AIG Historical Prices

Summary

Key Stock Metrics

69.24

(January 10, 2025)

52-Week Low

88.07

(April 2, 2025)

52-Week High

864.00

(October 4, 2012)

All-Time High

86.03

(December 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	517.44	520.96	508.00	510.88	7980
2011-05-24	508.80	510.72	500.48	504.80	5545
2011-05-25	504.48	512.00	504.48	511.20	8038
2011-05-26	509.12	517.44	504.48	516.80	11171
2011-05-27	516.96	518.24	512.48	516.00	7560
2011-05-31	519.84	537.28	514.88	522.40	30952
2011-06-01	520.00	528.40	515.36	518.08	40710
2011-06-02	468.00	476.64	432.16	464.80	125243
2011-06-03	464.00	474.16	446.40	447.04	63629
2011-06-06	445.92	445.92	423.84	423.84	43189
2011-06-07	426.40	441.28	421.44	436.16	22515
2011-06-08	436.96	452.96	428.16	429.44	34760
2011-06-09	431.52	446.24	431.52	444.00	14905
2011-06-10	441.60	444.00	425.12	425.60	25750
2011-06-13	425.60	427.52	416.64	417.12	13138
2011-06-14	422.24	434.56	418.24	428.00	20586
2011-06-15	424.16	426.72	409.92	411.36	12394
2011-06-16	412.32	418.56	408.00	410.40	14643
2011-06-17	414.56	422.88	398.88	400.00	25180
2011-06-20	397.92	403.04	394.88	399.04	16948
2011-06-21	400.96	403.52	397.60	400.48	35546
2011-06-22	399.68	404.48	399.04	401.44	13657
2011-06-23	397.12	405.12	392.00	401.28	15936
2011-06-24	400.00	411.68	399.52	410.72	27068
2011-06-27	409.44	411.68	405.44	409.12	25049
2011-06-28	408.96	426.72	408.48	426.72	32994
2011-06-29	426.56	444.80	425.44	432.48	29657
2011-06-30	432.32	450.08	430.56	447.20	28341
2011-07-01	444.64	451.68	443.36	446.40	19094
2011-07-05	447.04	457.76	446.22	456.48	19586
2011-07-06	454.88	458.56	445.92	451.36	15740
2011-07-07	454.88	462.40	450.72	461.60	17059
2011-07-08	454.72	472.80	452.48	472.48	21146
2011-07-11	464.32	467.04	461.60	466.08	46853
2011-07-12	467.84	473.44	460.32	470.40	26128
2011-07-13	471.68	479.84	469.79	477.44	23510
2011-07-14	477.44	479.04	470.88	477.44	17599
2011-07-15	480.00	491.20	477.44	480.00	25932
2011-07-18	479.04	481.12	471.30	474.40	15286
2011-07-19	477.28	482.85	474.08	476.80	15000
2011-07-20	478.08	479.20	461.44	464.80	20559
2011-07-21	467.84	475.36	463.36	472.80	10355
2011-07-22	473.76	476.64	463.36	468.16	10891
2011-07-25	463.36	468.64	457.28	457.76	11751
2011-07-26	459.68	461.12	442.72	443.68	21043
2011-07-27	443.04	444.96	426.88	431.04	18795
2011-07-28	431.36	440.32	428.32	432.80	9637
2011-07-29	428.64	437.76	421.92	434.24	9426
2011-08-01	436.80	445.44	420.80	432.32	15444
2011-08-02	430.40	446.72	425.28	433.12	32716
2011-08-03	434.08	439.84	421.60	438.08	13098
2011-08-04	433.92	442.72	416.00	416.00	21695
2011-08-05	420.00	426.40	400.16	411.84	17928
2011-08-08	401.60	418.56	390.40	390.40	33221
2011-08-09	399.84	420.00	387.36	418.56	17993
2011-08-10	405.76	414.40	395.36	396.00	21584
2011-08-11	398.08	419.20	395.84	412.96	14880
2011-08-12	416.32	422.56	405.44	421.28	5849
2011-08-15	426.24	428.48	377.44	403.68	50095
2011-08-16	400.80	405.28	389.60	395.20	20523
2011-08-17	396.00	405.12	388.32	398.40	13913
2011-08-18	387.20	393.44	380.00	383.84	14657
2011-08-19	377.28	389.60	377.28	379.20	13513
2011-08-22	388.48	397.28	381.92	388.16	10565
2011-08-23	390.88	402.08	381.60	400.48	16202
2011-08-24	399.84	412.48	396.48	407.68	14912
2011-08-25	430.40	442.40	408.96	420.96	31657
2011-08-26	418.72	428.96	412.80	427.68	13457
2011-08-29	432.32	442.40	427.20	440.80	12040
2011-08-30	436.32	456.64	433.60	449.92	12787
2011-08-31	453.76	457.44	446.08	451.04	15012
2011-09-01	437.60	459.36	437.44	444.32	15291
2011-09-02	434.88	446.08	433.28	438.56	11966
2011-09-06	428.32	440.00	424.48	437.60	12132
2011-09-07	443.52	449.12	436.32	447.84	13636
2011-09-08	444.96	450.72	437.60	440.00	10720
2011-09-09	434.56	434.72	416.48	426.72	11572
2011-09-12	419.36	428.48	417.44	423.20	6382
2011-09-13	424.64	430.08	419.36	428.80	6525
2011-09-14	432.16	444.00	422.72	437.12	9587
2011-09-15	439.20	448.32	434.08	445.92	8123
2011-09-16	448.64	448.64	439.04	444.48	14722
2011-09-19	437.28	442.88	429.17	433.60	8959
2011-09-20	434.72	444.32	428.64	436.96	8793
2011-09-21	436.48	442.24	429.92	432.00	10764
2011-09-22	418.72	421.28	394.24	414.24	21539
2011-09-23	413.92	415.60	407.36	411.20	17111
2011-09-26	413.44	424.48	407.52	424.32	7783
2011-09-27	431.36	447.84	425.44	438.72	12978
2011-09-28	439.84	467.52	436.16	439.04	25745
2011-09-29	448.48	454.88	436.48	448.64	10736
2011-09-30	443.20	458.08	438.56	452.80	16727
2011-10-03	447.04	459.68	430.72	430.88	16698
2011-10-04	425.44	457.44	424.00	455.84	11795
2011-10-05	455.20	459.52	448.64	453.28	8777
2011-10-06	451.20	457.92	444.96	450.40	9702
2011-10-07	452.16	452.16	438.88	442.72	10205
2011-10-10	449.44	457.60	447.52	455.52	8804
2011-10-11	451.52	459.36	450.08	452.64	9115
2011-10-12	456.16	458.72	446.72	448.32	10069
2011-10-13	446.88	459.52	436.96	444.96	6565
2011-10-14	448.64	458.88	448.64	454.72	7001
2011-10-17	455.36	455.36	434.72	437.28	8916
2011-10-18	438.56	445.12	427.52	439.84	16094
2011-10-19	440.48	440.64	431.04	433.28	9590
2011-10-20	432.16	436.32	419.04	431.20	7153
2011-10-21	436.00	442.72	427.36	441.76	13810
2011-10-24	441.60	461.71	441.60	453.60	10060
2011-10-25	449.92	453.76	442.88	447.76	6935
2011-10-26	453.12	459.36	444.48	457.44	7154
2011-10-27	468.16	485.76	464.00	474.72	12388
2011-10-28	474.56	483.68	474.56	476.16	12148
2011-10-31	471.68	474.88	460.00	460.80	9706
2011-11-01	445.76	451.04	435.20	440.16	14265
2011-11-02	445.60	459.36	442.24	449.60	9270
2011-11-03	455.04	465.44	448.80	464.16	10292
2011-11-04	460.64	470.56	460.32	463.20	9310
2011-11-07	464.00	467.36	454.24	466.24	5317
2011-11-08	468.00	476.48	465.04	471.36	7637
2011-11-09	461.76	468.32	447.89	455.68	7663
2011-11-10	461.76	461.76	449.12	452.32	6004
2011-11-11	457.44	469.44	451.68	463.36	9797
2011-11-14	461.12	468.48	457.28	460.32	5493
2011-11-15	457.76	467.36	455.68	466.56	11117
2011-11-16	462.08	473.76	459.36	466.88	8248
2011-11-17	465.28	475.04	462.24	470.08	13484
2011-11-18	470.72	489.12	458.24	483.36	17338
2011-11-21	477.60	484.32	472.16	478.56	11461
2011-11-22	479.68	486.88	476.64	485.60	10475
2011-11-23	483.20	484.30	473.44	474.72	10273
2011-11-25	472.96	478.24	463.04	463.04	3975
2011-11-28	472.96	479.52	465.92	472.96	13766
2011-11-29	472.16	474.08	465.28	470.08	11484
2011-11-30	485.60	491.68	480.32	485.28	16580
2011-12-01	469.76	484.00	460.96	474.56	13583
2011-12-02	481.60	488.00	477.44	479.84	7580
2011-12-05	487.20	497.60	484.80	496.16	14522
2011-12-06	495.36	508.64	494.88	506.08	17449
2011-12-07	504.32	512.16	502.40	510.88	25332
2011-12-08	505.60	511.92	495.17	505.76	13230
2011-12-09	506.40	520.00	506.08	518.72	12548
2011-12-12	513.12	516.96	506.72	511.84	16004
2011-12-13	514.72	527.84	505.60	508.32	15604
2011-12-14	504.64	514.56	504.64	507.04	10174
2011-12-15	514.72	519.20	510.72	518.24	14300
2011-12-16	520.00	521.44	513.76	520.96	16671
2011-12-19	525.60	527.84	522.28	526.24	16241
2011-12-20	532.80	548.48	528.83	543.68	20123
2011-12-21	544.80	548.48	534.08	547.20	11176
2011-12-22	547.20	550.56	534.40	536.96	6040
2011-12-23	536.64	543.84	533.76	540.16	6259
2011-12-27	538.24	550.88	535.36	545.92	5291
2011-12-28	547.04	548.80	532.00	534.08	7712
2011-12-29	533.76	545.76	529.60	538.24	7251
2011-12-30	536.64	543.84	535.36	536.00	12264
2012-01-03	548.00	566.56	538.08	540.80	27773
2012-01-04	538.56	545.60	528.80	532.32	45518
2012-01-05	532.64	537.92	522.56	531.84	13491
2012-01-06	529.76	551.68	523.06	527.20	13436
2012-01-09	527.20	543.32	517.76	519.52	15013
2012-01-10	523.68	531.04	513.12	514.88	15952
2012-01-11	514.40	536.80	514.40	532.80	14898
2012-01-12	532.64	532.90	520.00	528.00	9043
2012-01-13	516.96	528.64	516.00	520.00	11856
2012-01-17	524.48	524.80	512.16	518.56	14619
2012-01-18	519.84	526.24	516.96	521.60	9445
2012-01-19	523.68	531.68	514.08	526.72	11438
2012-01-20	523.68	529.28	516.16	519.52	9805
2012-01-23	520.16	524.48	516.80	520.96	4389
2012-01-24	517.12	532.32	512.00	522.24	4453
2012-01-25	519.84	529.28	517.60	526.08	9651
2012-01-26	525.92	529.92	515.36	519.68	7217
2012-01-27	519.20	528.00	517.44	526.08	15281
2012-01-30	521.28	535.52	517.12	531.84	27156
2012-01-31	534.24	534.40	517.44	520.00	20378
2012-02-01	518.40	543.36	517.76	537.76	24343
2012-02-02	537.60	547.84	535.04	536.00	12761
2012-02-03	544.32	548.00	536.64	541.44	10797
2012-02-06	537.76	544.32	536.64	540.64	7096
2012-02-07	538.56	556.80	535.68	548.64	14226
2012-02-08	545.92	572.00	545.92	559.68	26577
2012-02-09	561.60	564.64	549.92	552.32	7503
2012-02-10	546.40	552.64	542.72	549.52	8328
2012-02-13	555.36	557.60	542.40	553.92	9383
2012-02-14	551.20	566.24	546.56	555.36	7926
2012-02-15	559.52	560.00	552.16	555.68	12508
2012-02-16	554.40	565.44	554.40	562.24	7867
2012-02-17	565.76	566.08	559.20	562.56	6902
2012-02-21	564.16	564.16	546.08	549.44	8182
2012-02-22	551.84	554.08	542.88	546.40	6284
2012-02-23	548.00	552.00	543.20	549.12	12570
2012-02-24	572.80	596.00	564.96	592.00	40278
2012-02-27	590.72	626.88	587.20	618.08	36854
2012-02-28	616.64	620.80	599.68	601.12	24153
2012-02-29	600.32	605.92	592.32	595.68	24823
2012-03-01	593.92	600.48	589.46	598.40	21439
2012-03-02	596.32	598.56	590.72	592.96	18478
2012-03-05	592.00	601.76	592.00	600.00	15839
2012-03-06	594.88	600.80	592.00	592.80	18622
2012-03-07	597.12	597.44	587.84	595.84	5916
2012-03-08	599.52	608.00	592.32	600.00	10804
2012-03-09	600.48	613.60	599.36	606.40	10064
2012-03-12	606.08	615.84	604.80	609.44	7233
2012-03-13	614.72	621.60	610.40	617.12	11463
2012-03-14	617.60	621.12	614.25	617.92	8154
2012-03-15	616.48	626.08	612.00	623.68	10054
2012-03-16	623.84	626.87	615.06	622.56	16620
2012-03-19	624.32	633.28	619.20	624.16	16537
2012-03-20	618.88	621.76	603.41	611.36	13533
2012-03-21	613.76	623.52	606.40	609.60	22372
2012-03-22	605.60	610.08	601.28	609.76	8250
2012-03-23	607.20	612.24	602.24	604.00	16095
2012-03-26	607.36	623.52	607.36	612.80	15168
2012-03-27	611.20	627.52	607.84	621.92	11312
2012-03-28	621.28	622.40	603.36	606.72	14615
2012-03-29	602.24	615.36	601.12	612.96	7298
2012-03-30	617.76	617.76	598.88	610.08	11156
2012-04-02	604.80	623.68	594.08	622.40	20298
2012-04-03	619.84	624.00	615.20	623.84	9454
2012-04-04	616.80	617.76	605.76	612.80	9205
2012-04-05	608.64	614.88	607.84	609.28	4776
2012-04-09	602.88	604.80	593.12	595.68	10715
2012-04-10	596.80	598.40	583.04	584.00	8697
2012-04-11	588.64	599.84	585.28	596.00	8585
2012-04-12	594.72	604.16	591.36	600.80	6546
2012-04-13	597.12	602.08	588.48	592.48	8650
2012-04-16	593.76	605.12	584.80	599.04	9963
2012-04-17	603.68	611.68	603.20	605.44	8496
2012-04-18	605.12	614.24	599.68	605.28	10484
2012-04-19	606.24	610.08	597.76	603.68	10894
2012-04-20	617.92	617.94	601.99	609.44	10648
2012-04-23	602.72	614.72	592.32	599.20	9396
2012-04-24	597.44	597.44	583.68	584.96	9017
2012-04-25	592.96	597.44	580.00	596.64	10163
2012-04-26	595.04	606.56	589.60	604.96	7773
2012-04-27	608.32	618.08	603.36	617.28	9036
2012-04-30	618.56	622.08	612.00	612.80	9677
2012-05-01	609.60	612.48	603.38	607.20	16602
2012-05-02	601.60	610.88	596.16	609.60	8463
2012-05-03	611.04	614.24	605.60	608.96	11145
2012-05-04	604.96	609.76	594.88	607.84	32266
2012-05-07	606.40	621.28	606.40	617.28	18948
2012-05-08	613.12	621.12	612.80	615.20	12301
2012-05-09	612.00	621.92	611.20	618.72	12594
2012-05-10	621.12	634.40	620.80	625.60	8569
2012-05-11	623.04	632.48	621.12	623.20	5940
2012-05-14	616.80	632.64	611.20	627.36	15079
2012-05-15	627.52	639.84	627.52	630.88	10476
2012-05-16	631.04	640.00	628.96	635.04	9588
2012-05-17	637.28	644.64	629.44	629.92	11842
2012-05-18	628.32	639.84	615.04	618.40	14074
2012-05-21	620.64	632.96	617.60	626.24	9991
2012-05-22	608.32	617.76	589.12	600.00	32430
2012-05-23	596.96	613.76	591.04	611.68	11666
2012-05-24	613.44	625.92	609.76	617.92	11934
2012-05-25	617.92	626.88	612.96	621.60	8613
2012-05-29	623.68	631.68	620.80	624.00	13842
2012-05-30	620.80	624.32	613.92	618.08	16375
2012-05-31	618.88	623.36	610.72	616.80	14257
2012-06-01	603.20	615.52	595.68	613.76	11890
2012-06-04	614.40	623.68	604.00	613.44	14193
2012-06-05	611.52	611.84	593.76	605.44	17673
2012-06-06	614.72	639.84	598.82	633.12	28815
2012-06-07	639.84	668.64	637.44	662.24	46431
2012-06-08	660.64	674.72	653.44	653.60	26798
2012-06-11	659.52	667.60	640.96	654.40	24694
2012-06-12	659.04	668.32	645.44	660.96	14096
2012-06-13	658.08	668.48	655.20	662.88	18563
2012-06-14	664.32	685.28	663.52	670.56	21136
2012-06-15	669.76	684.96	669.76	680.32	16530
2012-06-18	681.76	723.68	680.32	718.24	56584
2012-06-19	723.36	726.08	703.20	711.04	26584
2012-06-20	714.24	716.00	702.72	712.32	11049
2012-06-21	713.60	715.84	692.32	699.20	20440
2012-06-22	704.00	711.52	699.84	709.44	14524
2012-06-25	703.52	714.56	700.08	711.68	13224
2012-06-26	710.40	734.24	707.36	720.32	23994
2012-06-27	720.00	728.00	711.20	718.08	15225
2012-06-28	712.00	717.92	697.60	708.80	17027
2012-06-29	720.00	728.00	714.72	719.04	17814
2012-07-02	713.92	752.48	713.60	751.36	35858
2012-07-03	753.28	757.92	745.76	754.24	15630
2012-07-05	756.32	758.24	740.96	744.64	8311
2012-07-06	734.40	742.24	716.16	728.48	19050
2012-07-09	724.32	733.60	718.56	732.48	13155
2012-07-10	733.44	733.44	717.92	721.44	10248
2012-07-11	724.80	726.08	709.92	714.08	18976
2012-07-12	712.48	712.48	699.68	706.40	35322
2012-07-13	710.24	712.32	694.40	696.00	19213
2012-07-16	706.24	711.04	693.60	699.36	20520
2012-07-17	703.36	706.88	687.84	703.04	8152
2012-07-18	700.48	709.76	700.48	708.32	8219
2012-07-19	710.08	711.20	703.04	706.08	9185
2012-07-20	703.36	704.08	691.68	697.12	8812
2012-07-23	687.04	691.20	676.00	688.64	11891
2012-07-24	691.84	694.08	684.96	688.80	9864
2012-07-25	693.60	703.68	685.44	701.44	10236
2012-07-26	706.08	709.44	693.76	695.04	6700
2012-07-27	695.52	724.00	692.48	713.92	10866
2012-07-30	716.32	723.04	704.00	704.48	10632
2012-07-31	701.76	712.96	691.84	692.80	6292
2012-08-01	692.96	700.00	687.36	687.36	9413
2012-08-02	687.84	697.28	679.36	696.32	10407
2012-08-03	700.80	718.08	700.80	704.64	9127
2012-08-06	707.52	710.56	700.48	707.20	6881
2012-08-07	710.24	711.36	698.72	705.60	6589
2012-08-08	704.00	718.56	700.96	707.36	6996
2012-08-09	717.28	736.80	713.44	716.32	16920
2012-08-10	717.28	718.85	708.00	717.12	6301
2012-08-13	715.36	716.48	699.84	714.08	10476
2012-08-14	719.52	719.84	702.88	709.28	10283
2012-08-15	701.44	719.52	701.44	716.32	5124
2012-08-16	712.00	729.28	704.80	718.08	9435
2012-08-17	712.00	722.24	706.08	721.12	8556
2012-08-20	719.04	722.08	706.40	718.40	12555
2012-08-21	721.44	724.48	705.92	708.64	11246
2012-08-22	710.40	714.24	700.80	706.88	9528
2012-08-23	706.40	707.36	701.92	704.80	6006
2012-08-24	701.44	713.76	697.12	710.24	12801
2012-08-27	712.48	725.60	704.96	725.28	15527
2012-08-28	797.28	798.24	740.16	741.76	83069
2012-08-29	755.68	805.76	752.80	794.72	64440
2012-08-30	795.04	807.68	784.58	789.76	19660
2012-08-31	798.56	804.48	792.80	798.88	21411
2012-09-04	800.48	822.08	795.20	821.12	29429
2012-09-05	816.96	825.76	800.80	810.40	16336
2012-09-06	813.60	825.76	808.32	822.08	17209
2012-09-07	827.36	827.36	808.16	813.12	9780
2012-09-10	812.16	812.48	793.76	802.08	17709
2012-09-11	799.52	807.60	793.92	801.60	24678
2012-09-12	801.44	802.08	792.32	798.24	19021
2012-09-13	796.96	800.80	794.08	800.80	15648
2012-09-14	803.04	815.84	796.96	801.60	28377
2012-09-17	800.80	818.72	797.76	817.92	12042
2012-09-18	814.88	839.84	805.12	839.36	20070
2012-09-19	839.36	844.00	818.03	839.36	24917
2012-09-20	833.44	844.00	833.44	839.04	13860
2012-09-21	854.72	856.62	834.56	836.00	32303
2012-09-24	835.68	848.96	833.92	838.88	22828
2012-09-25	842.56	849.44	830.72	833.92	17149
2012-09-26	834.88	842.40	831.36	838.24	16194
2012-09-27	837.12	843.84	829.44	839.84	10158
2012-09-28	835.20	841.92	832.32	838.72	9298
2012-10-01	834.56	838.72	819.84	824.00	26622
2012-10-02	824.32	847.68	818.08	835.68	12729
2012-10-03	837.28	856.32	826.75	851.68	15884
2012-10-04	851.52	864.00	839.68	847.52	16166
2012-10-05	211.92	214.16	210.68	211.60	48029
2012-10-08	211.56	211.96	209.20	210.04	30746
2012-10-09	209.56	210.35	203.08	205.36	49260
2012-10-10	205.84	206.44	203.52	205.20	35033
2012-10-11	206.28	209.56	204.60	204.92	30864
2012-10-12	204.64	206.76	202.96	204.08	34591
2012-10-15	204.60	206.48	201.04	204.00	36238
2012-10-16	204.24	206.08	203.36	204.52	25591
2012-10-17	204.92	206.00	202.76	204.32	40522
2012-10-18	200.48	202.92	195.00	195.12	55960
2012-10-19	193.44	194.84	188.28	188.60	60522
2012-10-22	188.20	188.28	184.08	186.32	83993
2012-10-23	185.40	187.08	183.24	185.64	61391
2012-10-24	185.76	188.68	182.64	184.04	67598
2012-10-25	184.64	186.12	181.94	184.48	52748
2012-10-26	185.04	188.36	184.12	185.52	70559
2012-10-31	185.04	185.56	181.85	185.00	43857
2012-11-01	184.56	187.60	182.86	183.40	72428
2012-11-02	184.40	186.52	177.40	179.16	111353
2012-11-05	179.52	181.60	176.24	181.12	67784
2012-11-06	181.84	185.64	180.72	184.80	39038
2012-11-07	182.84	183.96	174.76	182.36	48096
2012-11-08	181.00	182.08	179.08	179.28	36269
2012-11-09	178.12	181.28	175.24	178.00	49322
2012-11-12	180.24	189.12	177.16	186.24	69810
2012-11-13	184.92	188.32	184.72	186.72	46561
2012-11-14	186.44	186.80	185.44	185.92	41191
2012-11-15	185.04	190.56	184.52	186.40	62942
2012-11-16	192.80	209.92	192.80	209.76	253261
2012-11-19	210.96	214.56	207.92	209.12	90280
2012-11-20	209.24	213.88	205.96	211.48	44966
2012-11-21	211.00	211.12	206.36	207.84	56478
2012-11-23	208.68	210.76	207.00	210.76	26064
2012-11-26	211.00	211.32	206.72	207.96	51557
2012-11-27	208.44	210.08	207.00	207.84	45206
2012-11-28	207.12	209.64	203.84	209.56	41884
2012-11-29	210.80	211.80	205.48	206.00	59376
2012-11-30	206.80	207.88	204.76	206.80	48626
2012-12-03	207.04	208.86	205.60	206.88	32880
2012-12-04	207.12	208.76	205.12	207.52	34775
2012-12-05	207.36	208.32	206.24	207.80	36551
2012-12-06	207.44	209.24	205.36	206.44	65677
2012-12-07	207.56	207.80	205.00	206.32	94020
2012-12-10	205.88	208.00	205.24	206.88	51303
2012-12-11	208.52	211.56	207.60	210.40	59772
2012-12-12	210.40	213.48	207.96	209.48	55861
2012-12-13	206.08	209.52	205.64	206.12	51060
2012-12-14	204.44	206.64	202.23	203.61	44341
2012-12-17	204.40	207.20	202.88	207.20	41299
2012-12-18	206.92	209.72	205.36	208.32	39613
2012-12-19	208.56	209.36	206.32	208.32	35639
2012-12-20	207.92	210.88	206.92	209.88	50627
2012-12-21	208.52	211.20	206.40	210.44	100117
2012-12-24	209.96	211.92	207.76	209.76	22598
2012-12-26	209.48	209.48	206.08	207.00	40568
2012-12-27	207.68	208.62	203.20	206.28	39711
2012-12-28	205.28	208.44	205.28	206.12	25431
2012-12-31	206.08	210.40	203.89	210.12	40232
2013-01-02	214.08	215.48	208.68	212.56	48696
2013-01-03	213.16	214.00	209.76	211.08	50337
2013-01-04	211.76	213.72	210.44	212.00	31644
2013-01-07	210.60	213.40	209.11	211.00	53203
2013-01-08	210.24	221.96	210.24	221.32	114009
2013-01-09	222.40	226.92	220.21	221.68	60546
2013-01-10	222.52	224.04	213.12	214.12	93999
2013-01-11	214.72	215.28	212.04	214.40	70409
2013-01-14	214.56	216.08	211.64	212.88	42152
2013-01-15	212.20	214.60	209.40	213.52	68776
2013-01-16	213.60	213.74	210.44	211.36	70592
2013-01-17	212.52	213.92	203.00	203.96	133147
2013-01-18	204.28	204.32	198.04	198.60	177227
2013-01-22	198.64	198.72	183.72	192.40	437998
2013-01-23	189.56	189.56	174.20	175.92	1402383
2013-01-24	173.96	182.64	172.92	175.00	639104
2013-01-25	175.04	175.28	169.24	170.92	295355
2013-01-28	172.96	178.72	171.04	178.56	319965
2013-01-29	178.24	180.24	176.76	177.44	125139
2013-01-30	176.48	178.56	171.96	172.84	150994
2013-01-31	173.00	174.04	171.12	173.44	152946
2013-02-01	173.60	177.80	172.52	177.40	115285
2013-02-04	180.88	195.72	180.00	187.24	568603
2013-02-05	187.00	188.40	185.48	186.04	123711
2013-02-06	185.88	188.28	185.84	186.76	78268
2013-02-07	187.60	187.64	183.08	183.88	118473
2013-02-08	183.72	185.72	183.32	183.52	53813
2013-02-11	184.04	186.32	183.80	185.00	64446
2013-02-12	184.40	184.40	182.20	182.80	83770
2013-02-13	182.36	183.80	181.04	182.88	80918
2013-02-14	182.40	183.64	181.08	182.28	50234
2013-02-15	183.84	183.84	179.84	180.20	106059
2013-02-19	179.52	184.76	179.00	183.92	145222
2013-02-20	184.08	185.88	179.84	180.00	111191
2013-02-21	180.00	180.64	175.72	177.32	114001
2013-02-22	192.00	192.00	174.12	186.60	387283
2013-02-25	186.80	188.80	184.32	184.80	141171
2013-02-26	184.96	187.32	184.82	184.96	86123
2013-02-27	184.36	186.82	184.36	185.20	73767
2013-02-28	185.36	187.00	182.84	183.00	76653
2013-03-01	180.72	185.00	180.72	184.16	80264
2013-03-04	188.44	191.60	186.22	189.96	123385
2013-03-05	189.80	192.72	189.64	191.84	111181
2013-03-06	190.40	194.36	190.40	193.46	114281
2013-03-07	192.88	195.03	191.30	192.44	32502
2013-03-08	193.16	194.64	191.52	194.36	37055
2013-03-11	193.72	195.16	192.36	193.12	52186
2013-03-12	192.76	194.44	192.08	193.20	46943
2013-03-13	193.32	196.20	193.00	195.64	60985
2013-03-14	195.16	195.48	189.04	189.96	179827
2013-03-15	190.44	190.88	184.16	186.00	156784
2013-03-18	184.20	186.20	183.64	185.68	52241
2013-03-19	186.24	187.68	182.24	184.20	91652
2013-03-20	185.00	186.28	182.80	183.44	87128
2013-03-21	183.16	185.48	182.96	183.72	87509
2013-03-22	184.28	185.84	181.56	182.16	60846
2013-03-25	181.56	186.92	180.87	183.92	70480
2013-03-26	184.68	184.68	182.92	184.40	49013
2013-03-27	183.48	186.76	183.28	186.76	55204
2013-03-28	186.16	188.56	185.72	187.20	84419
2013-04-01	187.40	188.16	184.88	186.72	100543
2013-04-02	186.04	188.48	185.68	187.36	59640
2013-04-03	187.24	187.84	184.08	186.16	56224
2013-04-04	185.00	185.40	180.84	183.84	107946
2013-04-05	181.92	185.44	181.76	185.16	78177
2013-04-08	185.88	185.88	183.04	184.00	94802
2013-04-09	183.64	184.90	176.56	177.08	136386
2013-04-10	177.72	182.56	176.84	181.80	80148
2013-04-11	182.00	184.68	181.44	183.28	43501
2013-04-12	183.08	184.00	181.20	182.24	37637
2013-04-15	181.04	181.52	177.28	178.24	101375
2013-04-16	179.68	179.68	172.08	173.08	155907
2013-04-17	173.00	175.64	172.08	173.80	84528
2013-04-18	174.48	176.76	173.36	176.04	126705
2013-04-19	176.20	181.24	175.72	179.20	103858
2013-04-22	179.00	179.84	176.04	177.96	72443
2013-04-23	178.84	179.56	177.16	178.24	38973
2013-04-24	178.44	178.44	172.28	173.68	90789
2013-04-25	173.36	175.00	172.16	172.96	96388
2013-04-26	172.56	173.32	169.96	171.96	89915
2013-04-29	172.76	176.44	171.80	174.96	128852
2013-04-30	174.36	175.70	173.00	173.68	80887
2013-05-01	173.16	175.76	170.00	172.16	118795
2013-05-02	172.48	176.52	172.40	175.68	103357
2013-05-03	177.00	178.52	174.20	174.40	75652
2013-05-06	174.32	174.32	171.04	172.40	70532
2013-05-07	173.08	173.08	170.48	171.88	58413
2013-05-08	172.08	173.40	170.04	173.40	41391
2013-05-09	173.76	180.60	173.40	178.24	130464
2013-05-10	178.32	187.00	178.32	186.28	120353
2013-05-13	184.68	190.56	184.36	189.24	121808
2013-05-14	188.88	193.84	188.88	192.16	127503
2013-05-15	191.24	194.16	191.24	192.04	99673
2013-05-16	191.20	193.48	189.40	192.88	58112
2013-05-17	194.00	197.24	192.58	197.08	78151
2013-05-20	197.12	198.36	195.36	196.48	77409
2013-05-21	196.20	198.76	195.60	198.04	57884
2013-05-22	198.56	199.52	190.96	192.48	56990
2013-05-23	191.00	192.64	189.36	190.08	82723
2013-05-24	189.72	191.68	188.12	190.92	69212
2013-05-28	192.76	195.32	189.20	191.00	108030
2013-05-29	182.40	189.20	180.48	187.40	321499
2013-05-30	187.48	190.52	186.96	190.44	85434
2013-05-31	189.80	192.92	188.48	190.84	70953
2013-06-03	191.72	192.32	187.94	192.04	75954
2013-06-04	191.84	192.76	189.52	190.68	113737
2013-06-05	203.70	207.36	195.64	200.68	207518
2013-06-06	205.32	209.96	201.60	206.52	199341
2013-06-07	207.00	212.00	204.64	208.64	105186
2013-06-10	208.52	210.72	206.44	210.16	69062
2013-06-11	207.32	210.00	202.76	207.68	80160
2013-06-12	208.96	210.39	208.00	209.00	95156
2013-06-13	209.64	210.00	207.76	209.32	55698
2013-06-14	208.96	211.14	206.64	207.60	70090
2013-06-17	207.56	210.00	204.68	205.16	80364
2013-06-18	205.64	207.53	204.44	206.28	52659
2013-06-19	205.64	206.36	204.00	204.08	38595
2013-06-20	203.00	204.32	200.88	203.44	45109
2013-06-21	203.52	207.60	203.48	205.44	83955
2013-06-24	204.00	206.97	202.36	204.84	75388
2013-06-25	205.24	205.24	202.00	204.44	41226
2013-06-26	204.96	208.08	203.68	204.76	51152
2013-06-27	205.20	208.40	205.20	206.96	34862
2013-06-28	206.40	209.20	205.28	207.84	96823
2013-07-01	207.92	210.00	206.30	209.16	46221
2013-07-02	208.96	209.60	204.40	206.28	50113
2013-07-03	206.24	207.92	203.92	207.00	26186
2013-07-05	208.40	210.00	207.52	208.84	48053
2013-07-08	208.76	209.84	205.00	207.24	64313
2013-07-09	207.92	211.84	207.12	210.34	113404
2013-07-10	210.88	212.00	207.36	208.28	30908
2013-07-11	209.04	212.68	208.54	210.36	68358
2013-07-12	209.60	213.00	209.40	211.20	39487
2013-07-15	210.68	214.00	210.08	213.92	62680
2013-07-16	213.40	216.00	211.76	213.12	58280
2013-07-17	214.04	215.40	211.56	212.36	54167
2013-07-18	212.84	214.44	212.20	212.92	53413
2013-07-19	211.92	213.64	207.80	210.72	88065
2013-07-22	209.16	211.72	209.16	211.00	49420
2013-07-23	210.96	211.12	209.48	210.92	32955
2013-07-24	211.00	212.04	209.88	210.04	65873
2013-07-25	210.44	213.88	210.12	213.80	37939
2013-07-26	212.56	214.16	209.84	211.40	37402
2013-07-29	210.68	212.92	210.56	210.88	24408
2013-07-30	211.04	212.32	209.48	211.44	33443
2013-07-31	211.84	215.96	207.84	207.96	110736
2013-08-01	208.20	208.60	201.44	205.52	98698
2013-08-02	205.56	207.24	204.52	206.28	37448
2013-08-05	206.40	212.48	204.36	212.28	69799
2013-08-06	212.56	215.96	212.48	213.72	68338
2013-08-07	213.88	215.96	211.24	212.72	57728
2013-08-08	213.64	214.32	210.00	212.32	63932
2013-08-09	212.24	215.96	211.06	215.00	48012
2013-08-12	214.60	218.96	213.15	218.72	47255
2013-08-13	219.08	220.00	215.84	216.40	36134
2013-08-14	216.00	218.16	215.44	215.68	50999
2013-08-15	214.20	216.20	212.08	212.92	31916
2013-08-16	211.48	212.92	209.08	210.24	50018
2013-08-19	209.68	212.60	208.10	210.40	49105
2013-08-20	210.32	215.16	210.32	214.04	64495
2013-08-21	213.56	221.40	210.56	220.92	133649
2013-08-22	221.68	223.92	208.36	214.04	145407
2013-08-23	214.92	224.86	214.92	224.00	162724
2013-08-26	224.00	224.72	218.20	218.52	94433
2013-08-27	217.04	217.56	213.92	214.19	48321
2013-08-28	214.52	215.32	209.80	210.20	63973
2013-08-29	209.60	211.50	209.00	210.00	55618
2013-08-30	209.36	209.44	203.08	203.48	79789
2013-09-03	205.36	206.52	202.84	206.16	49935
2013-09-04	206.32	209.28	206.04	207.29	42518
2013-09-05	207.04	209.56	206.20	208.24	20107
2013-09-06	208.20	208.32	203.40	206.00	30168
2013-09-09	205.84	207.72	204.16	206.20	30181
2013-09-10	206.24	208.52	205.00	208.40	42443
2013-09-11	207.68	210.84	205.20	207.80	22497
2013-09-12	208.20	209.16	206.00	206.04	22386
2013-09-13	206.92	209.00	204.44	206.12	63107
2013-09-16	207.52	208.00	205.24	206.16	46444
2013-09-17	205.84	207.68	201.60	204.00	75722
2013-09-18	203.40	204.14	200.56	203.60	47161
2013-09-19	204.28	205.12	203.00	203.68	34508
2013-09-20	203.48	205.64	202.68	204.16	81858
2013-09-23	204.24	207.16	203.08	206.04	85366
2013-09-24	206.04	206.80	203.44	205.36	54761
2013-09-25	205.00	206.80	203.04	204.60	36388
2013-09-26	204.48	204.96	203.20	204.40	38979
2013-09-27	203.16	204.88	200.68	202.04	43776
2013-09-30	201.28	203.84	198.60	202.96	85174
2013-10-01	202.32	205.64	200.88	205.04	55816
2013-10-02	203.36	207.16	203.36	205.24	41942
2013-10-03	204.16	206.68	201.40	205.36	51070
2013-10-04	204.84	207.60	204.56	206.24	25179
2013-10-07	205.56	205.56	202.48	204.00	59690
2013-10-08	204.68	205.00	202.44	203.36	52985
2013-10-09	204.28	207.04	203.52	206.20	52581
2013-10-10	208.08	211.36	207.92	208.48	46495
2013-10-11	208.44	210.24	208.08	209.84	36289
2013-10-14	209.60	213.92	209.60	213.88	36084
2013-10-15	214.08	215.64	211.16	212.92	43027
2013-10-16	213.20	218.80	213.20	217.48	83768
2013-10-17	220.44	222.48	218.12	221.84	73719
2013-10-18	222.92	227.92	221.48	227.60	75313
2013-10-21	227.80	229.68	225.56	229.44	50636
2013-10-22	229.52	233.06	228.48	229.96	40526
2013-10-23	229.48	234.40	227.20	234.08	34798
2013-10-24	233.72	235.92	231.72	233.72	48556
2013-10-25	234.76	236.96	231.96	231.96	57245
2013-10-28	232.88	235.28	230.84	231.28	48969
2013-10-29	231.40	235.64	230.92	232.68	59882
2013-10-30	233.00	234.68	228.74	228.96	36065
2013-10-31	229.52	232.96	226.63	231.04	33079
2013-11-01	230.40	230.60	226.04	226.48	48488
2013-11-04	226.80	230.40	225.44	229.80	33716
2013-11-05	227.96	230.16	225.42	226.92	23389
2013-11-06	227.76	230.00	225.20	229.12	25419
2013-11-07	229.08	230.80	227.88	228.88	53903
2013-11-08	228.48	233.96	228.40	233.80	31740
2013-11-11	232.84	234.04	229.72	233.00	47772
2013-11-12	232.20	235.68	231.76	234.84	34484
2013-11-13	234.00	239.16	232.96	238.68	30806
2013-11-14	239.24	241.24	236.20	238.52	54078
2013-11-15	239.40	243.30	237.00	238.92	73038
2013-11-18	241.32	249.56	239.36	245.68	79009
2013-11-19	245.76	250.40	245.76	247.68	86397
2013-11-20	249.00	253.32	248.16	252.48	89533
2013-11-21	255.00	271.20	253.69	269.95	192172
2013-11-22	270.00	274.20	269.12	271.52	65220
2013-11-25	271.44	275.64	269.64	271.92	58515
2013-11-26	272.68	277.12	271.44	275.36	56688
2013-11-27	274.60	279.48	274.24	276.28	49881
2013-11-29	277.76	279.52	274.40	274.88	21453
2013-12-02	275.60	286.04	275.02	286.00	80933
2013-12-03	284.04	287.72	283.48	284.16	88017
2013-12-04	282.60	282.60	275.96	280.80	71476
2013-12-05	282.32	283.32	272.56	273.52	73404
2013-12-06	274.28	276.00	273.60	275.20	93445
2013-12-09	276.00	277.96	268.92	269.96	72624
2013-12-10	270.52	270.56	265.68	267.84	71545
2013-12-11	267.64	267.64	260.08	261.96	58801
2013-12-12	262.88	264.52	259.68	260.00	49940
2013-12-13	260.64	262.92	259.53	261.12	43666
2013-12-16	261.48	262.44	255.96	257.80	60994
2013-12-17	258.44	258.44	254.52	257.20	53700
2013-12-18	258.00	260.38	255.24	260.16	54984
2013-12-19	258.92	259.28	252.08	252.48	46474
2013-12-20	253.52	255.39	250.36	253.44	104819
2013-12-23	255.68	257.32	251.00	253.88	58551
2013-12-24	253.08	256.84	251.20	252.36	29634
2013-12-26	253.48	256.92	252.24	256.04	38946
2013-12-27	257.00	259.96	256.00	257.40	36858
2013-12-30	256.92	262.27	256.68	261.84	59343
2013-12-31	262.96	265.92	260.24	261.69	108103
2014-01-02	260.24	260.28	253.24	256.00	98725
2014-01-03	255.44	262.56	255.44	259.60	89194
2014-01-06	259.56	262.72	256.24	256.80	45176
2014-01-07	257.32	261.28	256.36	260.96	52539
2014-01-08	260.12	265.92	258.89	265.32	83283
2014-01-09	264.80	269.00	264.40	266.44	68668
2014-01-10	266.92	272.00	266.00	271.20	65669
2014-01-13	275.56	271.42	268.16	271.08	60053
2014-01-14	272.96	275.60	271.64	274.20	39806
2014-01-15	274.76	279.72	271.96	278.96	53301
2014-01-16	277.56	279.74	273.68	278.48	49359
2014-01-17	279.20	279.96	273.96	275.08	46817
2014-01-21	276.24	278.45	272.92	274.20	86642
2014-01-22	273.56	277.02	269.56	272.56	41468
2014-01-23	271.60	273.44	268.84	272.64	58257
2014-01-24	270.32	272.20	264.80	268.64	55359
2014-01-27	269.36	271.12	263.48	266.68	60602
2014-01-28	266.88	268.88	264.76	268.16	56421
2014-01-29	265.76	270.20	264.52	266.72	39623
2014-01-30	268.64	273.40	264.00	268.52	61943
2014-01-31	264.52	271.04	264.52	267.20	52525
2014-02-03	267.96	268.96	258.12	261.04	65603
2014-02-04	260.88	267.14	260.88	263.64	65035
2014-02-05	263.84	268.28	261.80	265.52	54875
2014-02-06	264.68	266.92	261.56	262.20	54210
2014-02-07	263.56	270.76	261.48	267.84	53928
2014-02-10	269.08	270.48	264.12	268.52	56287
2014-02-11	269.72	279.88	268.00	277.84	69830
2014-02-12	278.68	280.16	274.92	279.84	43343
2014-02-13	278.00	290.20	278.00	289.76	63889
2014-02-14	290.04	294.08	283.88	286.88	50150
2014-02-18	288.60	292.86	286.92	291.92	101338
2014-02-19	291.80	293.92	288.28	290.04	77326
2014-02-20	287.20	287.20	265.44	277.44	221587
2014-02-21	279.20	285.40	275.99	277.00	73250
2014-02-24	276.60	279.16	274.60	276.48	61334
2014-02-25	275.60	279.68	273.20	275.00	54547
2014-02-26	275.60	277.54	270.80	273.56	56179
2014-02-27	271.84	274.80	270.40	274.80	35717
2014-02-28	275.76	278.40	272.68	273.88	57676
2014-03-03	271.80	275.00	267.04	274.60	51344
2014-03-04	277.92	282.80	275.37	280.60	71038
2014-03-05	281.00	281.84	273.08	273.96	56983
2014-03-06	274.36	274.44	269.64	271.44	40997
2014-03-07	273.28	273.48	267.08	268.92	49513
2014-03-10	268.04	271.60	267.16	269.44	41452
2014-03-11	269.44	271.08	265.92	267.84	36135
2014-03-12	267.12	269.80	262.56	267.72	35505
2014-03-13	268.84	268.84	258.20	260.52	35067
2014-03-14	259.32	264.76	258.08	263.08	39794
2014-03-17	263.96	269.32	263.25	265.64	39858
2014-03-18	265.80	268.00	264.44	266.80	40133
2014-03-19	267.40	268.58	263.04	264.00	34342
2014-03-20	263.00	266.64	261.42	264.20	38292
2014-03-21	276.72	276.72	262.16	263.40	79952
2014-03-24	263.84	266.94	255.93	258.20	39157
2014-03-25	259.60	262.86	254.08	255.84	33289
2014-03-26	258.16	259.08	251.36	251.56	45844
2014-03-27	251.52	252.72	247.40	249.88	49737
2014-03-28	249.48	251.00	246.84	248.00	50673
2014-03-31	248.84	261.76	246.94	261.02	61197
2014-04-01	260.48	267.08	259.18	263.40	53954
2014-04-02	264.28	267.12	261.28	263.40	30438
2014-04-03	262.96	264.52	260.00	263.96	34634
2014-04-04	266.00	268.48	256.05	256.40	74431
2014-04-07	255.00	255.92	243.76	246.44	89619
2014-04-08	246.64	254.20	245.00	253.64	98408
2014-04-09	253.40	255.36	250.36	254.36	34750
2014-04-10	253.48	253.84	248.68	250.48	42990
2014-04-11	248.00	252.20	246.80	248.80	54077
2014-04-14	251.68	253.88	246.32	249.00	38633
2014-04-15	249.48	249.48	241.40	248.08	70211
2014-04-16	248.96	248.96	241.32	245.00	136178
2014-04-17	243.92	248.86	243.32	248.08	86235
2014-04-21	248.24	255.28	245.44	254.08	61963
2014-04-22	254.48	256.36	251.96	254.00	50131
2014-04-23	253.36	254.76	249.44	249.96	53985
2014-04-24	249.32	250.00	243.96	244.92	50644
2014-04-25	243.00	244.12	237.72	240.08	85009
2014-04-28	240.76	241.28	233.88	238.20	44772
2014-04-29	238.28	241.68	236.68	238.12	48917
2014-04-30	237.88	240.57	235.32	236.64	64770
2014-05-01	236.84	244.08	235.84	242.00	76225
2014-05-02	242.84	253.76	242.84	248.48	173891
2014-05-05	246.24	250.64	246.24	249.32	60213
2014-05-06	248.92	251.30	242.20	242.44	50311
2014-05-07	242.00	242.00	236.16	240.68	46591
2014-05-08	240.80	246.10	237.84	240.04	24748
2014-05-09	238.72	241.96	237.40	240.48	53212
2014-05-12	240.48	246.76	239.28	245.40	53476
2014-05-13	245.64	248.68	242.08	242.48	37111
2014-05-14	242.44	242.44	237.64	238.76	41584
2014-05-15	236.96	240.04	235.04	238.88	46451
2014-05-16	238.44	241.08	235.16	240.20	33739
2014-05-19	240.48	246.52	240.18	245.74	28842
2014-05-20	244.72	245.22	240.44	243.52	44804
2014-05-21	244.72	247.47	242.88	243.60	26649
2014-05-22	243.60	248.20	243.04	246.60	28736
2014-05-23	247.12	248.76	244.88	247.72	20121
2014-05-27	249.96	255.76	247.80	255.40	27317
2014-05-28	254.20	256.32	249.08	249.20	41413
2014-05-29	250.76	252.58	245.16	245.92	50197
2014-05-30	246.88	248.22	242.64	243.20	66589
2014-06-02	244.12	248.20	239.96	244.72	39495
2014-06-03	244.60	247.96	237.72	238.72	129284
2014-06-04	234.12	241.80	221.08	231.20	261188
2014-06-05	229.52	235.76	226.68	232.88	96322
2014-06-06	235.32	236.52	231.00	234.68	91791
2014-06-09	234.00	241.28	234.00	241.16	63985
2014-06-10	239.72	240.30	233.48	233.96	55110
2014-06-11	232.80	235.56	231.16	232.40	70636
2014-06-12	232.60	233.76	228.84	233.60	53445
2014-06-13	234.64	235.90	228.84	229.56	39691
2014-06-16	228.52	231.32	227.36	228.56	40226
2014-06-17	228.16	233.00	223.00	231.88	55665
2014-06-18	232.32	232.88	226.48	230.72	67236
2014-06-19	231.80	232.80	229.10	230.90	48673
2014-06-20	232.28	234.36	230.16	234.20	95111
2014-06-23	234.64	237.32	232.72	235.96	59706
2014-06-24	238.56	240.16	235.92	236.20	62821
2014-06-25	236.00	239.16	234.09	239.08	51797
2014-06-26	239.84	247.24	237.08	247.00	123108
2014-06-27	247.00	254.40	245.88	251.08	151505
2014-06-30	249.68	253.14	248.00	249.84	141138
2014-07-01	249.92	254.62	249.68	249.96	105031
2014-07-02	248.92	250.48	246.56	248.28	45432
2014-07-03	248.72	248.96	247.40	248.64	18919
2014-07-07	247.32	248.68	245.40	247.32	67551
2014-07-08	246.52	246.68	244.40	245.20	67602
2014-07-09	246.28	249.00	242.48	247.16	52118
2014-07-10	242.68	246.68	242.28	244.60	38912
2014-07-11	243.68	243.72	240.08	241.60	35574
2014-07-14	243.92	245.68	240.12	240.64	26073
2014-07-15	239.32	241.20	235.60	236.88	39682
2014-07-16	238.20	238.96	233.79	234.16	30771
2014-07-17	232.44	233.92	227.52	228.20	39788
2014-07-18	227.52	231.52	227.52	229.80	81169
2014-07-21	228.68	230.64	226.23	229.04	44433
2014-07-22	229.92	235.80	229.32	234.48	44566
2014-07-23	234.48	236.40	232.88	236.32	36548
2014-07-24	236.48	237.52	234.44	235.68	45451
2014-07-25	234.00	234.72	232.12	234.04	38674
2014-07-28	234.96	237.16	232.84	236.56	62638
2014-07-29	236.96	240.28	235.21	238.52	45938
2014-07-30	240.72	242.72	238.26	242.04	32475
2014-07-31	239.24	240.54	236.76	237.88	55240
2014-08-01	238.40	239.88	236.24	237.36	37491
2014-08-04	238.88	242.36	234.24	241.88	36225
2014-08-05	240.64	243.92	240.24	243.44	36394
2014-08-06	242.20	247.12	242.16	245.52	43974
2014-08-07	246.48	247.83	239.96	240.84	45060
2014-08-08	240.80	243.10	238.04	238.28	33020
2014-08-11	239.28	242.40	237.56	238.80	24382
2014-08-12	237.92	239.76	235.32	237.20	37663
2014-08-13	237.72	244.20	236.08	243.60	37466
2014-08-14	243.20	245.40	240.80	244.24	24451
2014-08-15	246.76	246.92	240.00	245.52	50086
2014-08-18	248.52	248.52	244.00	247.20	53471
2014-08-19	247.64	250.72	246.60	250.44	66505
2014-08-20	248.88	250.39	246.04	248.24	46312
2014-08-21	239.68	239.68	226.08	233.08	271888
2014-08-22	227.48	231.92	226.52	227.20	109873
2014-08-25	227.84	228.45	221.88	223.44	91020
2014-08-26	223.52	229.36	221.36	227.84	68212
2014-08-27	228.16	228.72	222.12	223.60	64061
2014-08-28	222.12	229.28	220.48	228.96	96178
2014-08-29	229.72	231.20	227.44	229.56	58429
2014-09-02	230.64	230.64	222.80	224.08	97938
2014-09-03	223.12	227.68	220.76	223.28	75146
2014-09-04	224.00	226.40	220.68	221.28	67272
2014-09-05	220.28	223.00	219.84	221.20	50953
2014-09-08	221.12	223.76	219.48	220.00	52703
2014-09-09	219.28	220.32	215.28	216.80	99402
2014-09-10	216.64	222.40	215.84	216.32	151000
2014-09-11	214.88	220.64	214.88	220.32	105850
2014-09-12	220.08	221.32	217.76	219.96	123574
2014-09-15	219.32	220.20	215.64	215.80	89105
2014-09-16	215.76	217.26	213.24	214.16	57186
2014-09-17	214.00	214.60	211.04	211.88	81944
2014-09-18	211.76	216.32	211.76	215.96	105695
2014-09-19	216.36	218.08	210.04	211.36	142299
2014-09-22	210.48	211.16	208.12	209.00	84413
2014-09-23	207.80	209.04	206.08	206.52	88192
2014-09-24	207.40	208.56	205.12	205.24	75828
2014-09-25	205.20	205.88	200.88	201.24	122429
2014-09-26	202.00	204.12	201.24	203.52	73209
2014-09-29	201.76	211.64	201.76	211.28	151431
2014-09-30	210.32	211.64	204.48	204.64	94024
2014-10-01	204.04	204.24	199.76	201.08	101786
2014-10-02	200.52	202.00	198.26	200.16	121805
2014-10-03	202.00	204.40	200.00	203.52	60674
2014-10-06	203.68	206.20	201.84	204.40	33556
2014-10-07	203.00	204.84	199.40	199.44	42881
2014-10-08	199.52	202.52	197.53	201.00	66496
2014-10-09	200.56	202.60	198.40	201.16	57651
2014-10-10	199.96	204.32	198.23	200.00	42147
2014-10-13	200.48	206.84	199.88	202.96	57375
2014-10-14	205.00	206.80	200.08	202.12	62944
2014-10-15	199.04	203.28	196.92	203.00	117299
2014-10-16	199.60	206.08	199.60	200.56	87769
2014-10-17	202.40	202.40	199.64	200.32	70486
2014-10-20	199.16	205.72	199.16	205.56	58208
2014-10-21	207.04	208.36	205.92	206.80	34754
2014-10-22	207.88	208.36	203.96	204.24	23177
2014-10-23	206.24	207.72	203.76	204.56	45459
2014-10-24	205.16	206.24	203.60	203.84	28088
2014-10-27	203.28	205.32	202.04	204.00	62916
2014-10-28	204.00	204.28	202.28	202.96	102693
2014-10-29	202.80	203.80	200.48	203.00	114595
2014-10-30	202.64	203.64	200.48	202.92	119950
2014-10-31	206.48	211.12	206.48	210.00	101806
2014-11-03	210.00	210.20	206.92	207.80	54078
2014-11-04	207.04	209.36	206.40	207.96	41988
2014-11-05	208.20	209.84	206.52	208.28	44259
2014-11-06	207.56	207.78	203.52	204.80	67142
2014-11-07	203.84	204.00	199.88	201.20	94013
2014-11-10	200.60	201.20	199.10	200.00	112948
2014-11-11	200.68	205.32	199.60	203.68	82942
2014-11-12	203.72	205.47	195.84	202.08	191104
2014-11-13	201.48	204.56	200.88	203.76	9958
2014-11-14	205.92	211.60	204.16	210.88	79487
2014-11-17	211.36	214.84	210.84	211.88	142258
2014-11-18	212.40	213.00	200.32	200.48	96647
2014-11-19	199.64	202.56	193.30	194.04	164960
2014-11-20	194.00	224.00	192.76	220.04	422751
2014-11-21	216.48	220.32	204.08	208.72	307611
2014-11-24	210.20	219.76	208.64	217.04	132408
2014-11-25	217.04	219.60	212.08	215.04	94681
2014-11-26	215.84	216.94	214.12	215.00	74942
2014-11-28	214.32	216.72	212.84	213.00	41429
2014-12-01	212.32	216.18	210.60	211.28	88852
2014-12-02	212.20	217.92	211.96	212.72	70552
2014-12-03	212.04	214.36	209.60	213.32	67711
2014-12-04	212.72	215.44	211.12	213.24	61256
2014-12-05	213.32	216.56	212.12	215.56	64602
2014-12-08	214.64	217.88	213.12	215.76	89424
2014-12-09	215.08	222.04	212.12	221.00	202748
2014-12-10	219.60	221.36	215.48	215.80	95938
2014-12-11	217.44	218.86	214.16	214.72	110159
2014-12-12	212.00	216.28	209.84	215.04	70232
2014-12-15	215.32	217.20	211.84	215.60	110710
2014-12-16	215.60	220.64	215.12	217.04	115123
2014-12-17	217.04	221.12	213.40	220.36	98562
2014-12-18	220.16	220.80	215.20	218.60	72402
2014-12-19	218.20	223.68	217.52	222.24	150181
2014-12-22	223.56	223.56	215.76	219.40	48634
2014-12-23	219.40	221.40	216.52	216.60	79622
2014-12-24	217.64	220.56	216.36	218.52	65165
2014-12-26	219.32	221.68	216.84	220.24	36767
2014-12-29	220.92	225.32	220.56	221.80	59504
2014-12-30	221.12	223.92	220.92	221.16	51957
2014-12-31	222.32	226.20	219.72	222.72	67457
2015-01-02	224.12	225.28	214.72	219.12	60994
2015-01-05	216.84	232.50	215.72	231.16	217741
2015-01-06	218.76	225.70	215.04	217.44	216588
2015-01-07	219.20	220.00	213.96	219.88	85154
2015-01-08	221.64	231.60	219.84	230.28	107047
2015-01-09	230.24	230.24	224.20	224.52	58295
2015-01-12	223.92	226.12	221.44	225.80	61330
2015-01-13	227.84	229.88	221.96	224.32	60101
2015-01-14	221.96	226.41	218.78	226.20	51655
2015-01-15	227.08	227.08	221.12	222.36	69291
2015-01-16	221.48	232.48	219.71	231.76	101438
2015-01-20	231.72	237.16	224.00	228.84	92514
2015-01-21	227.88	230.32	222.76	225.84	84190
2015-01-22	226.56	230.28	220.52	230.16	52679
2015-01-23	230.88	230.88	225.00	228.64	64197
2015-01-26	226.56	230.28	224.15	230.28	54394
2015-01-27	227.88	230.68	224.05	229.28	72116
2015-01-28	231.16	234.80	228.04	228.88	92447
2015-01-29	229.92	231.44	221.00	225.68	82600
2015-01-30	223.32	226.24	221.48	222.28	76404
2015-02-02	222.12	224.20	217.84	221.96	52884
2015-02-03	221.76	225.80	220.16	224.52	55489
2015-02-04	223.92	228.44	220.28	225.44	43653
2015-02-05	226.64	229.03	225.04	227.20	55368
2015-02-06	227.36	229.00	225.08	227.36	88691
2015-02-09	226.32	229.34	223.72	224.04	74306
2015-02-10	226.04	227.36	223.16	226.92	65762
2015-02-11	227.16	229.20	225.96	227.04	46565
2015-02-12	228.36	228.88	226.28	227.08	48043
2015-02-13	227.24	229.76	224.36	228.12	83292
2015-02-17	227.60	229.50	224.84	226.40	53176
2015-02-18	226.72	229.92	225.28	226.72	81731
2015-02-19	225.52	232.80	224.32	229.16	63783
2015-02-20	229.96	234.24	229.17	233.20	77319
2015-02-23	233.32	238.36	230.40	238.28	98476
2015-02-24	237.88	244.00	237.60	239.00	103616
2015-02-25	238.08	242.20	237.24	241.48	80287
2015-02-26	293.72	305.92	260.48	266.40	2344919
2015-02-27	272.40	281.48	270.00	274.00	430906
2015-03-02	275.76	280.98	271.44	280.60	181614
2015-03-03	279.12	282.64	277.06	281.44	155946
2015-03-04	279.84	285.40	277.96	284.76	130710
2015-03-05	285.00	288.96	283.40	288.12	103697
2015-03-06	280.76	282.20	275.25	280.80	244912
2015-03-09	280.08	280.08	272.08	277.56	205681
2015-03-10	272.40	274.80	269.40	272.84	147212
2015-03-11	273.72	274.00	269.20	272.44	117462
2015-03-12	272.44	273.88	268.78	269.12	116407
2015-03-13	269.84	272.96	258.88	261.04	205837
2015-03-16	263.12	269.12	261.84	266.60	103385
2015-03-17	262.80	267.32	261.64	264.16	100747
2015-03-18	262.64	265.68	261.08	263.52	85556
2015-03-19	263.08	263.92	261.08	262.68	44463
2015-03-20	264.16	264.92	259.36	260.84	111719
2015-03-23	261.32	264.32	259.98	260.20	173181
2015-03-24	264.40	265.12	261.80	262.52	102380
2015-03-25	262.36	264.16	253.84	254.12	104779
2015-03-26	254.92	260.00	253.24	257.00	100644
2015-03-27	256.68	259.88	256.40	259.48	50246
2015-03-30	261.40	261.84	258.64	260.00	72117
2015-03-31	257.76	262.04	257.76	259.68	116348
2015-04-01	258.88	261.62	252.96	260.84	102097
2015-04-02	260.72	262.60	258.40	262.04	55904
2015-04-06	261.48	262.80	256.48	258.68	64846
2015-04-07	258.28	262.20	257.08	259.00	51430
2015-04-08	258.04	260.96	257.16	259.68	34592
2015-04-09	259.00	264.08	257.40	263.92	66063
2015-04-10	262.84	263.44	259.60	263.36	45698
2015-04-13	264.40	268.48	263.52	264.92	57470
2015-04-14	265.00	267.68	260.68	265.12	56635
2015-04-15	266.20	267.76	259.04	260.72	70902
2015-04-16	260.76	263.44	256.64	258.36	51801
2015-04-17	257.64	259.30	250.80	252.44	104790
2015-04-20	253.84	257.54	252.64	253.84	55203
2015-04-21	255.80	258.20	253.08	253.28	72472
2015-04-22	253.60	256.76	252.92	254.36	106804
2015-04-23	255.28	256.88	252.24	252.76	74289
2015-04-24	253.64	257.52	250.68	251.56	62317
2015-04-27	253.08	257.08	250.72	254.88	88185
2015-04-28	253.68	255.56	250.48	254.56	51021
2015-04-29	253.52	255.60	248.08	248.16	53422
2015-04-30	246.56	248.88	242.76	243.64	64500
2015-05-01	243.64	246.48	241.88	246.16	59560
2015-05-04	245.52	250.28	245.52	246.48	52468
2015-05-05	245.24	247.12	241.12	242.28	61042
2015-05-06	245.24	255.80	243.56	247.04	66328
2015-05-07	247.88	249.16	245.80	247.60	59845
2015-05-08	248.52	251.64	247.60	251.08	69409
2015-05-11	250.20	253.92	248.64	250.60	41789
2015-05-12	249.92	251.28	245.28	246.04	78546
2015-05-13	246.80	247.20	241.68	242.28	83220
2015-05-14	244.16	247.56	242.36	247.08	71600
2015-05-15	247.20	248.20	241.72	245.08	163664
2015-05-18	244.80	252.00	244.14	250.48	87844
2015-05-19	248.56	250.84	245.00	250.56	82998
2015-05-20	250.32	251.00	247.12	247.28	76974
2015-05-21	246.72	251.52	244.04	251.00	90184
2015-05-22	249.04	254.12	246.88	252.08	74920
2015-05-26	249.28	253.16	247.68	249.80	67993
2015-05-27	250.24	254.44	248.60	254.04	87334
2015-05-28	253.24	257.04	252.28	256.60	77825
2015-05-29	256.00	257.12	252.08	256.04	124145
2015-06-01	258.64	264.96	256.52	261.60	145104
2015-06-02	272.00	274.96	262.12	273.40	304821
2015-06-03	273.12	279.52	270.14	277.76	247559
2015-06-04	272.68	272.68	254.64	256.60	221031
2015-06-05	250.96	255.84	247.92	252.88	178133
2015-06-08	250.72	252.76	246.08	248.44	117010
2015-06-09	248.48	249.40	243.76	243.84	91259
2015-06-10	245.52	248.52	243.88	246.12	109526
2015-06-11	247.64	251.40	245.28	248.92	82692
2015-06-12	247.32	247.92	245.04	245.72	76844
2015-06-15	243.64	247.52	241.40	247.04	59831
2015-06-16	246.44	248.72	243.12	243.24	69278
2015-06-17	243.44	245.60	241.64	241.96	91988
2015-06-18	243.04	248.20	242.03	246.16	66388
2015-06-19	246.96	249.48	245.12	246.72	86520
2015-06-22	251.40	253.64	248.56	249.24	61663
2015-06-23	250.32	251.92	247.88	248.28	54949
2015-06-24	248.76	248.76	244.60	244.76	48204
2015-06-25	246.40	247.52	244.24	245.36	31969
2015-06-26	245.44	246.28	244.40	246.00	126647
2015-06-29	242.00	243.44	238.32	238.44	110197
2015-06-30	240.76	241.60	235.96	237.84	84630
2015-07-01	239.08	241.52	237.48	240.12	63297
2015-07-02	239.28	240.64	233.36	235.04	73428
2015-07-06	234.48	237.88	232.24	237.76	70480
2015-07-07	236.28	238.56	232.84	238.16	46297
2015-07-08	236.36	239.48	231.48	232.04	52534
2015-07-09	235.16	238.64	232.76	232.92	62569
2015-07-10	236.72	237.84	224.60	234.76	60117
2015-07-13	237.92	247.72	237.40	245.32	122006
2015-07-14	247.12	247.52	243.28	245.92	55418
2015-07-15	245.92	247.44	241.84	243.92	47018
2015-07-16	250.48	251.52	244.12	245.28	63754
2015-07-17	246.16	247.56	244.74	246.60	46237
2015-07-20	247.80	248.40	244.92	246.40	45759
2015-07-21	247.40	248.64	244.20	246.36	49336
2015-07-22	246.40	248.68	245.36	248.16	36635
2015-07-23	248.72	250.88	246.00	247.36	39644
2015-07-24	248.24	248.24	241.56	244.64	57304
2015-07-27	244.80	248.80	241.32	242.00	71325
2015-07-28	243.88	244.55	238.88	243.84	77831
2015-07-29	244.28	247.24	243.04	247.08	61664
2015-07-30	244.32	248.90	242.76	247.44	48170
2015-07-31	246.92	247.76	244.04	245.60	74162
2015-08-03	244.96	246.28	239.04	243.24	102543
2015-08-04	242.76	244.56	240.80	243.12	49518
2015-08-05	244.56	245.08	240.08	241.56	50993
2015-08-06	243.24	243.88	234.48	234.96	44517
2015-08-07	234.16	237.04	231.60	235.08	44726
2015-08-10	236.68	239.28	234.56	237.84	79460
2015-08-11	235.72	241.76	235.72	240.32	40544
2015-08-12	237.28	243.12	234.28	238.20	41941
2015-08-13	239.00	241.20	237.16	237.32	31259
2015-08-14	237.80	240.60	234.62	236.92	40518
2015-08-17	234.36	238.20	232.44	237.72	54148
2015-08-18	237.92	240.40	236.40	238.40	34815
2015-08-19	237.88	244.16	236.30	241.64	91940
2015-08-20	266.00	269.96	256.12	258.96	427488
2015-08-21	258.76	270.64	258.60	265.92	239767
2015-08-24	248.72	261.88	246.48	257.12	156326
2015-08-25	263.16	263.16	256.28	258.88	92509
2015-08-26	263.32	269.84	258.68	268.28	115643
2015-08-27	266.84	269.24	263.32	267.24	108057
2015-08-28	265.48	268.96	262.88	268.00	73056
2015-08-31	267.60	268.56	260.08	261.36	62366
2015-09-01	257.60	261.98	252.84	254.12	75340
2015-09-02	256.08	258.68	248.60	256.60	71447
2015-09-03	256.56	259.60	256.20	258.56	43908
2015-09-04	256.52	260.32	255.96	257.48	37629
2015-09-08	266.04	271.72	264.32	271.12	133423
2015-09-09	272.00	274.00	256.92	258.20	105122
2015-09-10	260.04	264.00	259.40	263.68	72926
2015-09-11	263.76	271.76	261.60	268.00	76211
2015-09-14	267.72	268.40	264.08	264.96	43816
2015-09-15	266.00	270.80	265.12	270.12	82164
2015-09-16	271.12	277.80	271.12	277.64	79737
2015-09-17	276.64	281.92	275.60	279.16	46297
2015-09-18	276.36	284.80	276.36	282.76	92173
2015-09-21	281.44	282.80	274.40	277.04	67491
2015-09-22	273.92	277.88	270.88	277.64	106014
2015-09-23	274.20	276.12	268.76	272.36	105030
2015-09-24	269.80	274.20	262.92	266.28	110079
2015-09-25	268.48	270.96	264.20	267.68	89690
2015-09-28	268.68	268.68	241.88	243.24	142338
2015-09-29	242.88	252.80	234.32	234.96	174591
2015-09-30	245.52	246.00	236.44	243.12	159231
2015-10-01	242.72	244.19	237.12	242.28	88382
2015-10-02	242.28	247.96	241.86	247.68	84100
2015-10-05	249.24	251.31	246.28	250.16	67569
2015-10-06	252.20	258.76	248.80	253.64	188562
2015-10-07	252.80	259.08	247.56	255.16	1000280
2015-10-08	251.36	255.52	250.36	252.60	129957
2015-10-09	253.88	263.36	252.92	261.76	102727
2015-10-12	260.16	268.92	259.88	267.80	94088
2015-10-13	263.20	271.92	262.64	271.72	164712
2015-10-14	271.00	276.84	270.44	274.00	211823
2015-10-15	273.48	276.40	269.36	276.36	189700
2015-10-16	276.48	281.00	274.64	279.80	1020560
2019-06-19	270.44	270.76	264.88	266.22	10242
2019-06-20	255.12	255.68	250.68	251.76	11374
2019-06-21	249.32	251.92	247.96	248.44	15791
2019-06-24	245.52	246.36	241.16	241.32	14436
2019-06-25	238.04	243.92	235.64	240.36	25584
2019-06-26	244.88	246.60	243.04	244.93	11536
2019-06-27	247.16	247.56	245.20	245.32	16306
2019-06-28	244.60	246.24	243.96	244.40	6322
2019-07-01	250.32	254.00	249.64	253.68	17057
2019-07-02	251.12	251.40	242.60	243.24	20415
2019-07-03	242.40	243.72	240.68	242.17	7277
2019-07-05	250.36	252.64	247.40	247.72	16478
2019-07-08	247.60	250.92	247.60	250.92	4614
2019-07-09	250.40	251.52	248.48	249.28	9819
2019-07-10	244.94	246.92	241.60	241.60	9169
2019-07-11	242.80	246.48	242.39	245.66	7694
2019-07-12	245.20	246.10	242.36	242.80	5302
2019-07-15	243.44	245.40	242.92	242.92	2536
2019-07-16	244.52	247.96	243.72	247.04	6999
2019-07-17	244.84	245.28	239.20	239.28	11479
2019-07-18	241.84	242.52	231.96	232.56	27467
2019-07-19	236.16	240.84	234.19	239.60	21298
2019-07-22	239.36	240.20	238.52	239.96	6785
2019-07-23	239.96	242.84	238.24	242.83	18920
2019-07-24	239.40	241.28	238.52	240.13	8872
2019-07-25	240.60	244.56	240.60	243.68	16566
2019-07-26	240.72	242.77	240.72	242.77	4517
2019-07-29	241.08	243.00	239.04	239.76	10826
2019-07-30	238.84	240.09	237.64	238.12	11853
2019-07-31	238.12	245.00	237.24	244.36	50827
2019-08-01	247.68	247.68	232.88	232.88	20553
2019-08-02	236.76	236.80	232.56	234.68	18702
2019-08-05	228.04	230.40	225.48	228.39	8694
2019-08-06	226.60	227.32	224.52	224.72	4177
2019-08-07	217.28	217.96	213.44	217.80	21210
2019-08-08	218.08	218.68	213.80	215.44	18730
2019-08-09	217.68	218.00	214.80	216.96	5634
2019-08-12	216.04	216.04	211.00	213.14	12797
2019-08-13	211.60	226.96	211.56	215.75	28566
2019-08-14	212.32	215.04	209.90	212.80	13270
2019-08-15	212.24	212.56	209.32	210.16	8627
2019-08-16	212.84	215.40	211.80	212.80	7957
2019-08-19	217.28	218.44	215.84	217.88	6166
2019-08-20	216.00	216.22	214.50	214.50	4973
2019-08-21	216.20	216.76	214.92	216.07	4326
2019-08-22	217.24	217.56	215.84	217.12	6818
2019-08-23	215.68	216.16	208.28	208.68	8375
2019-08-26	208.00	209.17	206.40	208.48	5557
2019-08-27	208.20	208.20	204.40	204.80	4715
2019-08-28	205.12	207.08	204.47	205.84	7534
2019-08-29	205.20	211.08	205.16	208.82	14343
2019-08-30	209.56	211.72	208.12	210.10	6502
2019-09-03	206.52	207.00	203.16	204.22	6242
2019-09-04	204.56	204.60	201.15	201.67	7987
2019-09-05	206.36	214.52	206.36	211.32	27432
2019-09-06	209.92	215.08	208.92	214.80	17689
2019-09-09	213.56	217.08	213.36	216.55	13252
2019-09-10	217.36	220.36	216.28	220.32	8571
2019-09-11	219.96	219.96	217.04	217.50	6757
2019-09-12	212.64	218.00	211.56	216.91	16195
2019-09-13	215.64	220.67	214.92	220.32	9111
2019-09-16	216.16	217.84	215.04	216.69	9797
2019-09-17	215.52	216.68	214.64	215.91	4646
2019-09-18	215.20	221.28	211.84	218.53	11431
2019-09-19	216.12	217.56	215.68	217.12	4613
2019-09-20	216.04	216.40	211.84	212.06	5471
2019-09-23	211.44	211.44	209.12	209.72	6261
2019-09-24	211.32	211.76	206.72	207.20	5563
2019-09-25	208.80	216.12	208.40	215.08	15933
2019-09-26	214.12	215.56	213.08	215.09	5289
2019-09-27	219.64	220.24	215.80	217.45	10609
2019-09-30	221.60	226.92	220.39	224.04	12111
2019-10-01	226.92	227.67	219.92	221.68	10262
2019-10-02	218.00	219.00	214.88	216.48	18853
2019-10-03	216.44	216.44	210.80	214.64	13519
2019-10-04	215.92	216.72	213.60	214.72	5461
2019-10-07	216.88	219.50	215.28	218.40	6750
2019-10-08	214.40	216.48	213.60	214.52	13076
2019-10-09	213.12	215.52	213.12	214.63	3428
2019-10-10	215.92	218.68	215.92	218.31	5691
2019-10-11	220.92	224.12	220.40	220.68	19096
2019-10-14	219.48	219.60	218.28	218.90	1857
2019-10-15	220.08	222.68	220.08	222.20	3761
2019-10-16	220.00	221.11	219.28	219.57	3315
2019-10-17	218.76	219.36	217.73	219.07	2274
2019-10-18	219.48	219.69	219.03	219.16	2977
2019-10-21	219.44	222.08	218.84	221.72	4001
2019-10-22	220.72	221.68	220.12	220.46	2027
2019-10-23	218.60	219.36	218.16	219.36	1194
2019-10-24	217.16	217.37	215.88	216.24	4984
2019-10-25	212.32	216.70	212.32	215.45	4149
2019-10-28	217.24	219.84	217.24	219.15	2004
2019-10-29	221.12	221.72	219.32	220.28	2574
2019-10-30	219.64	222.32	218.12	218.12	4736
2019-10-31	215.04	215.04	212.91	213.72	4495
2019-11-01	213.79	214.64	212.40	213.12	4990
2019-11-04	214.00	215.56	213.48	214.40	6434
2019-11-05	218.96	222.92	216.48	221.52	10988
2019-11-06	220.80	220.84	218.60	219.42	3405
2019-11-07	220.80	228.36	220.48	226.28	14979
2019-11-08	228.53	229.24	226.72	229.24	13196
2019-11-11	228.52	232.48	228.15	230.32	7997
2019-11-12	230.64	233.28	229.12	229.28	12001
2019-11-13	228.00	228.60	226.84	227.75	12641
2019-11-14	226.08	227.32	224.36	225.71	6893
2019-11-15	227.48	227.48	226.28	227.04	5496
2019-11-18	225.96	226.40	224.72	225.36	6909
2019-11-19	226.84	226.84	224.36	225.16	8349
2019-11-20	226.60	226.68	224.40	225.08	7464
2019-11-21	225.96	228.04	224.24	227.56	4199
2019-11-22	226.16	228.22	226.16	228.22	2103
2019-11-25	229.80	230.73	229.00	230.73	3598
2019-11-26	230.80	232.16	228.20	228.26	3917
2019-11-27	230.88	230.98	230.24	230.71	920
2019-11-29	230.66	230.66	227.12	227.89	1505
2019-12-02	229.80	229.80	227.52	228.16	3261
2019-12-03	224.08	224.08	223.01	223.92	3670
2019-12-04	224.04	225.64	224.04	224.65	2042
2019-12-05	224.84	224.84	223.40	224.56	4391
2019-12-06	228.68	229.80	228.68	229.45	24150
2019-12-09	229.12	229.59	228.68	229.37	1022
2019-12-10	227.52	228.92	227.36	228.13	2691
2019-12-11	227.32	227.40	223.88	224.88	4574
2019-12-12	222.00	228.04	221.96	226.57	9752
2019-12-13	226.00	227.68	224.10	224.52	2147
2019-12-16	223.92	225.12	223.72	224.43	22235
2019-12-17	224.56	224.88	223.96	224.68	762
2019-12-18	224.32	225.08	224.12	224.79	739
2019-12-19	224.88	224.92	223.24	223.71	1681
2019-12-20	223.84	224.64	223.43	224.32	2255
2019-12-23	222.68	222.88	221.72	221.86	2808
2019-12-24	219.22	219.24	217.40	217.40	1204
2019-12-26	214.76	215.00	213.88	213.92	3441
2019-12-27	214.32	214.48	213.32	214.35	1161
2019-12-30	213.80	213.80	213.28	213.60	4891
2019-12-31	211.60	213.04	211.00	212.84	4975
2020-01-02	210.12	211.40	209.16	209.96	5591
2020-01-03	204.51	205.28	203.32	204.31	8622
2020-01-06	197.20	201.16	197.14	199.92	15919
2020-01-07	199.56	199.70	198.20	198.47	6803
2020-01-08	197.24	203.44	197.12	201.48	29590
2020-01-09	203.88	205.36	203.14	204.04	9782
2020-01-10	203.48	203.48	201.40	201.63	11044
2020-01-13	203.24	204.68	203.24	204.49	7255
2020-01-14	205.88	206.56	204.92	205.11	9616
2020-01-15	203.64	204.60	202.28	202.75	7187
2020-01-16	203.68	204.84	203.16	203.55	4845
2020-01-17	203.00	203.36	201.44	202.56	11905
2020-01-21	205.00	205.28	202.16	202.26	5158
2020-01-22	202.52	202.84	202.20	202.21	2143
2020-01-23	202.52	202.52	199.88	201.28	10449
2020-01-24	201.80	201.80	198.00	198.99	9896
2020-01-27	195.52	197.48	195.52	196.20	4356
2020-01-28	198.12	200.12	197.58	199.79	6764
2020-01-29	199.80	199.95	197.61	197.76	3276
2020-01-30	197.20	198.52	195.72	197.72	9119
2020-01-31	196.60	196.86	194.84	195.32	6351
2020-02-03	197.40	199.40	197.16	198.04	3646
2020-02-04	201.88	204.96	201.88	203.48	9648
2020-02-05	203.64	204.08	200.39	202.85	3502
2020-02-06	201.16	201.64	200.28	200.62	5963
2020-02-07	199.52	200.46	198.67	199.50	973
2020-02-10	198.76	199.00	197.94	198.78	1549
2020-02-11	199.16	201.52	199.16	200.19	6711
2020-02-12	201.28	201.28	200.02	200.54	1026
2020-02-13	198.97	198.97	197.72	198.28	2662
2020-02-14	196.77	196.90	196.21	196.55	941
2020-02-18	194.28	194.88	191.20	191.64	7467
2020-02-19	191.26	191.52	189.20	189.45	2553
2020-02-20	188.88	188.88	186.92	187.76	4156
2020-02-21	182.92	183.20	180.84	182.02	10328
2020-02-24	173.72	180.20	173.40	178.75	19097
2020-02-25	180.92	185.96	178.80	184.92	30091
2020-02-26	184.00	185.88	180.80	183.56	12521
2020-02-27	179.88	183.84	178.88	183.44	9935
2020-02-28	186.80	199.80	186.80	196.12	67991
2020-03-02	192.32	194.56	190.65	194.22	6877
2020-03-03	190.32	190.32	179.60	182.01	7856
2020-03-04	181.16	182.40	180.00	181.56	3100
2020-03-05	177.32	177.68	173.84	173.94	31398
2020-03-06	172.04	179.48	170.20	174.00	14612
2020-03-09	171.80	182.57	171.80	172.92	6995
2020-03-10	176.84	180.52	176.64	180.48	13724
2020-03-11	176.68	182.64	176.20	181.84	8143
2020-03-12	187.44	198.16	187.44	196.32	49025
2020-03-13	192.80	211.64	188.71	208.16	21536
2020-03-16	224.80	226.94	209.14	211.92	21550
2020-03-17	216.88	217.83	199.64	205.56	22709
2020-03-18	211.88	221.28	209.76	214.44	17577
2020-03-19	218.40	222.00	214.52	221.16	12608
2020-03-20	212.80	218.28	211.24	215.28	8491
2020-03-23	206.40	206.40	192.34	194.20	12491
2020-03-24	168.00	177.31	165.08	170.81	21222
2020-03-25	175.16	178.48	172.71	175.16	13486
2020-03-26	169.00	175.70	167.46	172.48	11288
2020-03-27	173.32	174.51	170.88	172.84	5076
2020-03-30	174.44	176.96	172.84	174.60	5671
2020-03-31	178.24	185.12	177.27	185.12	10228
2020-04-01	186.00	188.24	181.44	182.91	6130
2020-04-02	177.44	178.68	172.90	174.36	36540
2020-04-03	173.28	174.84	171.52	172.00	8244
2020-04-06	166.84	167.24	158.48	159.80	14765
2020-04-07	162.88	166.40	162.32	164.65	9576
2020-04-08	163.12	165.44	162.40	165.41	4347
2020-04-09	155.36	156.80	150.85	154.44	15509
2020-04-13	153.92	153.92	147.81	149.16	6398
2020-04-14	148.52	151.77	144.84	150.68	6366
2020-04-15	151.60	153.76	150.52	151.96	14990
2020-04-16	152.32	156.00	149.46	153.92	6718
2020-04-17	157.08	161.52	156.80	160.96	15186
2020-04-20	159.96	160.33	156.64	158.40	12302
2020-04-21	163.80	164.36	158.82	159.96	47033
2020-04-22	154.80	154.92	152.00	152.84	17720
2020-04-23	151.60	152.08	148.32	150.63	42370
2020-04-24	149.80	154.28	149.63	152.00	5726
2020-04-27	153.08	155.52	153.08	154.40	9796
2020-04-28	154.76	157.72	154.64	155.68	6164
2020-04-29	157.00	157.40	153.60	154.00	7714
2020-04-30	157.32	161.68	155.85	159.83	9041
2020-05-01	161.84	162.04	156.96	157.72	12703
2020-05-04	157.00	157.68	156.00	156.92	6334
2020-05-05	158.08	159.04	156.04	156.29	3806
2020-05-06	160.52	162.16	159.12	160.76	8976
2020-05-07	159.64	159.64	153.16	154.32	9756
2020-05-08	155.00	157.76	153.84	157.16	5420
2020-05-11	157.40	159.84	156.84	158.98	4533
2020-05-12	157.64	158.72	155.76	158.02	5089
2020-05-13	156.08	156.80	154.65	154.65	5546
2020-05-14	154.60	154.60	150.76	151.62	4007
2020-05-15	149.60	151.08	148.00	149.16	7778
2020-05-18	149.44	152.76	149.42	152.60	7261
2020-05-19	151.12	151.32	149.44	149.64	3331
2020-05-20	149.92	150.12	148.48	148.92	13505
2020-05-21	150.68	154.68	150.68	153.20	6702
2020-05-22	151.68	151.88	150.52	151.00	1996
2020-05-26	152.12	156.24	152.12	155.64	9038
2020-05-27	159.88	160.08	155.32	155.41	5867
2020-05-28	153.24	155.70	152.92	154.48	16176
2020-05-29	152.40	153.08	150.64	152.12	5637
2020-06-01	152.60	152.76	150.64	151.15	7868
2020-06-02	150.55	154.82	150.31	153.81	5294
2020-06-03	158.48	161.52	157.24	160.06	19569
2020-06-04	156.28	159.08	154.98	155.84	13767
2020-06-05	162.04	164.64	161.80	162.28	22097
2020-06-08	160.92	161.60	158.00	158.46	47395
2020-06-09	155.48	156.12	154.28	155.80	6577
2020-06-10	153.68	156.44	150.62	150.89	48392
2020-06-11	151.20	153.68	149.58	153.24	8387
2020-06-12	151.12	152.92	150.28	152.64	7874
2020-06-15	157.52	158.08	153.12	153.28	10613
2020-06-16	153.96	154.68	152.52	153.10	1759
2020-06-17	153.96	154.03	152.28	152.63	1305
2020-06-18	153.44	154.68	153.44	153.45	1086
2020-06-19	151.80	151.80	148.36	149.16	10409
2020-06-22	146.64	147.92	145.32	147.58	7937
2020-06-23	145.68	145.68	144.30	144.36	10606
2020-06-24	146.05	146.60	143.64	145.92	13188
2020-06-25	146.28	147.32	146.24	146.47	4236
2020-06-26	148.19	149.31	144.32	144.32	10501
2020-06-29	144.66	145.16	144.00	144.60	2293
2020-06-30	145.00	145.00	141.28	142.28	12120
2020-07-01	144.48	146.68	144.28	144.66	8929
2020-07-02	145.56	145.68	143.48	143.78	4309
2020-07-06	142.36	143.68	142.12	142.48	8415
2020-07-07	143.72	143.72	140.18	140.34	14695
2020-07-08	138.20	139.12	137.44	138.95	10867
2020-07-09	138.76	141.50	138.36	140.28	12275
2020-07-10	139.76	142.17	139.60	141.28	9242
2020-07-13	138.92	141.08	138.92	140.92	6004
2020-07-14	141.44	141.60	139.48	139.95	8725
2020-07-15	140.76	140.94	139.32	139.64	5790
2020-07-16	140.76	143.08	140.52	143.08	8678
2020-07-17	140.88	141.08	140.32	140.48	4252
2020-07-20	140.04	140.64	139.45	139.52	6644
2020-07-21	136.72	136.80	135.32	135.72	14693
2020-07-22	133.96	134.28	131.20	131.72	17822
2020-07-23	130.76	131.36	127.36	129.48	25354
2020-07-24	126.72	128.00	126.59	127.16	36395
2020-07-27	123.24	124.10	121.92	123.00	22138
2020-07-28	123.60	124.08	121.08	121.56	16070
2020-07-29	121.04	123.28	118.44	119.85	50715
2020-07-30	122.00	123.80	120.88	121.52	33424
2020-07-31	120.60	120.94	118.60	119.04	35623
2020-08-03	119.84	121.12	118.80	118.92	21747
2020-08-04	119.00	119.29	114.08	114.08	40567
2020-08-05	111.76	112.92	109.96	111.96	31890
2020-08-06	109.52	110.92	108.72	109.46	28530
2020-08-07	111.00	114.80	110.66	112.88	50922
2020-08-10	112.48	114.40	110.68	113.60	23652
2020-08-11	121.44	126.48	121.16	125.72	66700
2020-08-12	122.36	126.68	121.64	126.53	34793
2020-08-13	123.60	124.16	119.72	121.48	30603
2020-08-14	121.56	123.88	121.07	122.64	22764
2020-08-17	119.52	119.60	116.64	117.28	30615
2020-08-18	114.16	118.24	113.80	115.11	29944
2020-08-19	116.52	123.28	116.14	122.76	52342
2020-08-20	124.16	124.64	120.72	121.03	39097
2020-08-21	123.08	125.12	121.97	122.84	31385
2020-08-24	121.92	124.76	121.80	124.28	26666
2020-08-25	124.40	126.08	124.08	124.08	46705
2020-08-26	125.40	125.40	120.72	121.04	39856
2020-08-27	118.52	126.32	118.40	123.84	48668
2020-08-28	120.00	120.60	117.93	119.44	26196
2020-08-31	118.84	119.56	117.92	119.04	21449
2020-09-01	116.04	119.48	116.04	118.61	27269
2020-09-02	120.28	123.20	120.28	121.84	29034
2020-09-03	122.12	124.64	121.52	123.58	38562
2020-09-04	124.00	125.20	122.32	122.87	41025
2020-09-08	125.96	126.36	122.08	123.28	115608
2020-09-09	121.56	122.00	120.64	120.88	83837
2020-09-10	119.20	121.80	118.72	121.64	45809
2020-09-11	120.72	122.20	120.16	121.72	14106
2020-09-14	119.96	120.12	118.94	119.57	18699
2020-09-15	118.84	120.88	118.60	120.28	18126
2020-09-16	118.16	120.36	118.08	119.80	21377
2020-09-17	122.40	123.00	120.88	120.96	17160
2020-09-18	120.72	121.36	119.40	120.72	11195
2020-09-21	125.24	129.48	124.76	125.60	112153
2020-09-22	125.40	127.60	124.87	126.88	15676
2020-09-23	129.48	133.48	128.96	132.52	46145
2020-09-24	133.16	134.00	130.36	131.48	45261
2020-09-25	133.08	133.84	131.76	132.28	11078
2020-09-28	130.80	131.90	129.20	129.68	27039
2020-09-29	128.64	128.92	127.00	127.24	20407
2020-09-30	127.84	129.00	126.56	128.76	18337
2020-10-01	126.48	127.21	125.16	126.19	82421
2020-10-02	126.36	127.04	125.56	126.56	16022
2020-10-05	125.96	125.96	124.24	125.20	12657
2020-10-06	124.20	128.68	123.96	128.68	18249
2020-10-07	128.88	129.84	128.44	128.76	21922
2020-10-08	127.12	129.24	126.72	127.60	6612
2020-10-09	124.20	124.36	122.62	122.72	25439
2020-10-12	123.48	123.88	123.16	123.52	11249
2020-10-13	126.48	128.40	126.48	127.60	15897
2020-10-14	125.56	126.68	124.92	126.68	8141
2020-10-15	127.72	127.72	125.44	125.72	10285
2020-10-16	125.84	126.88	125.57	126.68	5554
2020-10-19	125.44	126.63	125.36	126.60	8158
2020-10-20	126.48	126.80	124.82	125.28	5449
2020-10-21	123.64	123.92	122.56	123.40	7237
2020-10-22	126.12	127.40	125.96	126.08	10718
2020-10-23	125.52	127.44	125.48	126.32	7299
2020-10-26	126.24	126.88	125.55	126.42	7222
2020-10-27	126.24	126.24	125.20	125.66	4011
2020-10-28	129.52	130.80	128.92	129.92	82241
2020-10-29	131.68	131.84	130.00	130.96	17654
2020-10-30	128.36	130.28	128.08	129.81	7793
2020-11-02	128.00	128.44	127.28	127.32	7072
2020-11-03	125.68	126.36	125.12	125.76	73255
2020-11-04	125.84	127.44	125.38	126.00	10015
2020-11-05	122.84	122.84	119.60	120.12	16948
2020-11-06	119.44	121.09	119.32	119.64	13307
2020-11-09	128.84	132.56	128.84	130.20	36580
2020-11-10	127.96	129.40	127.64	129.36	15068
2020-11-11	131.08	131.32	130.24	130.56	93440
2020-11-12	128.88	129.16	127.72	128.80	15795
2020-11-13	126.36	127.56	126.20	127.16	10977
2020-11-16	127.08	127.52	126.16	127.24	6412
2020-11-17	127.40	128.52	126.88	128.04	5525
2020-11-18	128.48	129.84	127.80	129.72	12286
2020-11-19	131.60	131.68	130.16	130.28	12302
2020-11-20	128.60	129.44	128.40	129.26	6420
2020-11-23	130.12	135.10	130.08	134.38	19242
2020-11-24	139.04	139.60	138.44	138.56	21117
2020-11-25	137.92	138.92	137.00	138.54	7526
2020-11-27	143.08	143.24	141.68	141.80	11975
2020-11-30	143.48	144.56	142.48	143.44	14850
2020-12-01	138.04	138.72	136.81	137.24	17251
2020-12-02	136.76	137.36	134.84	135.20	28469
2020-12-03	133.36	135.84	133.12	133.12	76632
2020-12-04	133.24	135.08	132.44	133.92	18612
2020-12-07	133.44	133.52	129.16	130.00	27604
2020-12-08	128.96	130.04	128.28	128.90	16099
2020-12-09	131.28	135.20	131.12	133.52	32622
2020-12-10	132.68	134.56	131.76	133.92	18694
2020-12-11	133.84	133.88	132.04	133.24	13674
2020-12-14	134.32	135.52	133.45	134.92	16998
2020-12-15	131.72	132.33	130.95	131.00	15936
2020-12-16	130.80	132.24	129.44	129.53	19049
2020-12-17	125.92	126.78	124.84	126.56	18982
2020-12-18	126.68	127.20	126.24	126.88	12419
2020-12-21	127.28	127.84	126.42	127.68	10979
2020-12-22	127.36	130.00	127.36	129.99	25018
2020-12-23	128.92	128.92	127.40	128.24	13808
2020-12-24	128.52	128.52	127.32	127.42	2638
2020-12-28	125.68	128.28	125.00	128.14	8074
2020-12-29	127.24	128.20	126.32	127.39	15892
2020-12-30	126.80	126.88	125.40	125.40	4950
2020-12-31	124.76	125.88	124.56	124.57	10418
2021-01-04	119.12	120.40	118.68	118.76	31274
2021-01-05	118.20	119.40	117.76	118.16	13192
2021-01-06	119.96	124.04	119.96	122.00	32680
2021-01-07	122.44	123.32	122.12	122.68	11633
2021-01-08	126.36	133.58	126.28	131.00	33496
2021-01-11	133.00	133.09	130.56	131.28	15960
2021-01-12	131.48	132.40	129.60	129.88	12486
2021-01-13	130.40	131.20	129.28	130.96	16392
2021-01-14	130.88	131.96	129.96	131.00	25876
2021-01-15	131.80	134.52	131.64	134.16	21517
2021-01-19	131.76	133.08	131.72	132.17	14499
2021-01-20	129.16	129.96	127.76	127.80	20213
2021-01-21	128.12	128.86	127.70	127.96	12909
2021-01-22	131.44	132.04	129.52	130.00	12360
2021-01-25	128.56	130.88	128.48	129.84	16194
2021-01-26	130.04	130.72	129.54	130.48	5595
2021-01-27	131.64	133.32	130.80	131.88	13072
2021-01-28	129.40	132.88	128.68	131.68	23672
2021-01-29	128.36	131.76	128.28	131.76	20434
2021-02-01	128.12	129.50	127.80	129.24	13973
2021-02-02	132.12	133.30	132.12	132.72	21191
2021-02-03	132.32	133.56	132.00	133.08	76051
2021-02-04	138.80	140.16	138.72	138.88	27984
2021-02-05	137.76	137.76	135.50	136.08	21100
2021-02-08	132.60	133.20	131.88	133.20	13720
2021-02-09	131.46	132.88	131.16	132.44	9830
2021-02-10	130.84	132.24	130.76	131.52	19749
2021-02-11	131.76	134.44	131.32	133.88	18638
2021-02-12	135.36	135.79	133.16	134.52	23232
2021-02-16	138.84	139.28	135.72	138.48	36004
2021-02-17	140.84	142.48	140.08	141.68	55894
2021-02-18	140.72	142.60	140.24	141.72	14802
2021-02-19	140.92	141.30	139.18	140.52	19588
2021-02-22	137.96	138.04	135.72	136.21	81590
2021-02-23	136.40	138.28	135.96	136.76	20199
2021-02-24	139.32	140.00	136.92	137.12	41559
2021-02-25	140.56	142.64	139.52	142.28	30141
2021-02-26	143.84	150.64	143.72	149.08	104571
2021-03-01	147.28	150.36	146.56	149.80	21274
2021-03-02	148.92	150.07	147.22	148.08	17473
2021-03-03	151.56	153.44	149.60	151.20	20319
2021-03-04	151.52	155.68	150.08	154.44	22429
2021-03-05	153.40	155.20	153.06	154.20	22744
2021-03-08	155.32	158.26	155.20	157.60	15320
2021-03-09	150.80	151.42	149.88	150.64	30000
2021-03-10	150.20	150.96	148.96	148.99	24765
2021-03-11	149.48	150.12	148.72	149.32	11734
2021-03-12	153.12	153.40	149.12	149.24	23248
2021-03-15	147.96	149.20	147.56	147.88	76107
2021-03-16	147.92	148.60	146.24	147.73	16995
2021-03-17	148.16	149.20	144.54	145.56	47361
2021-03-18	150.04	150.24	147.16	147.48	23322
2021-03-19	147.28	147.68	145.76	145.96	29514
2021-03-22	147.80	147.92	146.24	146.36	12316
2021-03-23	147.66	149.12	147.44	148.49	84576
2021-03-24	147.88	148.08	146.76	147.33	8271
2021-03-25	146.32	149.20	145.46	148.76	18948
2021-03-26	148.72	148.73	147.04	147.76	12553
2021-03-29	149.20	152.16	149.20	151.36	16077
2021-03-30	155.96	156.54	155.60	156.32	10720
2021-03-31	155.60	155.60	150.40	151.56	35446
2021-04-01	148.64	149.12	147.68	147.84	23542
2021-04-05	148.68	148.92	147.10	148.02	5970
2021-04-06	146.40	146.40	145.08	145.56	72048
2021-04-07	146.32	146.82	145.56	146.41	8380
2021-04-08	143.88	143.88	142.96	143.24	10422
2021-04-09	146.40	146.84	144.88	145.36	10056
2021-04-12	146.52	148.08	146.42	147.28	5076
2021-04-13	145.52	145.86	144.44	145.04	10607
2021-04-14	146.24	147.08	145.84	146.48	5589
2021-04-15	143.88	143.92	140.89	141.64	14445
2021-04-16	140.12	140.36	139.08	139.81	18978
2021-04-19	140.60	140.96	139.92	140.74	9052
2021-04-20	141.16	141.16	139.20	139.56	10743
2021-04-21	138.52	138.52	136.42	136.92	10839
2021-04-22	138.56	139.56	138.08	138.60	4979
2021-04-23	138.04	140.68	138.04	139.68	8651
2021-04-26	139.20	139.84	138.96	139.03	5421
2021-04-27	139.40	139.88	138.56	139.79	7723
2021-04-28	140.88	141.16	138.80	138.90	13374
2021-04-29	141.20	142.96	140.08	140.12	20633
2021-04-30	140.60	141.56	140.60	141.12	10392
2021-05-03	137.60	137.80	136.32	137.27	13399
2021-05-04	137.44	140.48	136.32	139.36	20729
2021-05-05	139.12	138.62	138.08	138.08	3225
2021-05-06	136.88	136.88	133.12	133.52	25997
2021-05-07	131.04	131.76	129.60	130.88	44475
2021-05-10	129.16	130.60	129.08	130.17	20102
2021-05-11	132.60	132.88	130.14	130.16	19760
2021-05-12	131.20	132.80	130.81	132.71	43650
2021-05-13	132.88	132.89	131.48	131.65	15754
2021-05-14	130.16	130.56	129.36	129.36	18874
2021-05-17	128.28	128.28	125.72	126.04	24516
2021-05-18	125.44	126.40	125.40	125.68	27033
2021-05-19	125.52	126.56	122.84	125.51	44593
2021-05-20	125.36	125.54	123.68	124.44	8249
2021-05-21	123.36	125.40	123.01	124.19	24117
2021-05-24	124.00	124.40	123.48	123.68	7021
2021-05-25	123.93	124.12	121.48	121.48	20204
2021-05-26	120.96	122.65	120.63	122.00	26800
2021-05-27	122.24	123.00	121.60	121.75	7944
2021-05-28	122.07	122.24	120.88	120.96	7154
2021-06-01	120.36	122.41	120.36	121.52	22358
2021-06-02	120.86	121.33	120.35	120.35	5307
2021-06-03	124.32	125.92	124.32	125.16	40872
2021-06-04	123.04	123.04	121.76	122.36	14154
2021-06-07	122.64	122.80	121.20	121.20	8067
2021-06-08	122.16	123.27	121.76	122.15	13216
2021-06-09	122.00	122.72	121.42	122.52	4888
2021-06-10	122.88	123.16	121.32	121.44	14523
2021-06-11	123.40	124.56	123.17	124.34	13499
2021-06-14	127.92	128.24	125.28	125.78	19262
2021-06-15	125.68	127.52	125.46	126.72	12716
2021-06-16	126.84	131.08	124.56	131.04	42303
2021-06-17	137.08	139.24	136.32	138.58	103039
2021-06-18	138.28	140.28	137.52	140.28	16093
2021-06-21	137.60	138.32	136.56	137.00	15766
2021-06-22	137.92	138.44	137.00	138.04	12088
2021-06-23	136.84	138.44	135.12	138.20	21812
2021-06-24	136.76	138.32	136.51	138.28	7066
2021-06-25	136.36	137.88	136.04	137.54	8129
2021-06-28	137.54	137.80	137.00	137.48	8106
2021-06-29	141.20	141.76	139.60	140.30	19774
2021-06-30	140.88	141.23	138.28	138.77	11143
2021-07-01	137.14	139.28	137.12	137.92	12715
2021-07-02	135.96	137.48	135.48	136.12	75731
2021-07-06	132.92	135.52	132.28	134.80	23687
2021-07-07	133.76	134.48	133.20	133.64	10673
2021-07-08	132.12	135.00	132.12	133.90	80123
2021-07-09	133.64	133.82	132.44	132.92	7255
2021-07-12	133.80	135.36	133.08	133.28	17459
2021-07-13	132.54	133.24	131.92	132.88	16386
2021-07-14	130.20	131.24	130.08	130.08	67364
2021-07-15	130.28	131.16	129.76	129.98	12387
2021-07-16	130.72	132.72	130.24	132.48	19378
2021-07-19	132.40	133.25	131.80	132.28	19798
2021-07-20	130.80	133.36	130.44	132.64	32718
2021-07-21	134.28	134.60	133.28	133.48	65352
2021-07-22	134.04	134.60	132.96	133.08	19000
2021-07-23	134.00	134.60	133.40	133.92	14787
2021-07-26	133.92	134.60	133.55	134.50	12050
2021-07-27	134.00	134.76	133.64	134.08	28136
2021-07-28	134.52	135.02	132.68	132.68	13394
2021-07-29	130.44	130.44	129.20	129.76	73287
2021-07-30	130.40	132.52	130.24	131.98	9806
2021-08-02	132.26	132.92	131.20	131.96	2722
2021-08-03	132.52	132.72	131.84	132.44	5466
2021-08-04	129.44	133.00	129.29	132.32	17930
2021-08-05	132.88	134.40	132.88	133.44	28078
2021-08-06	138.32	140.24	138.25	140.24	83945
2021-08-09	142.92	145.88	142.60	145.04	30288
2021-08-10	145.40	146.87	144.52	145.08	11401
2021-08-11	142.48	143.32	140.68	141.06	53126
2021-08-12	141.68	142.76	140.84	140.88	8222
2021-08-13	139.16	139.40	136.76	136.87	15256
2021-08-16	136.40	136.40	135.20	135.52	9856
2021-08-17	135.36	136.44	134.72	135.74	11951
2021-08-18	135.44	136.96	135.08	135.52	40265
2021-08-19	135.24	137.04	135.24	136.40	22902
2021-08-20	136.00	136.72	135.60	136.19	10263
2021-08-23	132.64	133.68	132.44	132.85	26051
2021-08-24	132.36	133.07	131.97	132.80	58179
2021-08-25	134.24	136.00	134.12	134.80	17877
2021-08-26	135.32	135.80	133.76	134.40	12729
2021-08-27	134.72	135.36	130.44	130.44	27327
2021-08-30	131.08	132.08	130.96	131.64	13063
2021-08-31	131.76	132.52	130.84	131.00	16650
2021-09-01	130.80	131.68	130.80	131.04	5802
2021-09-02	131.72	132.44	131.24	131.76	14682
2021-09-03	129.60	130.16	128.26	129.00	11696
2021-09-07	131.20	134.00	130.96	134.00	21580
2021-09-08	133.64	135.68	133.53	134.65	56117
2021-09-09	133.20	135.48	133.12	133.66	25735
2021-09-10	133.84	134.96	133.60	134.96	6718
2021-09-13	134.36	134.52	133.36	134.08	15403
2021-09-14	133.24	134.17	131.72	132.12	23030
2021-09-15	133.15	134.25	133.12	133.93	5231
2021-09-16	139.44	141.36	139.40	140.04	27318
2021-09-17	140.36	141.08	139.84	140.52	11774
2021-09-20	139.72	139.88	137.76	138.35	21753
2021-09-21	136.88	137.44	135.60	136.60	26480
2021-09-22	136.88	138.11	134.72	137.65	20645
2021-09-23	139.88	141.08	139.66	140.76	21146
2021-09-24	141.56	142.00	139.92	141.08	8233
2021-09-27	140.08	140.56	139.28	140.44	10680
2021-09-28	142.08	143.72	141.96	143.24	19488
2021-09-29	142.32	145.04	142.28	144.52	18199
2021-09-30	142.04	142.56	137.84	139.28	26226
2021-10-01	138.84	139.80	137.96	138.68	13427
2021-10-04	140.04	140.32	136.94	137.20	18656
2021-10-05	139.68	140.32	138.09	138.48	14025
2021-10-06	139.24	139.24	137.80	137.85	56961
2021-10-07	139.44	139.44	138.20	139.29	8385
2021-10-08	135.48	139.16	135.40	139.16	15890
2021-10-11	139.40	139.64	138.65	139.64	3874
2021-10-12	138.48	138.88	137.16	138.30	4485
2021-10-13	137.28	137.28	132.88	133.40	37586
2021-10-14	132.32	132.96	132.28	132.64	13425
2021-10-15	136.76	137.22	135.88	136.92	24627
2021-10-18	136.80	137.50	136.60	137.50	8682
2021-10-19	134.96	136.96	134.88	136.68	9759
2021-10-20	135.40	135.48	133.88	134.28	8762
2021-10-21	134.64	135.22	134.20	134.30	2697
2021-10-22	131.24	134.56	129.90	132.92	68168
2021-10-25	131.32	131.44	130.52	130.96	8925
2021-10-26	132.48	134.56	132.48	132.96	26969
2021-10-27	132.68	134.16	132.00	132.16	15278
2021-10-28	130.60	133.00	130.32	132.02	11861
2021-10-29	135.13	136.00	134.26	134.44	10716
2021-11-01	133.20	133.32	132.44	132.94	5034
2021-11-02	133.04	133.84	133.04	133.59	46784
2021-11-03	136.60	138.10	135.40	135.73	16132
2021-11-04	132.76	132.99	131.76	132.52	21344
2021-11-05	131.36	132.10	128.92	129.08	19696
2021-11-08	128.16	128.64	127.65	128.03	55495
2021-11-09	127.64	128.53	126.82	126.82	15559
2021-11-10	123.20	125.28	121.80	124.04	39922
2021-11-11	122.68	123.12	122.36	122.52	18269
2021-11-12	123.32	123.44	121.76	122.08	13815
2021-11-15	122.56	123.08	121.88	122.46	9823
2021-11-16	122.80	124.38	122.24	124.32	22072
2021-11-17	122.40	122.70	121.80	122.01	11962
2021-11-18	122.68	123.24	122.30	122.76	11342
2021-11-19	123.12	125.04	122.53	124.71	26563
2021-11-22	128.64	130.80	128.04	130.32	20248
2021-11-23	132.60	133.76	132.21	132.46	12472
2021-11-24	133.72	134.04	132.48	132.88	6791
2021-11-26	130.44	134.04	130.40	133.36	19706
2021-11-29	133.36	134.04	132.92	133.75	47009
2021-11-30	131.86	135.52	129.90	135.52	22490
2021-12-01	133.32	134.57	132.68	134.48	12068
2021-12-02	135.00	136.96	135.00	135.96	14493
2021-12-03	135.68	136.12	133.44	133.76	10676
2021-12-06	134.52	134.68	133.54	134.28	2090
2021-12-07	134.24	134.32	132.96	133.38	8916
2021-12-08	133.84	134.08	133.12	133.27	3613
2021-12-09	133.80	135.16	133.80	134.90	6203
2021-12-10	133.44	134.24	133.20	133.80	4606
2021-12-13	133.32	133.47	132.80	133.12	4082
2021-12-14	135.84	135.84	134.52	135.56	14358
2021-12-15	136.20	138.20	134.20	134.44	22948
2021-12-16	132.88	132.88	131.04	131.04	55546
2021-12-17	130.04	131.48	129.48	131.48	8058
2021-12-20	131.44	132.64	131.32	132.60	5559
2021-12-21	131.76	133.12	131.68	132.68	9676
2021-12-22	132.12	132.60	130.08	130.08	4514
2021-12-23	130.46	130.90	129.32	129.52	3964
2021-12-27	129.52	129.80	128.84	129.13	8033
2021-12-28	129.08	130.12	128.69	130.12	2813
2021-12-29	132.20	132.20	130.12	130.28	10032
2021-12-30	130.00	130.00	128.38	128.44	11984
2021-12-31	127.24	127.84	126.64	126.64	2872
2022-01-03	129.80	130.96	129.73	130.52	8656
2022-01-04	129.64	129.68	128.40	128.52	5912
2022-01-05	127.00	129.34	126.58	129.24	3891
2022-01-06	132.16	132.64	131.39	132.40	8691
2022-01-07	132.12	132.68	130.92	131.20	9304
2022-01-10	131.96	131.96	130.44	130.46	5618
2022-01-11	130.08	130.08	127.35	127.35	10800
2022-01-12	127.44	127.68	126.56	126.72	6857
2022-01-13	127.52	128.65	127.44	127.52	7770
2022-01-14	127.60	128.44	127.08	128.20	3909
2022-01-18	128.20	129.04	127.73	128.51	3149
2022-01-19	127.08	127.12	124.28	124.36	23936
2022-01-20	124.12	125.04	123.68	125.04	10856
2022-01-21	124.36	126.24	124.36	125.88	5634
2022-01-24	124.76	126.16	124.28	124.52	17898
2022-01-25	124.76	124.76	122.96	123.60	9999
2022-01-26	125.16	128.00	124.92	127.76	18262
2022-01-27	130.44	131.44	128.91	131.04	42916
2022-01-28	132.72	132.92	131.64	132.00	10498
2022-01-31	130.76	131.20	130.32	130.40	6317
2022-02-01	129.40	130.48	129.20	130.12	12139
2022-02-02	129.96	130.20	128.64	129.20	12260
2022-02-03	130.00	131.80	129.20	129.44	13343
2022-02-04	130.44	130.44	128.92	129.18	5335
2022-02-07	128.20	128.41	127.12	127.12	34026
2022-02-08	127.20	127.30	126.20	126.28	4268
2022-02-09	126.24	126.48	125.16	125.48	8471
2022-02-10	126.40	126.40	124.40	126.33	14572
2022-02-11	126.04	126.04	121.04	121.60	24656
2022-02-14	121.60	121.72	119.84	120.20	26597
2022-02-15	122.52	123.44	122.24	122.56	13283
2022-02-16	122.00	122.00	120.00	120.00	12202
2022-02-17	117.40	117.80	116.24	116.52	44287
2022-02-18	116.89	117.56	116.72	116.80	24228
2022-02-22	116.16	117.17	115.52	116.44	11194
2022-02-23	116.48	116.48	115.13	115.36	24915
2022-02-24	109.76	118.80	109.76	116.60	35560
2022-02-25	117.68	118.36	117.24	117.44	22678
2022-02-28	114.24	117.40	114.08	115.09	30345
2022-03-01	114.00	114.00	110.64	110.64	26339
2022-03-02	112.56	114.08	112.12	112.92	26025
2022-03-03	112.72	113.24	111.08	111.54	16505
2022-03-04	109.96	110.60	107.66	107.88	19424
2022-03-07	107.08	107.19	104.52	104.67	17508
2022-03-08	102.32	102.32	96.56	98.70	57931
2022-03-09	104.72	106.04	103.54	104.80	55942
2022-03-10	103.48	105.54	102.96	104.12	121974
2022-03-11	107.16	107.48	104.89	105.44	45362
2022-03-14	107.92	109.20	107.84	108.95	66886
2022-03-15	112.80	114.00	111.54	113.12	37642
2022-03-16	112.88	115.56	111.68	111.76	27558
2022-03-17	110.32	110.84	109.16	110.75	23192
2022-03-18	111.88	112.93	110.68	112.84	32309
2022-03-21	112.52	112.52	110.24	110.76	55398
2022-03-22	112.04	113.64	112.04	112.56	15342
2022-03-23	111.36	111.92	109.32	109.41	20352
2022-03-24	108.72	109.32	107.24	107.72	55450
2022-03-25	109.40	109.68	107.80	108.61	16234
2022-03-28	111.12	112.92	109.96	112.72	19259
2022-03-29	115.20	115.56	112.32	112.58	20272
2022-03-30	111.24	111.24	110.42	110.84	6021
2022-03-31	110.21	110.55	109.08	110.43	5480
2022-04-01	112.00	112.64	111.00	112.12	17116
2022-04-04	111.04	111.84	110.44	110.92	5576
2022-04-05	110.12	112.52	109.56	112.46	16151
2022-04-06	111.40	113.08	111.20	111.89	8957
2022-04-07	111.24	111.48	110.44	111.04	9884
2022-04-08	110.64	110.64	109.20	109.60	12004
2022-04-11	107.40	109.80	107.28	108.52	9522
2022-04-12	106.48	107.71	105.76	106.76	20702
2022-04-13	105.76	106.26	105.44	105.84	8435
2022-04-14	106.24	107.76	106.08	106.60	45470
2022-04-18	104.12	106.00	104.00	105.84	14926
2022-04-19	107.56	109.60	106.96	109.12	18896
2022-04-20	109.28	109.28	108.08	108.08	40811
2022-04-21	109.24	110.28	108.56	108.88	28368
2022-04-22	110.56	111.56	109.56	111.00	22527
2022-04-25	114.96	115.72	114.56	115.00	21501
2022-04-26	113.76	115.08	113.44	114.60	8247
2022-04-27	115.72	116.92	115.72	116.48	11398
2022-04-28	116.44	116.76	115.16	115.16	7774
2022-04-29	113.56	115.20	113.01	114.96	12986
2022-05-02	119.44	120.20	118.08	119.22	28714
2022-05-03	119.08	119.08	117.20	118.68	67289
2022-05-04	118.44	119.12	115.64	116.37	12411
2022-05-05	113.92	117.80	113.92	117.16	14951
2022-05-06	116.96	117.54	115.40	116.75	6516
2022-05-09	118.44	120.40	118.44	120.36	33059
2022-05-10	119.12	122.64	119.12	122.60	31292
2022-05-11	120.84	121.08	119.81	120.24	39681
2022-05-12	121.48	124.56	121.08	124.28	32519
2022-05-13	126.88	127.25	125.21	126.22	22461
2022-05-16	126.80	126.80	123.80	123.84	17114
2022-05-17	123.80	125.68	123.69	125.40	20276
2022-05-18	125.88	126.00	124.24	125.32	14464
2022-05-19	122.12	123.08	120.76	121.68	70048
2022-05-20	122.12	122.96	121.24	121.37	13025
2022-05-23	119.96	121.06	119.76	120.36	14037
2022-05-24	119.48	119.58	118.16	118.56	8487
2022-05-25	120.32	121.76	119.92	119.98	16595
2022-05-26	121.66	121.66	120.28	120.48	4962
2022-05-27	119.44	120.52	119.44	120.40	9629
2022-05-31	120.68	122.88	120.32	122.88	17350
2022-06-01	121.32	122.40	120.84	121.16	17509
2022-06-02	119.12	119.32	118.12	118.20	7726
2022-06-03	119.28	121.08	119.00	120.72	18520
2022-06-06	120.40	121.95	120.32	121.80	5377
2022-06-07	121.44	121.56	120.20	120.36	9439
2022-06-08	120.31	120.52	119.52	120.48	3642
2022-06-09	120.76	122.12	120.76	121.16	47250
2022-06-10	123.08	123.60	117.26	117.72	36301
2022-06-13	122.52	124.68	122.44	124.26	32977
2022-06-14	124.68	126.76	124.68	126.22	26765
2022-06-15	123.48	125.41	121.44	122.92	56089
2022-06-16	123.28	123.80	120.00	120.12	28949
2022-06-17	120.76	122.36	120.72	122.04	16964
2022-06-21	122.36	123.12	121.40	123.00	10219
2022-06-22	121.64	122.24	120.64	122.08	17899
2022-06-23	122.00	124.08	120.72	123.64	26786
2022-06-24	123.60	124.08	122.84	123.92	18749
2022-06-27	123.08	124.32	123.08	124.20	15227
2022-06-28	124.68	124.68	123.98	124.56	12860
2022-06-29	123.12	125.16	123.00	124.72	20961
2022-06-30	124.72	126.60	124.20	126.36	27669
2022-07-01	128.44	128.48	126.08	126.50	28344
2022-07-05	128.20	132.52	128.12	132.24	58138
2022-07-06	132.88	137.41	132.58	136.48	46589
2022-07-07	135.88	136.36	134.84	136.08	14598
2022-07-08	136.00	136.75	134.36	136.12	9729
2022-07-11	136.64	137.80	135.91	137.60	5548
2022-07-12	137.92	138.76	137.36	138.67	17727
2022-07-13	139.88	139.89	135.48	137.32	16952
2022-07-14	141.68	142.88	140.28	141.16	16509
2022-07-15	141.60	142.85	141.40	141.72	6462
2022-07-18	139.80	141.80	139.28	141.68	13562
2022-07-19	141.12	141.28	140.49	141.00	6661
2022-07-20	140.72	143.58	140.56	143.58	10084
2022-07-21	143.12	143.12	139.40	139.52	17588
2022-07-22	139.00	139.32	136.60	138.88	18068
2022-07-25	138.84	140.19	138.84	139.52	3761
2022-07-26	139.60	139.92	139.20	139.88	2875
2022-07-27	139.92	140.60	136.00	137.04	11024
2022-07-28	134.12	134.88	133.50	133.76	13367
2022-07-29	133.36	134.02	131.92	132.68	45431
2022-08-01	131.40	132.30	131.02	131.40	11247
2022-08-02	130.44	132.96	129.20	132.92	17900
2022-08-03	131.72	133.84	131.72	132.24	18129
2022-08-04	130.52	130.84	127.76	128.00	19047
2022-08-05	131.40	131.41	130.00	130.84	17936
2022-08-08	129.68	129.84	128.48	128.60	18854
2022-08-09	127.52	128.28	127.11	127.84	23460
2022-08-10	127.64	128.76	126.80	128.52	13874
2022-08-11	128.40	129.20	127.28	129.20	12622
2022-08-12	128.00	128.28	126.76	126.80	8089
2022-08-15	129.72	130.58	129.60	130.12	21047
2022-08-16	130.83	131.04	130.44	130.76	46140
2022-08-17	131.08	133.04	131.08	132.36	12713
2022-08-18	132.08	133.64	131.68	133.25	13217
2022-08-19	133.56	135.32	133.56	135.08	18180
2022-08-22	137.00	137.38	136.38	137.04	19456
2022-08-23	136.56	136.68	134.12	135.20	11064
2022-08-24	135.80	135.80	133.64	134.32	11135
2022-08-25	133.32	134.24	133.20	133.60	9986
2022-08-26	134.53	137.09	133.92	136.72	12264
2022-08-29	136.72	136.85	135.58	136.60	7149
2022-08-30	137.64	139.24	137.64	138.99	7177
2022-08-31	140.76	141.28	139.08	141.18	16058
2022-09-01	143.24	144.76	142.96	143.68	33672
2022-09-02	141.16	141.37	139.88	141.20	13596
2022-09-06	141.40	142.96	141.25	142.84	26442
2022-09-07	143.20	143.27	139.56	139.92	16432
2022-09-08	140.68	142.20	140.20	141.56	18001
2022-09-09	140.48	140.92	139.52	140.05	51965
2022-09-12	137.92	138.76	137.08	138.72	12176
2022-09-13	142.60	142.68	141.40	142.44	21304
2022-09-14	142.28	143.96	141.84	143.60	21080
2022-09-15	145.76	149.68	144.68	149.12	32660
2022-09-16	149.80	150.40	146.08	147.46	42161
2022-09-19	149.36	149.44	147.12	147.12	38109
2022-09-20	148.92	149.92	148.68	149.00	16349
2022-09-21	147.16	150.97	144.84	147.56	44892
2022-09-22	146.72	148.44	146.40	147.72	98941
2022-09-23	151.20	153.68	151.18	153.00	58499
2022-09-26	152.64	157.00	152.12	156.42	38408
2022-09-27	154.36	155.98	153.44	155.83	26336
2022-09-28	152.36	152.84	148.98	149.20	71744
2022-09-29	150.40	152.20	148.64	149.20	21430
2022-09-30	148.72	149.47	146.80	149.20	16945
2022-10-03	147.88	148.20	142.04	142.20	63310
2022-10-04	140.76	141.24	137.48	138.19	42851
2022-10-05	140.48	142.04	139.20	139.52	22430
2022-10-06	140.24	141.08	139.60	139.92	22534
2022-10-07	142.16	143.52	141.36	143.16	25815
2022-10-10	146.76	148.16	146.13	147.60	31459
2022-10-11	147.56	148.44	144.96	148.08	30240
2022-10-12	147.36	147.87	146.04	146.48	16415
2022-10-13	151.36	152.35	147.12	148.48	35594
2022-10-14	150.24	152.76	150.12	152.32	30695
2022-10-17	148.44	151.56	147.64	151.36	17149
2022-10-18	150.16	151.96	150.00	150.88	12933
2022-10-19	154.24	155.32	153.62	155.00	15285
2022-10-20	154.68	155.93	152.00	155.52	14250
2022-10-21	154.56	154.60	149.72	150.12	24304
2022-10-24	151.48	152.14	150.54	151.12	13099
2022-10-25	150.60	150.72	149.00	150.47	17859
2022-10-26	148.84	148.85	147.04	148.52	14671
2022-10-27	149.16	150.00	148.50	149.04	13088
2022-10-28	152.56	153.20	151.58	152.16	15651
2022-10-31	154.16	154.68	152.76	154.64	17421
2022-11-01	150.84	152.55	150.61	151.56	22096
2022-11-02	150.12	154.00	147.80	153.84	19026
2022-11-03	157.36	157.46	154.66	155.00	32849
2022-11-04	148.44	148.97	145.20	145.32	44901
2022-11-07	145.76	146.56	145.25	146.56	18667
2022-11-08	146.36	146.36	139.14	139.96	80729
2022-11-09	140.04	141.59	138.44	141.28	21521
2022-11-10	135.40	135.84	132.80	132.92	30847
2022-11-11	132.08	132.96	131.05	131.08	22330
2022-11-14	131.68	131.68	129.96	130.44	14311
2022-11-15	129.80	131.00	128.32	129.52	45244
2022-11-16	129.72	130.47	129.28	130.12	10226
2022-11-17	132.44	132.80	131.93	132.20	43392
2022-11-18	133.04	134.24	132.60	134.12	15212
2022-11-21	134.76	136.48	134.69	135.52	13583
2022-11-22	135.00	136.00	134.56	135.56	17623
2022-11-23	136.04	136.21	133.52	133.84	15440
2022-11-25	134.20	134.32	133.32	133.76	8375
2022-11-28	134.32	135.84	134.04	135.80	15850
2022-11-29	134.48	134.68	133.16	134.49	11539
2022-11-30	133.08	135.08	131.20	131.20	21704
2022-12-01	126.68	127.40	126.00	126.12	28525
2022-12-02	128.60	129.12	126.76	127.00	11562
2022-12-05	128.16	131.50	128.00	131.48	14577
2022-12-06	130.20	131.34	129.84	130.80	14433
2022-12-07	129.96	130.00	128.12	128.52	8604
2022-12-08	128.12	128.68	127.62	128.39	10535
2022-12-09	127.24	128.08	125.92	127.52	13004
2022-12-12	128.48	129.80	128.29	129.56	12255
2022-12-13	123.96	125.82	123.20	125.17	15029
2022-12-14	125.32	127.08	124.92	125.76	17338
2022-12-15	129.40	130.28	128.90	130.04	16140
2022-12-16	129.12	129.24	127.60	127.91	12811
2022-12-19	127.84	129.04	127.52	128.76	10719
2022-12-20	125.84	126.00	123.80	124.36	28373
2022-12-21	124.44	124.96	123.62	124.84	11365
2022-12-22	126.48	129.00	126.48	128.06	18835
2022-12-23	127.92	128.18	126.40	127.30	7794
2022-12-27	126.32	126.44	122.36	125.03	18068
2022-12-28	126.04	127.22	125.72	126.21	6712
2022-12-29	125.48	125.56	124.42	125.04	4420
2022-12-30	124.40	125.13	123.60	123.96	11770
2023-01-03	121.60	123.37	120.36	122.04	15052
2023-01-04	119.36	120.40	119.04	119.76	16101
2023-01-05	122.32	123.64	122.12	122.72	21141
2023-01-06	121.04	121.67	117.88	118.28	29022
2023-01-09	117.08	118.08	116.52	117.77	22713
2023-01-10	117.12	117.60	116.71	117.00	23185
2023-01-11	116.84	118.28	116.84	117.20	28852
2023-01-12	115.36	116.82	114.40	114.60	30341
2023-01-13	114.20	114.20	111.76	111.91	66651
2023-01-17	112.60	113.96	112.60	113.36	30630
2023-01-18	111.76	114.28	111.44	114.08	39823
2023-01-19	112.56	112.78	110.40	110.68	32141
2023-01-20	111.60	112.08	110.96	111.32	30797
2023-01-23	112.60	113.11	110.92	111.00	18774
2023-01-24	111.04	112.55	110.12	110.24	11177
2023-01-25	111.40	111.40	108.96	109.28	12388
2023-01-26	110.52	112.52	110.36	111.28	17058
2023-01-27	111.60	112.72	111.08	111.72	12969
2023-01-30	111.60	112.40	111.52	112.36	8938
2023-01-31	112.24	112.56	111.28	111.60	18149
2023-02-01	111.04	112.32	108.64	108.68	33812
2023-02-02	109.48	113.68	109.48	113.56	30407
2023-02-03	117.36	119.53	116.80	119.20	35408
2023-02-06	118.43	119.40	117.97	118.76	23950
2023-02-07	118.96	119.20	116.88	118.67	31184
2023-02-08	117.28	118.76	117.28	118.04	16926
2023-02-09	116.64	120.24	116.64	120.00	27000
2023-02-10	119.32	120.52	119.32	119.65	17308
2023-02-13	120.60	121.44	120.38	120.92	16259
2023-02-14	121.68	122.48	119.60	120.80	18480
2023-02-15	123.68	124.24	123.08	123.09	32733
2023-02-16	124.12	124.62	122.24	123.44	33360
2023-02-17	124.88	125.20	122.52	122.76	21911
2023-02-21	122.84	124.15	122.64	123.68	24917
2023-02-22	123.52	125.27	123.36	125.20	12265
2023-02-23	125.12	126.24	124.80	125.56	12312
2023-02-24	127.24	127.56	126.80	127.28	11831
2023-02-27	126.48	127.12	126.09	126.41	9193
2023-02-28	126.68	126.88	124.16	125.08	12848
2023-03-01	123.48	124.04	121.12	123.60	12070
2023-03-02	124.36	124.40	123.60	123.92	12443
2023-03-03	123.04	123.60	121.28	121.34	10060
2023-03-06	121.80	122.84	121.76	122.70	6567
2023-03-07	124.56	127.24	124.56	127.08	14813
2023-03-08	127.30	127.36	125.82	127.24	19221
2023-03-09	125.64	125.64	124.32	124.92	21933
2023-03-10	122.32	122.40	119.60	119.60	25287
2023-03-13	115.68	116.20	113.96	114.00	32485
2023-03-14	114.80	115.96	114.48	115.44	16971
2023-03-15	112.84	114.40	111.20	113.52	37275
2023-03-16	112.24	114.00	111.97	113.24	31666
2023-03-17	110.08	110.40	105.44	106.64	58275
2023-03-20	106.16	107.76	105.91	106.60	38005
2023-03-21	107.92	111.12	107.92	110.68	47968
2023-03-22	110.56	110.58	106.40	107.00	44137
2023-03-23	106.40	106.72	103.72	104.28	27614
2023-03-24	104.44	106.60	103.96	106.46	34318
2023-03-27	109.48	110.00	108.52	108.68	33091
2023-03-28	108.24	108.40	106.80	106.80	14884
2023-03-29	108.04	108.28	107.12	107.96	36013
2023-03-30	107.84	108.00	105.96	106.20	21808
2023-03-31	106.28	107.72	105.96	107.36	12648
2023-04-03	106.60	107.00	105.20	105.80	20051
2023-04-04	105.56	105.56	101.53	101.96	42597
2023-04-05	101.48	103.16	100.92	102.16	14769
2023-04-06	103.16	104.12	102.90	103.72	25501
2023-04-10	105.24	106.20	104.92	105.28	21000
2023-04-11	104.40	104.63	103.68	103.96	12692
2023-04-12	102.48	104.20	102.40	103.04	23328
2023-04-13	100.20	100.92	99.52	100.32	34444
2023-04-14	102.00	105.04	101.60	103.84	34316
2023-04-17	104.48	106.36	104.47	104.84	43724
2023-04-18	105.28	105.44	103.40	104.07	26800
2023-04-19	106.16	106.28	104.92	105.12	25862
2023-04-20	104.20	104.64	103.28	104.20	16721
2023-04-21	105.56	107.52	104.88	106.50	36339
2023-04-24	106.60	107.34	105.64	105.92	26757
2023-04-25	105.72	106.40	104.32	104.80	27184
2023-04-26	103.84	106.38	103.72	106.00	27494
2023-04-27	106.96	107.56	105.72	106.00	18411
2023-04-28	106.00	106.64	105.40	105.96	10180
2023-05-01	104.56	107.04	104.48	107.04	10571
2023-05-02	106.24	106.28	102.80	102.84	30378
2023-05-03	102.87	103.52	101.08	101.24	28428
2023-05-04	101.48	101.58	98.88	99.88	39460
2023-05-05	103.88	104.76	102.86	103.00	34165
2023-05-08	102.72	103.00	101.86	102.78	16621
2023-05-09	102.36	102.40	101.14	101.36	15718
2023-05-10	101.48	102.68	100.84	101.84	30025
2023-05-11	102.24	103.86	101.96	103.60	32144
2023-05-12	103.36	104.20	102.94	104.00	19913
2023-05-15	103.56	103.80	102.92	103.64	16020
2023-05-16	104.40	106.72	104.20	106.32	29662
2023-05-17	107.00	107.92	106.88	107.08	28196
2023-05-18	109.76	110.48	109.49	109.96	35761
2023-05-19	109.48	110.08	106.92	107.96	39014
2023-05-22	108.40	108.64	107.80	108.40	18314
2023-05-23	109.08	109.24	107.84	108.08	19960
2023-05-24	108.00	110.12	108.00	109.88	24431
2023-05-25	110.96	112.24	110.92	112.04	42116
2023-05-26	111.20	112.36	110.88	111.35	16749
2023-05-30	110.44	111.00	109.60	110.00	24786
2023-05-31	109.60	109.84	108.48	109.64	18469
2023-06-01	109.16	109.28	107.60	108.04	20217
2023-06-02	108.36	111.49	108.36	111.44	30163
2023-06-05	111.80	111.68	109.72	111.44	16058
2023-06-06	109.80	110.72	109.52	109.92	12896
2023-06-07	110.14	112.48	109.10	112.44	25697
2023-06-08	110.32	110.32	109.12	109.72	14504
2023-06-09	109.96	110.68	109.48	110.34	21798
2023-06-12	110.72	111.68	110.56	110.64	9156
2023-06-13	110.36	112.80	110.10	112.40	15123
2023-06-14	110.96	112.80	110.64	112.20	15627
2023-06-15	112.80	112.80	110.60	110.76	32131
2023-06-16	110.76	111.28	109.96	111.12	15225
2023-06-20	113.12	114.16	113.12	113.44	37306
2023-06-21	114.36	115.46	113.36	113.80	12877
2023-06-22	115.48	116.36	114.73	116.24	13980
2023-06-23	113.80	115.68	113.24	115.56	20054
2023-06-26	114.56	115.36	114.56	115.16	12171
2023-06-27	114.48	116.64	114.36	116.28	12846
2023-06-28	117.04	117.72	116.44	116.92	15237
2023-06-29	119.08	119.08	116.60	117.26	22506
2023-06-30	116.64	117.00	115.52	115.84	24129
2023-07-03	115.36	115.56	114.40	115.52	8312
2023-07-05	114.40	116.44	114.40	116.44	20061
2023-07-06	117.00	118.20	116.92	117.28	14473
2023-07-07	115.96	115.96	114.28	115.40	21534
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
2025-06-23	85.01	85.95	84.44	85.82	3886233
2025-06-24	86.00	86.15	85.37	85.46	3174875
2025-06-25	85.16	85.53	83.77	83.90	5057022
2025-06-26	84.25	85.21	83.93	84.97	5110732
2025-06-27	85.02	85.63	84.48	84.59	8170452
2025-06-30	84.60	85.67	84.48	85.59	4597253
2025-07-01	85.86	86.47	84.95	85.87	3622945
2025-07-02	85.56	85.83	82.10	82.36	5205282
2025-07-03	82.72	83.68	82.60	83.18	2804218
2025-07-07	83.06	83.34	82.35	83.03	4335148
2025-07-08	82.79	83.56	82.58	83.20	4206103
2025-07-09	83.27	83.42	82.66	83.07	2852240
2025-07-10	82.89	83.01	82.14	82.46	3287089
2025-07-11	81.92	82.46	81.60	81.78	3324217
2025-07-14	81.27	82.17	80.77	81.63	6953294
2025-07-15	81.39	81.77	80.73	81.07	4796306
2025-07-16	81.66	81.93	80.51	80.99	4054670
2025-07-17	80.89	81.15	79.61	80.99	3999297
2025-07-18	81.17	81.55	80.87	81.21	2967468
2025-07-21	81.33	81.94	80.78	80.78	2928786
2025-07-22	80.88	81.57	80.60	81.42	3329921
2025-07-23	80.97	81.05	77.95	79.51	5583963
2025-07-24	79.04	79.63	78.63	79.23	6072162
2025-07-25	79.30	80.30	79.25	80.10	4476837
2025-07-28	79.96	80.23	78.78	79.23	4499300
2025-07-29	79.73	80.13	78.33	78.92	4504441
2025-07-30	78.57	78.97	76.85	77.41	4479547
2025-07-31	77.22	78.53	77.22	77.63	5026516
2025-08-01	77.40	77.61	76.37	77.00	4438084
2025-08-04	77.41	78.31	77.11	78.29	4757897
2025-08-05	78.65	79.12	78.08	78.44	2788760
2025-08-06	79.09	79.31	78.68	79.06	4238536
2025-08-07	77.88	78.32	75.26	76.60	5966856
2025-08-08	77.27	78.68	76.74	78.13	4170850
2025-08-11	78.69	79.10	78.40	78.63	3839874
2025-08-12	78.88	79.00	77.99	78.48	5093755
2025-08-13	78.51	80.08	78.45	79.89	4293723
2025-08-14	80.07	80.44	79.61	80.31	2524167
2025-08-15	80.46	80.66	79.97	80.01	3437846
2025-08-18	79.80	80.55	79.36	80.38	3330022
2025-08-19	80.50	81.33	80.05	81.29	2671966
2025-08-20	81.63	82.84	81.49	82.53	3424485
2025-08-21	82.64	82.79	82.16	82.59	3459675
2025-08-22	83.23	83.78	83.00	83.38	3123661
2025-08-25	83.22	83.34	82.68	82.79	2445274
2025-08-26	82.29	82.94	82.06	82.58	4164226
2025-08-27	82.52	82.89	81.99	82.21	4508615
2025-08-28	82.22	82.22	81.28	81.60	3269623
2025-08-29	81.96	82.15	81.20	81.32	4039879
2025-09-02	81.38	81.45	79.90	81.05	6011617
2025-09-03	80.62	81.45	80.45	81.34	3612184
2025-09-04	81.68	81.95	81.24	81.73	3464507
2025-09-05	81.46	81.57	78.84	79.21	4665676
2025-09-08	78.93	79.15	78.15	78.77	5386972
2025-09-09	78.67	79.27	78.45	78.48	3999783
2025-09-10	78.16	78.92	77.73	78.00	4136972
2025-09-11	78.06	78.83	77.89	78.72	3960731
2025-09-12	78.68	79.03	78.44	78.93	4754239
2025-09-15	78.86	78.93	76.82	76.58	5193226
2025-09-16	76.28	76.71	75.90	76.34	5740399
2025-09-17	76.39	77.47	76.29	76.80	6869824
2025-09-18	76.44	78.14	76.36	78.03	8328095
2025-09-19	77.91	78.12	76.56	76.98	13509150
2025-09-22	76.66	76.84	76.03	76.53	5241341
2025-09-23	76.46	77.24	76.31	76.70	5096310
2025-09-24	76.51	77.95	76.25	77.90	4273231
2025-09-25	78.00	78.47	76.81	77.10	3001380
2025-09-26	77.59	78.29	77.43	77.98	3152669
2025-09-29	77.82	78.22	77.44	77.90	4056403
2025-09-30	77.80	78.77	77.69	78.54	3969280
2025-10-01	78.44	79.74	78.28	79.64	3850747
2025-10-02	79.35	80.09	78.81	79.64	2727336
2025-10-03	79.69	81.44	79.69	81.02	3753676
2025-10-06	81.58	83.17	81.32	83.02	5067224
2025-10-07	83.22	84.12	82.86	84.05	5923056
2025-10-08	84.50	84.69	83.14	84.00	3485673
2025-10-09	84.25	84.50	82.78	83.17	4137325
2025-10-10	83.56	83.69	81.15	81.30	5021098
2025-10-13	81.11	82.12	80.83	81.82	2726881
2025-10-14	81.63	83.12	81.37	82.91	3483473
2025-10-15	82.21	82.73	80.47	81.26	5347858
2025-10-16	78.31	79.73	76.95	77.02	10396823
2025-10-17	77.19	78.21	77.19	77.36	4031676
2025-10-20	77.51	78.05	77.11	77.69	2760378
2025-10-21	77.71	78.60	77.35	78.38	2643275
2025-10-22	78.66	79.36	78.03	78.94	5152939
2025-10-23	79.28	79.28	78.55	78.85	3207066
2025-10-24	78.92	79.74	78.65	79.00	2634275
2025-10-27	79.25	79.64	78.93	79.31	2822392
2025-10-28	79.16	79.25	78.05	78.39	2604717
2025-10-29	78.00	78.52	77.47	77.98	2845071
2025-10-30	78.16	80.45	77.20	78.19	2769992
2025-10-31	77.82	79.41	77.79	78.96	3250131
2025-11-03	79.01	79.30	78.42	78.96	4197239
2025-11-04	79.00	81.27	78.95	80.71	5270888
2025-11-05	82.00	82.13	76.28	76.32	7972187
2025-11-06	76.69	77.47	76.15	76.28	4023885
2025-11-07	76.54	77.49	76.37	76.93	121704
2025-11-10	76.61	77.34	75.67	76.92	4416021
2025-11-11	77.16	77.35	76.13	76.15	4581899
2025-11-12	76.09	78.15	75.46	78.00	4892857
2025-11-13	78.11	79.24	77.90	78.35	4681641
2025-11-14	78.47	78.86	77.42	77.75	4337770
2025-11-17	77.98	78.58	76.41	76.46	4019389
2025-11-18	76.77	77.79	76.36	77.07	2422267
2025-11-19	76.85	77.34	75.09	75.75	3518512
2025-11-20	76.46	77.20	75.35	75.69	3270349
2025-11-21	76.08	76.94	75.50	75.96	5545882
2025-11-24	76.00	76.00	74.80	75.11	4706314
2025-11-25	75.52	76.24	74.95	75.01	4063560
2025-11-26	75.44	76.46	75.29	76.04	3134208
2025-11-28	76.04	76.76	75.81	76.16	1427849
2025-12-01	76.07	77.49	76.07	76.61	3973519
2025-12-02	76.55	77.02	75.91	76.95	4289860
2025-12-03	76.84	77.39	76.03	77.07	3808044
2025-12-04	76.64	77.90	76.57	77.28	3455848
2025-12-05	76.52	77.28	76.45	77.03	4223135
2025-12-08	76.80	76.80	75.55	76.31	4153707
2025-12-09	76.44	77.32	76.26	76.42	3672433
2025-12-10	76.31	82.69	76.24	81.08	13424440
2025-12-11	80.42	85.00	80.42	82.85	10529169
2025-12-12	83.53	84.99	82.98	84.90	6717744
2025-12-15	85.04	86.58	84.21	85.85	7679298
2025-12-16	86.27	86.44	84.32	84.54	5994961
2025-12-17	84.73	86.34	84.46	86.14	7404658
2025-12-18	85.58	86.81	84.93	86.19	4960857
2025-12-19	86.32	86.84	85.67	86.03	10255389

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