	31.39	49249
2023-02-24	31.81	31.89	31.70	31.82	47327
2023-02-27	31.62	31.78	31.52	31.60	36772
2023-02-28	31.67	31.72	31.04	31.27	51395
2023-03-01	30.87	31.01	30.28	30.90	48280
2023-03-02	31.09	31.10	30.90	30.98	49775
2023-03-03	30.76	30.90	30.32	30.34	40241
2023-03-06	30.45	30.71	30.44	30.67	26269
2023-03-07	31.14	31.81	31.14	31.77	59255
2023-03-08	31.83	31.84	31.45	31.81	76884
2023-03-09	31.41	31.41	31.08	31.23	87734
2023-03-10	30.58	30.60	29.90	29.90	101149
2023-03-13	28.92	29.05	28.49	28.50	129943
2023-03-14	28.70	28.99	28.62	28.86	67885
2023-03-15	28.21	28.60	27.80	28.38	149102
2023-03-16	28.06	28.50	27.99	28.31	126666
2023-03-17	27.52	27.60	26.36	26.66	233103
2023-03-20	26.54	26.94	26.48	26.65	152020
2023-03-21	26.98	27.78	26.98	27.67	191872
2023-03-22	27.64	27.65	26.60	26.75	176551
2023-03-23	26.60	26.68	25.93	26.07	110458
2023-03-24	26.11	26.65	25.99	26.62	137272
2023-03-27	27.37	27.50	27.13	27.17	132364
2023-03-28	27.06	27.10	26.70	26.70	59539
2023-03-29	27.01	27.07	26.78	26.99	144054
2023-03-30	26.96	27.00	26.49	26.55	87233
2023-03-31	26.57	26.93	26.49	26.84	50592
2023-04-03	26.65	26.75	26.30	26.45	80204
2023-04-04	26.39	26.39	25.38	25.49	170390
2023-04-05	25.37	25.79	25.23	25.54	59078
2023-04-06	25.79	26.03	25.73	25.93	102005
2023-04-10	26.31	26.55	26.23	26.32	84003
2023-04-11	26.10	26.16	25.92	25.99	50770
2023-04-12	25.62	26.05	25.60	25.76	93315
2023-04-13	25.05	25.23	24.88	25.08	137779
2023-04-14	25.50	26.26	25.40	25.96	137267
2023-04-17	26.12	26.59	26.12	26.21	174898
2023-04-18	26.32	26.36	25.85	26.02	107202
2023-04-19	26.54	26.57	26.23	26.28	103448
2023-04-20	26.05	26.16	25.82	26.05	66887
2023-04-21	26.39	26.88	26.22	26.63	145356
2023-04-24	26.65	26.83	26.41	26.48	107029
2023-04-25	26.43	26.60	26.08	26.20	108737
2023-04-26	25.96	26.60	25.93	26.50	109977
2023-04-27	26.74	26.89	26.43	26.50	73644
2023-04-28	26.50	26.66	26.35	26.49	40721
2023-05-01	26.14	26.76	26.12	26.76	42286
2023-05-02	26.56	26.57	25.70	25.71	121515
2023-05-03	25.72	25.88	25.27	25.31	113712
2023-05-04	25.37	25.40	24.72	24.97	157843
2023-05-05	25.97	26.19	25.72	25.75	136663
2023-05-08	25.68	25.75	25.47	25.70	66484
2023-05-09	25.59	25.60	25.29	25.34	62874
2023-05-10	25.37	25.67	25.21	25.46	120100
2023-05-11	25.56	25.97	25.49	25.90	128579
2023-05-12	25.84	26.05	25.74	26.00	79653
2023-05-15	25.89	25.95	25.73	25.91	64082
2023-05-16	26.10	26.68	26.05	26.58	118651
2023-05-17	26.75	26.98	26.72	26.77	112785
2023-05-18	27.44	27.62	27.37	27.49	143044
2023-05-19	27.37	27.52	26.73	26.99	156058
2023-05-22	27.10	27.16	26.95	27.10	73259
2023-05-23	27.27	27.31	26.96	27.02	79842
2023-05-24	27.00	27.53	27.00	27.47	97726
2023-05-25	27.74	28.06	27.73	28.01	168465
2023-05-26	27.80	28.09	27.72	27.84	66996
2023-05-30	27.61	27.75	27.40	27.50	99147
2023-05-31	27.40	27.46	27.12	27.41	73879
2023-06-01	27.29	27.32	26.90	27.01	80868
2023-06-02	27.09	27.87	27.09	27.86	120655
2023-06-05	27.95	27.92	27.43	27.86	64234
2023-06-06	27.45	27.68	27.38	27.48	51586
2023-06-07	27.54	28.12	27.28	28.11	102790
2023-06-08	27.58	27.58	27.28	27.43	58019
2023-06-09	27.49	27.67	27.37	27.59	87192
2023-06-12	27.68	27.92	27.64	27.66	36624
2023-06-13	27.59	28.20	27.53	28.10	60492
2023-06-14	27.74	28.20	27.66	28.05	62508
2023-06-15	28.20	28.20	27.65	27.69	128526
2023-06-16	27.69	27.82	27.49	27.78	60902
2023-06-20	28.28	28.54	28.28	28.36	149226
2023-06-21	28.59	28.87	28.34	28.45	51510
2023-06-22	28.87	29.09	28.68	29.06	55922
2023-06-23	28.45	28.92	28.31	28.89	80217
2023-06-26	28.64	28.84	28.64	28.79	48686
2023-06-27	28.62	29.16	28.59	29.07	51385
2023-06-28	29.26	29.43	29.11	29.23	60949
2023-06-29	29.77	29.77	29.15	29.32	90026
2023-06-30	29.16	29.25	28.88	28.96	96519
2023-07-03	28.84	28.89	28.60	28.88	33248
2023-07-05	28.60	29.11	28.60	29.11	80245
2023-07-06	29.25	29.55	29.23	29.32	57895
2023-07-07	28.99	28.99	28.57	28.85	86139
2023-07-10	58.06	58.62	57.88	58.08	2758280
2023-07-11	58.06	58.97	58.06	58.75	2681382
2023-07-12	59.46	59.74	58.58	58.65	2709797
2023-07-13	58.14	58.96	58.14	58.89	2544759
2023-07-14	59.28	59.34	57.36	57.65	3168046
2023-07-17	57.94	59.36	57.94	59.10	3859751
2023-07-18	58.97	59.66	58.95	59.37	4119359
2023-07-19	59.11	59.64	58.88	59.12	4605565
2023-07-20	59.51	60.26	59.51	60.24	3339993
2023-07-21	60.45	60.50	59.64	59.95	2455743
2023-07-24	59.56	60.68	59.51	60.26	2771689
2023-07-25	60.26	60.38	59.71	59.89	2816462
2023-07-26	60.23	61.14	59.91	60.84	3262856
2023-07-27	61.08	61.70	60.63	60.64	3178690
2023-07-28	61.20	61.32	59.58	60.16	3904842
2023-07-31	60.39	60.79	59.93	60.28	3675782
2023-08-01	60.39	60.46	59.96	60.38	3819500
2023-08-02	60.39	62.20	60.25	61.27	5055729
2023-08-03	61.30	61.45	60.96	61.14	3865011
2023-08-04	61.10	61.83	60.64	60.69	3240659
2023-08-07	61.14	62.32	61.14	61.91	2560923
2023-08-08	60.97	61.67	60.50	61.50	2277875
2023-08-09	61.38	61.57	60.31	60.34	2133477
2023-08-10	60.70	61.40	60.26	60.42	1895725
2023-08-11	60.01	60.83	59.81	60.53	1732210
2023-08-14	60.33	60.37	59.57	59.82	2207805
2023-08-15	59.15	59.19	58.51	58.78	2911176
2023-08-16	58.78	59.44	58.45	58.61	2305784
2023-08-17	58.87	59.05	57.80	58.06	2879337
2023-08-18	57.68	58.38	57.67	57.95	2584675
2023-08-21	58.07	58.23	57.38	57.79	1900403
2023-08-22	57.66	57.94	57.02	57.34	3135441
2023-08-23	57.47	57.68	57.14	57.62	2360637
2023-08-24	57.40	58.57	57.39	58.09	3379297
2023-08-25	58.21	58.56	57.49	57.85	2286926
2023-08-28	57.89	58.39	57.45	57.87	2048734
2023-08-29	58.05	58.45	57.59	58.35	3136107
2023-08-30	58.56	58.98	58.11	58.34	1865817
2023-08-31	58.46	58.60	58.12	58.52	3113251
2023-09-01	58.88	59.60	58.88	59.24	1995454
2023-09-05	58.97	59.76	58.60	58.60	2428569
2023-09-06	58.49	59.39	58.32	59.19	2787450
2023-09-07	59.16	59.90	58.96	59.65	4405248
2023-09-08	59.54	60.16	59.31	59.66	2060618
2023-09-11	60.11	60.62	59.59	59.69	2719398
2023-09-12	59.87	60.95	59.76	60.57	2091304
2023-09-13	60.71	60.88	60.13	60.29	2723659
2023-09-14	61.00	61.38	60.69	61.20	2556412
2023-09-15	60.75	61.23	60.66	61.18	7130502
2023-09-18	61.28	61.92	60.76	61.68	2704304
2023-09-19	62.03	62.58	61.86	62.36	3029191
2023-09-20	62.65	62.94	62.24	62.32	3144910
2023-09-21	62.10	62.21	61.29	61.33	3698320
2023-09-22	61.28	61.84	61.15	61.58	2670337
2023-09-25	61.48	62.24	61.48	62.13	1988921
2023-09-26	61.75	62.45	61.23	61.26	3072459
2023-09-27	61.43	61.54	60.25	61.01	2387593
2023-09-28	60.96	61.95	60.92	61.28	3172315
2023-09-29	61.11	61.40	60.22	60.60	2913931
2023-10-02	60.44	60.58	59.39	60.05	2982902
2023-10-03	59.80	59.93	58.35	58.64	2865473
2023-10-04	58.35	59.43	57.72	59.36	2980750
2023-10-05	59.14	60.64	59.07	60.15	4251705
2023-10-06	59.98	61.19	59.80	60.87	3304647
2023-10-09	60.62	61.25	60.50	61.09	1857046
2023-10-10	61.09	61.64	61.06	61.17	2472661
2023-10-11	61.19	61.77	60.82	61.53	3050882
2023-10-12	61.90	61.90	60.79	61.14	2739410
2023-10-13	61.59	62.00	60.73	61.09	2314807
2023-10-16	61.73	62.85	61.63	62.61	3022314
2023-10-17	62.50	63.65	62.44	63.18	3377005
2023-10-18	62.98	63.35	62.48	62.60	3269900
2023-10-19	62.33	62.64	61.06	61.17	2388025
2023-10-20	61.12	61.26	59.05	59.52	3142439
2023-10-23	59.39	59.41	58.69	58.98	2821112
2023-10-24	59.22	59.98	59.11	59.87	3001558
2023-10-25	59.91	61.28	59.91	60.96	3594186
2023-10-26	60.96	61.91	60.79	60.85	2788208
2023-10-27	60.80	60.87	59.12	59.53	3097636
2023-10-30	60.00	61.11	59.89	61.00	3075975
2023-10-31	60.82	61.55	60.82	61.31	3996440
2023-11-01	61.71	62.42	61.31	62.05	4790319
2023-11-02	62.97	64.78	62.90	64.36	7287167
2023-11-03	64.00	64.94	63.68	63.74	5002317
2023-11-06	63.52	64.50	63.52	63.94	3111926
2023-11-07	63.85	63.85	62.67	63.10	3392644
2023-11-08	63.10	63.33	62.52	62.58	2648093
2023-11-09	62.91	63.60	62.75	62.85	3118277
2023-11-10	63.08	63.92	62.96	63.82	3636256
2023-11-13	63.49	64.04	63.35	63.73	2492884
2023-11-14	64.06	64.78	63.79	64.21	4617152
2023-11-15	64.20	64.41	63.39	63.48	3436533
2023-11-16	63.57	64.18	63.57	64.12	3166443
2023-11-17	64.38	64.74	64.11	64.48	3343785
2023-11-20	63.99	64.66	63.79	64.36	2472796
2023-11-21	64.47	65.30	64.47	64.97	2852796
2023-11-22	64.94	65.26	64.59	64.97	1857814
2023-11-24	65.10	65.72	65.02	65.21	1457686
2023-11-27	64.98	65.41	64.93	65.25	2706687
2023-11-28	65.25	65.47	64.62	64.64	2336626
2023-11-29	64.63	65.12	64.54	64.83	2496699
2023-11-30	64.94	65.83	64.81	65.81	5325809
2023-12-01	65.67	66.47	65.45	65.97	3438950
2023-12-04	65.73	66.30	65.45	66.00	4116296
2023-12-05	65.80	66.45	65.74	65.90	3634110
2023-12-06	66.13	66.68	65.33	65.37	4221989
2023-12-07	65.68	65.85	64.81	65.41	3790041
2023-12-08	65.58	65.85	65.20	65.53	2922211
2023-12-11	65.56	66.54	65.44	66.18	3675213
2023-12-12	66.17	67.39	66.14	66.59	5164017
2023-12-13	66.56	67.36	66.26	67.23	3612019
2023-12-14	67.42	67.69	66.19	66.49	5215490
2023-12-15	65.80	66.98	65.69	66.01	7661854
2023-12-18	66.42	66.79	65.88	66.46	2710797
2023-12-19	67.21	67.62	66.70	67.44	4096972
2023-12-20	67.21	67.78	66.58	66.62	3759468
2023-12-21	66.64	66.96	65.78	66.57	2006581
2023-12-22	66.75	67.11	66.68	66.93	1518399
2023-12-26	66.92	67.32	66.72	67.13	2815657
2023-12-27	66.87	67.22	66.40	67.15	1507563
2023-12-28	67.42	67.98	67.40	67.87	2245839
2023-12-29	67.87	68.03	67.56	67.75	2498409
2024-01-02	67.35	68.88	67.35	68.84	3897931
2024-01-03	68.87	69.37	68.54	68.61	3970395
2024-01-04	68.88	69.76	68.59	68.63	4146130
2024-01-05	68.79	69.23	68.58	69.01	4870463
2024-01-08	69.08	69.18	67.81	68.22	4098153
2024-01-09	67.84	67.95	67.18	67.83	3479528
2024-01-10	67.49	67.86	67.26	67.59	2943448
2024-01-11	67.43	67.59	66.89	67.29	2788144
2024-01-12	67.48	67.80	67.03	67.50	2473181
2024-01-16	67.24	67.40	66.72	67.22	2906422
2024-01-17	66.66	67.89	66.66	66.75	3691205
2024-01-18	66.39	67.35	66.06	67.24	3580457
2024-01-19	67.88	69.27	67.70	68.83	5098642
2024-01-22	69.18	69.54	68.89	69.26	3091914
2024-01-23	69.26	69.43	68.97	69.00	2562155
2024-01-24	69.43	69.66	69.03	69.16	2736268
2024-01-25	69.63	69.93	68.82	68.98	3968404
2024-01-26	69.15	69.65	69.00	69.53	2564597
2024-01-29	69.41	69.69	69.04	69.37	3167156
2024-01-30	69.33	70.41	69.33	70.38	2966827
2024-01-31	70.56	71.07	69.50	69.51	3691008
2024-02-01	69.01	69.47	67.53	68.82	4304206
2024-02-02	69.08	70.04	68.97	69.63	2808872
2024-02-05	68.94	69.28	68.73	68.93	2929312
2024-02-06	68.77	69.36	68.60	68.77	2910418
2024-02-07	68.98	69.84	68.94	69.81	2844118
2024-02-08	69.77	69.77	67.96	68.41	5242295
2024-02-09	68.28	69.23	68.06	69.12	3217269
2024-02-12	69.40	70.18	69.26	69.73	3770794
2024-02-13	69.86	70.30	69.20	70.09	5328620
2024-02-14	72.20	73.28	68.73	69.17	7507370
2024-02-15	69.02	70.81	68.85	70.30	5656327
2024-02-16	70.15	70.79	69.70	70.04	5139759
2024-02-20	69.01	69.42	68.05	68.13	6814580
2024-02-21	68.64	69.10	68.15	68.68	3969278
2024-02-22	68.68	70.99	68.65	70.88	6031806
2024-02-23	71.00	71.92	70.88	71.32	4246074
2024-02-26	71.34	72.47	71.17	71.32	5154645
2024-02-27	71.25	72.02	71.25	71.95	3217450
2024-02-28	71.92	72.53	71.73	72.43	3557668
2024-02-29	72.69	73.10	72.01	72.89	5300209
2024-03-01	72.84	73.44	72.47	72.84	4394761
2024-03-04	72.29	73.26	72.28	73.17	4030376
2024-03-05	72.99	74.30	72.81	73.92	5310516
2024-03-06	73.77	74.97	73.14	74.85	5327440
2024-03-07	75.05	75.48	74.53	74.72	2945150
2024-03-08	74.71	74.89	74.29	74.41	2338587
2024-03-11	74.10	75.22	74.07	74.91	2336492
2024-03-12	74.92	76.04	74.79	75.53	3656119
2024-03-13	75.84	76.10	75.35	75.49	3645081
2024-03-14	75.44	76.02	74.84	75.85	3869140
2024-03-15	75.33	76.36	75.24	76.27	7185011
2024-03-18	76.17	76.52	75.13	75.34	6434609
2024-03-19	75.91	76.27	75.42	75.49	5565080
2024-03-20	75.63	76.80	75.48	76.74	4133104
2024-03-21	76.67	77.48	76.57	77.41	3860787
2024-03-22	77.44	77.63	76.24	76.38	2914418
2024-03-25	76.49	77.12	76.36	76.59	3286845
2024-03-26	76.71	77.43	76.43	77.39	3861935
2024-03-27	77.71	78.39	77.33	78.34	3474150
2024-03-28	78.51	78.70	78.14	78.17	4293056
2024-04-01	78.00	78.30	77.30	77.64	2329257
2024-04-02	77.61	78.29	77.37	78.02	3335127
2024-04-03	78.18	78.95	77.56	77.80	3380764
2024-04-04	78.27	78.92	76.42	76.62	4013062
2024-04-05	76.93	77.86	76.69	77.71	2999980
2024-04-08	77.85	78.24	77.50	77.85	3027651
2024-04-09	78.09	78.11	75.19	75.52	4389959
2024-04-10	75.09	75.68	74.33	75.32	4501467
2024-04-11	74.85	74.86	73.60	74.17	3833899
2024-04-12	74.00	74.65	73.19	73.68	4176528
2024-04-15	74.56	74.84	72.97	73.05	3584504
2024-04-16	73.50	74.56	72.60	73.81	4653038
2024-04-17	72.64	73.55	71.51	72.58	6222979
2024-04-18	73.17	73.60	72.77	72.99	3162147
2024-04-19	73.43	74.61	72.91	74.23	3510538
2024-04-22	74.66	75.38	74.13	74.96	2769854
2024-04-23	75.04	75.68	74.68	74.93	3011245
2024-04-24	74.44	75.14	74.37	74.97	2684631
2024-04-25	74.68	75.04	74.19	74.63	2987117
2024-04-26	74.43	75.03	74.24	74.53	5027158
2024-04-29	74.61	75.79	74.54	75.74	3872363
2024-04-30	75.49	75.67	75.09	75.31	3377356
2024-05-01	75.34	76.62	75.23	75.81	4549230
2024-05-02	78.23	79.70	76.91	78.10	6490296
2024-05-03	77.76	78.86	76.22	78.48	6715711
2024-05-06	79.11	80.13	78.80	79.97	4669060
2024-05-07	80.21	80.76	79.88	80.28	3644261
2024-05-08	80.25	80.63	79.86	79.89	3137182
2024-05-09	79.58	80.31	79.30	79.88	3193308
2024-05-10	80.17	80.83	80.00	80.11	4033990
2024-05-13	80.11	80.46	78.90	78.99	3745807
2024-05-14	78.89	79.61	78.82	79.44	3141159
2024-05-15	79.01	79.60	78.37	78.90	2911346
2024-05-16	79.83	80.16	78.68	78.74	5725851
2024-05-17	79.03	80.77	78.83	80.54	6778781
2024-05-20	80.65	80.73	78.75	78.79	4312330
2024-05-21	78.79	79.39	78.59	78.68	2944263
2024-05-22	78.53	79.52	78.49	78.91	2949783
2024-05-23	78.64	78.65	77.06	77.58	2887826
2024-05-24	77.96	78.21	77.56	78.03	2045776
2024-05-28	77.93	77.93	76.77	77.36	3665262
2024-05-29	77.11	77.76	76.44	77.57	3748071
2024-05-30	77.48	78.66	77.28	78.25	2868158
2024-05-31	78.51	78.85	77.60	78.82	6189147
2024-06-03	78.77	79.06	77.17	78.32	3435699
2024-06-04	77.87	78.16	76.40	76.65	4187599
2024-06-05	76.78	77.11	75.70	75.90	4693456
2024-06-06	76.07	76.58	75.41	75.62	4163467
2024-06-07	75.77	76.70	75.77	76.02	4543643
2024-06-10	75.71	76.32	75.43	76.02	4630499
2024-06-11	75.57	75.71	73.76	74.21	4068933
2024-06-12	74.84	75.06	73.92	74.68	4089228
2024-06-13	74.51	74.67	73.54	73.71	4322203
2024-06-14	73.11	73.87	73.06	73.42	3298194
2024-06-17	73.43	74.01	72.89	73.98	3451183
2024-06-18	73.86	74.36	73.54	74.13	3919381
2024-06-20	74.24	74.91	73.91	74.88	4748018
2024-06-21	74.73	75.42	74.19	74.89	14081842
2024-06-24	75.04	76.44	74.85	76.01	4085855
2024-06-25	76.11	76.39	74.28	74.51	5338138
2024-06-26	73.65	74.71	72.96	74.49	6713346
2024-06-27	74.29	75.05	73.93	74.97	3531354
2024-06-28	74.50	75.09	73.62	74.24	9261732
2024-07-01	75.05	75.34	73.94	74.49	5714836
2024-07-02	74.10	75.44	73.88	75.33	3778773
2024-07-03	75.42	75.74	74.79	75.15	2341248
2024-07-05	75.00	75.06	73.61	73.88	3485205
2024-07-08	74.04	75.11	74.04	74.81	5068042
2024-07-09	74.76	76.54	74.68	75.75	4763048
2024-07-10	75.67	76.13	75.44	75.96	3280583
2024-07-11	76.08	77.04	76.01	76.96	4117819
2024-07-12	77.10	77.74	76.72	77.14	3491247
2024-07-15	77.06	77.87	77.06	77.62	4072716
2024-07-16	77.63	78.45	77.61	78.29	3874219
2024-07-17	78.32	79.57	78.32	78.58	5191530
2024-07-18	78.44	79.86	77.90	78.06	2989052
2024-07-19	77.92	77.92	74.17	74.42	7045217
2024-07-22	74.68	76.44	74.68	76.08	5171620
2024-07-23	76.08	77.10	75.94	76.88	3613873
2024-07-24	76.85	77.25	75.20	75.26	4129701
2024-07-25	75.78	76.48	75.08	75.25	5303820
2024-07-26	75.65	77.70	75.63	77.24	3681487
2024-07-29	77.57	78.34	77.22	77.98	3973804
2024-07-30	78.30	79.95	78.15	79.01	4736234
2024-07-31	78.93	79.94	78.82	79.23	4025074
2024-08-01	76.48	77.19	73.81	74.91	11090589
2024-08-02	74.00	74.58	71.70	71.97	7453145
2024-08-05	70.82	71.23	69.00	70.16	6335205
2024-08-06	70.18	71.84	70.11	71.24	4514580
2024-08-07	72.00	72.63	70.50	70.58	4821243
2024-08-08	70.81	72.64	70.52	72.14	4444621
2024-08-09	72.07	72.31	71.50	72.06	3541157
2024-08-12	72.35	72.72	71.39	71.61	3997994
2024-08-13	71.92	71.92	70.94	71.63	3076669
2024-08-14	71.84	73.21	71.59	72.91	2362601
2024-08-15	73.88	74.36	73.07	73.42	3019275
2024-08-16	73.62	73.97	73.18	73.56	6155360
2024-08-19	73.38	74.53	73.27	74.43	2307813
2024-08-20	74.25	74.46	73.77	73.88	2672348
2024-08-21	73.94	74.42	73.50	74.35	2823332
2024-08-22	74.50	75.06	74.41	74.76	2726441
2024-08-23	75.40	75.58	74.64	75.32	2387656
2024-08-26	75.55	75.96	74.54	74.61	2552857
2024-08-27	74.98	75.06	74.37	74.43	2628387
2024-08-28	74.25	75.77	74.21	75.52	2386212
2024-08-29	75.88	76.55	75.07	76.12	2435127
2024-08-30	76.37	77.11	75.90	77.05	4385393
2024-09-03	76.75	77.35	75.59	76.03	3440562
2024-09-04	76.39	76.78	76.04	76.69	3128542
2024-09-05	77.24	77.24	73.53	73.84	5059401
2024-09-06	73.71	74.74	71.27	71.91	7205390
2024-09-09	72.51	73.23	71.93	72.82	5544492
2024-09-10	73.07	73.10	71.01	72.31	4717074
2024-09-11	72.17	72.28	71.05	72.16	3441619
2024-09-12	72.42	73.20	71.84	73.18	2814336
2024-09-13	73.49	73.82	72.34	72.71	3661679
2024-09-16	73.30	73.74	72.77	73.00	4081558
2024-09-17	73.04	74.02	73.00	73.60	2675948
2024-09-18	73.71	74.11	73.08	73.30	3648069
2024-09-19	74.30	74.65	73.13	73.89	5346638
2024-09-20	73.45	73.94	73.07	73.76	15499813
2024-09-23	73.97	74.52	73.64	74.30	3770482
2024-09-24	73.84	74.24	73.30	73.42	4821057
2024-09-25	74.01	74.43	72.98	73.02	2789954
2024-09-26	73.03	73.62	72.85	73.12	2578908
2024-09-27	73.23	74.09	72.82	73.34	2851655
2024-09-30	73.31	73.32	72.18	73.23	3475432
2024-10-01	72.96	73.17	72.19	72.72	3619818
2024-10-02	72.67	73.02	72.17	72.45	3004396
2024-10-03	72.32	72.56	71.47	72.34	3303759
2024-10-04	73.12	76.17	72.79	76.05	4193428
2024-10-07	75.36	75.67	73.41	73.64	5019097
2024-10-08	73.92	75.01	73.76	74.63	3551727
2024-10-09	74.42	75.86	74.38	75.60	2499064
2024-10-10	77.39	77.45	76.07	76.53	3434245
2024-10-11	76.56	77.89	76.56	77.23	4322931
2024-10-14	77.47	77.93	77.24	77.62	2623935
2024-10-15	77.28	77.99	76.62	76.98	3340495
2024-10-16	77.20	77.70	76.68	77.14	3144946
2024-10-17	78.50	79.25	77.71	79.19	5200626
2024-10-18	79.49	79.77	78.16	78.55	2658652
2024-10-21	78.55	78.81	77.36	77.55	2291210
2024-10-22	76.81	77.37	76.29	77.03	2872498
2024-10-23	77.00	77.58	76.71	77.43	2485524
2024-10-24	77.83	77.90	76.96	77.68	2025219
2024-10-25	78.01	78.02	76.29	76.82	3147983
2024-10-28	77.44	78.02	77.33	77.48	3390019
2024-10-29	77.41	77.74	76.63	76.66	2772470
2024-10-30	76.99	77.99	76.75	76.84	2763461
2024-10-31	76.67	77.36	75.87	75.88	3509196
2024-11-01	75.86	76.99	75.64	75.72	3416299
2024-11-04	75.84	76.61	75.50	76.33	4528429
2024-11-05	75.74	77.02	74.18	75.39	6643029
2024-11-06	78.78	79.29	75.31	77.02	7202860
2024-11-07	76.53	77.12	75.86	76.59	5037462
2024-11-08	77.19	77.19	75.13	75.58	6826259
2024-11-11	76.22	77.31	75.32	75.38	4795440
2024-11-12	75.24	75.70	74.71	74.86	3900085
2024-11-13	74.82	76.22	74.71	76.09	4302348
2024-11-14	76.25	76.43	75.42	75.75	3285859
2024-11-15	75.89	76.86	75.38	75.77	5524165
2024-11-18	75.58	76.54	75.42	76.31	3277399
2024-11-19	75.39	75.68	74.78	75.30	3145101
2024-11-20	75.54	75.65	74.54	74.66	3998299
2024-11-21	74.66	76.24	74.53	75.98	4108036
2024-11-22	75.80	76.92	75.63	76.06	2853063
2024-11-25	76.74	77.27	75.79	75.95	6513216
2024-11-26	75.92	76.38	75.40	76.30	3640953
2024-11-27	76.47	77.59	76.40	77.14	2461608
2024-11-29	77.02	77.71	76.84	76.88	1939724
2024-12-02	76.94	77.21	75.95	76.01	3544095
2024-12-03	76.38	76.40	75.08	75.10	3456600
2024-12-04	75.19	76.00	74.80	75.96	3234098
2024-12-05	76.16	76.92	75.88	76.14	4392719
2024-12-06	76.12	76.44	74.64	75.56	4292822
2024-12-09	75.55	76.17	73.93	74.08	4950535
2024-12-10	74.08	74.26	72.73	73.00	4323621
2024-12-11	73.37	73.70	72.54	73.64	4579283
2024-12-12	73.97	74.16	72.37	72.46	4692604
2024-12-13	72.86	73.51	72.46	72.47	3612991
2024-12-16	72.41	73.05	71.97	72.09	5695149
2024-12-17	71.27	71.77	70.92	71.22	6070702
2024-12-18	71.22	71.65	69.97	70.00	5767904
2024-12-19	70.53	71.96	70.51	71.09	6352352
2024-12-20	70.95	73.43	70.65	72.69	12134152
2024-12-23	72.12	72.57	71.94	72.47	2768943
2024-12-24	72.61	73.14	72.25	72.84	1295014
2024-12-26	72.61	73.55	72.35	73.34	1652966
2024-12-27	72.76	73.77	72.62	73.00	2488681
2024-12-30	72.01	73.00	71.97	72.55	3059656
2024-12-31	72.75	73.10	72.55	72.80	2063269
2025-01-02	73.30	73.45	72.58	72.98	2422009
2025-01-03	73.07	73.30	72.46	72.81	2964592
2025-01-06	73.07	73.95	72.31	72.47	3789272
2025-01-07	72.78	73.44	72.10	72.59	3235434
2025-01-08	71.86	71.86	69.50	71.43	6850396
2025-01-10	69.24	70.72	69.24	70.50	7175233
2025-01-13	70.05	70.88	69.97	70.84	4117981
2025-01-14	70.84	72.70	70.64	72.59	4827282
2025-01-15	73.71	74.01	72.74	73.07	3856549
2025-01-16	72.95	74.74	72.93	74.61	4627418
2025-01-17	74.82	75.70	74.66	75.09	4899411
2025-01-21	75.41	75.93	75.11	75.17	3965241
2025-01-22	75.56	75.79	74.70	74.75	2485062
2025-01-23	74.74	75.21	74.56	74.60	3193133
2025-01-24	74.44	74.81	73.36	73.78	3628251
2025-01-27	74.00	76.14	73.90	76.11	4188964
2025-01-28	76.23	76.93	75.04	75.17	2914706
2025-01-29	75.03	76.57	75.03	75.41	3340738
2025-01-30	75.86	76.01	75.10	75.42	3199871
2025-01-31	75.00	75.36	73.40	73.66	4453738
2025-02-03	72.66	73.49	71.74	73.10	4056237
2025-02-04	72.84	73.81	72.69	72.72	2641417
2025-02-05	72.86	73.48	72.65	73.38	3148525
2025-02-06	74.18	74.69	73.29	74.58	3153449
2025-02-07	74.72	75.07	74.34	74.69	2904393
2025-02-10	74.81	75.43	74.70	75.09	3839729
2025-02-11	75.21	76.62	75.05	75.93	4672949
2025-02-12	75.24	76.98	73.62	76.86	5532418
2025-02-13	77.13	77.25	75.03	76.40	3641250
2025-02-14	76.10	76.31	73.95	74.34	5336398
2025-02-18	74.35	75.63	73.84	75.46	4305407
2025-02-19	75.12	75.81	73.81	75.28	4189960
2025-02-20	75.05	76.33	74.77	76.25	5043834
2025-02-21	76.40	77.81	76.07	76.65	5936361
2025-02-24	76.96	79.00	76.94	78.57	4967907
2025-02-25	79.00	80.25	78.87	79.02	6206444
2025-02-26	79.00	79.31	77.83	78.17	3684570
2025-02-27	78.51	80.51	78.27	79.69	4883350
2025-02-28	80.00	83.00	79.99	82.94	10011752
2025-03-03	82.94	83.77	81.83	82.59	7009218
2025-03-04	81.68	82.15	79.40	79.85	8103871
2025-03-05	80.83	81.97	79.91	81.31	4689213
2025-03-06	80.91	81.73	80.35	81.28	4287345
2025-03-07	80.72	81.81	80.22	81.52	4439254
2025-03-10	80.88	82.93	80.50	81.92	5444631
2025-03-11	81.92	82.17	80.67	81.63	6174564
2025-03-12	81.71	81.75	79.50	80.38	4357000
2025-03-13	80.75	82.11	80.17	81.55	6233949
2025-03-14	81.55	83.54	80.60	82.73	6241328
2025-03-17	82.63	84.29	82.49	83.90	4710215
2025-03-18	83.92	84.99	83.55	84.04	6080456
2025-03-19	84.07	84.53	83.21	83.66	6746091
2025-03-20	83.09	84.66	83.09	83.71	5679435
2025-03-21	83.27	83.99	82.59	83.18	15949392
2025-03-24	83.87	84.40	83.36	84.20	4379828
2025-03-25	84.48	84.89	83.30	83.92	3492434
2025-03-26	84.22	85.11	83.62	84.19	6965129
2025-03-27	84.57	85.05	83.57	84.42	5337766
2025-03-28	84.64	84.90	82.91	83.62	5574917
2025-03-31	84.52	87.51	84.30	86.94	9834412
2025-04-01	86.97	87.44	86.27	86.81	6705770
2025-04-02	86.02	88.07	85.82	87.72	4944185
2025-04-03	86.00	87.47	85.62	86.20	6291067
2025-04-04	84.17	84.56	78.27	78.95	6406279
2025-04-07	77.78	80.97	76.09	77.56	10099912
2025-04-08	79.04	81.22	76.64	77.67	7738944
2025-04-09	76.53	83.55	76.53	82.82	7565321
2025-04-10	81.15	83.07	79.64	81.35	4402311
2025-04-11	81.13	82.73	80.13	81.97	4039555
2025-04-14	83.00	83.92	81.37	81.50	6105593
2025-04-15	81.95	82.76	81.54	81.95	4549972
2025-04-16	82.38	82.90	80.65	80.97	3468323
2025-04-17	81.31	82.16	80.67	81.14	4021366
2025-04-21	81.09	81.18	78.61	79.38	3637506
2025-04-22	80.54	81.94	79.93	81.64	3545095
2025-04-23	82.28	82.37	81.16	81.65	3086062
2025-04-24	81.63	82.84	81.21	82.45	2620755
2025-04-25	82.06	82.33	80.79	81.22	2657552
2025-04-28	81.47	82.27	81.11	81.93	3055595
2025-04-29	81.58	82.55	81.58	82.00	3331641
2025-04-30	81.35	81.95	80.00	81.52	5777802
2025-05-01	80.60	81.41	80.35	80.84	5974979
2025-05-02	80.63	84.10	78.45	83.66	5783279
2025-05-05	83.41	84.05	82.65	83.05	2619029
2025-05-06	82.51	83.31	82.32	82.53	2482311
2025-05-07	82.71	83.18	81.52	81.69	3326134
2025-05-08	82.22	83.00	81.70	81.82	3709959
2025-05-09	82.13	82.91	81.68	82.41	4926036
2025-05-12	82.98	83.49	81.48	83.47	5265202
2025-05-13	83.65	84.59	83.41	83.64	3285805
2025-05-14	83.67	83.76	81.66	81.89	4188399
2025-05-15	82.14	83.35	81.86	83.23	2856856
2025-05-16	83.26	84.36	83.16	84.33	2570146
2025-05-19	84.33	84.58	83.85	84.34	2035345
2025-05-20	83.96	84.57	83.85	84.08	2172024
2025-05-21	83.85	83.97	82.59	82.63	2644076
2025-05-22	82.75	82.90	81.40	82.02	3172776
2025-05-23	81.25	82.03	81.13	81.62	3313947
2025-05-27	82.05	83.39	81.62	83.17	2841152
2025-05-28	82.99	83.47	82.64	82.74	3288013
2025-05-29	82.59	83.78	82.59	83.59	3004359
2025-05-30	83.27	84.92	83.11	84.64	7861658
2025-06-02	84.11	85.76	83.96	85.76	3300336
2025-06-03	85.51	85.89	83.95	85.55	3187452
2025-06-04	85.55	85.68	84.83	85.01	3686793
2025-06-05	85.35	85.47	84.40	85.42	2841073
2025-06-06	86.25	87.46	86.12	87.34	3823939
2025-06-09	86.69	86.93	82.84	85.18	6854585
2025-06-10	84.73	85.21	83.88	84.33	3328093
2025-06-11	84.54	84.85	83.92	84.40	3499767
2025-06-12	83.73	85.88	83.72	85.35	3526468
2025-06-13	85.00	85.83	84.38	84.61	3429725
2025-06-16	85.32	85.88	84.69	85.44	3468649
2025-06-17	85.11	85.78	83.67	84.22	3385696
2025-06-18	84.19	85.06	84.01	84.25	4097337
2025-06-20	84.62	85.51	84.43	85.13	9182835

Explore More About AIG

Coins representing dividend payouts and trends

AIG Dividend History

Discover American International Group'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

AIG Stock Split History

Discover American International Group'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

AIG Historical Prices

Explore American International Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics