TM Historical Prices

Summary

Key Stock Metrics

159.04

(August 5, 2024)

52-Week Low

255.23

(March 22, 2024)

52-Week High

255.23

(March 22, 2024)

All-Time High

188.35

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-12-28	118.96	119.22	118.40	118.42	105640
2016-12-29	117.29	117.63	116.78	117.04	181657
2016-12-30	117.77	117.91	116.82	117.20	153458
2017-01-03	118.17	118.67	117.83	118.55	203983
2017-01-04	120.27	121.29	120.14	121.19	250601
2017-01-05	121.19	121.39	120.32	120.44	525907
2017-01-06	119.84	120.23	119.41	120.13	171558
2017-01-09	119.48	119.96	119.47	119.74	135759
2017-01-10	119.09	120.06	118.79	119.76	214431
2017-01-11	119.09	119.91	119.09	119.91	191950
2017-01-12	119.64	119.94	118.36	119.64	218727
2017-01-13	119.82	119.90	119.52	119.81	113085
2017-01-17	118.85	118.96	118.17	118.41	190556
2017-01-18	118.71	118.99	118.52	118.79	138537
2017-01-19	119.56	119.95	118.90	119.31	106808
2017-01-20	119.12	119.39	118.66	118.92	122597
2017-01-23	118.45	118.45	117.75	118.29	140457
2017-01-24	116.91	117.92	116.69	117.64	304226
2017-01-25	118.62	119.29	118.52	119.06	233154
2017-01-26	119.43	119.99	118.96	118.98	182534
2017-01-27	117.09	117.09	116.50	116.69	196725
2017-01-30	116.36	116.58	115.55	116.07	159201
2017-01-31	116.21	116.37	115.07	115.75	324604
2017-02-01	115.84	116.15	115.04	115.26	324205
2017-02-02	114.70	114.76	113.97	114.53	248818
2017-02-03	114.70	115.46	114.69	115.12	187540
2017-02-06	114.20	114.48	112.75	113.31	437927
2017-02-07	113.50	113.52	112.73	113.04	344364
2017-02-08	113.34	113.41	112.87	113.27	251368
2017-02-09	111.81	111.99	111.12	111.92	445405
2017-02-10	112.55	113.15	112.50	112.89	376916
2017-02-13	114.07	114.50	113.89	114.13	414093
2017-02-14	114.34	114.49	113.76	114.47	234159
2017-02-15	113.72	113.72	113.32	113.61	189113
2017-02-16	113.20	113.61	113.09	113.35	196083
2017-02-17	112.49	113.70	112.34	113.70	240406
2017-02-21	114.08	114.59	113.82	114.30	269484
2017-02-22	114.21	114.45	114.07	114.40	187051
2017-02-23	114.68	114.89	114.38	114.59	181617
2017-02-24	113.90	114.03	113.49	113.77	179977
2017-02-27	113.71	114.27	113.67	114.24	180659
2017-02-28	113.60	113.65	112.99	113.15	196115
2017-03-01	114.82	114.98	114.51	114.74	240418
2017-03-02	113.59	113.89	113.16	113.39	252735
2017-03-03	113.27	113.54	113.07	113.34	125840
2017-03-06	113.14	113.14	112.75	112.91	162049
2017-03-07	112.69	113.05	112.50	112.65	171605
2017-03-08	112.55	112.59	111.76	111.80	180393
2017-03-09	112.11	112.41	111.88	112.19	150598
2017-03-10	112.84	112.98	112.40	112.66	287381
2017-03-13	113.37	113.82	113.33	113.40	233720
2017-03-14	112.48	112.60	112.01	112.09	130639
2017-03-15	112.63	113.50	112.54	113.24	170519
2017-03-16	113.71	113.96	113.17	113.24	109377
2017-03-17	112.64	112.74	112.07	112.21	480458
2017-03-20	112.26	112.60	111.94	112.00	186605
2017-03-21	112.69	112.86	111.12	111.39	383127
2017-03-22	110.89	111.00	110.12	110.83	279319
2017-03-23	110.55	111.09	110.32	110.51	159938
2017-03-24	111.11	111.62	110.92	111.36	161695
2017-03-27	111.03	111.96	110.76	111.73	211671
2017-03-28	111.90	112.59	111.79	112.41	205363
2017-03-29	110.26	110.34	110.11	110.25	390370
2017-03-30	110.00	110.30	109.89	110.06	202813
2017-03-31	108.93	108.93	108.41	108.62	310308
2017-04-03	108.62	108.80	107.91	108.52	258550
2017-04-04	108.06	108.35	107.87	108.01	336433
2017-04-05	107.03	107.03	106.06	106.14	533853
2017-04-06	105.68	105.89	105.34	105.50	392238
2017-04-07	105.76	106.10	105.62	105.91	233696
2017-04-10	106.11	106.48	105.82	105.98	379490
2017-04-11	106.77	106.79	106.06	106.40	419350
2017-04-12	105.99	105.99	105.40	105.44	311479
2017-04-13	105.13	105.15	104.17	104.18	346156
2017-04-17	105.93	106.21	105.70	106.12	361938
2017-04-18	105.62	105.66	105.08	105.32	199787
2017-04-19	105.00	105.11	104.50	104.62	214012
2017-04-20	105.66	106.16	105.64	106.00	234556
2017-04-21	106.85	107.24	106.46	106.58	226085
2017-04-24	107.19	107.26	106.70	106.99	257511
2017-04-25	108.61	108.94	108.55	108.72	310687
2017-04-26	109.92	110.33	109.80	109.91	409953
2017-04-27	109.80	109.90	109.20	109.41	213768
2017-04-28	108.35	108.59	108.07	108.14	227026
2017-05-01	108.29	108.42	108.09	108.30	109130
2017-05-02	109.52	109.68	109.07	109.24	267958
2017-05-03	108.47	109.04	108.32	108.87	368597
2017-05-04	109.27	109.27	108.44	109.16	152439
2017-05-05	109.24	109.94	109.13	109.91	220021
2017-05-08	110.00	110.35	109.99	110.19	170715
2017-05-09	109.04	109.13	108.36	108.46	235262
2017-05-10	106.29	106.35	105.69	105.81	441949
2017-05-11	106.74	106.92	106.31	106.84	283544
2017-05-12	106.17	106.63	106.17	106.46	277035
2017-05-15	106.52	106.56	106.10	106.41	299975
2017-05-16	107.10	107.36	106.65	106.92	276855
2017-05-17	106.83	107.35	105.72	105.79	259002
2017-05-18	105.89	107.00	105.84	106.77	211386
2017-05-19	107.10	107.80	107.10	107.56	177821
2017-05-22	107.35	107.96	107.20	107.50	330670
2017-05-23	108.00	108.43	108.00	108.08	229787
2017-05-24	107.50	107.65	106.95	107.32	152412
2017-05-25	107.26	107.54	107.11	107.30	179869
2017-05-26	106.78	107.10	106.60	107.10	157129
2017-05-30	107.20	108.11	107.15	107.88	193843
2017-05-31	107.37	107.71	106.75	107.54	185531
2017-06-01	107.84	108.42	107.74	108.40	170476
2017-06-02	109.04	109.62	108.87	109.37	274772
2017-06-05	107.93	108.23	107.50	107.76	181845
2017-06-06	107.54	108.03	107.53	107.80	205521
2017-06-07	107.88	107.98	107.40	107.53	127137
2017-06-08	106.50	106.65	105.51	105.78	433390
2017-06-09	105.71	106.27	105.35	105.74	275276
2017-06-12	106.23	106.66	106.11	106.45	388586
2017-06-13	106.93	107.41	106.70	107.41	952803
2017-06-14	107.13	107.17	106.36	106.70	149330
2017-06-15	105.49	106.05	105.30	105.78	350653
2017-06-16	104.99	104.99	104.59	104.90	299249
2017-06-19	104.60	104.71	104.37	104.70	232843
2017-06-20	104.50	104.55	103.62	103.82	301330
2017-06-21	104.88	104.88	104.45	104.56	211323
2017-06-22	105.38	105.64	105.32	105.49	229336
2017-06-23	105.16	105.28	105.02	105.24	106361
2017-06-26	105.25	105.55	104.97	104.98	157431
2017-06-27	104.98	105.03	104.48	104.54	218944
2017-06-28	104.99	105.35	104.77	105.31	193633
2017-06-29	105.12	105.12	103.84	104.34	182730
2017-06-30	105.03	105.29	104.66	105.02	169418
2017-07-03	105.80	106.34	105.65	106.03	165739
2017-07-05	108.15	108.78	108.10	108.53	493178
2017-07-06	108.07	108.10	107.29	107.45	276675
2017-07-07	108.15	108.61	108.05	108.47	244383
2017-07-10	108.21	108.48	108.14	108.22	120695
2017-07-11	108.10	108.46	107.57	108.21	482508
2017-07-12	109.62	109.88	109.26	109.87	313718
2017-07-13	109.50	109.90	109.45	109.84	199711
2017-07-14	110.05	110.68	110.05	110.20	293522
2017-07-17	110.01	110.44	110.01	110.33	234409
2017-07-18	110.20	110.20	109.66	110.00	184042
2017-07-19	109.59	109.85	109.56	109.70	149223
2017-07-20	109.93	110.06	109.51	109.84	152018
2017-07-21	109.47	109.50	109.05	109.31	177029
2017-07-24	109.30	109.45	109.10	109.41	126955
2017-07-25	109.84	110.55	109.75	110.13	199014
2017-07-26	110.36	110.89	110.33	110.77	157163
2017-07-27	111.27	111.98	111.22	111.67	224649
2017-07-28	111.83	112.26	111.81	112.26	187264
2017-07-31	113.00	113.00	112.46	112.84	141506
2017-08-01	114.12	114.38	113.59	114.17	371602
2017-08-02	113.78	114.19	113.49	114.19	178430
2017-08-03	112.75	112.88	112.28	112.73	252951
2017-08-04	113.76	113.80	112.99	113.64	150429
2017-08-07	113.98	114.16	113.92	114.13	141275
2017-08-08	114.26	114.49	114.03	114.22	142989
2017-08-09	113.11	113.29	112.85	113.10	111954
2017-08-10	113.60	113.78	112.21	112.38	280835
2017-08-11	112.46	112.67	111.89	112.12	355285
2017-08-14	112.86	113.38	112.77	113.03	211052
2017-08-15	113.40	113.65	113.28	113.28	184484
2017-08-16	112.36	112.60	112.19	112.39	162455
2017-08-17	112.24	112.24	111.29	111.45	125970
2017-08-18	112.00	112.17	111.52	111.73	120102
2017-08-21	112.40	112.89	112.36	112.72	167773
2017-08-22	112.64	113.00	112.56	112.87	188609
2017-08-23	112.93	113.08	112.68	112.85	142903
2017-08-24	112.23	112.68	112.10	112.22	153247
2017-08-25	112.55	112.99	112.43	112.84	154367
2017-08-28	112.48	112.48	112.05	112.27	71547
2017-08-29	111.53	112.10	111.48	112.08	116952
2017-08-30	112.10	112.31	111.50	112.29	173306
2017-08-31	112.26	113.09	112.22	112.98	291324
2017-09-01	112.74	113.86	112.63	113.03	288244
2017-09-05	113.36	114.00	113.19	113.62	228817
2017-09-06	113.96	114.03	113.47	113.73	182653
2017-09-07	114.52	114.75	113.97	114.28	264606
2017-09-08	115.00	115.17	114.69	114.97	220891
2017-09-11	115.94	116.43	115.81	116.23	185526
2017-09-12	116.37	116.77	116.32	116.54	179684
2017-09-13	116.35	116.70	116.25	116.61	112028
2017-09-14	116.51	117.36	116.47	117.10	222178
2017-09-15	117.12	117.79	117.12	117.69	169638
2017-09-18	117.82	117.92	117.38	117.59	113395
2017-09-19	119.81	120.23	119.80	120.06	275550
2017-09-20	120.00	120.40	119.83	120.37	193671
2017-09-21	120.26	120.26	119.80	120.05	111128
2017-09-22	120.26	120.74	120.26	120.63	146146
2017-09-25	120.81	121.22	120.57	120.97	141286
2017-09-26	121.64	121.80	121.12	121.33	179727
2017-09-27	121.64	121.80	120.67	121.49	201017
2017-09-28	119.78	120.00	119.44	119.60	174370
2017-09-29	119.37	119.62	119.15	119.17	122197
2017-10-02	118.83	119.45	118.82	119.31	115415
2017-10-03	119.52	120.36	119.51	120.34	159858
2017-10-04	120.82	121.31	120.23	120.97	153754
2017-10-05	120.73	120.90	120.50	120.84	108006
2017-10-06	121.59	121.89	121.30	121.87	126741
2017-10-09	121.77	122.12	121.60	121.67	2444
2017-10-10	123.86	124.18	123.82	124.08	472370
2017-10-11	123.50	123.84	123.29	123.56	193846
2017-10-12	123.48	123.68	123.07	123.19	151153
2017-10-13	123.42	123.56	123.03	123.38	333822
2017-10-16	123.30	123.50	123.01	123.42	101341
2017-10-17	123.32	123.67	123.18	123.31	107340
2017-10-18	123.90	124.32	123.84	124.26	127456
2017-10-19	123.16	123.32	122.77	123.07	121022
2017-10-20	123.41	123.72	123.36	123.71	111620
2017-10-23	123.18	123.29	122.61	122.77	154423
2017-10-24	123.89	124.01	123.60	123.88	133317
2017-10-25	123.24	123.24	122.02	122.34	176532
2017-10-26	123.58	124.09	123.54	123.85	123088
2017-10-27	123.88	124.24	123.67	124.23	101838
2017-10-30	124.25	124.44	124.07	124.39	113514
2017-10-31	123.98	124.14	123.67	124.00	110407
2017-11-01	124.29	124.92	124.18	124.43	194195
2017-11-02	125.05	125.49	124.94	125.31	153058
2017-11-03	125.51	125.63	125.02	125.62	115351
2017-11-06	125.51	125.75	125.34	125.63	103424
2017-11-07	126.75	127.50	125.59	127.46	335107
2017-11-08	127.12	128.11	127.05	127.98	179330
2017-11-09	125.42	125.70	124.63	125.46	303854
2017-11-10	124.80	124.90	124.41	124.49	123151
2017-11-13	124.85	125.76	124.80	125.67	156754
2017-11-14	125.35	125.44	124.72	124.87	164408
2017-11-15	122.95	123.81	122.49	123.66	106457
2017-11-16	123.98	124.68	123.84	124.37	140290
2017-11-17	123.32	123.65	123.08	123.29	212584
2017-11-20	123.85	124.54	123.85	124.29	108040
2017-11-21	125.20	125.92	125.06	125.78	163558
2017-11-22	126.30	126.62	125.80	126.08	115178
2017-11-24	126.29	126.40	125.86	126.05	57675
2017-11-27	126.21	126.40	125.87	125.98	104773
2017-11-28	126.51	126.96	126.32	126.96	101001
2017-11-29	126.60	127.10	126.07	126.55	128186
2017-11-30	126.40	126.89	126.20	126.34	110645
2017-12-01	125.40	125.59	123.68	124.36	201265
2017-12-04	124.70	124.96	123.71	123.92	243396
2017-12-05	124.04	124.84	123.13	123.68	190275
2017-12-06	123.00	123.28	122.63	122.97	95709
2017-12-07	123.39	123.58	122.85	123.39	113595
2017-12-08	124.17	124.50	124.02	124.45	125092
2017-12-11	124.19	124.19	123.72	123.93	89722
2017-12-12	123.92	124.52	123.80	124.25	110142
2017-12-13	124.73	125.26	124.69	124.92	83173
2017-12-14	125.61	125.75	124.91	125.00	339479
2017-12-15	124.23	124.66	124.17	124.34	127506
2017-12-18	126.87	127.44	126.74	127.32	160949
2017-12-19	127.51	127.70	126.80	127.01	90907
2017-12-20	128.00	128.01	127.33	127.63	103923
2017-12-21	128.24	128.44	128.06	128.28	180859
2017-12-22	128.12	128.34	127.74	128.32	75810
2017-12-26	128.00	128.16	127.82	127.98	48517
2017-12-27	127.97	128.30	127.87	128.23	77854
2017-12-28	128.11	128.43	127.52	128.27	102319
2017-12-29	128.44	128.44	127.11	127.17	122122
2018-01-02	127.43	128.43	127.17	128.37	83545
2018-01-03	128.68	130.24	128.56	130.13	162349
2018-01-04	131.31	132.16	131.30	132.16	161798
2018-01-05	133.11	133.87	133.08	133.86	135309
2018-01-08	133.98	134.79	133.62	134.77	131364
2018-01-09	133.82	133.83	133.09	133.72	148287
2018-01-10	136.73	137.29	136.09	136.40	389548
2018-01-11	136.69	136.91	135.63	136.91	180325
2018-01-12	136.69	137.20	136.44	137.20	101568
2018-01-16	139.20	139.50	137.59	137.97	258131
2018-01-17	140.62	140.99	139.65	140.72	394997
2018-01-18	139.27	139.31	138.41	138.63	173977
2018-01-19	139.89	140.31	139.36	139.85	170634
2018-01-22	138.97	139.40	138.68	139.40	249812
2018-01-23	139.63	139.63	138.95	139.28	164831
2018-01-24	139.51	139.65	138.50	139.03	236838
2018-01-25	139.44	139.44	137.71	138.18	270935
2018-01-26	139.35	139.74	138.90	139.56	319295
2018-01-29	139.95	140.46	139.46	139.53	249555
2018-01-30	139.98	140.27	139.25	139.62	217189
2018-01-31	138.45	138.52	137.15	137.92	224578
2018-02-01	138.24	139.25	138.22	138.80	170017
2018-02-02	138.90	138.99	136.59	136.62	253194
2018-02-05	135.50	136.11	131.31	131.93	313861
2018-02-06	134.35	139.48	133.25	138.76	513279
2018-02-07	137.34	138.78	136.85	136.88	217796
2018-02-08	138.20	138.29	134.41	134.43	387696
2018-02-09	137.16	137.64	133.03	136.57	433050
2018-02-12	137.76	139.14	136.79	138.76	255120
2018-02-13	134.10	135.29	133.80	135.04	300097
2018-02-14	132.74	135.58	132.16	135.47	262617
2018-02-15	135.00	135.33	134.13	135.28	218512
2018-02-16	135.93	136.76	135.90	136.20	158687
2018-02-20	135.70	136.59	135.40	135.85	128940
2018-02-21	135.82	136.51	134.80	134.80	144280
2018-02-22	135.62	136.19	134.95	135.23	148058
2018-02-23	136.07	137.08	135.73	137.03	101926
2018-02-26	137.37	138.56	137.06	138.43	125592
2018-02-27	137.73	137.95	136.02	136.03	150789
2018-02-28	136.17	136.22	134.57	134.60	135574
2018-03-01	133.48	133.56	129.50	130.39	444166
2018-03-02	129.17	130.73	128.60	130.59	214253
2018-03-05	129.30	131.42	128.96	130.98	161486
2018-03-06	131.68	131.84	130.74	131.34	194982
2018-03-07	129.48	130.00	128.41	129.82	284168
2018-03-08	129.20	129.81	128.73	129.56	233875
2018-03-09	128.62	130.13	127.86	129.70	473064
2018-03-12	130.04	131.00	130.04	130.34	143990
2018-03-13	130.66	131.17	129.67	130.00	174175
2018-03-14	131.21	131.21	129.87	130.00	116115
2018-03-15	130.56	131.00	129.93	130.39	102429
2018-03-16	130.08	130.41	129.90	129.91	91370
2018-03-19	129.16	129.35	127.25	127.84	179586
2018-03-20	128.55	129.39	128.52	129.25	69080
2018-03-21	129.29	130.20	128.87	129.28	110546
2018-03-22	128.31	128.65	126.95	127.02	177353
2018-03-23	126.45	126.72	124.46	124.50	223184
2018-03-26	126.27	127.49	125.25	127.31	158696
2018-03-27	129.48	130.11	127.55	128.04	347651
2018-03-28	128.21	129.74	128.14	129.37	348488
2018-03-29	130.00	130.95	129.08	130.37	165151
2018-04-02	128.95	128.95	125.85	126.59	260047
2018-04-03	127.11	128.47	126.92	128.35	233062
2018-04-04	125.97	127.92	125.77	127.76	396405
2018-04-05	127.34	127.89	126.93	127.40	437292
2018-04-06	126.12	126.51	124.45	125.37	420646
2018-04-09	126.25	127.22	125.73	126.17	233152
2018-04-10	127.98	128.53	127.76	128.26	314229
2018-04-11	128.01	128.53	127.72	127.81	154987
2018-04-12	128.58	129.02	128.30	128.63	134548
2018-04-13	128.85	128.95	128.22	128.53	89014
2018-04-16	129.16	129.34	128.71	128.82	137262
2018-04-17	128.98	129.41	128.51	129.34	174068
2018-04-18	129.47	129.63	129.02	129.07	199590
2018-04-19	128.79	128.79	128.00	128.49	148156
2018-04-20	128.95	129.34	128.80	129.23	214614
2018-04-23	129.36	129.37	128.74	129.07	117628
2018-04-24	130.50	130.64	129.08	129.47	145628
2018-04-25	130.73	131.27	130.54	131.10	181551
2018-04-26	131.40	131.87	131.11	131.61	105838
2018-04-27	131.39	131.65	130.91	131.01	116951
2018-04-30	131.26	131.84	130.81	130.98	171024
2018-05-01	130.69	131.00	130.15	130.97	127091
2018-05-02	131.00	131.00	130.10	130.18	127114
2018-05-03	129.93	130.53	129.10	130.11	109468
2018-05-04	129.90	131.32	129.54	131.32	109775
2018-05-07	131.40	131.94	131.15	131.51	114309
2018-05-08	130.63	130.98	130.45	130.90	133776
2018-05-09	135.14	136.29	134.96	136.29	364961
2018-05-10	138.35	138.68	138.15	138.39	198373
2018-05-11	137.98	138.16	137.60	138.07	140581
2018-05-14	138.04	138.45	138.00	138.14	98897
2018-05-15	136.44	136.46	135.93	136.22	148728
2018-05-16	136.93	137.66	136.85	137.35	101052
2018-05-17	137.00	137.06	136.46	136.67	73148
2018-05-18	136.50	136.50	135.67	136.04	168583
2018-05-21	136.49	136.57	136.03	136.45	81805
2018-05-22	136.50	136.50	135.66	135.74	120388
2018-05-23	134.60	134.89	133.83	134.83	106323
2018-05-24	132.40	132.82	131.79	132.44	261853
2018-05-25	129.80	130.22	129.61	129.96	204884
2018-05-29	127.43	127.83	126.36	126.70	276554
2018-05-30	126.64	127.67	126.59	127.23	287662
2018-05-31	127.83	128.15	127.09	127.97	370015
2018-06-01	131.29	131.87	130.92	131.31	225841
2018-06-04	135.25	135.29	134.18	134.28	180484
2018-06-05	133.63	133.75	133.36	133.46	94665
2018-06-06	136.03	136.18	135.38	136.17	141482
2018-06-07	136.76	137.42	136.42	136.45	233522
2018-06-08	136.39	136.41	135.79	136.21	107101
2018-06-11	136.48	137.56	136.47	137.15	95275
2018-06-12	134.70	134.98	134.39	134.55	225032
2018-06-13	135.84	135.93	135.29	135.41	112378
2018-06-14	135.40	135.79	135.32	135.44	76791
2018-06-15	136.24	136.38	135.21	135.81	150434
2018-06-18	135.62	136.55	135.59	136.52	135413
2018-06-19	135.80	136.19	135.53	136.15	158307
2018-06-20	135.20	135.30	134.26	134.37	117601
2018-06-21	133.59	133.59	132.19	132.66	155609
2018-06-22	131.89	131.93	130.72	131.00	209561
2018-06-25	129.85	129.98	128.23	128.57	205675
2018-06-26	129.27	129.77	128.63	129.21	167389
2018-06-27	128.64	128.64	127.10	127.11	323697
2018-06-28	128.14	129.39	128.06	129.09	173439
2018-06-29	129.39	129.90	128.78	128.81	176675
2018-07-02	127.52	128.06	127.00	127.93	101536
2018-07-03	128.33	128.35	127.25	127.40	96487
2018-07-05	128.38	129.30	128.38	129.07	120832
2018-07-06	129.43	129.94	129.09	129.56	84301
2018-07-09	130.23	130.81	130.23	130.70	69534
2018-07-10	129.18	129.44	129.01	129.27	120131
2018-07-11	128.68	128.74	127.78	128.06	75290
2018-07-12	129.06	129.35	128.82	129.18	79706
2018-07-13	129.12	129.67	129.08	129.51	75667
2018-07-16	129.71	129.71	129.40	129.51	100569
2018-07-17	130.79	131.93	130.70	131.45	135783
2018-07-18	132.61	132.95	131.97	132.09	182259
2018-07-19	131.72	132.02	131.46	131.77	107760
2018-07-20	132.10	132.27	131.73	131.80	130225
2018-07-23	131.44	131.82	131.25	131.73	127234
2018-07-24	132.77	133.18	132.21	132.58	118232
2018-07-25	131.58	132.35	129.81	132.21	270748
2018-07-26	133.19	133.59	132.99	133.33	135709
2018-07-27	134.39	134.76	133.96	134.46	171086
2018-07-30	134.83	135.57	134.80	134.98	149911
2018-07-31	131.98	132.29	131.66	131.84	198733
2018-08-01	132.50	133.18	131.20	131.63	131807
2018-08-02	130.55	131.10	129.95	131.05	119322
2018-08-03	130.40	131.64	129.77	131.30	157661
2018-08-06	128.46	128.69	128.07	128.45	198161
2018-08-07	128.76	129.14	128.47	128.52	270874
2018-08-08	127.75	127.75	127.05	127.09	208425
2018-08-09	126.50	126.50	125.42	125.45	191135
2018-08-10	125.05	125.05	124.13	124.23	233021
2018-08-13	124.06	124.32	123.48	123.50	229251
2018-08-14	123.92	123.92	123.25	123.45	131021
2018-08-15	122.56	122.56	121.42	121.85	191464
2018-08-16	122.00	123.12	121.92	122.76	132916
2018-08-17	122.63	123.55	122.44	123.28	135206
2018-08-20	122.76	123.56	122.76	123.27	126365
2018-08-21	122.95	122.95	122.50	122.57	182808
2018-08-22	124.52	124.76	123.58	123.74	262899
2018-08-23	123.24	123.24	122.06	122.26	184348
2018-08-24	123.02	123.13	122.47	122.84	93160
2018-08-27	125.61	127.01	125.22	126.47	370556
2018-08-28	126.74	127.09	126.01	126.07	169185
2018-08-29	126.85	127.77	126.74	127.48	249050
2018-08-30	125.66	126.09	124.83	125.26	165252
2018-08-31	124.60	124.79	123.80	124.08	152579
2018-09-04	122.17	122.42	121.65	122.01	244584
2018-09-05	120.51	121.26	120.31	120.47	290806
2018-09-06	120.50	120.50	119.32	120.19	136563
2018-09-07	119.56	119.77	119.02	119.30	190615
2018-09-10	119.55	119.66	119.15	119.18	104621
2018-09-11	120.07	120.09	119.52	119.92	172229
2018-09-12	119.80	120.32	119.64	119.91	110475
2018-09-13	121.75	122.41	121.60	121.96	149928
2018-09-14	122.71	122.83	122.06	122.28	131596
2018-09-17	122.67	123.02	122.41	122.48	147347
2018-09-18	124.38	125.30	124.27	125.03	266924
2018-09-19	124.98	125.65	124.98	125.32	130939
2018-09-20	125.42	125.89	124.69	124.95	136019
2018-09-21	124.65	124.95	124.31	124.72	113991
2018-09-24	124.34	124.66	123.72	124.00	117922
2018-09-25	125.32	125.61	124.77	124.88	169888
2018-09-26	124.95	125.30	124.31	125.14	271073
2018-09-27	124.80	125.35	124.38	124.61	151173
2018-09-28	124.51	124.99	124.18	124.35	167299
2018-10-01	124.60	125.04	124.41	124.82	147213
2018-10-02	125.53	126.02	125.44	125.71	177092
2018-10-03	122.97	123.34	122.42	122.70	192003
2018-10-04	122.70	122.97	121.54	122.18	139511
2018-10-05	122.86	122.86	121.37	121.50	272502
2018-10-08	121.59	121.88	120.38	121.72	180043
2018-10-09	119.70	120.18	119.18	119.92	182723
2018-10-10	119.72	119.90	117.78	117.78	454449
2018-10-11	117.79	118.49	115.77	116.75	292358
2018-10-12	117.30	117.44	115.83	116.76	318537
2018-10-15	115.36	116.01	114.95	115.63	326972
2018-10-16	117.21	118.24	116.93	118.04	275606
2018-10-17	118.01	118.06	116.94	117.73	224510
2018-10-18	117.91	118.39	116.52	116.67	229970
2018-10-19	116.82	117.39	116.03	116.32	193385
2018-10-22	118.74	118.75	116.40	117.10	238702
2018-10-23	115.78	118.57	115.57	117.97	311619
2018-10-24	116.68	116.72	114.40	114.57	432001
2018-10-25	115.55	117.29	115.18	116.66	334690
2018-10-26	116.00	118.19	115.74	117.30	207725
2018-10-29	115.80	118.02	114.14	115.31	431680
2018-10-30	115.20	116.40	115.00	116.24	313105
2018-10-31	117.22	117.72	116.87	117.05	238398
2018-11-01	116.90	117.81	116.30	117.70	275470
2018-11-02	117.00	117.34	114.55	115.46	397532
2018-11-05	115.09	115.96	115.09	115.41	241931
2018-11-06	117.27	117.87	116.74	117.58	252238
2018-11-07	118.21	119.48	118.06	119.31	256923
2018-11-08	117.81	118.16	116.92	117.29	274434
2018-11-09	117.35	117.55	116.70	117.24	133941
2018-11-12	117.21	117.30	115.39	115.57	297014
2018-11-13	115.50	116.11	114.80	115.11	250109
2018-11-14	116.96	117.65	116.38	116.88	247027
2018-11-15	116.34	117.30	115.92	117.00	184764
2018-11-16	115.82	117.25	115.80	116.96	120379
2018-11-19	118.34	118.46	116.86	117.14	228651
2018-11-20	117.94	118.30	116.97	117.29	284881
2018-11-21	119.22	120.09	118.93	119.25	228661
2018-11-23	119.52	119.96	119.32	119.71	133962
2018-11-26	120.55	121.31	120.54	121.27	149392
2018-11-27	121.88	122.15	120.67	121.00	323933
2018-11-28	120.61	121.58	119.59	121.58	281103
2018-11-29	121.52	122.32	121.38	121.78	125616
2018-11-30	120.80	121.58	120.80	121.48	194687
2018-12-03	123.26	123.82	123.12	123.51	260964
2018-12-04	122.27	122.85	120.32	120.88	273451
2018-12-06	120.27	121.84	119.41	121.83	354646
2018-12-07	121.65	122.03	119.40	119.97	206128
2018-12-10	121.05	121.27	119.56	120.94	344190
2018-12-11	120.68	121.15	119.94	120.41	322042
2018-12-12	122.35	122.90	121.85	121.89	145409
2018-12-13	121.54	121.54	120.37	120.78	217424
2018-12-14	120.33	121.02	119.90	120.10	131956
2018-12-17	120.00	120.51	119.12	119.55	189132
2018-12-18	120.88	121.27	119.84	120.01	181736
2018-12-19	120.51	122.00	118.87	119.38	208234
2018-12-20	119.00	119.53	117.38	118.45	176915
2018-12-21	115.62	116.21	113.90	113.96	379658
2018-12-24	113.45	113.57	111.57	111.81	335829
2018-12-26	112.54	113.89	111.12	113.72	390580
2018-12-27	113.41	115.48	113.12	115.48	230419
2018-12-28	115.96	117.25	115.78	116.34	179331
2018-12-31	116.44	116.77	115.39	116.08	184709
2019-01-02	114.68	116.53	114.68	116.28	169884
2019-01-03	115.85	116.28	114.29	114.65	309478
2019-01-04	117.94	120.17	117.51	119.73	307513
2019-01-07	120.71	122.18	120.32	121.28	156119
2019-01-08	123.16	123.48	121.96	122.31	150370
2019-01-09	122.85	123.30	122.39	122.92	139796
2019-01-10	123.71	124.58	123.27	124.49	202934
2019-01-11	125.01	125.52	124.88	125.07	135469
2019-01-14	124.54	126.10	124.49	125.39	156550
2019-01-15	126.15	126.64	125.46	126.28	172301
2019-01-16	126.06	126.37	125.60	125.66	171356
2019-01-17	124.49	125.29	124.02	124.92	138665
2019-01-18	124.89	125.79	124.87	125.35	158552
2019-01-22	124.00	124.35	123.06	123.60	159764
2019-01-23	123.07	123.28	121.91	122.47	130566
2019-01-24	122.64	123.07	122.31	122.83	90350
2019-01-25	123.74	123.99	123.46	123.72	79975
2019-01-28	122.26	122.57	121.86	122.48	132042
2019-01-29	122.48	122.83	122.19	122.27	85276
2019-01-30	122.10	123.49	121.69	123.04	132261
2019-01-31	122.70	123.38	122.33	123.17	108478
2019-02-01	122.43	122.65	121.65	122.00	152709
2019-02-04	122.44	122.94	121.94	122.90	103991
2019-02-05	123.52	123.72	123.21	123.47	120363
2019-02-06	121.72	122.01	120.58	121.05	271171
2019-02-07	119.24	119.41	117.38	118.11	310712
2019-02-08	117.28	117.32	116.40	117.31	206081
2019-02-11	117.89	117.89	117.00	117.15	167459
2019-02-12	119.04	119.83	119.04	119.78	207651
2019-02-13	119.96	120.06	119.36	119.63	111349
2019-02-14	119.08	119.50	118.63	119.25	235595
2019-02-15	120.35	121.23	120.21	121.15	164940
2019-02-19	120.52	121.77	120.52	121.49	104107
2019-02-20	122.31	123.36	122.29	122.79	173044
2019-02-21	121.74	121.98	121.09	121.24	173063
2019-02-22	121.94	122.02	121.45	121.82	105041
2019-02-25	122.71	122.95	122.40	122.41	119383
2019-02-26	122.75	123.65	122.75	123.23	102371
2019-02-27	122.70	122.76	122.09	122.32	132925
2019-02-28	121.30	121.44	120.54	121.04	124808
2019-03-01	120.40	120.60	119.63	120.34	211503
2019-03-04	119.02	119.03	117.96	118.42	240308
2019-03-05	118.50	118.50	117.92	118.26	149829
2019-03-06	118.11	118.31	117.88	117.98	153030
2019-03-07	118.24	118.26	116.81	117.24	138546
2019-03-08	116.81	117.73	116.81	117.71	100235
2019-03-11	118.50	119.36	118.50	119.13	134749
2019-03-12	119.18	119.20	118.58	118.76	78991
2019-03-13	118.65	119.66	118.56	119.31	61473
2019-03-14	117.90	118.11	117.45	117.70	139769
2019-03-15	119.00	119.20	118.75	118.97	150908
2019-03-18	118.94	119.60	118.81	119.51	106331
2019-03-19	119.94	120.49	119.64	119.73	85653
2019-03-20	120.32	120.43	118.96	119.67	140493
2019-03-21	119.62	120.49	119.26	120.44	127196
2019-03-22	121.11	121.16	119.83	120.22	179437
2019-03-25	119.89	120.68	119.42	120.49	136369
2019-03-26	122.01	122.28	121.52	121.77	138308
2019-03-27	121.12	121.36	120.53	121.03	143345
2019-03-28	119.36	119.51	118.75	119.07	155467
2019-03-29	118.25	118.31	117.84	118.02	250727
2019-04-01	119.46	120.20	119.46	119.88	140491
2019-04-02	120.50	120.74	120.11	120.65	88353
2019-04-03	120.95	121.60	120.83	121.07	117882
2019-04-04	121.70	122.39	121.65	122.08	155592
2019-04-05	122.00	122.73	121.88	122.54	132055
2019-04-08	121.73	122.49	121.73	122.24	84568
2019-04-09	122.39	122.80	121.95	122.06	104083
2019-04-10	122.44	122.45	122.04	122.18	65427
2019-04-11	121.69	121.83	121.00	121.04	96825
2019-04-12	121.84	122.80	121.84	122.40	117110
2019-04-15	122.16	122.44	121.61	121.97	138549
2019-04-16	121.96	122.22	121.51	121.75	114128
2019-04-17	123.84	124.64	123.80	124.08	181796
2019-04-18	124.99	125.43	124.95	125.16	189831
2019-04-22	124.81	124.81	123.98	124.16	160527
2019-04-23	124.88	124.98	124.49	124.94	117239
2019-04-24	122.75	123.22	122.65	122.88	169896
2019-04-25	123.51	123.51	122.82	123.19	87898
2019-04-26	123.79	123.83	123.46	123.62	126442
2019-04-29	123.78	124.00	123.62	123.81	97755
2019-04-30	124.21	124.21	123.46	123.60	155477
2019-05-01	123.95	123.95	122.79	122.92	94451
2019-05-02	122.92	123.15	122.34	122.59	84023
2019-05-03	122.61	123.76	122.61	123.65	112373
2019-05-06	121.62	123.02	121.33	122.98	137391
2019-05-07	123.00	123.35	121.90	122.50	158532
2019-05-08	122.55	122.65	121.71	121.76	140904
2019-05-09	119.08	119.36	117.75	119.32	273300
2019-05-10	118.92	119.54	117.73	119.27	143048
2019-05-13	118.00	119.03	117.79	118.26	208599
2019-05-14	118.87	119.74	118.73	119.07	136848
2019-05-15	118.85	120.89	118.46	120.64	274274
2019-05-16	119.15	120.29	119.00	119.90	160907
2019-05-17	118.38	119.09	118.20	118.40	334084
2019-05-20	118.12	118.79	117.88	118.11	156280
2019-05-21	117.85	118.39	117.46	118.25	124296
2019-05-22	117.78	117.98	117.27	117.32	107611
2019-05-23	117.38	117.86	117.05	117.47	116506
2019-05-24	118.84	118.88	118.04	118.55	121215
2019-05-28	119.87	120.66	119.38	119.40	145277
2019-05-29	119.88	119.88	118.90	119.55	125665
2019-05-30	119.78	119.92	119.38	119.75	125918
2019-05-31	117.50	117.72	117.10	117.58	181378
2019-06-03	117.58	118.27	117.44	118.13	101963
2019-06-04	118.73	119.77	118.51	119.54	228467
2019-06-05	120.50	121.00	120.04	120.22	136131
2019-06-06	121.05	121.45	120.86	121.30	116554
2019-06-07	121.95	122.87	121.88	122.39	120322
2019-06-10	123.46	123.93	123.36	123.49	118698
2019-06-11	124.50	125.25	124.38	124.99	153523
2019-06-12	125.10	126.00	125.10	125.68	233125
2019-06-13	124.45	124.79	124.19	124.79	119816
2019-06-14	124.45	124.65	124.26	124.39	154298
2019-06-17	124.29	124.47	123.81	124.17	85259
2019-06-18	124.81	125.49	124.70	125.37	120694
2019-06-19	125.20	125.28	124.72	125.21	75360
2019-06-20	125.91	125.99	125.26	125.80	83080
2019-06-21	124.93	125.22	124.72	124.83	88820
2019-06-24	125.06	125.20	124.72	124.79	156961
2019-06-25	124.78	124.78	123.44	123.93	109318
2019-06-26	123.92	124.05	123.15	123.29	96176
2019-06-27	123.92	124.50	123.47	123.67	56020
2019-06-28	124.09	124.43	123.84	123.99	83740
2019-07-01	126.63	126.80	125.32	125.79	179434
2019-07-02	126.30	127.24	126.30	127.00	173166
2019-07-03	126.87	127.43	126.23	126.83	72058
2019-07-05	126.15	126.64	125.95	126.57	75291
2019-07-08	126.28	127.44	126.19	126.87	170947
2019-07-09	126.86	126.90	126.41	126.90	85538
2019-07-10	126.62	127.68	126.62	127.38	131537
2019-07-11	127.08	127.08	126.37	126.75	74918
2019-07-12	127.40	128.13	127.00	127.71	118911
2019-07-15	128.10	128.49	127.23	127.63	115902
2019-07-16	128.38	129.32	128.28	128.61	221420
2019-07-17	129.50	129.64	129.15	129.36	176026
2019-07-18	129.27	130.16	129.27	129.81	229278
2019-07-19	131.31	131.60	130.03	130.17	411600
2019-07-22	131.26	131.58	130.86	131.14	263313
2019-07-23	131.70	131.99	131.58	131.75	104455
2019-07-24	132.28	133.16	132.24	133.00	158372
2019-07-25	133.07	133.07	132.22	132.50	114890
2019-07-26	131.72	132.24	131.38	131.95	88689
2019-07-29	131.66	132.13	131.61	131.73	134542
2019-07-30	131.10	131.45	130.70	131.13	89672
2019-07-31	129.46	129.89	128.38	129.05	203243
2019-08-01	130.20	131.40	129.14	129.62	122801
2019-08-02	128.00	129.19	128.00	128.95	101098
2019-08-05	129.42	129.83	127.70	128.30	294742
2019-08-06	127.46	127.74	125.64	127.05	188905
2019-08-07	127.35	128.47	127.02	128.22	290579
2019-08-08	128.49	129.59	128.04	129.35	106387
2019-08-09	129.23	129.49	128.16	128.98	128393
2019-08-12	128.68	128.85	127.83	128.23	126691
2019-08-13	128.30	129.94	128.20	129.42	146438
2019-08-14	128.21	128.21	126.10	126.48	184166
2019-08-15	127.00	127.63	126.84	127.36	139410
2019-08-16	127.83	128.99	127.75	128.79	116706
2019-08-19	129.67	129.97	129.50	129.64	73867
2019-08-20	129.48	129.70	128.95	129.03	73816
2019-08-21	129.82	130.17	129.74	129.88	83720
2019-08-22	129.84	130.27	129.47	129.65	53146
2019-08-23	128.97	129.79	127.72	127.83	111147
2019-08-26	130.93	131.39	130.14	130.78	179877
2019-08-27	131.02	131.27	130.34	130.46	99991
2019-08-28	130.18	130.57	129.80	130.29	100470
2019-08-29	130.49	130.62	130.07	130.50	92145
2019-08-30	131.02	131.29	130.33	130.63	50601
2019-09-03	131.40	131.86	131.18	131.57	97894
2019-09-04	131.32	132.37	131.32	132.10	107626
2019-09-05	130.58	131.64	130.58	131.17	155075
2019-09-06	132.01	132.25	131.81	132.05	331253
2019-09-09	132.89	133.23	132.76	132.83	188653
2019-09-10	133.58	133.87	133.32	133.62	133315
2019-09-11	135.64	135.96	135.32	135.55	193488
2019-09-12	135.31	136.30	135.31	135.79	117348
2019-09-13	136.78	137.19	136.63	136.66	194977
2019-09-16	136.20	136.27	135.54	135.94	140986
2019-09-17	137.00	137.89	136.90	137.82	149561
2019-09-18	137.55	137.63	136.57	137.05	84365
2019-09-19	136.82	137.14	136.43	136.55	73450
2019-09-20	137.07	137.73	136.52	136.56	101678
2019-09-23	135.25	136.67	135.25	136.37	108676
2019-09-24	137.70	138.35	137.06	137.41	238151
2019-09-25	136.35	136.93	135.57	136.62	166019
2019-09-26	137.90	138.41	136.80	138.32	181010
2019-09-27	136.85	137.13	135.90	136.28	114515
2019-09-30	133.55	134.68	133.11	134.49	172626
2019-10-01	134.63	134.63	132.98	133.29	302000
2019-10-02	132.22	132.48	130.98	131.47	136088
2019-10-03	130.59	131.22	129.74	131.20	149362
2019-10-04	131.35	131.96	131.10	131.82	119126
2019-10-07	131.20	131.87	130.98	131.15	183892
2019-10-08	131.87	132.17	131.18	131.43	152488
2019-10-09	132.89	133.42	132.71	133.01	137007
2019-10-10	132.46	133.00	132.30	132.65	91356
2019-10-11	135.20	136.22	135.06	135.45	148290
2019-10-14	135.28	135.56	135.03	135.07	55985
2019-10-15	136.80	137.36	136.38	136.87	169433
2019-10-16	137.18	137.43	136.59	136.76	172679
2019-10-17	136.18	136.35	135.61	135.95	115572
2019-10-18	135.92	135.98	135.38	135.77	115192
2019-10-21	136.42	136.70	136.21	136.32	95694
2019-10-22	136.60	136.99	136.30	136.35	80792
2019-10-23	136.75	137.32	136.61	137.32	112806
2019-10-24	137.90	138.17	137.67	138.15	137532
2019-10-25	138.22	138.44	137.72	138.28	147871
2019-10-28	137.95	138.36	137.66	138.34	117396
2019-10-29	138.20	138.74	138.20	138.68	149738
2019-10-30	137.42	139.09	137.42	139.02	136565
2019-10-31	138.70	138.86	138.25	138.55	166516
2019-11-01	139.62	140.09	139.45	139.83	115831
2019-11-04	140.03	140.63	140.03	140.56	138025
2019-11-05	140.88	140.94	140.41	140.74	80547
2019-11-06	140.63	140.85	140.19	140.37	98929
2019-11-07	142.70	143.50	142.64	142.86	179985
2019-11-08	144.00	144.58	143.93	144.39	192023
2019-11-11	144.95	145.41	144.35	145.06	210624
2019-11-12	144.77	145.28	143.68	144.54	119585
2019-11-13	144.49	144.71	144.03	144.56	113793
2019-11-14	143.50	143.87	142.88	143.87	98814
2019-11-15	144.01	144.40	143.92	144.27	114505
2019-11-18	143.30	143.76	143.27	143.60	130395
2019-11-19	143.56	143.56	142.80	142.85	133305
2019-11-20	141.75	141.87	140.50	141.37	94134
2019-11-21	142.10	142.38	141.86	142.14	61290
2019-11-22	143.10	143.10	142.35	142.53	69924
2019-11-25	140.75	142.70	140.75	142.54	115675
2019-11-26	141.98	142.00	141.28	141.97	86419
2019-11-27	141.49	141.86	141.01	141.66	179901
2019-11-29	140.15	140.58	140.07	140.21	107847
2019-12-02	141.35	141.35	139.70	140.27	117860
2019-12-03	140.51	140.79	139.95	140.73	109287
2019-12-04	144.02	144.02	142.74	143.38	175402
2019-12-05	143.10	143.13	142.58	142.83	91527
2019-12-06	142.35	142.85	142.33	142.77	93854
2019-12-09	143.13	143.13	141.86	141.89	103754
2019-12-10	141.30	141.66	141.00	141.18	146983
2019-12-11	141.33	141.83	140.98	141.62	139505
2019-12-12	140.85	141.80	140.23	141.60	150024
2019-12-13	142.61	142.88	141.78	142.10	89136
2019-12-16	142.19	142.65	142.18	142.53	75937
2019-12-17	142.38	142.86	142.29	142.77	70562
2019-12-18	142.42	142.54	142.14	142.39	69679
2019-12-19	142.98	143.00	142.46	142.76	93079
2019-12-20	140.56	142.26	140.56	141.97	129349
2019-12-23	142.12	142.12	141.70	141.96	85899
2019-12-24	141.50	141.68	141.19	141.34	66718
2019-12-26	141.36	141.53	140.84	141.53	73655
2019-12-27	142.00	142.00	141.24	141.28	132999
2019-12-30	141.46	141.46	140.44	140.61	91808
2019-12-31	140.58	140.73	140.13	140.54	89719
2020-01-02	142.00	142.35	141.53	142.24	118092
2020-01-03	141.23	141.42	140.30	140.75	174894
2020-01-06	139.46	140.89	139.46	140.77	150386
2020-01-07	142.13	142.43	141.36	141.51	123666
2020-01-08	140.91	141.58	140.60	141.16	117713
2020-01-09	141.16	141.16	140.11	140.51	116168
2020-01-10	140.00	140.16	139.47	139.73	171995
2020-01-13	140.16	140.65	139.72	140.56	114138
2020-01-14	140.42	140.71	140.02	140.37	109402
2020-01-15	139.61	139.82	139.28	139.36	138242
2020-01-16	139.44	140.10	139.37	140.10	103996
2020-01-17	139.68	140.06	139.47	140.04	91066
2020-01-21	141.75	142.96	141.40	142.38	166190
2020-01-22	141.93	142.23	141.22	141.56	171091
2020-01-23	142.45	143.10	142.10	143.06	169429
2020-01-24	143.49	143.76	142.24	142.76	204921
2020-01-27	141.44	141.54	140.68	141.06	186798
2020-01-28	141.67	142.59	141.67	142.58	234545
2020-01-29	142.58	142.58	141.55	141.55	116867
2020-01-30	140.50	141.19	139.73	141.08	111447
2020-01-31	140.05	140.60	138.51	138.84	281598
2020-02-03	138.68	139.88	138.55	138.92	160580
2020-02-04	140.74	141.63	140.53	140.95	208091
2020-02-05	142.20	142.20	141.46	141.72	104115
2020-02-06	144.00	144.39	143.06	143.85	204572
2020-02-07	142.99	143.16	142.26	142.34	98026
2020-02-10	140.93	141.90	140.71	141.28	135834
2020-02-11	141.99	142.34	141.70	142.11	151215
2020-02-12	142.00	142.66	141.95	142.43	99055
2020-02-13	141.00	141.46	140.78	141.10	135877
2020-02-14	140.60	140.99	139.76	140.15	139167
2020-02-18	139.06	140.00	138.58	139.38	277254
2020-02-19	137.63	138.68	137.52	137.84	315218
2020-02-20	138.63	139.41	138.24	139.11	241033
2020-02-21	139.30	139.81	138.64	139.04	150574
2020-02-24	135.12	135.31	134.01	134.49	398777
2020-02-25	136.26	136.26	133.30	134.03	317759
2020-02-26	135.20	136.28	134.62	135.13	316766
2020-02-27	133.16	133.73	131.23	131.40	305003
2020-02-28	128.85	130.80	128.00	130.75	367932
2020-03-02	131.00	132.98	130.14	132.71	264418
2020-03-03	132.45	133.99	130.02	130.95	288993
2020-03-04	129.50	131.99	129.00	131.85	244625
2020-03-05	129.50	129.83	128.80	129.20	401852
2020-03-06	127.42	127.88	126.20	127.11	292231
2020-03-09	122.60	125.69	122.24	122.79	435180
2020-03-10	126.29	127.00	123.24	126.99	462064
2020-03-11	125.16	126.23	122.61	122.79	565514
2020-03-12	118.78	118.78	111.48	112.20	536601
2020-03-13	117.18	117.27	111.59	116.23	448747
2020-03-16	110.00	112.51	108.01	108.50	409442
2020-03-17	115.61	119.71	113.70	118.89	743320
2020-03-18	115.87	119.28	112.04	116.07	580103
2020-03-19	118.12	120.41	116.96	118.23	480971
2020-03-20	120.00	121.85	116.46	116.46	317048
2020-03-23	113.72	114.41	108.61	111.10	487887
2020-03-24	114.03	116.97	112.52	116.35	407425
2020-03-25	121.64	123.20	118.46	121.29	487000
2020-03-26	122.02	126.56	122.02	126.34	377343
2020-03-27	125.10	129.25	125.01	127.24	329668
2020-03-30	124.42	125.29	123.00	125.22	274374
2020-03-31	120.20	122.16	119.55	119.95	356625
2020-04-01	118.00	119.33	116.50	116.71	398074
2020-04-02	115.91	118.12	115.72	117.82	292598
2020-04-03	114.81	115.69	113.98	115.00	337153
2020-04-06	120.00	122.81	119.40	122.41	328162
2020-04-07	125.57	125.67	121.90	121.90	239632
2020-04-08	123.17	123.92	121.75	123.54	239036
2020-04-09	124.21	124.84	123.09	123.41	216263
2020-04-13	121.75	121.80	120.18	121.26	154286
2020-04-14	124.77	125.25	123.70	124.64	297779
2020-04-15	124.06	124.06	122.63	122.99	302222
2020-04-16	122.00	122.10	120.51	121.83	195371
2020-04-17	124.96	124.96	123.52	124.61	180929
2020-04-20	122.68	123.17	121.64	121.71	176737
2020-04-21	121.45	121.98	120.41	120.67	221722
2020-04-22	122.14	122.14	121.11	121.43	181688
2020-04-23	122.37	123.27	121.67	121.68	156074
2020-04-24	122.75	122.79	121.69	122.56	114119
2020-04-27	123.75	124.42	123.25	124.20	160297
2020-04-28	126.23	126.93	125.47	125.49	195734
2020-04-29	127.66	128.79	127.14	127.86	171098
2020-04-30	124.90	125.07	122.97	123.59	265322
2020-05-01	121.64	122.23	121.01	121.12	183157
2020-05-04	120.25	120.94	119.82	120.70	189496
2020-05-05	122.53	122.88	121.78	121.96	124959
2020-05-06	123.45	123.45	121.43	121.58	131436
2020-05-07	121.45	122.20	121.23	121.52	146748
2020-05-08	121.98	123.55	121.96	123.10	216226
2020-05-11	123.22	123.87	122.96	123.62	179142
2020-05-12	121.54	122.40	120.05	120.17	355267
2020-05-13	119.83	119.83	117.01	117.76	340451
2020-05-14	116.00	117.06	115.19	116.95	255298
2020-05-15	116.20	117.35	116.11	116.89	179142
2020-05-18	118.46	119.75	118.10	119.47	236273
2020-05-19	119.29	119.68	118.22	118.22	220565
2020-05-20	119.84	120.33	119.27	119.82	162627
2020-05-21	118.87	119.13	117.52	117.95	132277
2020-05-22	117.99	118.06	117.12	117.56	132095
2020-05-26	123.05	124.36	122.71	124.11	378831
2020-05-27	126.41	126.97	124.84	126.81	330230
2020-05-28	129.19	129.32	128.11	128.36	341751
2020-05-29	125.94	126.25	124.71	126.01	269315
2020-06-01	124.90	126.84	124.75	126.45	233547
2020-06-02	126.39	127.12	125.95	126.48	237883
2020-06-03	128.05	129.25	127.58	128.73	237057
2020-06-04	127.51	129.08	127.51	128.16	197045
2020-06-05	130.12	132.00	130.12	131.10	238874
2020-06-08	131.86	132.13	130.79	132.07	189468
2020-06-09	130.00	131.09	129.62	130.59	195841
2020-06-10	131.15	131.81	130.43	131.01	158378
2020-06-11	127.38	127.89	123.83	124.44	266884
2020-06-12	128.15	128.36	126.49	127.82	241555
2020-06-15	126.17	128.22	125.25	127.40	188008
2020-06-16	130.70	131.27	128.56	129.60	168979
2020-06-17	129.68	129.99	128.84	128.88	157282
2020-06-18	128.88	129.12	128.48	129.12	114179
2020-06-19	129.00	129.09	127.50	127.79	138818
2020-06-22	127.93	128.33	127.18	128.13	124589
2020-06-23	130.17	130.31	128.97	129.09	244765
2020-06-24	129.40	129.42	127.00	127.80	433596
2020-06-25	126.45	127.80	126.01	127.77	192006
2020-06-26	127.91	127.91	125.90	126.16	229724
2020-06-29	126.47	127.00	125.93	126.89	242594
2020-06-30	125.51	126.12	124.87	125.63	222077
2020-07-01	124.76	125.04	124.03	124.14	255131
2020-07-02	127.20	127.53	126.14	126.39	326479
2020-07-06	127.16	127.51	126.33	126.98	285736
2020-07-07	126.01	126.44	124.96	124.96	184207
2020-07-08	125.49	125.49	124.67	125.41	179656
2020-07-09	125.07	125.07	122.90	123.83	168212
2020-07-10	123.95	125.05	123.57	124.97	198726
2020-07-13	126.66	126.66	124.82	125.05	218210
2020-07-14	125.15	126.63	125.15	126.43	191895
2020-07-15	127.82	128.15	126.93	127.33	201547
2020-07-16	127.26	127.26	126.08	126.49	212406
2020-07-17	127.08	127.33	126.54	127.06	137019
2020-07-20	127.18	127.64	126.92	127.28	145578
2020-07-21	127.23	127.34	126.17	126.27	152975
2020-07-22	125.76	126.39	125.49	126.26	104766
2020-07-23	125.97	126.95	125.70	125.86	138776
2020-07-24	125.37	126.15	125.05	125.21	124034
2020-07-27	126.84	128.05	126.62	127.57	149609
2020-07-28	126.00	126.02	125.22	125.46	161818
2020-07-29	123.38	124.20	123.05	123.99	224827
2020-07-30	122.00	122.66	121.21	122.46	186112
2020-07-31	120.00	120.22	118.66	119.34	272136
2020-08-03	119.62	121.13	119.51	120.94	240722
2020-08-04	122.93	123.55	122.22	122.91	162436
2020-08-05	125.67	125.83	124.56	124.82	172715
2020-08-06	128.58	129.50	127.60	128.34	247996
2020-08-07	130.00	130.00	129.21	129.96	214856
2020-08-10	130.00	130.64	129.96	130.57	173959
2020-08-11	135.00	135.17	133.56	133.75	287710
2020-08-12	136.87	136.91	136.16	136.44	251642
2020-08-13	136.25	136.34	135.28	135.64	158222
2020-08-14	133.67	134.49	133.60	134.22	110689
2020-08-17	134.95	135.56	134.57	135.53	158846
2020-08-18	136.22	136.58	135.87	136.08	121198
2020-08-19	136.23	136.50	135.14	135.21	111909
2020-08-20	133.73	134.25	133.60	134.09	117993
2020-08-21	133.22	133.91	133.11	133.83	122586
2020-08-24	134.65	135.45	134.37	134.76	154467
2020-08-25	135.00	135.20	134.14	134.79	126825
2020-08-26	134.40	135.07	133.99	134.89	138281
2020-08-27	134.17	134.23	133.17	133.56	165049
2020-08-28	134.03	134.29	133.57	133.92	100677
2020-08-31	133.12	133.12	131.78	132.43	183265
2020-09-01	131.80	132.46	131.09	132.30	143936
2020-09-02	131.69	132.62	131.57	132.52	123127
2020-09-03	131.62	131.95	129.59	129.95	173427
2020-09-04	133.00	133.75	130.93	133.17	203149
2020-09-08	131.00	132.10	130.60	131.23	227317
2020-09-09	130.32	131.47	130.32	131.13	179901
2020-09-10	130.46	131.35	130.05	130.18	133717
2020-09-11	131.13	131.60	130.54	131.34	155764
2020-09-14	133.90	134.36	133.43	133.77	193078
2020-09-15	134.48	134.78	133.91	134.03	100887
2020-09-16	134.55	134.76	134.01	134.03	125769
2020-09-17	133.80	135.42	133.56	135.00	132424
2020-09-18	134.48	135.31	134.25	134.25	128012
2020-09-21	132.30	132.30	130.21	131.22	306375
2020-09-22	131.41	132.30	131.17	132.25	144613
2020-09-23	134.52	135.16	133.19	133.29	199182
2020-09-24	131.38	132.69	130.91	131.85	199501
2020-09-25	132.60	133.12	132.00	132.97	189278
2020-09-28	135.04	136.31	135.04	136.01	218988
2020-09-29	135.07	135.75	134.19	134.25	136496
2020-09-30	132.65	133.26	132.12	132.44	155905
2020-10-01	132.63	132.83	132.02	132.43	130814
2020-10-02	130.98	132.13	130.88	131.73	98754
2020-10-05	131.48	132.18	131.25	132.10	236447
2020-10-06	131.93	132.63	131.16	131.26	256714
2020-10-07	132.68	132.68	132.01	132.43	115869
2020-10-08	132.93	133.14	132.47	132.95	99276
2020-10-09	132.22	132.36	131.97	132.08	107849
2020-10-12	132.00	132.22	131.62	131.80	144452
2020-10-13	132.84	133.13	132.42	132.65	104604
2020-10-14	131.64	131.97	131.31	131.53	105058
2020-10-15	130.64	131.22	130.38	131.17	123028
2020-10-16	130.65	131.71	130.59	130.64	144439
2020-10-19	131.79	131.79	130.62	130.88	106869
2020-10-20	130.88	131.78	130.66	131.31	138266
2020-10-21	133.00	133.79	132.86	133.14	162863
2020-10-22	133.39	133.56	132.65	133.42	70808
2020-10-23	133.82	133.82	132.80	133.28	59911
2020-10-26	133.12	133.36	132.36	132.85	142299
2020-10-27	133.04	133.04	132.26	132.46	144837
2020-10-28	131.13	131.21	129.28	130.07	229491
2020-10-29	131.93	132.35	130.41	131.35	140625
2020-10-30	130.88	131.52	130.54	131.29	115974
2020-11-02	133.06	133.65	132.66	133.24	146214
2020-11-03	134.46	136.82	134.46	135.87	147552
2020-11-04	134.73	134.91	134.01	134.16	185148
2020-11-05	135.86	137.40	135.55	137.07	155919
2020-11-06	136.70	138.20	136.11	137.20	165218
2020-11-09	140.30	141.71	139.64	139.64	245575
2020-11-10	139.70	141.48	139.64	139.94	217794
2020-11-11	142.71	143.32	142.12	142.48	176024
2020-11-12	141.33	141.33	139.60	139.69	99476
2020-11-13	140.29	141.85	140.14	141.62	136180
2020-11-16	143.39	144.65	143.37	144.11	130410
2020-11-17	142.82	143.48	142.06	142.74	150337
2020-11-18	141.85	143.16	141.27	141.83	228727
2020-11-19	140.70	141.08	140.13	140.92	139991
2020-11-20	142.30	143.04	142.07	142.13	112969
2020-11-23	143.75	143.96	143.22	143.26	238025
2020-11-24	143.90	144.53	143.18	143.84	188350
2020-11-25	140.97	141.54	140.03	141.31	231393
2020-11-27	140.10	141.16	140.04	140.16	77346
2020-11-30	135.92	138.50	134.45	134.46	355258
2020-12-01	135.60	136.46	135.18	136.14	289218
2020-12-02	136.05	136.71	135.77	136.34	197914
2020-12-03	137.77	138.16	136.75	136.85	171662
2020-12-04	137.90	138.85	137.75	138.28	137849
2020-12-07	138.60	138.82	137.70	138.15	150083
2020-12-08	138.32	138.98	138.10	138.74	130683
2020-12-09	140.94	142.50	139.67	140.88	190398
2020-12-10	142.76	143.19	141.90	143.07	319854
2020-12-11	149.62	151.74	149.04	151.00	708768
2020-12-14	154.00	154.90	153.47	153.58	494677
2020-12-15	153.47	153.47	151.90	152.85	286082
2020-12-16	154.16	155.48	153.00	155.09	266126
2020-12-17	156.12	156.30	154.54	154.64	222093
2020-12-18	153.75	154.07	152.84	153.77	327300
2020-12-21	150.40	151.77	149.39	151.77	257103
2020-12-22	151.45	151.75	150.22	150.77	182149
2020-12-23	150.64	151.35	150.20	151.16	317934
2020-12-24	150.18	151.13	150.18	150.47	150170
2020-12-28	153.10	153.42	152.23	152.60	215646
2020-12-29	155.00	155.20	152.90	153.34	265136
2020-12-30	154.51	155.21	154.04	154.09	193553
2020-12-31	154.41	154.84	153.97	154.57	160016
2021-01-04	155.81	155.81	152.02	153.29	315661
2021-01-05	151.91	153.40	151.75	153.40	231776
2021-01-06	152.71	154.17	152.48	153.53	296179
2021-01-07	151.66	152.70	151.51	152.67	345057
2021-01-08	153.60	154.06	152.11	152.85	418073
2021-01-11	153.20	154.21	151.82	153.39	335997
2021-01-12	152.08	152.08	150.65	151.75	618796
2021-01-13	150.88	151.00	150.03	150.65	387471
2021-01-14	151.48	152.27	151.23	151.34	314908
2021-01-15	148.66	149.15	147.39	148.41	390749
2021-01-19	148.45	148.74	147.45	148.13	368790
2021-01-20	148.73	150.04	148.16	149.98	255954
2021-01-21	151.23	152.71	150.40	151.34	469658
2021-01-22	148.20	148.59	147.61	147.95	393548
2021-01-25	147.95	147.95	145.25	146.72	369554
2021-01-26	146.00	146.51	145.55	145.98	285786
2021-01-27	144.69	144.90	142.24	142.64	407492
2021-01-28	142.82	143.99	142.35	143.30	275051
2021-01-29	142.19	142.19	140.04	140.52	342785
2021-02-01	140.16	140.73	139.29	140.41	362856
2021-02-02	142.66	143.37	141.72	143.12	447858
2021-02-03	147.31	148.56	146.85	148.07	462248
2021-02-04	148.21	148.88	147.50	148.02	250840
2021-02-05	149.97	151.18	149.26	150.86	329913
2021-02-08	152.29	152.97	152.18	152.93	309620
2021-02-09	153.43	154.41	152.86	154.00	327052
2021-02-10	156.00	163.37	155.61	161.56	1415473
2021-02-11	162.59	162.59	158.25	158.94	466621
2021-02-12	159.66	161.31	159.66	160.49	417797
2021-02-16	158.70	159.26	156.17	156.48	468484
2021-02-17	156.21	156.79	155.37	156.53	279562
2021-02-18	153.14	153.79	152.29	153.45	490776
2021-02-19	153.71	154.21	153.15	153.55	231846
2021-02-22	153.55	153.92	152.13	152.44	291292
2021-02-23	151.50	153.19	149.84	152.73	304232
2021-02-24	150.99	152.92	150.73	152.45	419328
2021-02-25	152.27	152.27	148.48	149.26	446305
2021-02-26	150.12	150.33	146.80	147.93	592918
2021-03-01	149.21	149.97	148.45	149.34	348137
2021-03-02	149.54	150.18	148.76	149.21	337112
2021-03-03	150.00	150.19	148.68	148.83	377928
2021-03-04	148.64	149.28	145.55	146.85	353355
2021-03-05	148.05	148.97	145.95	148.52	313720
2021-03-08	148.57	150.40	147.99	148.23	474544
2021-03-09	150.86	152.45	150.56	151.54	349706
2021-03-10	151.07	152.17	150.25	151.88	472050
2021-03-11	150.15	151.29	149.00	150.36	498414
2021-03-12	149.77	150.71	149.57	150.53	294524
2021-03-15	153.00	153.66	152.26	152.90	397694
2021-03-16	152.00	152.67	151.68	152.10	284846
2021-03-17	152.75	154.19	152.08	153.64	319137
2021-03-18	157.43	159.55	157.00	157.71	824552
2021-03-19	158.71	158.87	157.11	158.58	425116
2021-03-22	155.20	155.20	154.19	154.48	451109
2021-03-23	153.05	153.09	151.10	151.34	386895
2021-03-24	150.99	151.38	150.40	150.67	344301
2021-03-25	150.00	151.26	149.12	151.07	273943
2021-03-26	153.00	153.41	152.09	153.37	312223
2021-03-29	154.00	155.30	153.53	154.90	317160
2021-03-30	153.63	154.64	153.38	153.87	475959
2021-03-31	156.22	156.47	155.81	156.06	289263
2021-04-01	153.60	154.23	153.04	154.16	274499
2021-04-05	154.16	155.84	153.78	155.38	300632
2021-04-06	153.10	154.29	153.04	153.65	400571
2021-04-07	154.84	155.74	154.55	154.70	216467
2021-04-08	154.35	154.70	152.89	153.38	233738
2021-04-09	154.06	154.45	153.51	154.28	181586
2021-04-12	154.91	154.91	153.90	154.09	246349
2021-04-13	155.00	155.79	154.32	155.77	220299
2021-04-14	156.25	156.88	155.87	156.22	172996
2021-04-15	156.98	157.43	156.50	157.31	179184
2021-04-16	157.80	157.90	157.10	157.57	162723
2021-04-19	157.96	157.98	155.93	156.41	242376
2021-04-20	154.74	154.81	152.90	154.10	317878
2021-04-21	153.50	155.58	153.50	155.14	322370
2021-04-22	155.50	155.58	154.41	154.78	227426
2021-04-23	153.99	155.59	153.92	154.99	233705
2021-04-26	154.31	154.31	153.49	153.54	249758
2021-04-27	152.59	153.17	152.27	152.81	490430
2021-04-28	153.20	153.81	152.83	153.26	236243
2021-04-29	153.50	153.77	151.69	152.43	377613
2021-04-30	150.09	151.60	149.90	150.77	394014
2021-05-03	151.48	152.76	151.34	152.23	230950
2021-05-04	151.51	151.63	150.25	150.59	266757
2021-05-05	152.09	152.29	151.10	151.42	169355
2021-05-06	153.24	153.30	151.87	152.96	194242
2021-05-07	153.34	153.72	153.04	153.65	162495
2021-05-10	155.33	155.72	154.71	155.06	264146
2021-05-11	152.65	152.65	151.16	152.24	431262
2021-05-12	155.50	155.67	153.15	153.52	627588
2021-05-13	153.86	155.39	153.12	155.23	342934
2021-05-14	156.00	156.50	155.66	155.85	315551
2021-05-17	157.70	159.00	157.43	158.68	436227
2021-05-18	160.46	161.91	160.32	160.66	322577
2021-05-19	158.63	159.55	158.12	159.29	250192
2021-05-20	159.32	160.58	159.21	160.22	209609
2021-05-21	161.00	161.31	160.39	161.16	211200
2021-05-24	162.18	162.98	162.14	162.78	236431
2021-05-25	163.00	163.80	161.63	162.24	199644
2021-05-26	162.83	164.42	162.78	164.02	231951
2021-05-27	165.00	166.47	164.91	165.55	248648
2021-05-28	166.29	166.78	165.71	165.98	160049
2021-06-01	171.47	172.75	171.03	172.34	596568
2021-06-02	175.75	176.84	175.49	176.63	630391
2021-06-03	177.30	180.12	177.03	179.67	478773
2021-06-04	181.68	182.66	181.01	182.41	386890
2021-06-07	182.03	182.25	180.11	180.80	384408
2021-06-08	180.91	181.00	179.39	179.61	307131
2021-06-09	180.03	180.80	179.87	180.54	207474
2021-06-10	180.59	180.76	179.82	180.18	194494
2021-06-11	180.74	181.47	180.51	181.47	164567
2021-06-14	181.00	181.00	179.48	180.59	189948
2021-06-15	182.50	182.78	181.68	182.45	180935
2021-06-16	183.93	184.88	183.10	183.84	326164
2021-06-17	185.00	185.38	184.00	185.20	277369
2021-06-18	177.89	178.38	176.31	177.03	735008
2021-06-21	177.00	179.41	176.50	178.88	284444
2021-06-22	180.06	180.06	178.83	179.39	237921
2021-06-23	176.37	178.25	176.14	177.71	611533
2021-06-24	178.38	178.38	177.55	177.67	164822
2021-06-25	177.99	178.80	177.79	178.10	156089
2021-06-28	177.65	177.80	176.76	177.07	209164
2021-06-29	176.40	177.37	176.40	176.73	166960
2021-06-30	175.48	176.25	174.62	174.84	313217
2021-07-01	174.71	175.58	174.35	175.48	181616
2021-07-02	176.39	176.84	175.84	176.03	210326
2021-07-06	176.07	176.47	173.40	174.93	288134
2021-07-07	175.77	175.87	174.57	175.65	128254
2021-07-08	173.17	174.63	173.05	174.23	189458
2021-07-09	177.66	178.73	177.65	177.79	320747
2021-07-12	177.79	179.41	177.04	178.90	176030
2021-07-13	178.99	179.46	178.34	179.18	281948
2021-07-14	180.37	180.99	179.56	180.00	230670
2021-07-15	178.71	179.33	178.26	178.93	177845
2021-07-16	179.28	179.28	177.38	178.13	195761
2021-07-19	176.68	176.99	174.03	176.30	261143
2021-07-20	176.14	178.37	175.79	178.12	151991
2021-07-21	178.18	179.93	178.18	179.68	183208
2021-07-22	179.99	180.19	177.94	177.99	321205
2021-07-23	179.14	180.44	178.66	179.85	195868
2021-07-26	179.23	179.78	178.84	179.50	155669
2021-07-27	179.06	179.06	177.71	178.44	152679
2021-07-28	178.44	180.24	178.29	179.87	143560
2021-07-29	180.84	181.86	180.49	181.42	157370
2021-07-30	180.61	181.08	179.57	179.84	147223
2021-08-02	182.00	182.75	181.14	181.88	167578
2021-08-03	183.52	185.99	183.06	185.95	247020
2021-08-04	182.70	183.75	181.22	182.18	194571
2021-08-05	182.52	183.48	182.09	182.86	128883
2021-08-06	181.14	181.51	180.04	180.72	183434
2021-08-09	181.12	181.41	180.25	180.57	163329
2021-08-10	179.55	180.12	178.24	179.90	220382
2021-08-11	181.14	181.47	180.40	181.38	133389
2021-08-12	181.01	181.11	180.20	180.94	105567
2021-08-13	181.23	181.37	180.80	181.34	93107
2021-08-16	179.57	180.69	177.81	180.60	129820
2021-08-17	179.55	179.55	177.56	178.17	213939
2021-08-18	177.50	177.98	175.53	175.73	227310
2021-08-19	170.15	171.41	167.75	168.55	650591
2021-08-20	165.68	165.75	163.91	164.66	448104
2021-08-23	166.87	168.97	166.28	168.74	329944
2021-08-24	169.80	171.58	169.58	171.02	308156
2021-08-25	172.40	174.11	172.08	173.75	263350
2021-08-26	173.52	173.78	171.09	171.59	175370
2021-08-27	172.04	173.95	171.95	173.88	140322
2021-08-30	173.73	173.73	172.48	172.86	134458
2021-08-31	173.61	175.01	173.61	174.23	184378
2021-09-01	175.05	176.97	175.02	176.21	204091
2021-09-02	176.31	176.86	175.47	176.24	198914
2021-09-03	177.43	179.28	176.83	179.27	279465
2021-09-07	181.00	181.74	180.66	181.64	224324
2021-09-08	181.50	181.50	179.18	180.00	219881
2021-09-09	179.54	180.94	179.54	180.07	173368
2021-09-10	180.03	180.40	176.12	176.30	278253
2021-09-13	177.47	178.57	177.28	178.46	173803
2021-09-14	180.22	180.88	178.66	179.39	175879
2021-09-15	179.93	181.89	179.84	181.71	257944
2021-09-16	181.07	182.31	180.51	181.94	161585
2021-09-17	181.51	181.75	180.56	180.95	155106
2021-09-20	178.67	178.67	175.05	176.71	363482
2021-09-21	180.40	182.42	180.31	181.90	295574
2021-09-22	181.70	182.89	180.75	181.59	248604
2021-09-23	181.92	182.99	181.53	182.79	206222
2021-09-24	182.68	183.23	182.00	182.57	128669
2021-09-27	185.08	186.86	185.01	186.52	221680
2021-09-28	186.09	186.40	184.15	184.85	197707
2021-09-29	185.13	187.45	183.78	185.45	238637
2021-09-30	180.68	181.54	177.75	177.75	403393
2021-10-01	178.11	178.26	176.42	177.62	241884
2021-10-04	175.16	175.54	171.17	171.81	381726
2021-10-05	171.90	172.94	171.10	172.14	184904
2021-10-06	166.54	167.47	165.33	166.97	462649
2021-10-07	169.10	170.00	168.55	169.47	212844
2021-10-08	171.41	172.46	171.18	171.97	153400
2021-10-11	175.38	176.85	174.87	175.15	209061
2021-10-12	176.87	177.57	175.69	177.13	250758
2021-10-13	175.95	176.49	174.66	175.77	325571
2021-10-14	174.60	175.59	174.48	175.51	157810
2021-10-15	175.51	176.45	174.79	176.27	203797
2021-10-18	178.00	179.00	177.78	178.55	207297
2021-10-19	178.81	178.85	178.09	178.67	197830
2021-10-20	178.67	178.67	177.02	177.75	160995
2021-10-21	174.00	175.20	173.80	174.02	218753
2021-10-22	175.00	175.34	172.78	173.40	206710
2021-10-25	172.81	172.81	171.88	172.23	247097
2021-10-26	173.63	174.79	172.81	173.20	145599
2021-10-27	174.81	175.29	174.01	174.09	205551
2021-10-28	175.29	176.48	175.29	176.48	181415
2021-10-29	176.20	176.69	175.62	176.57	164979
2021-11-01	178.13	179.98	178.13	179.98	219128
2021-11-02	180.00	180.00	177.74	179.61	166516
2021-11-03	179.90	181.36	179.19	181.07	163023
2021-11-04	182.00	182.84	180.60	181.48	171347
2021-11-05	180.91	181.18	178.50	179.28	176536
2021-11-08	179.52	180.56	179.15	180.48	204355
2021-11-09	178.25	178.50	175.64	176.32	222484
2021-11-10	177.45	179.29	176.72	177.36	202987
2021-11-11	178.47	179.33	178.19	179.03	122655
2021-11-12	181.90	184.75	181.50	184.40	291149
2021-11-15	185.02	185.46	184.34	184.39	177072
2021-11-16	187.00	188.18	186.90	187.43	228668
2021-11-17	186.00	186.54	184.73	186.21	204316
2021-11-18	186.15	186.15	183.86	184.65	271808
2021-11-19	185.36	186.30	185.26	185.96	197419
2021-11-22	186.12	186.44	184.56	185.09	264220
2021-11-23	185.09	185.58	184.18	185.06	183157
2021-11-24	184.90	185.12	183.51	184.81	255467
2021-11-26	180.74	181.15	178.79	179.83	171374
2021-11-29	178.71	179.03	177.02	177.47	222099
2021-11-30	178.03	178.33	175.67	177.85	331260
2021-12-01	180.80	182.78	178.25	178.29	246719
2021-12-02	179.66	183.62	179.42	183.16	238246
2021-12-03	183.68	184.40	181.45	182.46	193967
2021-12-06	183.25	185.01	182.39	184.59	189631
2021-12-07	186.52	187.90	185.90	187.44	245085
2021-12-08	183.45	183.50	181.81	182.48	265535
2021-12-09	181.00	181.22	180.00	180.77	186586
2021-12-10	182.04	182.35	180.59	182.35	125531
2021-12-13	177.17	177.52	175.67	176.12	583773
2021-12-14	181.00	182.41	179.22	180.78	440491
2021-12-15	185.51	187.00	184.37	186.75	479134
2021-12-16	187.87	188.95	187.14	187.34	384500
2021-12-17	185.59	185.74	183.90	184.04	382609
2021-12-20	181.56	182.19	180.11	181.95	251538
2021-12-21	182.80	183.73	182.09	182.82	180088
2021-12-22	180.06	181.55	180.06	181.36	165857
2021-12-23	183.08	184.31	182.91	183.78	167889
2021-12-27	184.01	186.28	184.01	185.90	197052
2021-12-28	185.91	186.37	184.64	184.75	113648
2021-12-29	184.26	184.60	182.85	183.68	117855
2021-12-30	184.27	184.73	183.71	184.08	123177
2021-12-31	184.45	186.15	184.34	185.30	189931
2022-01-03	186.81	187.46	185.16	186.29	353619
2022-01-04	193.08	201.43	192.32	199.19	1057316
2022-01-05	199.80	201.34	196.85	196.95	555709
2022-01-06	200.63	200.80	196.18	199.75	422752
2022-01-07	200.68	201.99	198.72	200.44	371098
2022-01-10	200.98	201.14	197.67	200.35	379983
2022-01-11	201.30	201.97	199.55	201.90	255528
2022-01-12	205.00	207.66	204.65	206.61	511414
2022-01-13	211.00	213.74	210.37	211.37	546959
2022-01-14	210.65	211.24	209.16	210.69	267661
2022-01-18	209.10	209.49	207.19	207.47	379649
2022-01-19	206.61	206.70	202.10	202.42	562224
2022-01-20	203.57	204.81	201.23	201.47	282956
2022-01-21	199.18	200.95	198.56	199.77	363691
2022-01-24	195.40	197.91	192.94	197.70	546600
2022-01-25	195.00	198.77	192.68	197.01	433115
2022-01-26	198.48	198.52	192.83	194.17	537266
2022-01-27	192.47	193.54	189.29	189.96	336917
2022-01-28	192.00	193.36	188.20	193.13	274674
2022-01-31	196.00	198.72	194.92	198.45	418816
2022-02-01	195.25	196.73	194.70	196.43	333851
2022-02-02	198.94	199.93	197.87	199.66	243681
2022-02-03	199.98	201.46	199.24	199.53	299111
2022-02-04	198.06	198.24	194.77	196.88	267494
2022-02-07	198.15	198.41	196.53	197.24	177994
2022-02-08	200.00	200.73	198.01	200.32	288557
2022-02-09	202.12	203.95	200.39	201.37	342545
2022-02-10	195.00	197.30	194.25	194.41	421090
2022-02-11	194.45	196.20	191.91	192.71	230027
2022-02-14	190.00	190.50	187.83	188.97	259562
2022-02-15	189.24	190.06	188.44	189.40	227517
2022-02-16	190.11	190.90	189.21	190.30	206995
2022-02-17	188.00	188.53	186.13	186.54	192221
2022-02-18	188.87	189.29	187.51	188.97	183083
2022-02-22	187.04	187.47	184.40	185.64	202376
2022-02-23	187.73	188.59	183.67	183.84	242279
2022-02-24	177.02	182.55	176.68	182.23	363111
2022-02-25	183.90	185.73	183.26	185.38	228292
2022-02-28	184.47	184.88	181.65	182.95	321990
2022-03-01	183.83	185.10	180.85	181.71	305553
2022-03-02	177.07	179.76	177.07	179.15	342094
2022-03-03	178.22	178.48	174.82	176.09	289506
2022-03-04	170.84	171.08	169.09	170.75	335308
2022-03-07	163.76	164.62	160.00	160.17	569780
2022-03-08	159.01	159.99	155.05	156.34	739550
2022-03-09	164.21	165.63	162.80	164.05	438832
2022-03-10	165.38	165.38	162.52	164.43	392732
2022-03-11	160.74	161.62	158.17	158.27	356034
2022-03-14	162.50	163.35	160.61	161.09	389528
2022-03-15	165.20	166.32	164.26	165.93	388180
2022-03-16	169.88	171.99	168.77	171.89	384402
2022-03-17	170.05	172.14	168.52	171.74	300287
2022-03-18	170.97	171.74	169.89	171.70	178983
2022-03-21	171.90	172.96	171.22	171.80	233458
2022-03-22	171.80	173.69	171.36	172.82	229078
2022-03-23	176.98	178.61	175.78	175.78	419465
2022-03-24	180.08	180.53	178.76	180.27	299896
2022-03-25	179.87	180.40	177.62	178.43	231890
2022-03-28	178.27	179.20	177.13	177.85	240078
2022-03-29	183.74	186.00	183.74	184.81	393653
2022-03-30	182.25	182.71	180.10	180.62	179504
2022-03-31	181.82	182.34	180.24	180.25	230394
2022-04-01	180.31	180.94	178.73	180.37	148546
2022-04-04	181.00	183.13	180.41	182.58	261234
2022-04-05	181.50	181.67	177.50	177.66	242445
2022-04-06	176.30	177.69	175.51	176.52	227753
2022-04-07	174.51	175.55	172.77	174.49	257516
2022-04-08	170.00	172.03	169.58	170.78	366450
2022-04-11	169.74	171.46	168.80	169.64	313481
2022-04-12	166.92	168.12	165.13	165.73	452295
2022-04-13	166.81	168.84	166.81	168.44	264455
2022-04-14	169.30	170.50	167.11	167.26	196374
2022-04-18	169.48	170.89	169.30	170.27	281395
2022-04-19	170.00	171.65	169.71	171.45	195399
2022-04-20	175.69	176.88	174.97	175.45	253634
2022-04-21	177.09	177.43	173.52	173.67	189501
2022-04-22	172.47	172.58	169.35	169.53	185664
2022-04-25	169.98	172.25	169.48	172.16	185799
2022-04-26	169.56	170.63	166.82	166.82	293269
2022-04-27	167.50	169.90	167.50	168.04	204318
2022-04-28	170.65	173.82	169.18	172.97	298324
2022-04-29	172.89	174.72	170.77	171.00	139174
2022-05-02	170.37	171.00	168.34	170.69	178566
2022-05-03	170.70	172.74	170.70	172.06	163584
2022-05-04	172.02	175.14	170.70	174.85	204804
2022-05-05	173.48	173.83	168.90	169.93	331722
2022-05-06	173.08	174.31	171.46	173.30	293461
2022-05-09	170.49	171.40	168.25	168.47	366347
2022-05-10	168.85	169.70	165.21	166.45	317375
2022-05-11	161.45	162.27	157.05	157.06	464446
2022-05-12	157.20	159.70	156.96	158.54	517146
2022-05-13	159.95	162.13	159.63	161.33	246224
2022-05-16	159.43	160.02	157.95	159.21	201539
2022-05-17	159.13	160.22	158.92	159.98	273494
2022-05-18	158.44	158.76	155.27	155.48	342006
2022-05-19	155.26	157.12	155.25	155.89	492723
2022-05-20	159.19	160.03	156.18	158.66	422603
2022-05-23	160.57	162.27	160.28	161.35	250076
2022-05-24	160.44	161.13	159.68	160.60	221650
2022-05-25	159.65	161.88	159.65	161.03	255987
2022-05-26	164.00	166.10	163.70	165.53	233319
2022-05-27	165.42	166.87	165.24	166.83	229413
2022-05-31	167.21	167.21	165.50	166.37	253408
2022-06-01	169.67	169.87	167.47	168.70	194141
2022-06-02	169.16	170.37	168.17	170.24	148317
2022-06-03	166.12	166.12	164.11	164.81	261836
2022-06-06	167.28	167.41	165.32	165.58	157614
2022-06-07	164.81	166.42	164.68	166.25	192024
2022-06-08	166.45	166.68	164.99	165.35	179588
2022-06-09	166.03	166.99	164.51	164.51	126879
2022-06-10	162.50	162.96	161.29	161.30	241620
2022-06-13	157.60	157.74	155.14	155.50	339474
2022-06-14	155.50	156.18	154.13	155.16	265939
2022-06-15	155.09	157.43	154.31	156.75	210977
2022-06-16	156.44	156.70	153.52	154.46	461556
2022-06-17	154.15	154.44	152.39	153.95	397944
2022-06-21	157.32	159.63	157.32	159.09	319704
2022-06-22	156.93	160.00	156.93	159.14	166724
2022-06-23	157.85	158.61	156.28	157.52	176348
2022-06-24	157.88	159.08	157.30	159.08	178797
2022-06-27	157.69	157.94	156.35	156.53	207999
2022-06-28	159.26	160.82	157.02	157.11	225728
2022-06-29	156.40	156.43	155.22	155.67	108300
2022-06-30	153.66	154.63	152.40	154.17	147296
2022-07-01	152.89	155.59	152.82	155.47	178273
2022-07-05	153.15	154.71	152.60	154.67	208561
2022-07-06	153.61	153.61	152.14	152.83	223528
2022-07-07	155.11	157.17	155.02	157.15	241763
2022-07-08	156.42	157.33	156.20	156.76	159136
2022-07-11	156.60	156.62	155.03	155.17	159743
2022-07-12	154.66	156.45	154.53	155.43	179420
2022-07-13	154.05	155.97	153.91	155.44	120436
2022-07-14	154.42	154.42	152.18	153.14	248563
2022-07-15	155.69	156.85	154.93	156.70	204339
2022-07-18	157.00	158.13	156.38	156.75	228042
2022-07-19	159.17	160.54	158.75	160.42	321440
2022-07-20	159.60	159.68	157.40	157.90	255098
2022-07-21	158.53	159.42	158.09	159.18	199242
2022-07-22	160.59	161.17	159.72	160.30	133392
2022-07-25	160.05	160.05	158.88	159.42	111667
2022-07-26	158.81	159.07	157.93	158.06	154507
2022-07-27	158.93	160.40	158.00	160.05	129326
2022-07-28	158.70	159.80	157.70	159.51	176719
2022-07-29	159.95	162.78	159.34	162.59	293716
2022-08-01	165.58	167.04	165.58	166.77	248671
2022-08-02	164.30	165.20	163.52	163.66	215906
2022-08-03	162.84	163.88	161.25	163.13	190939
2022-08-04	157.25	158.19	156.63	156.66	398509
2022-08-05	157.61	158.02	156.25	157.31	233253
2022-08-08	157.00	157.29	156.04	156.20	259938
2022-08-09	155.00	156.00	152.46	152.94	289163
2022-08-10	156.00	158.35	155.17	157.89	243116
2022-08-11	158.88	159.73	158.28	158.60	124556
2022-08-12	160.05	161.61	159.24	161.31	203720
2022-08-15	160.90	160.90	159.42	160.46	142386
2022-08-16	159.30	159.93	158.58	159.42	191545
2022-08-17	160.08	161.68	159.81	160.77	148133
2022-08-18	159.48	159.77	158.78	159.13	163409
2022-08-19	157.67	157.97	156.12	156.46	184333
2022-08-22	155.60	155.95	153.95	154.32	206018
2022-08-23	153.74	155.28	153.48	153.48	185602
2022-08-24	153.40	155.15	153.21	154.50	220615
2022-08-25	155.00	156.00	154.53	156.00	112884
2022-08-26	155.15	155.50	151.73	151.77	207526
2022-08-29	151.22	152.48	151.20	151.77	173840
2022-08-30	152.65	152.77	149.55	150.17	290758
2022-08-31	150.55	151.04	149.32	149.37	293438
2022-09-01	147.61	147.87	145.61	146.80	268599
2022-09-02	147.55	147.87	145.08	145.56	189666
2022-09-06	145.00	145.33	143.28	143.94	232272
2022-09-07	141.99	143.51	140.96	143.34	311232
2022-09-08	142.61	144.26	142.47	144.13	264479
2022-09-09	146.03	146.03	145.20	145.59	159385
2022-09-12	144.66	145.89	144.66	145.04	228666
2022-09-13	142.49	142.95	140.20	140.23	265736
2022-09-14	141.54	142.71	140.82	141.47	199519
2022-09-15	141.16	142.36	140.24	140.45	239892
2022-09-16	140.32	141.26	140.19	140.74	212479
2022-09-19	140.12	141.68	140.00	141.45	238482
2022-09-20	141.60	142.15	140.20	140.73	276914
2022-09-21	139.50	140.00	137.57	137.58	238254
2022-09-22	140.72	141.50	138.12	139.05	388351
2022-09-23	137.60	137.61	135.84	137.28	475738
2022-09-26	136.13	137.41	135.10	135.62	265804
2022-09-27	136.89	137.23	134.84	135.74	303405
2022-09-28	134.76	137.44	134.35	136.89	213092
2022-09-29	135.11	135.15	132.55	133.76	421077
2022-09-30	134.21	134.43	130.07	130.29	424944
2022-10-03	134.15	136.20	133.80	135.59	368819
2022-10-04	138.35	140.18	138.27	139.85	325460
2022-10-05	137.54	138.52	136.37	138.09	193066
2022-10-06	136.35	137.12	136.01	136.17	246216
2022-10-07	136.33	136.84	135.21	135.85	292348
2022-10-10	135.76	135.76	134.26	134.86	294220
2022-10-11	134.12	136.85	134.12	135.06	282391
2022-10-12	135.55	136.31	135.00	135.00	214891
2022-10-13	133.27	136.80	132.50	136.38	294000
2022-10-14	136.40	136.40	134.04	134.11	303559
2022-10-17	135.85	136.80	135.85	136.16	206511
2022-10-18	135.26	135.31	133.22	134.26	350584
2022-10-19	133.58	133.89	132.09	132.97	176115
2022-10-20	133.64	134.80	132.80	133.24	172043
2022-10-21	131.69	133.92	131.34	133.76	313624
2022-10-24	133.63	135.10	133.14	134.74	188352
2022-10-25	135.88	137.91	135.78	137.07	193083
2022-10-26	136.89	138.89	136.83	137.93	185610
2022-10-27	137.05	137.75	136.39	136.47	194513
2022-10-28	137.68	139.79	137.55	139.52	207836
2022-10-31	138.58	139.32	137.57	138.81	216768
2022-11-01	138.00	138.00	134.47	135.16	251053
2022-11-02	136.65	138.20	135.25	135.39	215943
2022-11-03	135.19	136.28	134.23	135.25	212274
2022-11-04	136.00	137.68	135.60	137.35	209994
2022-11-07	136.83	137.53	135.90	137.26	216496
2022-11-08	137.36	138.65	136.65	137.50	183951
2022-11-09	136.00	136.10	134.10	134.53	194951
2022-11-10	137.59	140.57	137.56	140.52	211315
2022-11-11	142.17	143.46	141.51	143.26	144386
2022-11-14	142.28	143.40	141.69	142.12	191554
2022-11-15	144.68	144.97	142.93	143.75	183438
2022-11-16	143.15	143.24	141.82	142.12	122266
2022-11-17	141.21	142.96	141.10	142.93	129795
2022-11-18	143.08	143.51	142.63	143.19	130314
2022-11-21	142.78	142.93	141.95	142.16	161228
2022-11-22	144.63	145.50	144.30	145.33	179876
2022-11-23	146.06	146.71	145.25	146.71	198875
2022-11-25	147.00	148.65	146.94	148.27	95589
2022-11-28	146.84	147.70	146.32	146.51	140926
2022-11-29	145.26	146.18	144.87	145.40	170270
2022-11-30	145.44	147.87	144.85	147.69	171526
2022-12-01	147.22	148.24	146.58	147.66	199536
2022-12-02	145.56	146.61	144.99	146.53	164940
2022-12-05	144.76	144.80	142.65	143.19	223634
2022-12-06	142.88	142.88	140.20	141.09	242564
2022-12-07	141.75	143.03	141.35	141.86	208218
2022-12-08	142.00	142.38	141.62	142.28	141031
2022-12-09	142.49	144.21	142.49	143.34	127868
2022-12-12	143.62	144.21	142.75	144.12	130768
2022-12-13	146.84	147.34	144.33	144.50	167119
2022-12-14	146.01	146.37	143.80	144.65	170415
2022-12-15	143.22	143.82	141.06	141.66	151775
2022-12-16	140.28	141.51	140.04	140.43	170211
2022-12-19	140.00	140.80	138.86	139.61	191516
2022-12-20	138.89	140.24	138.77	138.83	178322
2022-12-21	137.11	137.81	136.69	137.46	238728
2022-12-22	138.28	138.43	135.88	137.00	211641
2022-12-23	137.04	137.76	136.19	137.14	149383
2022-12-27	136.12	136.97	135.84	136.16	137626
2022-12-28	136.00	136.77	133.90	134.13	236940
2022-12-29	135.94	137.49	135.91	137.41	249482
2022-12-30	136.88	137.40	136.00	136.58	168810
2023-01-03	137.96	138.47	137.02	138.28	309833
2023-01-04	138.21	138.40	136.65	137.19	467099
2023-01-05	135.72	136.24	134.67	135.52	178407
2023-01-06	136.14	139.54	135.91	138.97	164944
2023-01-09	139.31	141.66	139.24	139.94	230147
2023-01-10	139.00	139.35	138.17	139.14	231090
2023-01-11	139.67	139.67	138.63	138.85	251041
2023-01-12	142.26	142.74	140.71	142.36	242907
2023-01-13	140.42	140.98	139.52	140.30	291571
2023-01-17	144.65	145.72	144.27	144.77	383737
2023-01-18	148.00	148.10	145.07	145.51	305423
2023-01-19	144.88	145.10	143.62	144.18	245010
2023-01-20	144.92	146.32	144.50	146.11	269628
2023-01-23	145.77	146.59	145.12	146.03	231276
2023-01-24	150.40	150.40	145.00	146.01	143624
2023-01-25	145.98	146.47	145.21	146.15	244991
2023-01-26	145.52	146.19	144.41	145.47	137064
2023-01-27	146.00	147.73	145.74	147.16	171755
2023-01-30	146.00	146.29	145.09	145.18	182444
2023-01-31	146.30	147.11	145.88	147.11	145793
2023-02-01	146.58	149.02	146.58	148.58	213278
2023-02-02	147.00	147.36	144.61	146.62	299387
2023-02-03	145.62	146.41	144.45	144.71	248148
2023-02-06	144.00	144.40	142.97	143.79	172256
2023-02-07	143.52	144.97	143.06	144.64	166906
2023-02-08	144.00	144.64	143.31	143.83	192417
2023-02-09	146.36	147.49	144.69	144.83	334021
2023-02-10	143.67	143.98	142.51	143.42	230079
2023-02-13	142.95	143.91	142.56	143.86	197563
2023-02-14	142.80	143.12	141.55	142.65	230362
2023-02-15	140.41	140.98	140.06	140.97	388162
2023-02-16	141.40	143.66	141.32	142.70	303213
2023-02-17	142.08	143.05	141.82	142.85	145824
2023-02-21	140.16	140.58	138.73	139.18	324198
2023-02-22	138.70	139.28	138.29	138.65	178184
2023-02-23	139.03	139.49	138.15	138.95	198137
2023-02-24	137.20	137.20	135.48	136.05	218761
2023-02-27	137.00	137.14	135.96	136.25	192172
2023-02-28	136.11	136.59	135.88	135.92	212431
2023-03-01	136.66	137.49	136.50	136.53	190977
2023-03-02	136.12	137.34	136.08	137.27	145103
2023-03-03	138.57	139.92	138.40	139.83	244899
2023-03-06	140.11	140.64	139.96	140.13	175499
2023-03-07	141.28	141.39	138.75	139.08	152653
2023-03-08	139.49	139.85	138.98	139.71	138775
2023-03-09	140.18	140.68	138.26	138.52	166038
2023-03-10	139.20	139.34	137.45	137.97	343707
2023-03-13	136.41	137.76	136.33	137.12	247464
2023-03-14	136.41	136.76	135.56	136.67	221764
2023-03-15	135.00	135.00	132.35	133.58	287778
2023-03-16	134.03	136.03	133.77	135.90	190288
2023-03-17	135.56	135.56	133.27	133.48	192507
2023-03-20	133.65	135.81	133.55	135.13	277076
2023-03-21	135.20	136.17	135.00	135.78	224464
2023-03-22	136.07	137.77	135.49	135.57	301666
2023-03-23	136.62	137.10	135.18	135.87	129597
2023-03-24	136.01	136.66	135.20	136.65	156200
2023-03-27	136.69	137.31	136.43	136.96	137295
2023-03-28	137.41	138.50	137.11	137.93	210743
2023-03-29	139.60	140.54	139.31	139.67	214334
2023-03-30	140.00	140.36	139.29	139.62	193492
2023-03-31	140.99	141.76	140.90	141.69	234989
2023-04-03	142.00	142.63	141.64	142.34	232881
2023-04-04	143.04	143.05	141.67	142.14	349165
2023-04-05	140.55	141.19	140.17	140.42	220561
2023-04-06	139.19	139.37	138.21	138.87	223991
2023-04-10	138.53	138.65	136.89	138.01	347672
2023-04-11	137.54	138.04	137.23	137.59	275989
2023-04-12	137.57	137.80	136.31	136.44	283257
2023-04-13	137.05	137.49	136.30	137.23	281747
2023-04-14	136.48	137.12	135.62	135.96	279098
2023-04-17	136.71	137.79	136.66	137.75	322204
2023-04-18	137.09	137.34	136.56	137.04	199207
2023-04-19	135.90	135.90	134.79	135.26	209675
2023-04-20	134.00	134.41	133.02	133.80	513204
2023-04-21	134.42	134.79	133.39	134.67	165873
2023-04-24	134.05	134.97	133.89	134.84	222488
2023-04-25	134.75	134.94	133.46	133.51	257244
2023-04-26	134.49	134.99	133.88	134.02	324009
2023-04-27	135.76	137.84	135.76	137.52	323572
2023-04-28	136.62	137.34	136.29	137.33	296604
2023-05-01	137.33	137.59	136.55	136.69	147358
2023-05-02	135.30	135.42	134.25	135.16	221727
2023-05-03	135.91	136.43	135.31	135.57	265960
2023-05-04	135.20	135.77	134.88	134.91	241877
2023-05-05	136.21	137.93	135.73	137.54	223904
2023-05-08	137.85	138.20	137.29	137.81	187648
2023-05-09	141.44	141.76	140.58	140.85	401254
2023-05-10	143.94	144.23	143.02	143.59	506704
2023-05-11	141.91	142.68	141.25	142.67	272488
2023-05-12	144.20	144.85	142.78	143.27	293093
2023-05-15	141.89	142.41	141.28	142.40	246196
2023-05-16	141.59	141.72	141.00	141.13	165822
2023-05-17	141.13	142.18	141.13	142.02	164690
2023-05-18	142.76	142.77	141.64	142.51	188971
2023-05-19	142.07	142.44	141.71	142.22	178410
2023-05-22	141.66	141.71	140.83	141.19	194453
2023-05-23	138.55	140.33	138.51	139.55	230016
2023-05-24	140.38	140.38	139.14	139.33	223533
2023-05-25	139.11	139.98	138.81	139.60	197471
2023-05-26	139.16	140.44	139.08	140.08	171735
2023-05-30	139.56	139.56	137.37	137.73	231758
2023-05-31	136.46	136.57	135.15	136.13	256880
2023-06-01	139.65	140.86	139.22	140.65	300123
2023-06-02	145.00	146.39	145.00	146.00	353614
2023-06-05	145.82	146.32	145.46	145.73	299172
2023-06-06	147.00	148.79	146.13	148.48	435150
2023-06-07	145.23	146.03	145.19	145.31	417932
2023-06-08	145.07	147.00	145.03	146.86	264153
2023-06-09	148.00	149.14	147.91	148.64	366654
2023-06-12	149.10	149.88	148.74	149.59	289818
2023-06-13	157.89	159.10	157.29	158.08	858242
2023-06-14	165.89	166.48	164.15	165.57	952777
2023-06-15	164.14	169.07	164.00	168.18	569443
2023-06-16	166.01	166.15	164.23	164.35	420682
2023-06-20	158.70	159.00	156.82	157.15	781256
2023-06-21	157.00	157.34	156.15	156.50	238628
2023-06-22	157.01	157.79	156.73	157.11	199543
2023-06-23	154.00	154.02	152.78	153.38	338643
2023-06-26	155.38	155.62	153.91	154.55	305381
2023-06-27	155.34	157.21	155.21	157.18	283095
2023-06-28	159.12	160.61	158.90	160.11	555211
2023-06-29	160.07	160.62	159.31	160.40	347698
2023-06-30	160.14	161.21	160.00	160.75	311456
2023-07-03	160.88	161.57	160.42	160.47	110185
2023-07-05	162.31	162.31	161.35	161.90	357767
2023-07-06	161.12	161.20	159.85	160.83	268331
2023-07-07	161.04	162.97	161.04	161.77	290156
2023-07-10	160.00	160.40	159.53	160.24	266623
2023-07-11	158.04	158.55	157.50	158.42	364928
2023-07-12	159.47	160.31	159.12	159.27	248296
2023-07-13	160.69	160.90	160.15	160.35	286441
2023-07-14	159.97	160.00	159.08	159.15	255270
2023-07-17	159.40	159.59	158.17	159.45	241321
2023-07-18	161.94	163.53	161.87	163.19	435614
2023-07-19	164.95	164.98	163.68	163.97	216805
2023-07-20	163.08	163.64	162.40	163.28	217934
2023-07-21	163.58	163.68	162.60	162.81	214376
2023-07-24	164.58	164.92	164.25	164.53	212105
2023-07-25	165.00	165.80	164.74	165.56	233353
2023-07-26	165.16	166.02	164.88	165.70	162291
2023-07-27	165.87	166.73	165.38	165.43	182305
2023-07-28	167.10	167.80	166.69	167.15	292281
2023-07-31	168.00	168.57	167.81	168.24	202470
2023-08-01	171.12	172.36	170.55	171.84	526501
2023-08-02	173.96	175.37	173.19	173.85	420678
2023-08-03	168.43	168.70	166.74	168.57	421951
2023-08-04	171.69	172.41	170.65	170.79	207252
2023-08-07	172.33	173.39	171.80	173.39	230641
2023-08-08	169.38	170.35	168.39	170.29	431692
2023-08-09	167.92	168.36	166.41	167.23	320124
2023-08-10	169.55	169.72	167.21	167.66	192556
2023-08-11	167.37	167.64	166.65	167.28	146780
2023-08-14	165.59	167.10	165.19	166.70	232488
2023-08-15	165.93	165.93	164.88	165.39	197394
2023-08-16	162.74	163.92	162.00	162.24	330797
2023-08-17	163.56	164.01	162.17	162.28	240684
2023-08-18	160.84	162.20	160.38	161.87	273958
2023-08-21	162.16	163.21	162.00	162.79	197102
2023-08-22	165.84	166.44	164.90	164.99	157698
2023-08-23	165.43	166.08	165.11	165.91	189814
2023-08-24	164.52	165.03	162.78	162.78	243443
2023-08-25	164.27	165.11	163.44	164.46	112034
2023-08-28	166.34	167.36	166.22	167.25	174849
2023-08-29	165.56	167.59	165.45	167.39	165034
2023-08-30	168.09	168.78	167.60	168.05	180175
2023-08-31	171.95	172.50	171.63	172.13	558637
2023-09-01	173.91	173.91	171.92	172.54	169860
2023-09-05	175.05	175.84	174.63	175.37	311675
2023-09-06	179.71	179.88	178.13	178.83	375763
2023-09-07	178.35	179.19	177.80	178.87	260724
2023-09-08	176.42	177.53	176.42	177.13	158884
2023-09-11	177.93	179.12	177.72	178.67	235857
2023-09-12	180.23	181.86	180.00	181.28	266943
2023-09-13	183.76	184.35	183.38	183.98	264428
2023-09-14	186.50	188.05	186.25	187.98	360496
2023-09-15	190.67	190.86	188.95	189.20	393678
2023-09-18	188.66	189.05	187.75	188.96	211431
2023-09-19	194.46	195.65	194.11	195.04	468898
2023-09-20	190.15	192.52	188.51	188.75	477876
2023-09-21	187.19	187.32	185.85	186.30	328309
2023-09-22	188.44	189.15	186.95	187.10	396526
2023-09-25	185.00	185.27	183.77	184.84	348607
2023-09-26	181.21	182.70	180.11	180.50	452076
2023-09-27	183.26	184.42	181.17	182.39	398664
2023-09-28	180.53	182.87	179.83	182.42	278111
2023-09-29	180.53	181.15	179.26	179.75	222248
2023-10-02	179.30	179.60	177.59	178.46	236188
2023-10-03	173.32	174.43	172.82	173.65	447504
2023-10-04	167.17	170.19	166.92	169.45	861687
2023-10-05	173.82	174.36	172.16	173.04	485941
2023-10-06	172.65	173.70	169.91	173.18	366164
2023-10-09	172.50	174.17	171.97	174.12	138150
2023-10-10	176.50	177.51	176.00	177.15	240518
2023-10-11	178.38	178.57	177.00	178.03	146753
2023-10-12	182.58	182.96	180.48	181.60	344070
2023-10-13	179.13	179.47	177.07	177.68	273535
2023-10-16	178.19	179.62	178.19	179.10	197738
2023-10-17	177.81	179.68	177.63	178.22	561420
2023-10-18	177.15	177.75	175.65	175.98	252231
2023-10-19	176.62	176.88	174.44	174.70	313166
2023-10-20	174.53	174.80	173.23	173.48	196784
2023-10-23	173.05	175.05	172.48	173.81	182015
2023-10-24	173.22	174.50	173.21	174.12	185279
2023-10-25	176.24	176.88	175.04	175.18	237919
2023-10-26	172.96	173.56	171.37	171.61	214943
2023-10-27	175.35	175.49	172.27	172.81	283328
2023-10-30	172.27	172.93	170.49	171.40	251991
2023-10-31	174.04	175.22	173.60	175.18	334476
2023-11-01	180.90	186.35	180.63	185.78	711051
2023-11-02	184.96	186.72	183.37	186.55	418876
2023-11-03	187.55	189.87	187.55	189.59	310701
2023-11-06	190.23	190.56	189.04	189.65	223565
2023-11-07	188.52	189.62	187.56	189.57	254149
2023-11-08	184.68	184.82	182.82	183.42	393868
2023-11-09	186.47	186.94	183.88	184.22	225155
2023-11-10	185.69	187.10	184.13	187.00	209108
2023-11-13	185.51	188.00	185.18	187.74	246510
2023-11-14	190.39	192.11	189.58	192.08	453426
2023-11-15	189.00	190.46	188.84	189.11	296628
2023-11-16	190.26	190.82	189.53	190.40	171685
2023-11-17	191.92	193.43	191.84	193.36	255574
2023-11-20	186.77	188.53	185.82	187.68	514669
2023-11-21	185.25	185.39	181.51	183.21	586591
2023-11-22	184.18	184.59	183.40	184.23	184644
2023-11-24	187.44	188.50	187.17	188.30	213978
2023-11-27	186.10	186.96	186.10	186.61	245394
2023-11-28	185.81	187.32	185.81	187.16	228422
2023-11-29	190.61	191.24	189.38	189.51	318741
2023-11-30	189.53	190.00	189.13	189.78	189607
2023-12-01	190.77	192.81	190.37	192.74	237563
2023-12-04	188.34	189.11	187.05	187.37	331210
2023-12-05	187.70	188.98	187.50	187.99	199598
2023-12-06	191.59	192.90	189.81	189.89	326687
2023-12-07	190.43	190.76	187.91	190.24	281391
2023-12-08	186.18	187.59	185.60	187.28	471299
2023-12-11	186.81	187.71	186.28	187.08	284610
2023-12-12	184.76	185.21	184.05	184.80	274262
2023-12-13	184.01	186.29	183.03	185.48	349549
2023-12-14	181.88	184.77	181.61	183.42	521533
2023-12-15	182.81	183.04	180.59	180.62	375458
2023-12-18	183.87	184.19	182.88	183.28	294933
2023-12-19	184.80	185.10	183.90	183.95	200959
2023-12-20	180.45	182.54	179.88	179.94	429368
2023-12-21	178.78	181.24	178.58	180.86	347241
2023-12-22	178.06	179.24	178.00	178.53	322893
2023-12-26	178.53	180.37	178.53	179.85	198694
2023-12-27	180.38	181.11	180.08	180.72	195476
2023-12-28	181.02	181.69	180.95	181.11	243007
2023-12-29	183.13	183.88	182.36	183.38	223223
2024-01-02	182.15	182.90	181.16	181.37	243719
2024-01-03	180.84	182.47	180.07	181.55	273541
2024-01-04	183.09	184.20	182.73	182.97	273146
2024-01-05	186.00	188.71	185.64	187.07	336123
2024-01-08	187.50	188.16	186.43	187.89	359430
2024-01-09	186.53	186.66	185.29	185.99	254737
2024-01-10	190.00	192.81	189.57	192.72	458140
2024-01-11	195.31	196.48	193.78	194.95	361838
2024-01-12	195.06	195.98	194.80	195.68	208173
2024-01-16	195.29	196.50	194.50	195.60	273722
2024-01-17	193.26	194.39	193.03	194.14	231949
2024-01-18	199.43	200.27	198.29	200.08	413120
2024-01-19	200.10	200.70	198.85	200.67	286660
2024-01-22	201.24	201.95	200.40	201.42	369643
2024-01-23	200.68	202.00	200.68	201.40	228993
2024-01-24	200.87	201.68	200.36	200.72	314546
2024-01-25	200.71	200.73	198.65	199.56	194737
2024-01-26	197.24	198.21	197.07	198.06	194254
2024-01-29	199.68	201.85	199.08	201.66	281141
2024-01-30	202.01	202.41	201.51	201.85	144323
2024-01-31	202.28	202.35	199.29	199.70	297990
2024-02-01	200.63	202.35	199.81	202.18	168690
2024-02-02	200.90	202.64	200.54	202.54	241242
2024-02-05	202.29	203.18	201.41	203.03	329664
2024-02-06	211.87	221.77	211.82	218.86	1143150
2024-02-07	222.34	224.02	220.86	223.05	492662
2024-02-08	225.32	226.40	223.83	226.31	322983
2024-02-09	223.82	225.14	223.75	224.46	239094
2024-02-12	223.82	226.87	223.56	225.86	246285
2024-02-13	227.59	232.56	227.30	231.00	733380
2024-02-14	226.00	227.16	224.48	227.03	324767
2024-02-15	226.14	228.64	226.14	228.54	239020
2024-02-16	227.83	228.54	226.63	227.36	241975
2024-02-20	227.78	228.46	225.58	226.77	298512
2024-02-21	227.22	227.66	225.80	227.09	430588
2024-02-22	234.17	235.15	233.01	234.45	461290
2024-02-23	235.00	235.76	234.34	235.00	279172
2024-02-26	237.59	238.78	236.54	238.13	332869
2024-02-27	238.19	238.84	236.59	238.04	301015
2024-02-28	237.93	238.19	237.00	237.29	168896
2024-02-29	240.92	241.66	239.65	240.55	257110
2024-03-01	244.66	246.54	244.56	246.04	338591
2024-03-04	244.19	244.79	243.24	243.84	281458
2024-03-05	247.71	249.99	246.81	248.19	314115
2024-03-06	252.15	253.43	250.93	252.40	331252
2024-03-07	246.93	248.05	245.70	247.94	359812
2024-03-08	245.00	245.80	242.58	242.82	379629
2024-03-11	237.41	237.41	235.17	235.46	380025
2024-03-12	236.81	238.44	235.45	237.95	243114
2024-03-13	233.41	233.54	231.37	232.83	298261
2024-03-14	233.36	233.36	230.36	230.97	224891
2024-03-15	234.91	235.12	233.54	234.62	179136
2024-03-18	237.58	238.83	237.28	238.66	194198
2024-03-19	242.68	245.09	242.41	244.32	347608
2024-03-20	244.68	246.80	244.31	246.72	214883
2024-03-21	251.45	251.79	250.26	251.48	245505
2024-03-22	255.00	255.23	253.59	254.77	285516
2024-03-25	252.11	253.42	251.04	252.41	196883
2024-03-26	253.89	254.79	253.39	253.72	214946
2024-03-27	253.70	254.20	250.33	252.15	242749
2024-03-28	251.14	252.85	251.14	251.68	124952
2024-04-01	242.85	242.86	240.22	242.15	527985
2024-04-02	239.00	240.24	237.96	239.89	296550
2024-04-03	239.50	242.45	239.50	241.78	307482
2024-04-04	243.20	243.67	239.02	239.16	196284
2024-04-05	239.00	241.83	238.58	240.74	191129
2024-04-08	243.40	245.84	243.33	244.21	218942
2024-04-09	247.86	248.47	245.68	246.93	232598
2024-04-10	246.00	246.12	243.86	244.79	214693
2024-04-11	246.50	247.15	244.47	246.99	172561
2024-04-12	245.01	245.27	242.63	242.97	207683
2024-04-15	245.71	246.07	241.33	241.67	158402
2024-04-16	236.29	237.37	234.64	236.52	306118
2024-04-17	234.59	235.29	233.01	233.97	306805
2024-04-18	233.73	234.11	231.70	231.84	220216
2024-04-19	229.50	229.79	227.38	228.72	425857
2024-04-22	228.18	231.15	227.88	230.30	448187
2024-04-23	228.10	230.64	227.82	230.41	361978
2024-04-24	232.85	233.99	231.83	232.88	273446
2024-04-25	223.00	225.49	222.39	225.36	319153
2024-04-26	225.00	226.98	224.57	226.71	242281
2024-04-29	228.00	228.45	227.18	227.94	228266
2024-04-30	229.94	229.94	227.00	227.31	334235
2024-05-01	228.31	228.84	226.56	226.83	264613
2024-05-02	230.30	231.41	229.37	230.80	228134
2024-05-03	232.06	233.35	231.36	232.87	165241
2024-05-06	233.62	235.68	233.57	235.60	208217
2024-05-07	233.28	233.28	230.91	231.26	248944
2024-05-08	231.12	232.43	227.00	231.78	371657
2024-05-09	227.51	228.03	226.73	227.24	329111
2024-05-10	220.93	221.06	218.14	218.78	563937
2024-05-13	217.10	217.13	215.30	215.64	466171
2024-05-14	216.50	217.61	216.21	217.12	268659
2024-05-15	218.90	219.94	218.30	219.55	280881
2024-05-16	216.84	217.04	215.60	215.63	296807
2024-05-17	219.93	220.42	219.09	219.76	265728
2024-05-20	220.31	221.09	219.90	220.50	175501
2024-05-21	219.80	220.44	219.19	219.36	145591
2024-05-22	217.47	217.61	216.28	216.63	166513
2024-05-23	218.09	218.09	214.31	214.72	260814
2024-05-24	216.10	217.02	215.95	216.84	134402
2024-05-28	219.00	219.53	217.41	218.72	262299
2024-05-29	215.37	215.37	213.74	213.95	191322
2024-05-30	213.52	214.91	213.29	214.17	279024
2024-05-31	216.89	217.51	215.54	217.51	254072
2024-06-03	212.29	213.54	211.18	212.17	351367
2024-06-04	211.00	211.34	210.04	210.38	224059
2024-06-05	208.00	208.57	206.29	208.33	338451
2024-06-06	209.59	210.94	209.28	210.04	245992
2024-06-07	206.50	207.70	206.20	206.36	537570
2024-06-10	207.50	208.61	207.28	208.02	268951
2024-06-11	206.50	207.00	204.50	205.31	250363
2024-06-12	207.52	207.52	205.58	205.65	245222
2024-06-13	200.25	200.38	198.18	199.35	528034
2024-06-14	196.50	197.79	195.42	197.13	483308
2024-06-17	193.20	195.67	193.20	195.20	453614
2024-06-18	193.89	194.73	193.45	194.14	347816
2024-06-20	194.00	194.74	193.31	194.54	234568
2024-06-21	193.70	194.20	193.38	193.58	284460
2024-06-24	197.50	199.43	197.27	198.98	375613
2024-06-25	205.50	206.61	205.13	206.22	517908
2024-06-26	203.55	204.22	202.38	203.18	306116
2024-06-27	203.40	204.94	203.34	203.88	284050
2024-06-28	205.07	206.27	204.41	204.97	273852
2024-07-01	204.80	205.13	203.21	203.71	267469
2024-07-02	205.00	206.21	204.75	206.21	259313
2024-07-03	205.87	206.31	205.17	206.25	212267
2024-07-05	206.29	206.55	205.09	206.45	190511
2024-07-08	204.72	205.67	204.30	204.94	200506
2024-07-09	203.00	203.19	201.67	201.67	230713
2024-07-10	204.63	206.18	203.78	205.88	209204
2024-07-11	205.31	205.65	203.73	203.73	246343
2024-07-12	206.53	208.86	206.03	207.59	218220
2024-07-15	208.18	208.21	206.76	206.91	207913
2024-07-16	206.23	206.81	205.68	206.60	206038
2024-07-17	204.73	205.15	203.31	204.39	266398
2024-07-18	201.93	202.22	199.54	199.85	292917
2024-07-19	199.28	199.28	197.03	197.15	236379
2024-07-22	198.70	200.15	198.12	200.14	315548
2024-07-23	200.18	201.33	200.03	200.79	283874
2024-07-24	199.79	199.79	197.08	197.20	211404
2024-07-25	197.43	197.43	193.73	195.25	212333
2024-07-26	190.74	192.84	190.51	192.52	317184
2024-07-29	193.00	193.20	191.81	192.48	205888
2024-07-30	194.96	195.48	192.27	193.11	284277
2024-07-31	194.18	194.89	192.90	193.55	372318
2024-08-01	181.57	184.68	178.57	179.07	820909
2024-08-02	173.72	173.89	171.50	173.02	674170
2024-08-05	160.89	170.95	159.04	168.35	1023943
2024-08-06	169.91	170.50	167.59	169.60	489778
2024-08-07	171.61	172.60	167.06	167.18	444632
2024-08-08	169.17	170.10	167.60	169.37	255002
2024-08-09	167.49	169.48	166.75	168.59	274487
2024-08-12	169.00	169.57	167.56	167.97	296537
2024-08-13	171.05	172.66	170.77	172.39	429098
2024-08-14	176.99	178.01	175.94	177.01	350406
2024-08-15	181.93	182.32	180.77	181.79	693483
2024-08-16	182.24	183.26	182.00	182.67	337340
2024-08-19	183.52	183.80	182.72	183.70	242684
2024-08-20	182.86	183.63	181.11	181.34	180405
2024-08-21	184.16	184.38	182.80	183.62	298350
2024-08-22	183.37	183.71	181.31	181.50	179895
2024-08-23	184.09	186.00	183.50	185.09	241860
2024-08-26	180.73	181.83	180.39	180.57	337565
2024-08-27	185.36	186.35	185.25	185.75	657287
2024-08-28	189.60	190.23	187.14	187.67	366430
2024-08-29	188.11	189.15	187.35	187.77	215603
2024-08-30	190.00	190.65	188.40	189.80	240715
2024-09-03	187.80	189.70	185.60	186.15	329844
2024-09-04	183.92	185.94	183.62	184.71	218261
2024-09-05	182.79	183.41	181.77	182.80	224551
2024-09-06	181.19	181.55	176.89	177.18	288730
2024-09-09	175.60	177.09	174.58	176.08	408351
2024-09-10	174.73	175.79	171.60	174.18	479244
2024-09-11	172.39	174.85	170.51	174.69	415192
2024-09-12	175.56	177.20	174.31	176.18	267808
2024-09-13	174.99	176.18	174.86	175.39	217804
2024-09-16	175.71	176.61	175.07	176.23	274319
2024-09-17	172.38	174.59	171.32	173.15	502580
2024-09-18	175.66	178.52	175.66	176.71	563819
2024-09-19	184.29	184.68	183.00	183.47	494500
2024-09-20	184.58	184.92	182.54	184.07	534072
2024-09-23	184.75	185.81	184.13	185.40	357927
2024-09-24	183.11	184.87	183.11	183.53	284990
2024-09-25	184.01	184.84	183.50	184.16	213818
2024-09-26	188.55	190.44	188.47	189.36	449748
2024-09-27	184.37	185.19	181.70	182.82	575172
2024-09-30	179.44	179.82	177.37	178.57	458900
2024-10-01	179.98	179.98	176.87	178.06	391166
2024-10-02	179.00	180.61	178.55	180.50	295144
2024-10-03	176.92	176.92	175.39	176.17	394835
2024-10-04	178.30	180.51	177.96	180.02	309545
2024-10-07	177.79	178.22	176.86	177.32	228881
2024-10-08	175.73	176.99	174.65	175.76	326089
2024-10-09	172.88	174.36	171.80	173.99	416309
2024-10-10	172.84	174.58	172.76	174.35	241574
2024-10-11	172.06	174.52	171.80	174.06	344600
2024-10-14	174.22	175.39	174.08	175.10	316342
2024-10-15	171.61	171.68	169.31	169.55	858871
2024-10-16	170.76	171.80	170.51	171.50	508130
2024-10-17	172.48	172.77	171.10	171.20	516184
2024-10-18	171.70	171.93	170.69	171.53	400413
2024-10-21	170.10	170.26	168.66	169.17	420176
2024-10-22	169.58	170.30	169.29	169.93	393126
2024-10-23	172.00	172.36	170.33	171.33	398124
2024-10-24	170.37	171.40	169.30	170.43	288576
2024-10-25	171.90	173.00	171.59	172.00	273877
2024-10-28	175.70	176.88	175.31	176.63	457277
2024-10-29	176.50	177.15	175.64	176.03	357259
2024-10-30	176.25	176.33	175.20	175.21	222769
2024-10-31	174.64	174.64	172.20	173.02	235011
2024-11-01	172.68	173.69	172.27	172.83	234233
2024-11-04	173.00	173.89	172.29	172.70	253412
2024-11-05	173.01	174.81	172.64	174.73	353403
2024-11-06	175.25	176.00	172.02	175.15	633028
2024-11-07	179.00	179.68	177.26	178.45	638020
2024-11-08	174.35	174.54	171.80	172.03	504146
2024-11-11	172.48	174.80	172.48	174.10	310349
2024-11-12	175.84	176.72	173.86	174.99	324742
2024-11-13	172.31	172.92	171.29	172.35	268587
2024-11-14	173.27	174.64	173.01	173.48	424919
2024-11-15	173.23	173.55	171.78	172.84	282329
2024-11-18	173.00	175.82	172.84	174.78	289389
2024-11-19	175.20	176.09	175.00	175.39	254581
2024-11-20	173.77	174.21	171.77	172.91	295507
2024-11-21	173.05	174.26	172.98	173.38	314749
2024-11-22	172.75	174.78	172.64	174.40	369057
2024-11-25	175.87	176.56	175.17	175.83	347925
2024-11-26	173.20	173.43	172.31	172.52	410685
2024-11-27	170.08	170.35	169.12	169.72	478541
2024-11-29	169.80	170.63	169.42	170.63	247724
2024-12-02	173.35	176.14	173.16	175.81	634891
2024-12-03	176.70	176.76	175.57	176.00	412181
2024-12-04	176.25	176.25	174.25	174.78	400545
2024-12-05	175.58	176.15	174.40	174.40	405527
2024-12-06	175.86	176.24	175.29	175.95	290724
2024-12-09	176.35	178.60	176.21	177.01	375985
2024-12-10	177.01	177.35	175.34	175.71	237127
2024-12-11	177.30	178.44	176.48	178.15	290341
2024-12-12	177.94	178.59	176.82	176.90	214096
2024-12-13	176.17	176.27	175.05	175.86	226009
2024-12-16	174.57	174.97	173.85	174.25	327358
2024-12-17	174.00	174.63	173.28	173.28	420959
2024-12-18	177.33	179.37	173.55	173.62	457921
2024-12-19	174.86	175.80	173.77	174.21	405896
2024-12-20	175.84	179.92	175.84	178.17	425694
2024-12-23	179.12	180.62	177.97	180.45	422688
2024-12-24	181.00	181.72	180.83	181.43	168580
2024-12-26	195.97	198.00	193.13	197.36	1297220
2024-12-27	200.36	201.00	198.18	199.52	779542
2024-12-30	198.00	198.00	195.61	195.66	463609
2024-12-31	195.35	196.57	193.94	194.61	442617
2025-01-02	194.40	194.80	192.00	193.12	615743
2025-01-03	194.19	195.50	193.23	195.25	611381
2025-01-06	193.00	193.27	189.84	190.39	664416
2025-01-07	194.59	194.97	192.42	193.12	585541
2025-01-08	192.96	193.02	191.52	192.55	436715
2025-01-10	185.69	186.35	183.43	183.47	473091
2025-01-13	182.24	183.50	181.48	183.25	310719
2025-01-14	185.56	185.94	184.58	185.41	326349
2025-01-15	186.28	186.64	183.99	184.84	416639
2025-01-16	181.52	182.35	181.25	181.48	422396
2025-01-17	180.26	181.39	179.72	180.78	432102
2025-01-21	184.46	186.93	184.46	186.93	330436
2025-01-22	187.00	187.50	186.40	186.52	247825
2025-01-23	186.01	186.70	185.05	186.27	237653
2025-01-24	185.98	187.46	185.40	186.61	278913
2025-01-27	186.80	187.06	185.82	186.50	308124
2025-01-28	186.15	186.40	184.15	185.29	382635
2025-01-29	187.62	188.04	186.48	186.98	258228
2025-01-30	190.94	191.72	189.77	190.97	410142
2025-01-31	191.50	191.84	188.29	188.93	420262
2025-02-03	182.62	185.86	181.14	183.65	477917
2025-02-04	186.57	187.56	185.81	187.56	408392
2025-02-05	194.14	196.62	192.40	195.35	585960
2025-02-06	191.25	191.60	189.66	190.50	364086
2025-02-07	187.14	187.70	183.32	183.98	478652
2025-02-10	185.96	186.37	184.78	185.06	172562
2025-02-11	184.18	186.26	184.18	185.74	237289
2025-02-12	181.95	183.52	181.53	182.69	269081
2025-02-13	183.85	185.15	183.46	184.01	237842
2025-02-14	185.00	185.74	183.46	184.24	231510
2025-02-18	184.47	184.72	183.72	184.07	206935
2025-02-19	181.30	181.31	179.60	180.10	347921
2025-02-20	180.50	180.79	179.38	180.68	176157
2025-02-21	180.17	180.17	176.94	177.11	639145
2025-02-24	177.57	177.80	176.00	176.62	237802
2025-02-25	180.70	180.93	178.14	179.46	263343
2025-02-26	181.69	183.06	181.16	181.21	250383
2025-02-27	185.01	185.70	182.25	182.28	277326
2025-02-28	179.69	181.53	179.12	181.48	363620
2025-03-03	188.33	189.11	182.84	183.79	523699
2025-03-04	182.52	183.00	178.32	180.66	436151
2025-03-05	190.45	192.92	189.59	192.35	634457
2025-03-06	188.51	189.92	186.95	187.51	467601
2025-03-07	189.59	190.50	187.44	190.18	280463
2025-03-10	190.04	190.90	186.76	188.35	347938

Explore More About TM

Coins representing dividend payouts and trends

TM Dividend History

Discover Toyota Motor Corporation'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

TM Stock Split History

Discover Toyota Motor Corporation'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

TM Historical Prices

Explore Toyota Motor Corporation's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics