AA Historical Prices

Summary

Key Stock Metrics

21.53

(April 9, 2025)

52-Week Low

47.77

(November 26, 2024)

52-Week High

98.09

(March 25, 2022)

All-Time High

29.93

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-03-23	33.41	33.69	33.11	33.31	3071983
2017-03-24	33.61	33.86	32.37	32.56	4110969
2017-03-27	31.74	32.57	31.29	32.47	3654475
2017-03-28	32.50	33.64	32.45	32.92	4039664
2017-03-29	32.91	33.29	32.73	32.91	2611803
2017-03-30	33.00	35.14	32.96	33.49	7122597
2017-03-31	34.06	34.74	33.60	34.40	5188399
2017-04-03	34.62	35.00	33.50	34.22	4204838
2017-04-04	34.03	34.50	33.82	34.23	2297037
2017-04-05	34.79	35.09	33.76	33.85	4016824
2017-04-06	33.85	34.16	33.19	33.65	3627131
2017-04-07	33.25	34.13	33.15	33.73	3674104
2017-04-10	33.66	33.78	33.20	33.66	2575451
2017-04-11	33.57	34.46	33.15	34.39	3142550
2017-04-12	33.86	34.29	32.03	32.05	7603354
2017-04-13	32.11	32.47	30.99	30.99	6143280
2017-04-17	31.17	31.79	30.97	31.31	4099722
2017-04-18	30.78	32.37	30.45	31.76	5018853
2017-04-19	32.18	32.44	31.28	31.30	2465529
2017-04-20	31.89	32.30	31.46	32.04	5429746
2017-04-21	32.20	32.55	31.65	31.70	5043928
2017-04-24	32.24	33.44	32.15	33.31	7907300
2017-04-25	34.23	36.55	34.23	36.49	11203196
2017-04-26	36.00	37.20	35.85	36.45	7528268
2017-04-27	35.75	35.90	34.16	34.52	14773472
2017-04-28	34.81	34.95	33.68	33.73	5240048
2017-05-01	33.95	34.13	32.90	33.28	4985515
2017-05-02	33.31	34.33	33.30	33.33	3912453
2017-05-03	32.90	32.90	31.51	31.69	7334538
2017-05-04	31.22	31.36	30.42	31.04	7917842
2017-05-05	31.35	31.96	31.05	31.82	4191170
2017-05-08	31.37	31.37	30.66	31.02	3795697
2017-05-09	31.22	31.24	30.46	30.82	3415294
2017-05-10	30.95	31.46	30.70	31.08	3487489
2017-05-11	31.23	31.31	30.45	31.16	4109699
2017-05-12	31.00	32.13	30.96	31.79	3380786
2017-05-15	32.17	32.50	31.97	32.03	2384134
2017-05-16	32.10	32.40	31.75	32.16	3001764
2017-05-17	31.88	32.22	31.58	31.63	3739790
2017-05-18	31.45	32.17	31.10	31.92	2396801
2017-05-19	32.16	32.88	32.10	32.29	2625907
2017-05-22	32.65	33.20	32.47	32.96	3456729
2017-05-23	32.98	33.36	32.56	33.26	2964198
2017-05-24	33.27	33.92	33.05	33.51	3348172
2017-05-25	33.68	34.09	33.03	33.09	2324871
2017-05-26	32.87	33.36	32.87	33.27	2410586
2017-05-30	33.03	33.16	32.53	32.99	3223450
2017-05-31	32.88	33.05	31.76	32.94	4546955
2017-06-01	32.84	33.45	32.45	32.94	2372191
2017-06-02	32.39	33.00	32.35	32.86	2639919
2017-06-05	32.65	33.58	32.65	33.32	2604980
2017-06-06	33.11	33.49	32.78	32.94	3631147
2017-06-07	33.15	33.17	32.40	32.82	3330688
2017-06-08	32.60	33.65	32.59	33.50	3286543
2017-06-09	33.64	34.00	32.85	33.01	3073576
2017-06-12	32.82	33.21	31.63	31.78	4719467
2017-06-13	31.97	32.55	31.55	32.48	2997123
2017-06-14	32.57	32.68	31.21	31.54	3726593
2017-06-15	31.12	31.45	30.61	30.74	3226913
2017-06-16	30.80	30.86	29.55	30.00	4767128
2017-06-19	30.37	31.30	30.16	30.89	3909182
2017-06-20	30.69	31.10	30.41	30.45	2567582
2017-06-21	30.59	30.59	29.63	29.69	3489616
2017-06-22	29.81	30.25	29.66	29.80	2906662
2017-06-23	30.13	31.43	29.79	31.09	6410938
2017-06-26	31.19	31.30	30.65	31.18	2936282
2017-06-27	31.60	32.50	31.49	31.63	5464790
2017-06-28	32.10	33.00	31.93	32.95	3768954
2017-06-29	33.11	33.34	32.61	33.18	3841300
2017-06-30	33.16	33.45	32.54	32.65	3032284
2017-07-03	32.94	34.30	32.92	34.02	3114295
2017-07-05	34.17	34.26	33.57	33.77	4006954
2017-07-06	33.61	35.38	33.60	33.89	6221440
2017-07-07	34.00	34.37	33.27	34.19	3776640
2017-07-10	33.91	34.45	33.68	34.14	3037352
2017-07-11	34.22	35.08	33.99	35.00	4244668
2017-07-12	35.25	35.47	34.44	34.60	4334442
2017-07-13	35.45	36.38	35.43	36.01	5302075
2017-07-14	36.20	36.44	35.98	36.32	4217600
2017-07-17	36.44	36.69	36.21	36.40	3463709
2017-07-18	36.40	36.48	35.80	36.43	3052565
2017-07-19	36.61	36.62	36.07	36.50	4516084
2017-07-20	35.95	37.31	35.95	36.72	4767392
2017-07-21	36.55	36.86	36.51	36.62	2527539
2017-07-24	36.59	36.88	36.51	36.69	2244773
2017-07-25	37.07	37.38	36.87	37.30	3425542
2017-07-26	37.42	37.61	36.56	36.63	3451001
2017-07-27	36.84	37.07	36.09	36.36	2044409
2017-07-28	36.17	36.32	35.54	35.64	2859014
2017-07-31	35.97	36.44	35.67	36.40	2145850
2017-08-01	36.46	36.74	35.91	36.38	1939164
2017-08-02	36.27	37.33	36.20	37.28	2965522
2017-08-03	37.28	37.60	36.94	37.09	2884639
2017-08-04	37.34	37.50	36.73	37.42	2287600
2017-08-07	38.00	38.47	37.61	37.99	4921553
2017-08-08	38.50	40.36	38.36	39.58	8781774
2017-08-09	39.21	39.45	38.40	38.62	3729327
2017-08-10	38.12	38.78	37.72	37.78	3515825
2017-08-11	37.21	37.91	36.93	37.78	2974324
2017-08-14	38.11	38.16	37.12	37.19	2129460
2017-08-15	37.30	37.98	37.14	37.50	1826553
2017-08-16	37.96	39.33	37.91	39.23	4301947
2017-08-17	39.00	39.00	37.75	37.80	3298863
2017-08-18	37.88	38.21	37.34	37.76	2118671
2017-08-21	38.19	38.66	38.05	38.47	2336799
2017-08-22	38.74	40.13	38.73	39.77	3869159
2017-08-23	39.56	41.44	39.45	41.06	4827278
2017-08-24	40.88	41.55	40.56	41.34	3189316
2017-08-25	41.68	41.80	40.84	41.21	2753996
2017-08-28	41.43	42.26	41.05	42.17	2696047
2017-08-29	41.66	43.18	41.38	43.00	3982379
2017-08-30	43.23	44.10	42.99	43.09	5537882
2017-08-31	43.67	44.00	43.18	43.88	4181995
2017-09-01	44.21	45.22	44.13	45.04	3376275
2017-09-05	45.08	45.12	43.70	44.42	5223537
2017-09-06	44.40	44.50	43.30	44.43	3419879
2017-09-07	44.16	44.90	44.04	44.73	3329546
2017-09-08	44.37	44.37	42.24	42.61	7297634
2017-09-11	43.25	44.49	43.13	43.60	4177312
2017-09-12	44.59	45.20	44.33	45.00	4826836
2017-09-13	44.61	45.07	44.36	44.91	3372211
2017-09-14	44.48	45.00	43.75	44.80	4450582
2017-09-15	44.76	45.09	44.22	44.65	5441558
2017-09-18	44.80	45.09	44.66	44.91	3224782
2017-09-19	45.22	46.44	44.86	46.20	4854943
2017-09-20	46.98	47.95	46.53	47.50	7305740
2017-09-21	47.11	47.25	45.97	46.25	3695561
2017-09-22	45.31	45.78	44.67	45.38	3224564
2017-09-25	45.33	45.70	44.62	45.29	3071319
2017-09-26	45.11	45.52	44.72	44.74	4539129
2017-09-27	45.28	45.56	44.48	45.07	2391140
2017-09-28	45.07	46.46	44.81	46.08	5282162
2017-09-29	46.45	47.00	45.90	46.62	3825604
2017-10-02	46.43	48.03	46.41	47.65	4043139
2017-10-03	47.97	48.33	47.44	48.31	3313591
2017-10-04	48.27	49.30	47.75	47.91	4124246
2017-10-05	48.08	48.73	47.65	48.25	3192080
2017-10-06	47.89	47.89	47.30	47.49	3963549
2017-10-09	47.63	47.72	46.58	47.07	35770959
2017-10-10	47.28	47.45	46.58	46.89	3578577
2017-10-11	46.72	47.00	46.21	46.94	2727964
2017-10-12	46.95	47.77	46.80	47.53	3027556
2017-10-13	48.32	48.63	47.60	47.71	3288641
2017-10-16	48.00	48.93	47.48	48.24	4682021
2017-10-17	48.65	48.72	47.42	47.77	3960640
2017-10-18	47.38	47.84	46.51	47.75	4697989
2017-10-19	46.50	47.74	46.01	46.54	6033142
2017-10-20	47.13	48.13	47.06	47.93	4209075
2017-10-23	48.04	48.56	47.83	47.93	4020138
2017-10-24	48.13	50.31	48.06	50.08	6702523
2017-10-25	49.73	49.88	48.51	49.52	3750687
2017-10-26	49.52	49.73	48.52	49.15	3468520
2017-10-27	47.84	48.25	47.01	47.91	3870215
2017-10-30	47.75	48.38	47.37	47.42	2072449
2017-10-31	47.15	48.07	46.38	47.78	2721478
2017-11-01	48.91	49.27	47.45	47.70	3175057
2017-11-02	47.68	47.77	47.07	47.46	2059018
2017-11-03	47.25	47.43	46.71	47.12	1839001
2017-11-06	47.20	47.68	46.53	47.29	1726647
2017-11-07	47.11	47.20	46.54	46.97	2168851
2017-11-08	46.73	46.77	45.37	45.89	3348230
2017-11-09	44.71	44.71	43.11	43.33	7673591
2017-11-10	42.93	44.46	42.75	43.01	4465339
2017-11-13	42.70	43.87	42.55	43.13	3168178
2017-11-14	42.90	42.90	40.62	41.87	8096789
2017-11-15	41.27	42.37	40.73	42.21	4733985
2017-11-16	42.68	43.08	42.06	42.30	3351178
2017-11-17	42.00	43.60	42.00	43.40	3569226
2017-11-20	42.29	42.55	41.75	42.21	4846234
2017-11-21	42.73	42.73	40.22	41.39	6259975
2017-11-22	41.84	42.68	41.78	42.64	3254640
2017-11-24	42.80	42.90	42.09	42.21	1306136
2017-11-27	42.15	42.42	41.49	42.04	3091931
2017-11-28	41.81	43.75	41.21	43.30	8604230
2017-11-29	42.19	42.32	40.80	41.24	4938871
2017-11-30	41.50	42.16	41.13	41.51	4407431
2017-12-01	41.82	42.30	40.52	41.64	3750947
2017-12-04	41.87	42.60	41.50	41.79	2709952
2017-12-05	41.37	41.86	40.95	41.18	2855506
2017-12-06	40.80	41.49	40.30	41.31	5438272
2017-12-07	41.13	41.19	40.27	40.60	3427362
2017-12-08	41.00	41.77	40.90	41.40	3696876
2017-12-11	41.54	42.98	41.54	42.24	4053147
2017-12-12	42.39	42.88	42.19	42.40	3421527
2017-12-13	42.45	42.57	41.72	41.86	4146333
2017-12-14	42.00	42.38	41.96	42.35	3684688
2017-12-15	42.80	43.14	42.28	42.61	4536769
2017-12-18	42.81	44.69	42.76	44.57	3175121
2017-12-19	44.67	46.54	44.66	46.52	5960336
2017-12-20	48.20	49.67	47.63	49.26	7170946
2017-12-21	49.29	49.68	48.77	48.99	3055816
2017-12-22	49.27	50.04	48.81	49.99	2428317
2017-12-26	49.98	50.50	49.21	50.38	2759809
2017-12-27	50.55	51.93	50.20	51.84	2977825
2017-12-28	52.05	54.20	52.02	54.14	5702017
2017-12-29	54.00	54.61	53.52	53.87	5174615
2018-01-02	54.06	55.22	53.91	55.17	2929144
2018-01-03	54.92	55.15	52.96	54.50	4099974
2018-01-04	54.81	55.43	54.08	54.70	3555132
2018-01-05	54.65	54.66	53.41	54.09	3371375
2018-01-08	53.96	56.15	53.66	55.00	5028333
2018-01-09	55.00	55.08	54.00	54.20	3533011
2018-01-10	54.37	56.26	54.23	56.17	5056124
2018-01-11	56.60	57.13	55.87	56.91	2743080
2018-01-12	57.05	57.50	56.11	56.76	4216639
2018-01-16	56.09	57.04	55.46	56.24	3888380
2018-01-17	56.03	57.04	55.58	56.99	8189683
2018-01-18	53.67	53.87	51.72	53.00	19521004
2018-01-19	52.86	53.68	52.55	53.10	5759602
2018-01-22	52.80	53.90	52.26	52.94	4220814
2018-01-23	52.34	52.90	51.73	52.49	4892065
2018-01-24	52.90	53.85	52.39	53.30	2521881
2018-01-25	53.74	53.89	52.72	53.11	3762740
2018-01-26	53.55	54.40	53.28	54.00	2747894
2018-01-29	53.89	54.63	53.52	54.49	4648586
2018-01-30	53.67	53.97	52.52	52.52	3655396
2018-01-31	52.75	53.36	51.25	52.02	4470379
2018-02-01	51.41	52.50	51.27	52.42	3176532
2018-02-02	52.00	52.00	49.00	49.09	6060454
2018-02-05	48.61	50.75	47.80	48.46	3865485
2018-02-06	47.44	50.20	47.28	49.43	3165788
2018-02-07	49.23	49.42	47.67	47.70	3176812
2018-02-08	47.81	48.24	45.53	45.98	3897043
2018-02-09	46.54	47.06	44.15	45.92	4579584
2018-02-12	46.05	47.13	45.77	46.65	3495927
2018-02-13	46.39	47.98	46.12	47.30	2811006
2018-02-14	46.71	48.65	46.52	48.54	2431659
2018-02-15	48.99	48.99	46.19	47.57	5113249
2018-02-16	47.50	50.18	46.52	47.36	8396755
2018-02-20	46.84	48.74	46.76	48.07	4589494
2018-02-21	48.21	48.95	47.23	47.55	3194895
2018-02-22	48.01	48.40	46.83	48.01	4232510
2018-02-23	48.06	48.14	46.58	46.70	3097983
2018-02-26	47.42	47.58	46.14	46.68	3562019
2018-02-27	46.50	47.17	45.66	46.22	3247720
2018-02-28	46.25	46.84	44.94	44.97	2837409
2018-03-01	45.93	46.44	44.58	45.07	6501728
2018-03-02	44.72	46.18	44.14	45.54	3707749
2018-03-05	45.18	46.46	44.85	45.65	4587974
2018-03-06	46.19	47.52	46.03	46.99	4431167
2018-03-07	46.60	48.26	46.40	47.88	3654749
2018-03-08	47.88	48.73	46.55	47.47	3255974
2018-03-09	48.05	48.59	47.23	47.86	2768899
2018-03-12	48.01	48.68	47.91	48.36	1495645
2018-03-13	48.43	49.85	48.43	48.59	2746042
2018-03-14	49.09	49.43	46.21	46.57	4121856
2018-03-15	46.45	47.13	45.71	46.93	3007761
2018-03-16	46.80	47.92	46.74	47.23	3129709
2018-03-19	47.03	47.68	45.76	46.36	2509146
2018-03-20	46.37	47.06	46.05	46.47	1515361
2018-03-21	46.42	48.06	46.31	47.95	2138138
2018-03-22	47.40	48.09	44.86	44.92	4369976
2018-03-23	45.17	46.00	44.60	44.71	3256161
2018-03-26	45.26	46.53	44.27	45.77	5187007
2018-03-27	46.25	46.49	44.64	44.90	4204840
2018-03-28	44.51	44.92	43.69	44.42	1661695
2018-03-29	44.74	45.66	44.50	44.96	2279233
2018-04-02	44.86	46.12	43.80	44.34	2139615
2018-04-03	44.63	45.90	44.63	45.35	2914982
2018-04-04	44.40	47.07	44.21	46.92	3667535
2018-04-05	47.20	48.73	47.15	47.61	2979005
2018-04-06	47.18	48.74	47.10	48.05	4066842
2018-04-09	49.78	52.02	49.32	50.62	6810025
2018-04-10	51.80	55.18	51.65	54.08	8973514
2018-04-11	53.80	54.89	52.65	53.97	5434621
2018-04-12	53.70	55.33	53.17	54.47	5726282
2018-04-13	54.95	55.38	54.27	54.96	2685759
2018-04-16	55.55	56.50	54.41	55.03	5572963
2018-04-17	55.37	57.49	54.76	57.08	6077405
2018-04-18	58.26	60.28	57.25	59.40	8700598
2018-04-19	60.54	62.35	59.56	60.23	11779224
2018-04-20	59.82	60.14	57.49	60.01	7635803
2018-04-23	54.56	54.91	51.50	51.90	13132495
2018-04-24	51.47	52.20	49.90	50.82	7258060
2018-04-25	50.59	52.43	49.97	51.95	4760653
2018-04-26	54.25	55.08	52.40	52.94	5842605
2018-04-27	52.56	52.99	51.10	51.60	4355251
2018-04-30	51.40	51.87	51.05	51.20	2749820
2018-05-01	51.04	52.43	50.11	51.99	2526305
2018-05-02	52.45	53.50	52.21	53.07	3375521
2018-05-03	52.83	53.76	52.63	53.28	4050792
2018-05-04	53.04	54.46	52.65	54.39	2598700
2018-05-07	54.80	55.38	54.32	54.55	3891589
2018-05-08	54.26	54.65	53.44	53.76	2756129
2018-05-09	53.72	54.13	53.18	53.49	3647512
2018-05-10	53.40	54.01	53.09	53.79	3321925
2018-05-11	53.79	54.25	53.37	53.96	3978772
2018-05-14	54.38	54.52	51.92	52.33	4377313
2018-05-15	51.79	51.95	50.40	50.54	6216324
2018-05-16	50.54	50.68	49.54	50.19	5433326
2018-05-17	49.83	51.09	49.83	50.71	2887631
2018-05-18	50.53	51.05	50.35	50.83	3011306
2018-05-21	51.20	51.20	50.15	50.37	2446551
2018-05-22	50.68	50.90	49.60	49.69	3607805
2018-05-23	49.26	49.38	48.31	48.57	2276141
2018-05-24	48.62	49.44	48.55	49.15	1867241
2018-05-25	48.74	48.83	47.66	47.93	3553470
2018-05-29	47.57	47.95	46.82	47.30	1973444
2018-05-30	48.11	48.66	47.50	48.54	1681243
2018-05-31	49.98	50.43	47.81	48.07	4026868
2018-06-01	48.39	48.62	47.47	47.64	2442152
2018-06-04	48.13	48.82	48.13	48.46	2229504
2018-06-05	48.62	49.50	48.42	49.45	2433970
2018-06-06	49.89	50.19	49.17	50.13	2873374
2018-06-07	50.04	50.12	48.54	49.19	4036842
2018-06-08	49.01	49.49	48.44	48.52	2299265
2018-06-11	48.50	50.59	48.18	49.92	4973497
2018-06-12	49.98	50.13	49.11	49.29	1561916
2018-06-13	49.34	49.49	48.28	48.35	2589351
2018-06-14	48.44	48.65	47.64	47.84	2167992
2018-06-15	47.40	47.40	45.03	45.34	4962449
2018-06-18	45.01	45.87	45.00	45.78	2835721
2018-06-19	44.63	44.63	43.35	44.47	3320095
2018-06-20	44.88	45.43	44.33	45.27	2160543
2018-06-21	45.01	45.43	44.57	44.81	2251182
2018-06-22	45.45	45.78	45.26	45.56	3383121
2018-06-25	45.13	45.13	43.59	44.26	2281908
2018-06-26	44.51	45.96	44.08	45.80	3918181
2018-06-27	45.68	47.05	45.47	45.74	2468646
2018-06-28	45.23	46.68	45.07	46.47	2272953
2018-06-29	46.19	47.32	46.09	46.88	3118855
2018-07-02	46.46	47.29	45.49	45.88	2150764
2018-07-03	46.34	46.90	45.51	45.80	1251283
2018-07-05	46.26	47.50	46.17	46.88	2250977
2018-07-06	46.49	47.25	46.02	47.14	2184835
2018-07-09	47.94	48.56	47.57	48.29	2370238
2018-07-10	48.05	48.87	47.52	47.89	2234801
2018-07-11	46.91	48.30	46.59	48.06	2847293
2018-07-12	48.10	48.29	47.15	47.40	1896637
2018-07-13	47.68	47.85	47.02	47.26	1350412
2018-07-16	47.54	48.08	46.76	47.41	2714124
2018-07-17	47.40	48.29	47.40	48.02	2203008
2018-07-18	47.98	48.75	47.32	47.96	3937718
2018-07-19	45.75	46.30	41.02	41.56	19926754
2018-07-20	41.53	41.55	40.03	40.32	9855642
2018-07-23	40.86	41.82	40.08	41.33	7709803
2018-07-24	42.35	43.10	42.00	42.49	8243913
2018-07-25	42.10	43.25	41.65	43.11	5664928
2018-07-26	42.70	43.46	42.05	42.82	3023653
2018-07-27	42.86	43.48	42.36	43.22	3978849
2018-07-30	43.38	43.68	42.32	42.58	2704072
2018-07-31	42.68	43.61	42.66	43.27	2557641
2018-08-01	43.01	43.01	41.90	42.04	3886643
2018-08-02	41.63	42.75	41.46	42.48	2571736
2018-08-03	42.54	43.30	42.31	42.72	2101762
2018-08-06	42.53	42.98	42.21	42.72	3233414
2018-08-07	43.21	43.40	41.90	41.97	2887866
2018-08-08	42.00	44.32	41.95	43.70	6489177
2018-08-09	44.27	44.40	42.81	42.99	3058372
2018-08-10	42.45	45.17	42.05	44.98	7608234
2018-08-13	44.95	44.95	44.01	44.45	4337588
2018-08-14	44.36	44.56	43.76	44.13	3399519
2018-08-15	43.18	43.37	40.69	40.88	5392395
2018-08-16	41.25	42.24	41.25	41.45	3398916
2018-08-17	41.42	42.24	41.09	42.03	2264910
2018-08-20	42.57	42.87	41.71	41.83	2730865
2018-08-21	41.88	43.22	41.88	43.03	3095888
2018-08-22	43.20	43.79	43.12	43.22	2037865
2018-08-23	42.50	42.73	41.89	42.02	2812973
2018-08-24	42.71	43.53	42.18	43.44	4630511
2018-08-27	43.41	44.35	43.41	43.87	2358878
2018-08-28	44.49	45.65	44.00	44.25	3837152
2018-08-29	44.12	45.47	44.04	45.13	2554184
2018-08-30	44.99	45.17	44.31	44.37	3086353
2018-08-31	44.10	45.04	44.04	44.67	2028645
2018-09-04	43.88	43.92	43.10	43.36	2045096
2018-09-05	43.17	43.23	41.63	42.87	3340740
2018-09-06	42.90	42.93	40.12	40.36	6537246
2018-09-07	40.50	41.82	40.10	41.00	5305166
2018-09-10	42.09	42.69	41.64	42.01	3405903
2018-09-11	41.19	41.39	40.57	40.87	3718963
2018-09-12	41.31	42.04	40.32	42.02	4466893
2018-09-13	42.51	42.88	41.56	41.77	2609003
2018-09-14	41.81	42.91	41.81	42.79	2731442
2018-09-17	42.50	43.50	42.50	42.83	3015536
2018-09-18	43.49	43.80	42.73	43.12	2707093
2018-09-19	43.05	43.12	42.13	42.63	3010275
2018-09-20	43.39	43.58	42.38	42.93	4026319
2018-09-21	43.36	44.00	42.92	43.79	4939859
2018-09-24	43.01	43.69	41.91	41.96	4054270
2018-09-25	41.65	41.94	40.60	41.24	5152113
2018-09-26	41.30	41.30	39.58	40.48	7849621
2018-09-27	40.38	40.81	40.08	40.50	2842787
2018-09-28	40.54	41.36	40.24	40.40	3755733
2018-10-01	40.75	40.96	39.88	40.86	3624890
2018-10-02	40.96	41.86	40.86	41.56	4589918
2018-10-03	44.70	45.45	42.51	42.89	14417669
2018-10-04	43.35	43.73	42.53	43.11	6420388
2018-10-05	42.64	42.65	41.60	42.06	4314191
2018-10-08	41.00	41.01	38.27	38.74	7466689
2018-10-09	38.48	38.73	37.41	37.64	5164752
2018-10-10	37.31	37.45	35.97	36.06	4374437
2018-10-11	35.80	36.22	35.13	35.67	3505402
2018-10-12	36.39	36.55	35.59	35.67	2848507
2018-10-15	35.47	35.88	35.31	35.34	2439871
2018-10-16	35.48	36.30	35.30	36.19	2686752
2018-10-17	36.38	36.71	35.56	36.70	7398566
2018-10-18	38.61	40.68	38.60	38.85	13826704
2018-10-19	38.90	39.15	37.90	38.60	5061831
2018-10-22	38.72	39.76	38.64	39.46	3141059
2018-10-23	38.87	38.97	37.07	37.32	3192870
2018-10-24	37.12	37.35	34.04	34.20	4897217
2018-10-25	34.56	35.19	33.88	34.56	3200370
2018-10-26	33.84	34.99	33.08	34.25	3944718
2018-10-29	34.60	35.12	33.40	33.82	2219637
2018-10-30	33.65	34.48	33.41	34.15	2193447
2018-10-31	34.82	35.82	34.60	34.99	3380700
2018-11-01	35.44	36.88	35.24	36.78	2756298
2018-11-02	37.00	37.69	36.41	36.93	2690040
2018-11-05	36.84	37.17	36.38	36.60	1774657
2018-11-06	36.10	36.58	35.68	36.19	2417778
2018-11-07	36.74	37.33	36.12	36.83	3267911
2018-11-08	36.86	37.94	36.16	36.38	3764117
2018-11-09	35.97	36.15	33.82	34.36	4278967
2018-11-12	34.22	34.57	33.48	33.73	2422913
2018-11-13	33.69	35.36	33.26	34.72	4016944
2018-11-14	34.91	35.60	34.25	35.15	2872968
2018-11-15	35.09	36.16	34.80	35.94	2535829
2018-11-16	35.85	36.72	35.72	35.95	3092050
2018-11-19	35.81	36.00	32.25	33.49	4603108
2018-11-20	32.42	33.20	31.98	32.68	2938346
2018-11-21	33.20	33.39	32.71	32.80	1697161
2018-11-23	32.05	32.58	31.63	32.31	1346631
2018-11-26	32.40	32.86	32.01	32.57	2348223
2018-11-27	32.14	32.35	30.95	31.19	2964927
2018-11-28	31.35	34.17	30.96	33.60	5636661
2018-11-29	33.45	33.48	30.98	30.99	8105526
2018-11-30	31.04	32.46	30.94	31.81	5353834
2018-12-03	32.90	33.47	31.78	32.05	2946108
2018-12-04	32.11	32.19	30.27	30.40	3037998
2018-12-06	29.66	29.68	28.12	29.65	4244173
2018-12-07	30.15	30.21	28.68	28.82	3383928
2018-12-10	28.64	29.14	27.85	28.32	2915624
2018-12-11	29.16	29.44	28.33	28.43	2490557
2018-12-12	28.89	29.99	28.82	29.24	3116759
2018-12-13	29.27	29.31	28.52	29.10	2557680
2018-12-14	28.51	29.59	28.41	28.61	3358975
2018-12-17	28.50	29.02	27.84	28.11	2186589
2018-12-18	28.12	28.66	28.09	28.24	2108003
2018-12-19	28.32	29.43	27.04	27.61	4941736
2018-12-20	27.66	27.78	26.29	27.33	4942492
2018-12-21	27.33	27.43	26.19	26.39	4323627
2018-12-24	26.27	26.27	25.08	25.15	1926924
2018-12-26	25.31	27.20	25.01	27.14	3237138
2018-12-27	26.41	27.16	25.79	27.16	3036550
2018-12-28	27.09	27.27	26.24	26.60	3010472
2018-12-31	26.75	27.07	25.95	26.58	2402623
2019-01-02	25.96	26.85	25.48	26.24	3066951
2019-01-03	26.12	26.85	25.53	26.24	2979941
2019-01-04	26.84	28.61	26.65	28.34	5653659
2019-01-07	28.53	28.91	28.15	28.42	2440950
2019-01-08	28.73	28.85	27.65	28.25	2218300
2019-01-09	28.60	29.28	28.24	29.10	2372468
2019-01-10	28.69	29.01	28.48	28.98	2351574
2019-01-11	28.72	28.88	27.96	28.55	3838416
2019-01-14	29.06	29.17	27.89	28.79	4035562
2019-01-15	28.94	29.47	28.59	28.90	3770926
2019-01-16	29.19	29.33	28.16	28.98	9242882
2019-01-17	28.21	30.28	27.51	29.59	12073084
2019-01-18	29.92	30.10	29.10	29.27	6601167
2019-01-22	29.00	29.00	27.53	27.81	5027047
2019-01-23	28.15	28.66	27.85	28.30	4392910
2019-01-24	28.15	28.53	27.66	27.96	3021970
2019-01-25	28.42	29.52	28.16	29.02	6607687
2019-01-28	28.74	28.83	27.81	27.98	3538096
2019-01-29	28.27	29.57	28.16	28.75	3566031
2019-01-30	29.10	29.82	28.67	29.59	6502712
2019-01-31	29.28	30.27	29.15	29.68	6466866
2019-02-01	29.70	30.07	28.27	28.60	5042238
2019-02-04	28.43	29.19	28.35	29.09	2337192
2019-02-05	29.00	29.50	28.91	29.07	2749654
2019-02-06	29.01	29.30	28.51	28.55	2923711
2019-02-07	28.38	28.49	27.06	27.29	4955683
2019-02-08	27.12	27.68	26.51	27.65	4784908
2019-02-11	27.55	28.12	27.26	27.97	3448110
2019-02-12	28.33	28.69	27.95	28.40	3021652
2019-02-13	28.81	29.55	28.70	29.05	4566949
2019-02-14	28.73	28.75	28.15	28.20	3196631
2019-02-15	28.71	28.93	28.20	28.27	3407760
2019-02-19	28.21	28.40	28.10	28.21	3029489
2019-02-20	28.39	29.60	28.34	29.24	6520035
2019-02-21	29.20	29.90	29.13	29.58	3983927
2019-02-22	29.88	30.48	29.36	30.17	3197583
2019-02-25	30.47	30.87	30.39	30.78	3937574
2019-02-26	30.70	31.27	30.48	30.85	3723632
2019-02-27	31.07	31.45	30.79	30.98	2880061
2019-02-28	31.02	31.02	29.33	29.50	3660477
2019-03-01	29.68	30.20	29.35	29.66	2187712
2019-03-04	29.91	29.97	28.73	29.16	2690930
2019-03-05	29.07	29.31	28.76	29.20	1890970
2019-03-06	29.06	29.16	28.14	28.25	2466049
2019-03-07	28.16	28.30	27.31	27.36	3102396
2019-03-08	26.93	27.16	26.51	26.82	2864338
2019-03-11	26.76	27.57	26.73	27.52	3497718
2019-03-12	27.73	28.59	27.60	28.44	3112615
2019-03-13	28.62	29.32	28.56	28.98	3670381
2019-03-14	28.79	28.84	27.81	27.89	3701376
2019-03-15	27.87	28.53	27.74	27.84	2936837
2019-03-18	28.00	28.86	27.93	28.64	3522157
2019-03-19	29.03	29.32	28.49	28.62	2459658
2019-03-20	28.50	29.12	27.69	28.79	3381804
2019-03-21	28.54	29.53	28.50	29.41	3234813
2019-03-22	29.10	29.27	27.80	28.12	3356052
2019-03-25	28.12	28.56	27.77	28.02	2871122
2019-03-26	28.14	28.50	27.27	27.54	4287196
2019-03-27	27.90	27.99	27.22	27.91	2523325
2019-03-28	28.05	28.05	27.39	27.99	2553095
2019-03-29	28.28	28.80	28.01	28.16	3382533
2019-04-01	28.68	29.67	28.53	29.46	3880402
2019-04-02	29.13	29.29	28.18	28.54	3838794
2019-04-03	28.45	28.87	28.31	28.69	4678230
2019-04-04	28.60	29.34	28.38	29.29	2654923
2019-04-05	29.40	29.69	29.09	29.55	3018557
2019-04-08	29.55	29.73	29.32	29.66	2375490
2019-04-09	29.38	29.50	28.93	29.10	2355477
2019-04-10	29.21	29.34	28.88	29.15	2598120
2019-04-11	28.85	29.11	28.30	28.49	3409943
2019-04-12	28.90	29.20	28.25	28.29	2752760
2019-04-15	28.38	28.40	27.57	27.74	4164840
2019-04-16	27.80	27.96	27.40	27.72	4094310
2019-04-17	27.98	28.59	27.67	27.72	5015985
2019-04-18	27.36	27.41	25.71	26.66	9476158
2019-04-22	26.52	28.24	26.52	28.14	6241169
2019-04-23	28.08	28.92	28.08	28.53	4784786
2019-04-24	28.49	28.54	27.75	28.12	3391188
2019-04-25	28.04	28.04	27.01	27.11	3153435
2019-04-26	27.05	27.25	26.84	26.91	2257674
2019-04-29	26.82	26.94	26.48	26.85	2298626
2019-04-30	26.71	27.02	26.37	26.68	3269968
2019-05-01	26.70	27.10	25.98	26.00	3682363
2019-05-02	25.88	26.38	25.72	25.93	2917145
2019-05-03	26.23	26.83	26.05	26.68	3376187
2019-05-06	25.95	26.00	25.28	25.91	4081509
2019-05-07	25.61	25.72	25.00	25.18	4020345
2019-05-08	25.03	25.43	24.67	24.69	3303995
2019-05-09	24.40	24.90	23.88	24.81	2633776
2019-05-10	24.73	25.31	24.27	25.04	3551071
2019-05-13	24.33	24.65	23.97	24.54	4366983
2019-05-14	24.79	25.47	24.70	25.01	4318486
2019-05-15	24.64	25.14	24.53	25.01	2739687
2019-05-16	25.13	25.24	24.67	24.98	2237916
2019-05-17	24.60	25.00	24.35	24.50	3227229
2019-05-20	24.33	24.88	23.85	23.99	3289158
2019-05-21	24.29	24.87	23.89	24.74	2769550
2019-05-22	24.60	24.75	24.04	24.24	2198802
2019-05-23	23.90	23.90	23.07	23.24	3338134
2019-05-24	23.45	23.60	22.97	23.01	3783350
2019-05-28	23.04	23.12	22.42	22.55	3632871
2019-05-29	22.23	22.51	21.95	22.46	2260972
2019-05-30	22.41	22.47	21.50	21.62	3409992
2019-05-31	21.26	21.37	21.02	21.19	2720980
2019-06-03	21.05	21.67	20.82	21.51	3181047
2019-06-04	21.67	22.23	21.48	21.89	3593527
2019-06-05	22.02	22.05	21.04	21.37	5820479
2019-06-06	21.45	21.98	21.21	21.57	4244678
2019-06-07	21.53	21.63	20.92	21.44	3970859
2019-06-10	21.59	22.11	21.56	21.58	3989884
2019-06-11	22.40	22.50	21.66	21.67	3015195
2019-06-12	21.50	21.64	21.08	21.17	2638542
2019-06-13	21.31	21.90	21.10	21.80	2923801
2019-06-14	21.50	22.14	21.30	21.73	3210693
2019-06-17	21.53	21.99	21.20	21.65	3228856
2019-06-18	22.03	23.09	21.68	22.54	4551096
2019-06-19	22.67	23.03	22.30	22.40	2708118
2019-06-20	23.06	23.25	22.46	22.51	2519585
2019-06-21	22.59	22.74	22.18	22.60	2947678
2019-06-24	22.53	22.69	22.16	22.22	2198476
2019-06-25	22.23	22.86	21.95	22.55	2568314
2019-06-26	22.77	23.39	22.67	23.21	2578508
2019-06-27	23.28	23.39	22.92	23.13	2625345
2019-06-28	23.10	23.42	22.85	23.41	2910116
2019-07-01	23.67	23.85	22.78	22.92	3421871
2019-07-02	22.93	23.49	22.66	23.30	3258978
2019-07-03	23.23	23.44	22.37	22.70	3189190
2019-07-05	22.25	23.25	22.22	23.13	2291925
2019-07-08	22.94	23.11	22.21	22.30	3451253
2019-07-09	21.70	22.25	21.16	22.22	4720944
2019-07-10	22.46	22.96	22.14	22.61	3424999
2019-07-11	22.31	22.60	21.98	22.50	3323593
2019-07-12	22.51	22.81	22.37	22.60	2217149
2019-07-15	22.78	23.23	22.68	23.17	3320942
2019-07-16	23.25	23.93	23.09	23.32	2881522
2019-07-17	23.32	23.37	22.82	23.15	3304831
2019-07-18	22.90	24.63	22.52	23.41	10698368
2019-07-19	23.36	23.78	22.87	23.11	4645461
2019-07-22	23.18	23.39	22.70	22.98	3719205
2019-07-23	23.16	23.56	22.86	22.95	3088480
2019-07-24	22.93	23.60	22.84	23.56	2951330
2019-07-25	23.48	23.63	22.60	22.85	3893072
2019-07-26	22.85	23.30	22.63	23.13	2506673
2019-07-29	23.06	23.57	22.90	23.12	2393866
2019-07-30	22.90	23.04	22.58	23.04	2865586
2019-07-31	23.05	23.24	22.42	22.49	2763826
2019-08-01	22.27	22.45	21.00	21.33	4783924
2019-08-02	21.15	21.33	20.31	20.71	3516620
2019-08-05	20.22	20.27	19.54	20.15	3982154
2019-08-06	20.22	20.35	19.35	19.89	3781055
2019-08-07	19.53	19.63	19.15	19.58	2949029
2019-08-08	19.79	20.24	19.68	20.12	2980755
2019-08-09	19.85	19.96	19.16	19.21	3068448
2019-08-12	19.03	19.05	18.39	18.52	3107679
2019-08-13	18.50	19.52	18.33	19.11	4429032
2019-08-14	18.35	18.41	17.50	17.50	5541490
2019-08-15	17.60	17.74	16.68	16.92	3973308
2019-08-16	17.04	17.63	17.04	17.52	4273197
2019-08-19	17.84	18.37	17.81	18.23	3505041
2019-08-20	18.12	18.40	18.06	18.31	2954053
2019-08-21	18.67	19.01	18.46	18.47	3383098
2019-08-22	18.46	18.55	17.91	18.05	2999286
2019-08-23	17.83	18.00	17.31	17.48	3236669
2019-08-26	17.73	17.73	17.09	17.17	3110957
2019-08-27	17.31	17.37	16.68	16.73	2376852
2019-08-28	16.58	17.28	16.46	17.01	2916655
2019-08-29	17.32	17.98	17.26	17.80	3069428
2019-08-30	17.94	18.17	17.71	17.93	2095399
2019-09-03	17.63	17.70	17.09	17.61	2604541
2019-09-04	18.02	18.39	17.96	18.28	2574820
2019-09-05	18.71	19.77	18.70	19.62	5547297
2019-09-06	19.52	19.64	18.98	19.11	2970575
2019-09-09	19.27	20.42	19.27	20.30	4241617
2019-09-10	20.39	20.89	19.85	20.83	3213843
2019-09-11	21.35	22.28	20.70	22.18	6270074
2019-09-12	22.03	22.82	21.38	22.56	5143783
2019-09-13	22.95	23.33	22.70	22.89	4218917
2019-09-16	22.56	22.87	22.38	22.56	2866088
2019-09-17	22.00	22.35	21.55	22.03	3663032
2019-09-18	21.79	22.00	21.37	21.67	4160726
2019-09-19	21.30	22.21	21.30	21.94	2994323
2019-09-20	22.04	22.10	21.50	21.70	5091900
2019-09-23	20.66	21.71	20.44	21.30	3529661
2019-09-24	21.07	21.44	20.42	20.62	3727529
2019-09-25	20.48	21.56	20.38	21.50	3353752
2019-09-26	21.19	21.23	20.59	20.99	2263116
2019-09-27	21.08	21.23	20.43	20.61	3087902
2019-09-30	20.53	20.55	19.95	20.07	3282303
2019-10-01	20.19	20.87	19.70	19.86	3252310
2019-10-02	19.42	19.55	18.82	19.30	3080426
2019-10-03	19.13	19.34	18.68	19.05	3509840
2019-10-04	19.10	19.49	18.94	19.45	2751359
2019-10-07	19.41	19.78	19.19	19.25	2625029
2019-10-08	18.90	19.01	18.47	18.49	3549823
2019-10-09	18.75	18.82	18.19	18.41	3188467
2019-10-10	18.64	18.99	18.42	18.69	3448930
2019-10-11	19.16	19.50	18.97	19.28	6001313
2019-10-14	19.02	19.44	18.78	19.17	5807514
2019-10-15	19.11	19.81	18.96	19.46	7580440
2019-10-16	19.25	19.96	19.16	19.16	7583571
2019-10-17	20.55	21.63	20.03	20.30	9111778
2019-10-18	20.66	21.64	20.34	21.54	6209493
2019-10-21	21.57	21.66	20.45	20.47	6356577
2019-10-22	20.45	21.03	19.92	20.73	4205646
2019-10-23	20.81	21.39	20.81	21.28	3167597
2019-10-24	21.34	21.57	20.45	20.74	4203898
2019-10-25	20.68	21.20	20.60	21.02	5929207
2019-10-28	21.22	21.77	21.19	21.52	2828071
2019-10-29	21.45	21.73	21.05	21.60	2445585
2019-10-30	21.30	21.35	20.78	21.29	3719141
2019-10-31	20.94	21.30	20.36	20.79	5483007
2019-11-01	21.03	22.06	21.00	21.87	5479169
2019-11-04	22.28	22.99	22.02	22.91	3840081
2019-11-05	23.20	23.47	22.55	22.59	5241297
2019-11-06	22.41	22.62	21.89	21.90	2468014
2019-11-07	22.40	23.07	22.30	22.56	4820492
2019-11-08	22.38	22.95	22.25	22.53	4687678
2019-11-11	22.15	22.31	21.68	22.22	3188730
2019-11-12	22.33	23.02	22.06	22.18	3105069
2019-11-13	21.53	21.82	20.98	21.22	4484076
2019-11-14	21.05	21.40	20.71	20.99	2919979
2019-11-15	21.00	21.25	20.44	20.89	3304829
2019-11-18	20.62	20.82	20.00	20.76	3617833
2019-11-19	21.03	21.03	20.44	20.57	2341855
2019-11-20	20.40	20.98	20.23	20.37	2537931
2019-11-21	20.43	20.70	20.11	20.15	2489767
2019-11-22	20.39	20.95	20.39	20.56	4425447
2019-11-25	20.75	20.90	20.40	20.44	2797486
2019-11-26	20.41	20.51	20.14	20.26	2750986
2019-11-27	20.29	20.60	20.18	20.60	2293414
2019-11-29	20.43	20.47	20.16	20.35	1223254
2019-12-02	20.47	20.96	20.33	20.33	2592817
2019-12-03	19.97	20.01	19.52	19.79	3056912
2019-12-04	19.97	20.15	19.76	19.76	4574947
2019-12-05	19.86	20.01	19.75	19.87	4067640
2019-12-06	20.13	20.90	20.06	20.60	5272687
2019-12-09	20.67	20.81	20.12	20.25	5487755
2019-12-10	20.22	20.72	20.19	20.65	3177232
2019-12-11	20.55	20.92	20.46	20.65	2535426
2019-12-12	20.40	21.34	20.31	21.26	3444233
2019-12-13	21.42	21.59	20.59	20.69	4334076
2019-12-16	20.99	21.40	20.88	20.98	3211811
2019-12-17	20.82	20.95	20.52	20.71	3504025
2019-12-18	20.60	21.04	20.50	20.95	5129865
2019-12-19	21.10	21.67	21.00	21.47	4767363
2019-12-20	21.58	21.65	20.98	21.23	5139843
2019-12-23	21.30	21.55	21.26	21.48	2263301
2019-12-24	21.61	21.92	21.47	21.58	1092171
2019-12-26	21.50	21.70	21.25	21.45	4729679
2019-12-27	21.41	21.78	21.33	21.58	2454976
2019-12-30	21.70	21.70	21.30	21.34	2299382
2019-12-31	21.37	21.67	21.26	21.51	2288530
2020-01-02	21.86	21.86	21.32	21.42	3062541
2020-01-03	21.17	21.61	21.15	21.50	3011847
2020-01-06	21.34	21.45	20.90	21.00	3060430
2020-01-07	21.06	21.55	20.99	21.32	4988044
2020-01-08	21.30	21.39	20.40	20.46	3710929
2020-01-09	20.46	20.52	19.73	19.81	5701298
2020-01-10	19.90	19.94	19.34	19.45	5061663
2020-01-13	19.39	19.86	19.15	19.61	6207202
2020-01-14	19.73	20.54	19.68	20.37	4225186
2020-01-15	20.33	20.48	20.05	20.18	5699400
2020-01-16	19.42	19.61	17.73	17.78	22033253
2020-01-17	18.06	18.25	17.51	17.69	9067027
2020-01-21	17.58	17.62	17.10	17.12	6603348
2020-01-22	17.07	17.12	16.50	16.59	12843139
2020-01-23	16.37	16.41	15.94	16.29	7362856
2020-01-24	16.30	16.32	15.36	15.51	7815114
2020-01-27	15.01	15.33	14.80	14.87	6596079
2020-01-28	15.10	15.25	14.65	14.71	7371948
2020-01-29	14.83	14.87	14.35	14.50	5281370
2020-01-30	14.28	14.41	13.81	14.29	10570747
2020-01-31	14.01	14.24	13.62	13.95	9964128
2020-02-03	14.01	14.42	13.91	14.24	7227874
2020-02-04	14.46	14.95	14.24	14.70	7443209
2020-02-05	15.31	15.89	15.18	15.81	8183030
2020-02-06	16.10	16.10	15.64	15.92	6281612
2020-02-07	15.63	15.70	15.36	15.55	5058736
2020-02-10	15.31	15.59	15.15	15.42	4009112
2020-02-11	15.57	16.21	15.54	15.74	4580466
2020-02-12	15.96	16.21	15.61	15.76	3894749
2020-02-13	15.56	15.78	15.45	15.75	2810355
2020-02-14	15.80	15.93	15.42	15.67	4292120
2020-02-18	15.54	15.98	15.46	15.98	3166404
2020-02-19	16.04	16.80	16.04	16.70	8725463
2020-02-20	16.65	16.72	16.07	16.10	7682007
2020-02-21	16.01	16.30	15.92	16.10	5528628
2020-02-24	15.21	15.42	14.98	15.36	5465689
2020-02-25	15.48	15.52	14.30	14.50	6280464
2020-02-26	14.64	14.84	14.11	14.12	4797497
2020-02-27	13.76	14.11	13.10	13.46	7007429
2020-02-28	12.84	13.91	12.83	13.87	6827178
2020-03-02	14.02	14.03	13.11	13.73	6784807
2020-03-03	13.67	14.04	12.71	12.94	10024705
2020-03-04	13.17	13.19	12.58	12.88	7371269
2020-03-05	12.47	12.61	11.68	11.89	12865882
2020-03-06	11.36	11.77	10.80	11.01	10566407
2020-03-09	9.62	10.11	8.61	8.69	10033959
2020-03-10	9.33	9.42	8.55	9.26	10358291
2020-03-11	8.85	9.23	8.30	9.20	9451032
2020-03-12	8.35	8.35	7.24	7.51	12676874
2020-03-13	8.08	8.35	7.16	8.00	7316234
2020-03-16	6.94	7.67	6.73	6.82	7319004
2020-03-17	7.12	7.25	6.61	7.00	8065675
2020-03-18	6.53	6.68	5.27	5.75	9287137
2020-03-19	5.76	6.15	5.20	5.83	6174466
2020-03-20	6.07	6.17	5.43	5.48	9957204
2020-03-23	5.50	5.95	5.16	5.67	7018502
2020-03-24	6.24	7.48	6.20	7.27	15142976
2020-03-25	7.93	7.99	7.01	7.09	12619262
2020-03-26	7.27	7.39	6.73	6.84	11935680
2020-03-27	6.51	6.79	6.05	6.55	10075437
2020-03-30	6.55	6.60	6.00	6.07	9615589
2020-03-31	6.16	6.62	6.06	6.16	12501980
2020-04-01	5.96	6.61	5.71	6.25	10452219
2020-04-02	6.29	6.69	5.92	6.08	10277718
2020-04-03	6.05	6.28	5.78	5.97	7951856
2020-04-06	6.37	6.84	6.25	6.55	9900312
2020-04-07	7.14	7.75	6.96	7.03	16045956
2020-04-08	7.17	7.46	7.02	7.26	7510393
2020-04-09	7.65	8.02	7.22	7.41	13298826
2020-04-13	7.48	7.75	7.12	7.55	9563893
2020-04-14	7.87	8.38	7.62	7.72	10641726
2020-04-15	7.23	7.42	7.01	7.26	8642557
2020-04-16	7.21	7.40	6.79	6.96	7963282
2020-04-17	7.25	7.62	7.23	7.59	10114431
2020-04-20	7.27	7.87	7.26	7.45	7393599
2020-04-21	7.10	7.39	7.06	7.32	6156406
2020-04-22	7.63	7.80	7.33	7.55	8457907
2020-04-23	7.91	8.08	7.24	7.29	20737032
2020-04-24	7.29	7.45	7.02	7.15	11296625
2020-04-27	7.21	7.49	6.99	7.37	9549425
2020-04-28	7.55	8.11	7.38	7.84	12227856
2020-04-29	8.15	8.90	8.15	8.67	12389233
2020-04-30	8.61	8.63	8.06	8.15	10728634
2020-05-01	7.86	8.17	7.58	7.69	9065295
2020-05-04	7.52	7.90	7.34	7.80	6870657
2020-05-05	8.02	8.27	7.72	7.81	8138913
2020-05-06	7.89	7.94	7.59	7.71	6236778
2020-05-07	7.84	8.01	7.36	7.49	10984191
2020-05-08	7.64	8.08	7.48	8.07	11312884
2020-05-11	7.78	7.91	7.66	7.77	8314493
2020-05-12	7.81	7.96	7.27	7.29	8639747
2020-05-13	7.31	7.34	6.87	6.98	8751348
2020-05-14	6.74	7.05	6.38	6.81	8896376
2020-05-15	6.70	6.93	6.62	6.66	6718477
2020-05-18	7.07	7.88	7.01	7.80	12922291
2020-05-19	7.80	8.20	7.66	7.74	10589639
2020-05-20	8.06	8.44	8.06	8.35	10545711
2020-05-21	8.26	8.40	8.03	8.28	9117452
2020-05-22	8.30	8.37	8.02	8.21	4414816
2020-05-26	8.70	8.99	8.62	8.76	8563675
2020-05-27	9.12	9.79	8.93	9.76	11370364
2020-05-28	9.96	10.67	9.41	9.48	15644265
2020-05-29	9.28	9.47	8.97	9.21	7942378
2020-06-01	9.21	9.65	9.15	9.49	5525222
2020-06-02	9.62	10.04	9.62	9.92	6267115
2020-06-03	10.20	10.89	10.09	10.77	8568694
2020-06-04	10.85	11.65	10.58	11.64	11430613
2020-06-05	12.69	13.86	11.57	12.07	18677633
2020-06-08	12.70	13.04	12.30	12.98	11247246
2020-06-09	12.38	12.69	12.07	12.59	7781523
2020-06-10	12.51	12.61	11.93	12.17	8252125
2020-06-11	10.89	11.44	10.27	10.42	11959427
2020-06-12	11.20	11.62	11.05	11.53	10185645
2020-06-15	10.90	11.53	10.68	11.41	6956181
2020-06-16	12.02	12.14	11.38	11.55	9388165
2020-06-17	11.55	11.81	11.38	11.55	6532178
2020-06-18	11.26	11.94	11.13	11.65	6059734
2020-06-19	11.98	12.00	11.34	11.48	8894573
2020-06-22	11.42	11.91	11.33	11.83	7827434
2020-06-23	12.12	12.31	11.93	12.20	7237304
2020-06-24	11.96	12.04	10.90	11.14	7562692
2020-06-25	11.01	11.84	10.86	11.83	6728553
2020-06-26	11.61	11.70	10.87	10.93	25817580
2020-06-29	11.04	11.19	10.70	10.99	7397605
2020-06-30	10.84	11.36	10.75	11.24	5798134
2020-07-01	11.18	11.66	10.90	10.95	7706527
2020-07-02	11.26	11.68	10.86	10.97	7515353
2020-07-06	11.35	11.57	11.02	11.47	7084253
2020-07-07	11.23	11.64	11.11	11.23	4613857
2020-07-08	12.07	12.12	10.89	11.09	12283996
2020-07-09	11.03	11.06	10.46	10.52	8074262
2020-07-10	10.49	11.42	10.43	11.41	7890349
2020-07-13	11.53	11.98	11.47	11.51	7871869
2020-07-14	11.38	12.70	11.24	12.61	11441062
2020-07-15	12.85	12.97	12.13	12.69	11807550
2020-07-16	12.81	13.70	12.75	13.49	16696892
2020-07-17	13.54	13.86	12.78	13.06	9757629
2020-07-20	12.90	13.09	12.71	12.72	4678559
2020-07-21	12.83	13.27	12.81	13.16	5734469
2020-07-22	13.05	13.39	13.00	13.07	4860872
2020-07-23	13.02	13.17	12.62	12.71	5684962
2020-07-24	12.59	12.86	12.30	12.75	4173960
2020-07-27	12.81	13.31	12.53	13.24	4692296
2020-07-28	12.97	13.12	12.80	12.91	3546374
2020-07-29	13.00	13.36	12.81	13.18	4758535
2020-07-30	12.83	13.25	12.47	13.18	6616336
2020-07-31	12.92	13.13	12.48	13.00	10357413
2020-08-03	13.08	13.78	12.92	13.68	5888115
2020-08-04	13.61	13.85	13.30	13.67	4871603
2020-08-05	14.00	14.85	14.00	14.68	9437501
2020-08-06	14.73	15.50	14.32	14.90	10031558
2020-08-07	14.64	14.84	14.23	14.67	6573588
2020-08-10	14.86	16.07	14.84	15.57	8087794
2020-08-11	16.02	16.07	14.83	14.89	7744457
2020-08-12	15.27	15.42	14.82	14.96	3987737
2020-08-13	14.75	15.12	14.42	14.48	4135694
2020-08-14	14.33	14.78	14.18	14.64	2991556
2020-08-17	14.75	14.90	14.36	14.50	2527740
2020-08-18	14.62	14.98	14.57	14.76	4571125
2020-08-19	14.80	15.95	14.77	15.31	7297256
2020-08-20	15.04	15.25	14.73	15.19	3140945
2020-08-21	14.91	15.04	14.52	14.60	4326712
2020-08-24	14.85	15.13	14.70	15.12	3171175
2020-08-25	15.12	15.25	14.82	15.05	2363258
2020-08-26	15.09	15.44	15.02	15.07	3158480
2020-08-27	15.22	15.33	14.67	14.84	3246941
2020-08-28	15.01	15.18	14.86	15.12	3144918
2020-08-31	15.23	15.23	14.62	14.62	4033212
2020-09-01	14.64	15.18	14.24	15.09	4123171
2020-09-02	14.73	14.87	14.41	14.67	5691182
2020-09-03	14.53	14.78	14.01	14.23	3930760
2020-09-04	14.52	14.67	13.90	14.40	3929632
2020-09-08	14.26	14.56	13.69	14.23	4901863
2020-09-09	14.32	14.40	14.05	14.10	3084124
2020-09-10	14.15	14.34	13.73	13.78	4206090
2020-09-11	13.89	14.28	13.68	13.98	4217426
2020-09-14	14.19	14.22	13.87	14.05	2691561
2020-09-15	14.20	14.39	13.78	13.78	5345890
2020-09-16	13.92	14.08	13.71	13.90	5585966
2020-09-17	13.61	13.64	13.21	13.45	7479512
2020-09-18	13.49	13.81	13.30	13.32	7734461
2020-09-21	12.96	13.09	11.99	12.30	7070388
2020-09-22	12.36	12.42	11.89	12.21	4914999
2020-09-23	12.01	12.39	11.57	11.64	5418928
2020-09-24	11.66	11.92	11.39	11.70	3919562
2020-09-25	11.50	11.76	11.30	11.55	6190419
2020-09-28	11.83	12.33	11.82	12.24	5121059
2020-09-29	12.18	12.18	11.55	11.67	5180879
2020-09-30	11.68	12.10	11.56	11.63	5513080
2020-10-01	11.69	11.88	11.29	11.39	6112046
2020-10-02	11.02	11.95	10.98	11.82	5600902
2020-10-05	11.95	12.17	11.84	11.93	5387481
2020-10-06	12.11	12.47	11.66	11.67	7031319
2020-10-07	11.96	12.30	11.96	12.24	3928884
2020-10-08	12.45	12.74	12.38	12.73	4872874
2020-10-09	12.94	12.97	12.25	12.52	8440008
2020-10-12	12.59	12.65	12.35	12.59	5099471
2020-10-13	12.44	12.83	12.36	12.72	5930770
2020-10-14	12.79	13.14	12.71	13.00	7484734
2020-10-15	11.45	12.44	11.41	12.30	13471681
2020-10-16	12.31	12.66	12.03	12.62	5378026
2020-10-19	12.67	13.22	12.61	12.63	6672158
2020-10-20	12.90	13.10	12.74	12.80	4542602
2020-10-21	12.83	13.60	12.80	13.32	7320878
2020-10-22	13.28	13.67	13.02	13.66	5368251
2020-10-23	13.80	14.14	13.47	13.47	5307324
2020-10-26	13.26	13.37	12.87	13.00	3640636
2020-10-27	12.93	13.22	12.77	13.03	3815534
2020-10-28	12.50	12.63	12.35	12.36	4349777
2020-10-29	12.21	12.79	12.15	12.75	5620866
2020-10-30	12.70	13.03	12.61	12.92	3998321
2020-11-02	13.10	13.70	13.03	13.61	4940788
2020-11-03	13.94	14.13	13.69	13.83	4717116
2020-11-04	13.65	13.65	12.86	13.19	6122748
2020-11-05	13.31	14.30	13.31	14.05	5732695
2020-11-06	14.30	14.54	14.00	14.44	4255758
2020-11-09	15.50	16.19	15.11	15.73	8373249
2020-11-10	15.89	16.16	15.51	15.99	4843782
2020-11-11	16.21	16.34	15.68	15.89	5780551
2020-11-12	15.49	16.10	15.16	15.62	5090151
2020-11-13	15.92	16.63	15.86	16.57	5056661
2020-11-16	17.21	17.66	16.76	17.66	6564812
2020-11-17	17.37	18.30	17.11	18.27	5443321
2020-11-18	18.30	18.85	18.30	18.33	6255259
2020-11-19	18.30	18.99	18.19	18.93	5024584
2020-11-20	18.89	19.23	18.60	18.82	4749801
2020-11-23	19.30	20.08	19.24	19.81	7392416
2020-11-24	20.24	21.00	20.03	20.82	7384066
2020-11-25	20.68	20.84	20.26	20.37	5405657
2020-11-27	20.60	21.19	20.27	20.48	3739509
2020-11-30	20.32	20.45	19.65	19.90	4427569
2020-12-01	20.48	22.12	20.46	21.83	8331878
2020-12-02	21.58	22.46	21.30	22.37	5866346
2020-12-03	22.74	22.89	21.96	22.04	5909508
2020-12-04	22.33	24.17	22.33	23.73	7697497
2020-12-07	23.51	23.54	23.03	23.39	6582480
2020-12-08	23.07	23.68	22.90	23.29	5734950
2020-12-09	23.67	24.00	22.00	22.71	7021415
2020-12-10	22.63	24.10	22.53	24.01	4988111
2020-12-11	23.50	23.59	22.16	22.84	6155099
2020-12-14	23.25	23.38	21.68	21.76	6286195
2020-12-15	22.12	22.60	21.76	22.17	4226504
2020-12-16	22.06	22.13	21.30	21.58	5423842
2020-12-17	22.28	23.21	21.74	22.18	7318439
2020-12-18	22.21	22.61	21.86	22.01	5137266
2020-12-21	21.25	22.24	21.13	22.11	3869440
2020-12-22	22.17	22.22	21.50	21.61	4197039
2020-12-23	21.80	22.66	21.80	22.22	3480750
2020-12-24	22.34	22.34	21.81	21.96	1075501
2020-12-28	22.10	23.02	22.09	22.24	4336333
2020-12-29	22.14	22.34	21.15	22.04	3492994
2020-12-30	22.07	23.18	21.98	22.95	3435025
2020-12-31	23.00	23.43	22.40	23.05	3443724
2021-01-04	23.62	24.45	23.13	23.25	5400324
2021-01-05	23.30	24.12	23.22	23.67	4297930
2021-01-06	24.50	25.66	24.40	25.21	5656874
2021-01-07	25.63	26.20	24.96	25.23	4445458
2021-01-08	25.30	25.47	24.52	24.99	2967815
2021-01-11	23.86	24.90	23.53	24.56	3041869
2021-01-12	24.78	25.45	24.54	25.08	2844175
2021-01-13	25.14	25.15	24.31	24.44	2599874
2021-01-14	25.00	25.38	24.85	25.09	3991370
2021-01-15	24.52	24.52	22.96	23.28	5863904
2021-01-19	23.89	24.22	22.86	23.09	5737725
2021-01-20	23.50	23.74	22.64	22.84	5578332
2021-01-21	20.93	21.70	20.00	20.01	22833827
2021-01-22	19.40	20.04	19.17	19.40	11183386
2021-01-25	19.26	19.44	18.58	19.34	7926939
2021-01-26	19.60	19.66	18.55	18.56	5928799
2021-01-27	18.69	18.97	17.30	18.66	9215320
2021-01-28	19.10	19.30	18.48	18.50	7028644
2021-01-29	18.65	18.84	17.78	18.00	7771310
2021-02-01	18.49	18.89	17.78	18.82	9127432
2021-02-02	19.16	19.38	18.81	19.11	7218520
2021-02-03	19.11	20.18	18.85	19.90	10453664
2021-02-04	20.02	20.45	19.85	20.36	5516652
2021-02-05	20.58	20.98	20.22	20.95	5242180
2021-02-08	21.33	21.97	21.29	21.80	8285018
2021-02-09	21.77	22.35	21.66	21.76	5591021
2021-02-10	21.58	22.12	21.05	21.56	5196620
2021-02-11	21.51	21.67	20.97	21.39	3865124
2021-02-12	21.09	21.76	20.96	21.66	3305819
2021-02-16	22.09	22.62	22.05	22.43	4264320
2021-02-17	22.41	22.68	21.71	21.93	4239475
2021-02-18	22.03	22.26	21.07	21.12	3545632
2021-02-19	21.56	23.34	21.55	23.13	7261874
2021-02-22	23.46	25.48	23.05	24.80	9399508
2021-02-23	23.86	25.09	22.95	24.90	6009773
2021-02-24	25.10	27.29	25.10	27.20	8974303
2021-02-25	27.48	27.80	25.11	25.56	8444384
2021-02-26	24.20	24.98	23.64	24.55	6411790
2021-03-01	25.67	26.38	25.40	25.99	5560293
2021-03-02	26.20	27.86	26.20	27.50	8530319
2021-03-03	28.90	31.37	28.52	30.83	17570191
2021-03-04	29.72	30.39	27.36	28.59	10364263
2021-03-05	29.23	30.51	27.41	28.99	7777627
2021-03-08	29.65	30.17	28.40	28.47	4985666
2021-03-09	28.99	30.05	28.20	29.94	7555203
2021-03-10	30.34	32.42	30.34	31.98	7927665
2021-03-11	32.30	32.87	31.69	32.16	6259221
2021-03-12	31.89	32.48	31.28	31.51	4729790
2021-03-15	31.45	31.68	30.34	31.04	4543403
2021-03-16	30.75	30.79	29.29	29.52	5035665
2021-03-17	30.17	31.81	30.04	31.81	6861307
2021-03-18	31.66	33.45	30.93	31.19	6727235
2021-03-19	31.13	31.62	30.07	31.14	6934807
2021-03-22	31.23	31.42	30.08	30.43	3552299
2021-03-23	28.39	29.25	27.11	27.42	8474586
2021-03-24	29.72	30.48	28.59	28.76	9127477
2021-03-25	28.03	29.77	27.55	29.66	6403022
2021-03-26	30.41	32.80	30.15	32.78	9604262
2021-03-29	32.45	33.99	31.86	32.04	8276237
2021-03-30	32.15	33.05	31.34	32.97	6286685
2021-03-31	33.66	34.29	32.11	32.49	7236579
2021-04-01	32.20	32.58	31.49	32.23	5482082
2021-04-05	32.68	32.80	31.51	31.55	3933781
2021-04-06	31.66	33.07	31.10	31.31	6204497
2021-04-07	31.37	31.97	31.11	31.52	4193353
2021-04-08	31.80	31.92	30.03	31.45	5776052
2021-04-09	31.16	31.55	30.51	31.36	4317326
2021-04-12	31.50	31.88	31.10	31.77	4418476
2021-04-13	31.98	32.18	30.83	31.24	3412640
2021-04-14	31.95	34.24	31.80	33.39	8200517
2021-04-15	33.46	33.62	32.15	32.84	6132580
2021-04-16	34.03	36.03	33.87	35.63	17790325
2021-04-19	35.40	36.54	34.81	36.03	10102393
2021-04-20	35.91	35.95	32.38	32.98	10494794
2021-04-21	32.57	34.68	32.50	34.26	7890150
2021-04-22	34.20	34.33	33.16	33.21	5436624
2021-04-23	33.98	34.86	33.76	34.71	4818317
2021-04-26	35.16	37.06	35.00	36.80	7747562
2021-04-27	36.04	37.70	35.82	36.75	5855171
2021-04-28	36.53	36.97	36.29	36.49	3468329
2021-04-29	36.99	37.50	36.36	37.17	4895439
2021-04-30	36.52	38.07	36.35	36.64	6284736
2021-05-03	37.18	38.06	36.05	37.61	4657715
2021-05-04	38.02	39.27	37.65	39.07	6704936
2021-05-05	39.37	40.88	38.64	40.60	5035155
2021-05-06	40.89	41.44	39.28	39.89	7163968
2021-05-07	39.76	41.38	39.25	41.20	4828309
2021-05-10	42.75	44.42	41.02	41.04	11649721
2021-05-11	39.07	42.15	38.96	41.32	9042131
2021-05-12	41.13	42.24	39.15	39.51	8252229
2021-05-13	39.15	40.97	38.19	39.13	6493529
2021-05-14	39.10	39.98	38.65	39.70	4718169
2021-05-17	39.55	40.70	38.57	40.68	4774540
2021-05-18	41.11	41.69	39.58	39.84	5665221
2021-05-19	38.34	38.37	35.39	36.17	15755855
2021-05-20	36.36	36.36	35.28	35.82	7124340
2021-05-21	36.17	37.07	35.65	36.14	6902609
2021-05-24	36.11	36.79	35.40	36.50	5462015
2021-05-25	36.46	36.93	34.94	35.15	5868522
2021-05-26	35.38	36.59	35.38	36.55	5991018
2021-05-27	37.51	39.06	37.30	39.01	6946052
2021-05-28	38.64	39.70	38.22	39.67	4536793
2021-06-01	40.20	41.16	40.14	40.98	7332372
2021-06-02	40.70	40.70	39.46	40.00	5504606
2021-06-03	39.02	39.54	38.27	38.72	5030088
2021-06-04	39.32	39.58	38.32	38.84	3361220
2021-06-07	38.74	38.74	37.38	37.74	5016418
2021-06-08	37.63	38.92	36.70	38.62	5046288
2021-06-09	38.47	38.68	37.49	37.98	4926756
2021-06-10	38.26	38.80	37.24	37.42	3736056
2021-06-11	38.23	38.56	37.11	37.38	4649409
2021-06-14	37.30	37.79	36.46	36.95	5887303
2021-06-15	36.22	36.36	34.75	36.29	8600587
2021-06-16	35.54	35.85	34.69	35.36	7645651
2021-06-17	35.26	35.35	32.63	33.58	12414489
2021-06-18	33.05	33.45	31.90	32.08	9979915
2021-06-21	32.44	33.33	32.35	33.09	6758628
2021-06-22	33.38	34.08	32.78	33.91	6153288
2021-06-23	35.08	35.96	34.82	35.04	9462627
2021-06-24	35.93	36.67	35.27	36.35	6733849
2021-06-25	36.95	37.11	35.78	35.80	32496825
2021-06-28	36.17	36.61	35.67	36.09	8758199
2021-06-29	36.55	38.00	36.54	37.53	8493518
2021-06-30	37.20	37.80	36.68	36.84	6047752
2021-07-01	37.40	37.69	36.47	36.96	6119937
2021-07-02	37.44	38.50	37.13	37.92	7338025
2021-07-06	37.61	37.95	36.24	36.47	8577484
2021-07-07	36.66	37.28	35.83	36.23	4987915
2021-07-08	35.00	36.09	34.08	35.36	6245448
2021-07-09	36.50	37.78	36.28	37.44	6624400
2021-07-12	36.88	37.94	36.58	37.29	5139491
2021-07-13	37.15	37.18	35.22	35.62	8073363
2021-07-14	36.25	36.90	34.94	35.14	6964629
2021-07-15	35.27	35.93	34.24	34.54	8560168
2021-07-16	35.35	35.70	32.73	32.95	14579689
2021-07-19	31.99	32.45	31.00	31.62	12140838
2021-07-20	31.55	35.26	31.26	34.95	15651337
2021-07-21	35.25	37.41	35.25	37.09	11877733
2021-07-22	36.95	37.49	36.10	37.23	7230108
2021-07-23	37.52	37.87	36.49	37.06	5840643
2021-07-26	37.59	39.02	37.02	38.96	8950255
2021-07-27	38.04	38.50	37.37	38.27	5782369
2021-07-28	38.56	38.92	37.81	38.23	6217530
2021-07-29	38.94	40.00	38.78	39.37	6648512
2021-07-30	39.16	40.66	38.96	40.15	8142636
2021-08-02	40.22	41.65	39.38	39.40	7601700
2021-08-03	39.52	40.45	38.00	40.38	6269207
2021-08-04	39.97	40.02	38.53	38.75	5087554
2021-08-05	38.49	39.35	38.29	38.75	4021718
2021-08-06	39.62	40.95	39.23	40.71	6146725
2021-08-09	40.45	41.49	39.90	40.53	5634414
2021-08-10	40.69	44.15	40.65	43.87	11404034
2021-08-11	43.48	44.74	43.15	44.66	7674533
2021-08-12	44.29	45.40	43.77	45.15	6678342
2021-08-13	45.39	45.79	44.89	45.25	5839387
2021-08-16	44.10	44.19	42.82	43.42	4964509
2021-08-17	42.78	42.94	40.34	41.61	8015483
2021-08-18	41.03	42.35	40.80	41.49	6107372
2021-08-19	39.90	40.09	36.61	36.92	16177792
2021-08-20	37.50	38.20	37.19	37.71	7819084
2021-08-23	38.60	41.44	38.57	41.11	9678618
2021-08-24	41.83	43.03	41.74	42.13	5672786
2021-08-25	42.05	42.70	41.64	42.06	4728792
2021-08-26	41.72	42.58	41.35	41.42	3971998
2021-08-27	42.19	44.30	42.08	44.13	7106743
2021-08-30	44.50	44.88	43.33	44.05	5552301
2021-08-31	44.26	44.95	42.96	44.37	6152582
2021-09-01	43.71	46.22	42.45	45.60	11739149
2021-09-02	46.03	48.24	45.90	46.91	8466801
2021-09-03	46.96	47.72	46.04	47.21	5203778
2021-09-07	47.61	48.39	46.48	46.77	6170038
2021-09-08	46.52	47.77	45.41	45.73	5689816
2021-09-09	46.19	47.89	46.04	47.51	7477554
2021-09-10	48.25	50.35	48.25	49.50	10397446
2021-09-13	50.25	51.17	49.06	49.22	8579094
2021-09-14	48.98	49.24	47.62	48.00	6902590
2021-09-15	49.72	51.89	49.51	51.68	9413927
2021-09-16	50.95	50.96	48.66	49.41	8054416
2021-09-17	49.19	49.77	47.47	48.83	10520023
2021-09-20	45.71	48.48	45.24	48.46	9338058
2021-09-21	48.75	49.14	44.48	45.60	14587085
2021-09-22	47.30	49.37	47.10	47.95	10983765
2021-09-23	48.11	49.46	47.80	48.56	5723397
2021-09-24	47.87	49.08	47.75	48.49	5168089
2021-09-27	48.56	51.71	48.48	51.56	8264621
2021-09-28	51.60	52.45	50.16	50.98	7122331
2021-09-29	52.08	52.08	50.16	50.58	4609123
2021-09-30	50.06	50.47	48.93	48.94	6045624
2021-10-01	49.46	49.89	47.94	49.77	6561195
2021-10-04	50.53	51.23	49.06	49.18	4681676
2021-10-05	49.59	49.82	48.39	49.05	4226393
2021-10-06	47.79	48.23	45.80	47.05	7321764
2021-10-07	48.17	48.26	46.94	47.05	5916632
2021-10-08	47.07	47.33	45.63	46.03	5548594
2021-10-11	47.91	49.38	47.15	47.29	6078775
2021-10-12	47.88	49.44	47.34	47.78	6872261
2021-10-13	48.14	48.90	47.23	48.40	5836826
2021-10-14	49.29	50.04	48.06	48.60	9971260
2021-10-15	51.92	56.93	51.00	56.00	33374931
2021-10-18	54.99	57.57	54.96	57.24	9883752
2021-10-19	57.24	57.24	53.61	53.68	10860849
2021-10-20	52.80	53.90	52.02	52.51	7330394
2021-10-21	51.70	51.70	49.80	49.99	9066902
2021-10-22	50.49	50.99	48.87	49.25	7469345
2021-10-25	50.11	52.13	49.35	51.17	11070148
2021-10-26	50.80	51.27	49.26	49.55	6153108
2021-10-27	47.48	47.92	45.45	45.79	12864707
2021-10-28	47.17	47.48	45.51	46.45	10235705
2021-10-29	46.08	47.21	45.38	45.95	6647240
2021-11-01	46.22	47.53	45.21	46.73	9336808
2021-11-02	46.86	47.48	45.90	47.08	10040498
2021-11-03	47.20	48.65	46.76	47.43	6552163
2021-11-04	47.50	47.62	45.29	46.37	11378845
2021-11-05	46.00	48.10	46.00	47.86	8316982
2021-11-08	49.20	50.62	48.16	48.86	10550347
2021-11-09	48.72	49.16	46.75	47.24	7051546
2021-11-10	47.01	47.69	45.60	46.17	5964765
2021-11-11	48.52	51.71	48.40	51.21	14257316
2021-11-12	50.73	52.86	50.35	51.92	9310579
2021-11-15	50.99	51.00	49.44	50.63	6352096
2021-11-16	49.86	50.00	47.96	48.20	8759691
2021-11-17	48.91	50.00	47.62	47.92	5365638
2021-11-18	47.55	47.83	46.49	47.70	4353631
2021-11-19	47.31	48.08	46.69	47.60	5644176
2021-11-22	47.80	49.70	47.30	48.51	6379850
2021-11-23	49.16	50.21	48.45	49.02	4881724
2021-11-24	48.81	51.34	48.41	50.46	7137598
2021-11-26	47.74	48.14	45.82	47.95	7291156
2021-11-29	49.22	49.94	47.78	49.14	6546723
2021-11-30	48.78	49.38	45.56	46.53	9644856
2021-12-01	47.89	48.05	43.75	43.78	15223056
2021-12-02	44.44	45.29	43.82	44.82	5522504
2021-12-03	44.76	44.92	43.26	44.07	5930836
2021-12-06	44.92	46.74	44.13	45.56	7116506
2021-12-07	47.07	48.05	46.73	46.94	5637731
2021-12-08	47.07	48.74	46.98	48.56	5594720
2021-12-09	47.80	50.98	47.35	49.98	8731969
2021-12-10	49.97	50.15	47.84	48.80	5525355
2021-12-13	49.22	50.05	47.20	47.78	4950901
2021-12-14	48.96	51.08	48.41	50.46	14668202
2021-12-15	49.51	51.01	48.05	50.97	9047608
2021-12-16	52.00	54.15	51.98	52.59	12482609
2021-12-17	52.26	53.78	50.88	53.73	31780861
2021-12-20	51.89	53.36	51.36	53.11	8394528
2021-12-21	53.80	57.24	53.75	56.79	10784072
2021-12-22	56.93	60.55	56.67	59.31	10594824
2021-12-23	59.00	60.59	58.46	59.36	7516371
2021-12-27	58.37	59.86	57.23	59.83	6270013
2021-12-28	59.28	59.56	58.51	59.19	6002294
2021-12-29	59.13	60.12	58.67	59.63	4022735
2021-12-30	59.68	61.59	59.14	59.21	4507541
2021-12-31	59.16	60.05	58.70	59.58	3943966
2022-01-03	60.24	62.61	60.09	60.36	6208442
2022-01-04	60.68	61.15	57.21	57.53	7980653
2022-01-05	58.95	61.79	58.45	58.55	7599751
2022-01-06	58.94	59.49	57.25	58.45	4363058
2022-01-07	60.14	62.89	59.65	62.37	8071270
2022-01-10	61.62	62.71	60.44	61.54	5653472
2022-01-11	60.71	62.25	59.12	62.20	6003582
2022-01-12	63.66	64.37	60.86	61.88	6434989
2022-01-13	61.75	63.26	60.37	60.51	5769838
2022-01-14	60.27	61.44	59.34	61.39	4397108
2022-01-18	60.50	61.56	58.80	60.05	5994091
2022-01-19	61.39	61.93	58.89	59.63	7851084
2022-01-20	62.10	64.25	59.97	61.25	15925959
2022-01-21	60.02	60.15	56.04	56.21	11024982
2022-01-24	53.81	58.20	53.26	58.02	9209629
2022-01-25	57.51	61.60	56.76	61.21	7780587
2022-01-26	61.54	63.64	59.88	60.75	9267426
2022-01-27	60.60	61.66	57.47	58.03	6445290
2022-01-28	58.00	58.39	55.58	57.40	6995278
2022-01-31	56.94	57.02	55.02	56.71	7206053
2022-02-01	57.99	58.44	56.73	58.17	5939348
2022-02-02	58.19	59.59	57.25	59.21	5613758
2022-02-03	58.90	63.36	58.33	62.74	8076610
2022-02-04	62.26	65.60	61.88	64.22	7161159
2022-02-07	64.95	65.77	63.02	63.75	5021855
2022-02-08	65.83	71.97	65.60	69.97	16122881
2022-02-09	69.52	72.37	68.97	71.91	10244697
2022-02-10	70.94	73.72	70.12	71.17	11437736
2022-02-11	68.96	74.50	68.73	73.52	9952265
2022-02-14	74.54	75.23	71.92	73.86	7813281
2022-02-15	72.45	74.19	70.56	74.04	6823367
2022-02-16	75.00	77.95	74.72	77.84	7355774
2022-02-17	77.06	77.66	75.43	76.47	5515030
2022-02-18	76.03	78.37	75.55	78.20	5825344
2022-02-22	80.00	80.08	73.11	74.09	8994048
2022-02-23	74.25	75.68	73.11	75.32	6588168
2022-02-24	75.29	77.45	69.85	73.30	11610911
2022-02-25	73.11	78.38	71.78	77.85	7361905
2022-02-28	77.65	80.58	75.01	75.34	9363349
2022-03-01	77.89	85.73	77.06	79.78	15303424
2022-03-02	81.01	83.16	78.78	82.56	10760849
2022-03-03	82.53	84.28	79.45	82.89	7513666
2022-03-04	82.01	90.95	81.73	90.56	19676804
2022-03-07	89.56	92.32	83.51	85.40	12623520
2022-03-08	82.00	85.60	77.77	82.37	12840933
2022-03-09	79.80	80.81	77.00	79.52	11917672
2022-03-10	83.69	84.36	78.25	82.94	10238577
2022-03-11	80.49	81.87	78.65	79.04	5690036
2022-03-14	77.17	77.17	72.05	73.50	7915115
2022-03-15	71.07	74.00	69.93	73.71	7090348
2022-03-16	74.79	76.79	72.58	75.63	6809804
2022-03-17	77.98	81.72	77.02	80.73	8423152
2022-03-18	80.52	82.70	79.21	82.44	7681594
2022-03-21	85.57	92.11	85.30	90.69	9901007
2022-03-22	89.98	91.56	88.52	89.88	6100540
2022-03-23	91.49	95.79	91.02	94.22	6848035
2022-03-24	91.65	95.44	91.39	95.06	7352274
2022-03-25	95.89	98.09	91.02	91.96	6039434
2022-03-28	90.64	92.87	88.11	92.46	5111285
2022-03-29	86.50	90.10	84.13	90.07	7530657
2022-03-30	92.60	93.99	90.96	92.19	5513570
2022-03-31	91.67	92.70	89.80	90.03	4567221
2022-04-01	91.69	93.58	87.54	90.62	5746311
2022-04-04	91.00	91.58	88.85	90.90	3687030
2022-04-05	93.20	93.20	85.10	87.71	6846078
2022-04-06	89.00	89.81	86.74	87.73	4531447
2022-04-07	87.70	88.39	83.17	86.10	6516553
2022-04-08	85.30	86.87	83.63	84.15	4586351
2022-04-11	83.62	84.20	80.83	82.53	4671668
2022-04-12	83.70	86.38	82.95	83.26	4274335
2022-04-13	84.73	87.74	83.15	87.42	4797730
2022-04-14	87.38	90.08	87.10	87.77	5012822
2022-04-18	88.00	90.98	86.94	89.45	4475049
2022-04-19	87.85	88.20	85.51	86.58	5120603
2022-04-20	85.91	88.01	82.56	86.93	6909149
2022-04-21	80.65	81.40	71.32	72.20	21971312
2022-04-22	71.87	72.30	66.72	67.37	10970339
2022-04-25	64.71	68.58	62.46	67.37	14092516
2022-04-26	67.15	69.03	64.67	66.97	7984906
2022-04-27	68.27	71.54	67.54	69.99	8631131
2022-04-28	69.78	71.00	67.08	70.52	5643487
2022-04-29	71.06	72.68	67.23	67.80	6093752
2022-05-02	67.00	67.62	64.43	66.16	5816742
2022-05-03	65.17	67.66	64.20	64.66	6510792
2022-05-04	65.00	68.09	64.21	67.96	5753312
2022-05-05	67.77	68.17	61.94	63.46	6049343
2022-05-06	62.37	62.80	60.00	61.04	5591505
2022-05-09	58.50	58.57	53.73	54.21	12074884
2022-05-10	55.51	56.91	53.61	55.84	8497550
2022-05-11	57.46	59.36	56.27	56.66	6194322
2022-05-12	54.85	56.36	53.34	54.58	7408825
2022-05-13	57.29	59.68	56.90	58.23	7740582
2022-05-16	59.50	61.15	58.60	60.28	6681535
2022-05-17	64.17	64.71	61.80	63.40	6836941
2022-05-18	62.62	63.82	60.01	60.51	6828123
2022-05-19	60.16	64.47	60.11	62.05	6751699
2022-05-20	63.06	63.75	58.51	60.57	8740955
2022-05-23	62.30	63.65	59.86	63.14	6221409
2022-05-24	61.99	62.18	60.09	61.33	6208093
2022-05-25	60.03	61.46	58.88	60.94	6188583
2022-05-26	60.95	63.25	59.74	62.85	5268412
2022-05-27	63.59	65.98	63.25	64.50	6887413
2022-05-31	66.09	67.52	61.31	61.72	18488763
2022-06-01	61.14	63.71	60.64	62.41	4459146
2022-06-02	63.70	65.14	62.85	63.83	3925145
2022-06-03	62.55	63.05	61.06	61.83	3182762
2022-06-06	62.59	64.25	61.20	64.02	5390902
2022-06-07	62.80	65.55	62.23	65.51	3811076
2022-06-08	64.53	65.90	62.12	62.28	4453330
2022-06-09	61.46	61.70	55.56	55.56	10345893
2022-06-10	54.04	54.75	52.57	53.01	9354669
2022-06-13	49.59	50.92	48.27	49.84	7334355
2022-06-14	50.17	50.51	48.30	48.92	5759070
2022-06-15	49.55	52.39	49.01	51.11	10392370
2022-06-16	48.46	51.86	48.45	49.68	8381338
2022-06-17	49.47	50.20	47.64	49.28	8593426
2022-06-21	50.79	51.94	49.49	50.08	5540918
2022-06-22	47.51	49.89	47.47	48.90	6423987
2022-06-23	47.98	48.80	45.22	46.62	8209069
2022-06-24	47.19	49.85	46.52	49.36	7387829
2022-06-27	50.52	50.52	48.75	49.56	4212020
2022-06-28	50.12	51.10	48.87	49.25	5222532
2022-06-29	49.74	49.75	46.88	47.62	4292061
2022-06-30	46.18	46.59	44.27	45.58	6217520
2022-07-01	44.89	45.83	43.35	44.78	6634831
2022-07-05	42.83	43.26	41.37	42.09	7444969
2022-07-06	41.89	43.12	40.65	42.63	8640691
2022-07-07	45.50	46.73	45.18	45.65	7508197
2022-07-08	45.63	45.79	44.40	44.83	5312466
2022-07-11	43.82	44.38	42.59	42.73	4849341
2022-07-12	41.65	42.95	41.16	42.25	4310102
2022-07-13	41.59	43.53	41.38	43.19	3671339
2022-07-14	40.84	41.15	39.57	40.81	5408234
2022-07-15	41.56	43.06	40.31	43.06	5191708
2022-07-18	44.47	45.25	43.09	43.42	5707284
2022-07-19	43.29	44.92	42.85	44.90	5484089
2022-07-20	44.67	45.49	43.60	45.06	6823184
2022-07-21	47.33	47.45	43.46	45.15	12226238
2022-07-22	46.05	48.47	45.47	45.80	10121229
2022-07-25	46.80	47.73	46.20	46.80	6842148
2022-07-26	47.13	48.22	46.16	46.99	5336657
2022-07-27	47.61	47.96	45.89	47.75	4819049
2022-07-28	48.29	49.22	46.63	49.08	5081035
2022-07-29	49.82	51.02	49.09	50.89	5622033
2022-08-01	49.88	50.22	48.06	48.28	5926862
2022-08-02	47.84	49.56	47.26	48.34	4685863
2022-08-03	48.67	48.85	47.52	48.49	4383122
2022-08-04	48.54	49.64	47.20	47.85	4494611
2022-08-05	47.49	51.35	47.45	49.42	5074792
2022-08-08	49.65	50.40	48.47	48.65	4228844
2022-08-09	49.45	50.74	49.26	50.38	4725274
2022-08-10	51.32	53.45	50.80	52.95	5677794
2022-08-11	54.27	55.63	53.12	53.27	4924474
2022-08-12	52.40	53.43	51.77	52.76	4262674
2022-08-15	50.59	52.18	49.93	51.70	4225088
2022-08-16	52.80	53.89	52.59	53.12	4925114
2022-08-17	52.03	52.44	51.29	51.98	4020402
2022-08-18	52.57	54.20	52.36	53.84	4021462
2022-08-19	52.53	52.78	50.69	51.01	4467135
2022-08-22	50.00	50.95	49.06	50.27	4340009
2022-08-23	51.06	53.88	50.67	53.09	5267034
2022-08-24	52.11	54.46	51.77	54.43	4943568
2022-08-25	55.19	57.00	54.40	56.92	4968527
2022-08-26	57.67	58.24	55.20	55.84	5506845
2022-08-29	55.17	56.88	54.67	55.50	5515827
2022-08-30	54.89	54.89	50.03	50.79	7757509
2022-08-31	50.33	50.61	48.89	49.48	5649651
2022-09-01	47.70	48.41	46.10	48.08	5971366
2022-09-02	49.28	50.35	48.93	49.25	3963120
2022-09-06	49.66	50.52	47.45	47.91	6800871
2022-09-07	47.02	48.07	46.12	47.66	5242804
2022-09-08	47.98	48.94	47.15	48.86	5264385
2022-09-09	50.40	53.07	50.27	52.62	7269523
2022-09-12	53.40	53.79	51.56	52.34	5283214
2022-09-13	50.34	52.44	49.83	50.29	4331637
2022-09-14	49.10	49.47	44.03	44.81	13376446
2022-09-15	44.57	45.54	43.01	43.14	8631739
2022-09-16	43.10	43.76	41.61	42.46	11489623
2022-09-19	41.25	45.12	41.09	44.63	6566960
2022-09-20	43.58	43.80	42.70	43.53	5023568
2022-09-21	43.50	43.87	39.37	39.41	11719965
2022-09-22	39.94	40.39	37.48	37.52	9867663
2022-09-23	35.90	36.32	35.11	35.51	8163851
2022-09-26	35.09	36.02	34.35	34.47	7275503
2022-09-27	35.04	35.84	34.40	34.70	8346278
2022-09-28	34.68	35.53	33.70	35.23	9904833
2022-09-29	37.15	37.55	34.27	35.43	13168093
2022-09-30	34.81	35.74	33.55	33.66	9024626
2022-10-03	34.35	37.94	34.00	37.39	9731361
2022-10-04	39.16	40.39	38.38	40.23	9700670
2022-10-05	38.93	40.42	38.31	40.08	7798397
2022-10-06	39.37	40.35	38.65	39.85	6853926
2022-10-07	39.04	39.36	37.88	39.01	6270625
2022-10-10	39.50	40.19	38.46	38.84	5590142
2022-10-11	37.86	39.07	37.29	37.85	4918681
2022-10-12	37.78	41.11	36.58	39.86	17974220
2022-10-13	38.64	40.97	38.29	40.88	8221708
2022-10-14	40.94	40.94	37.89	38.35	5606597
2022-10-17	39.45	40.29	38.40	39.38	5538020
2022-10-18	40.37	40.58	38.58	39.71	5082704
2022-10-19	39.02	39.31	37.15	37.62	8372839
2022-10-20	35.82	41.67	35.40	38.91	36329460
2022-10-21	38.85	41.92	38.56	41.06	13762581
2022-10-24	40.05	40.15	38.60	39.17	7822356
2022-10-25	38.77	42.39	38.44	41.49	8522212
2022-10-26	42.09	43.08	41.28	42.65	6084100
2022-10-27	42.58	42.81	41.19	41.41	5169067
2022-10-28	40.78	40.79	38.46	39.39	6566408
2022-10-31	38.86	40.03	38.82	39.03	5388653
2022-11-01	40.77	42.13	40.26	40.88	6356120
2022-11-02	40.71	41.14	37.77	37.77	5227760
2022-11-03	37.14	38.19	36.51	37.70	4407655
2022-11-04	41.54	43.52	40.80	42.40	11099443
2022-11-07	42.47	42.79	41.00	41.51	4790732
2022-11-08	42.18	43.39	41.46	43.23	4740199
2022-11-09	42.53	42.75	40.34	40.68	4181219
2022-11-10	42.81	45.49	42.81	43.83	8201898
2022-11-11	45.26	50.76	45.04	47.66	18068228
2022-11-14	46.55	49.05	46.40	48.22	6572530
2022-11-15	49.60	49.99	48.44	49.21	5395269
2022-11-16	47.65	48.83	46.24	48.67	7751298
2022-11-17	46.93	47.46	45.55	47.37	5688237
2022-11-18	48.18	48.57	46.72	47.31	3967438
2022-11-21	46.13	46.89	44.51	46.63	5378136
2022-11-22	47.72	49.42	46.94	49.36	5593316
2022-11-23	48.51	48.97	47.88	48.51	3214022
2022-11-25	48.55	48.94	47.61	47.89	1687359
2022-11-28	46.92	47.34	45.57	46.43	4805316
2022-11-29	47.78	48.31	47.45	47.70	3632245
2022-11-30	48.88	50.49	47.63	50.13	6778409
2022-12-01	50.04	50.77	48.85	49.10	3848362
2022-12-02	48.06	50.58	47.65	50.39	4833508
2022-12-05	50.50	51.25	46.52	46.52	6391821
2022-12-06	47.30	48.80	47.05	48.31	4103105
2022-12-07	47.58	48.64	46.57	46.60	3152394
2022-12-08	48.39	48.46	47.05	47.28	2601892
2022-12-09	45.81	46.15	44.78	45.08	4587155
2022-12-12	44.38	45.88	43.79	45.81	4502758
2022-12-13	48.55	48.88	45.45	46.17	4444303
2022-12-14	45.35	45.95	44.77	45.50	3755322
2022-12-15	44.40	44.66	43.01	43.27	4300872
2022-12-16	42.57	43.57	42.22	42.72	7334754
2022-12-19	43.00	43.20	41.91	42.32	3189591
2022-12-20	42.62	44.33	42.58	44.09	4948055
2022-12-21	44.68	45.75	43.95	44.87	3986216
2022-12-22	44.58	44.63	41.82	43.85	3731046
2022-12-23	44.17	44.57	43.50	44.20	2061757
2022-12-27	44.90	45.58	44.59	44.86	2031480
2022-12-28	44.86	44.86	43.43	43.80	3116338
2022-12-29	44.03	46.70	43.73	46.56	4744674
2022-12-30	46.01	46.48	44.69	45.47	3614386
2023-01-03	45.77	46.67	44.44	44.58	2880182
2023-01-04	44.77	45.90	44.37	45.13	3523420
2023-01-05	45.30	45.99	44.14	45.49	3835722
2023-01-06	46.52	47.74	45.68	46.36	4645220
2023-01-09	47.59	50.65	47.49	50.27	6175599
2023-01-10	50.60	53.13	49.91	52.98	5734276
2023-01-11	53.21	53.55	51.68	51.95	5175953
2023-01-12	52.84	53.36	50.60	53.32	5733266
2023-01-13	52.84	55.02	52.45	54.61	4697047
2023-01-17	54.61	55.49	54.06	54.86	5288249
2023-01-18	56.50	57.61	53.13	53.45	9115377
2023-01-19	51.14	53.14	49.52	49.52	12142684
2023-01-20	49.14	51.73	48.68	51.00	6097998
2023-01-23	51.27	52.00	50.42	51.75	4311410
2023-01-24	51.22	54.06	51.20	52.87	5561496
2023-01-25	51.87	52.71	51.07	52.19	4584114
2023-01-26	52.43	52.75	50.41	52.11	3967436
2023-01-27	51.39	53.46	50.98	52.75	4772525
2023-01-30	51.91	52.13	50.28	50.34	4370035
2023-01-31	49.90	52.30	49.53	52.24	4638765
2023-02-01	52.10	54.73	51.62	54.58	5479053
2023-02-02	54.28	54.47	51.92	53.66	4665593
2023-02-03	53.40	54.38	52.58	52.74	3546185
2023-02-06	55.14	55.40	50.86	52.02	5405112
2023-02-07	52.16	53.40	50.87	53.24	4359369
2023-02-08	52.18	52.68	50.61	50.62	4649482
2023-02-09	51.47	51.67	49.71	50.01	4197561
2023-02-10	49.28	49.49	48.19	48.69	4612560
2023-02-13	48.39	48.70	47.12	47.95	3334051
2023-02-14	47.50	49.08	46.94	48.93	4296238
2023-02-15	47.51	48.59	47.28	48.41	3628285
2023-02-16	48.29	50.44	48.05	48.77	5437503
2023-02-17	48.18	48.19	46.32	46.89	5550593
2023-02-21	48.13	49.79	47.81	48.07	5382019
2023-02-22	49.73	50.96	48.51	48.98	7719780
2023-02-23	48.50	49.03	46.55	47.96	4654339
2023-02-24	46.93	46.93	45.27	46.45	4587667
2023-02-27	46.85	48.44	46.37	48.04	4931159
2023-02-28	48.25	50.04	47.80	48.94	3871434
2023-03-01	51.29	52.96	50.53	51.65	7599559
2023-03-02	50.19	53.71	50.05	53.69	6469643
2023-03-03	54.33	55.74	53.70	55.42	6162675
2023-03-06	54.01	54.90	53.38	53.69	5129924
2023-03-07	52.78	53.04	49.92	50.17	6298115
2023-03-08	50.41	51.24	49.75	51.02	3467001
2023-03-09	50.70	51.14	47.33	47.90	5590521
2023-03-10	48.12	48.12	44.46	44.91	6195524
2023-03-13	43.51	46.05	42.25	44.71	5585459
2023-03-14	45.83	46.23	43.92	44.59	4196995
2023-03-15	42.33	42.47	38.85	39.77	9434502
2023-03-16	39.17	41.10	38.51	40.75	6522501
2023-03-17	40.61	40.75	38.90	39.15	10291975
2023-03-20	39.89	40.78	39.69	40.28	8559764
2023-03-21	41.12	42.47	41.12	41.91	4334067
2023-03-22	41.95	42.24	39.96	40.06	6664518
2023-03-23	40.58	41.63	39.73	40.23	4143239
2023-03-24	39.28	40.19	38.82	40.08	4014499
2023-03-27	40.51	40.77	39.57	40.12	3897729
2023-03-28	40.25	41.03	40.06	40.53	3409822
2023-03-29	41.30	41.40	40.71	40.94	4154949
2023-03-30	41.60	42.89	41.38	41.76	4800356
2023-03-31	41.97	42.75	41.60	42.56	3079309
2023-04-03	42.56	42.95	41.13	41.77	3272145
2023-04-04	41.44	41.52	39.31	40.34	4587363
2023-04-05	39.82	40.19	38.72	39.43	4250998
2023-04-06	39.12	39.29	38.08	39.16	5313556
2023-04-10	39.16	40.15	39.00	39.78	2452039
2023-04-11	40.52	41.18	40.15	40.63	4282019
2023-04-12	41.18	41.25	39.38	39.64	5255978
2023-04-13	40.38	41.35	40.12	40.94	4086474
2023-04-14	41.35	41.43	39.99	40.40	3376721
2023-04-17	40.31	40.82	40.09	40.80	2841151
2023-04-18	41.37	42.19	41.00	42.15	3753218
2023-04-19	40.96	41.96	40.50	41.22	5951990
2023-04-20	40.00	42.23	39.62	40.23	9331203
2023-04-21	39.83	39.83	37.41	38.16	9180084
2023-04-24	37.98	38.54	37.56	38.04	5029922
2023-04-25	36.90	36.90	35.72	35.75	6363472
2023-04-26	36.08	36.20	35.02	35.45	4799489
2023-04-27	35.56	36.48	35.40	36.27	3850853
2023-04-28	36.08	37.24	35.78	37.14	3835148
2023-05-01	37.66	37.70	36.77	37.27	2730319
2023-05-02	36.46	36.72	35.14	35.68	3927155
2023-05-03	35.61	36.25	34.86	35.02	3564572
2023-05-04	34.66	35.09	33.95	34.38	3615347
2023-05-05	35.24	36.35	34.87	36.15	3870326
2023-05-08	37.96	38.20	36.69	36.82	3750369
2023-05-09	36.10	36.92	35.71	36.51	3446286
2023-05-10	37.14	37.22	35.38	36.14	2961222
2023-05-11	35.40	35.93	35.06	35.33	3272433
2023-05-12	35.44	35.50	35.03	35.27	1980049
2023-05-15	35.51	37.08	35.37	36.99	3438900
2023-05-16	36.49	37.03	36.03	36.10	3234860
2023-05-17	36.95	37.35	36.19	36.74	4058251
2023-05-18	36.29	36.93	35.67	36.81	3326287
2023-05-19	37.15	37.15	35.93	36.10	3553568
2023-05-22	36.18	36.94	36.06	36.40	3252830
2023-05-23	36.00	36.17	35.45	35.67	3542708
2023-05-24	35.26	35.36	34.21	34.35	3450694
2023-05-25	34.21	34.64	33.51	33.79	3906539
2023-05-26	34.59	34.79	33.61	33.69	5877107
2023-05-30	33.71	33.71	32.07	32.80	6159490
2023-05-31	32.50	32.70	31.14	31.72	6457625
2023-06-01	32.00	33.04	31.52	32.70	4830644
2023-06-02	34.29	35.39	33.94	34.94	8045744
2023-06-05	34.83	34.43	33.40	34.94	4118519
2023-06-06	33.50	34.98	33.44	34.55	4132640
2023-06-07	34.93	36.34	34.55	35.35	5266294
2023-06-08	35.61	35.95	34.76	35.58	3779418
2023-06-09	35.61	35.83	34.83	35.23	3072409
2023-06-12	34.87	35.68	34.62	34.99	3857446
2023-06-13	36.02	37.61	35.89	36.70	6175909
2023-06-14	37.74	37.74	35.66	36.13	4615132
2023-06-15	35.67	36.24	35.35	35.97	4217496
2023-06-16	35.97	36.04	34.79	35.62	5812781
2023-06-20	34.58	34.88	33.88	34.22	5374934
2023-06-21	33.70	35.13	33.58	34.91	4907536
2023-06-22	33.80	33.95	32.81	33.41	7328343
2023-06-23	32.73	33.30	32.55	32.84	5497399
2023-06-26	32.78	33.53	32.78	32.99	3311317
2023-06-27	33.49	34.53	33.03	34.43	4130368
2023-06-28	34.00	34.03	33.39	33.66	3657233
2023-06-29	33.50	33.96	33.08	33.76	5419217
2023-06-30	33.99	34.10	33.32	33.93	4971171
2023-07-03	34.50	34.93	34.14	34.27	2460935
2023-07-05	33.91	34.44	33.52	33.68	4490668
2023-07-06	33.03	33.22	31.83	32.54	6069900
2023-07-07	32.80	34.60	32.68	34.09	6300263
2023-07-10	33.70	34.57	33.60	34.14	3891413
2023-07-11	33.60	34.87	33.33	34.69	5218426
2023-07-12	35.81	35.95	35.00	35.05	4288675
2023-07-13	35.70	37.17	35.55	36.69	5835871
2023-07-14	35.50	35.52	34.05	34.52	8082529
2023-07-17	34.35	36.05	34.25	35.57	6405879
2023-07-18	35.31	35.72	34.62	35.04	4661669
2023-07-19	35.17	35.34	34.53	34.84	6127124
2023-07-20	35.33	35.76	32.67	32.68	11962060
2023-07-21	32.79	33.50	32.76	33.38	5567261
2023-07-24	32.89	34.31	32.77	33.75	6036658
2023-07-25	34.69	36.34	34.26	35.61	8928584
2023-07-26	35.02	35.45	34.55	34.84	7282086
2023-07-27	35.06	35.13	33.90	33.91	6002474
2023-07-28	34.35	34.79	33.79	34.76	4173672
2023-07-31	35.45	36.59	35.31	36.19	6038960
2023-08-01	35.48	35.66	35.10	35.18	5222665
2023-08-02	34.43	34.69	33.66	33.93	5294750
2023-08-03	34.00	34.69	33.51	34.50	4244965
2023-08-04	34.55	34.93	33.76	33.85	3820122
2023-08-07	33.90	34.06	33.22	34.06	3520608
2023-08-08	33.02	33.35	32.68	33.23	5366294
2023-08-09	33.48	34.09	33.03	33.62	4132679
2023-08-10	33.97	34.00	32.55	32.88	4810865
2023-08-11	32.47	32.50	31.81	31.96	4735375
2023-08-14	31.56	31.86	30.60	31.73	7337110
2023-08-15	31.48	31.48	30.31	30.34	5807857
2023-08-16	30.08	30.52	29.10	29.31	7915883
2023-08-17	29.92	30.04	28.91	29.11	6527408
2023-08-18	28.45	29.00	28.23	28.97	7345396
2023-08-21	29.00	29.07	28.03	28.59	4701351
2023-08-22	28.91	29.09	28.18	28.78	4594258
2023-08-23	28.78	29.03	28.56	28.81	5915245
2023-08-24	28.36	29.11	28.31	28.75	4329546
2023-08-25	28.82	29.08	27.76	28.23	5398305
2023-08-28	28.60	29.02	28.38	28.48	4457549
2023-08-29	28.54	29.62	28.34	29.61	6315824
2023-08-30	29.65	29.65	29.07	29.51	4926964
2023-08-31	29.82	30.83	29.56	30.08	19155338
2023-09-01	30.95	31.45	30.70	31.10	5976992
2023-09-05	30.78	31.12	30.20	30.29	4304771
2023-09-06	30.04	30.65	29.81	30.20	4090894
2023-09-07	29.45	29.45	28.06	28.45	9406076
2023-09-08	28.30	28.47	27.96	28.10	4524257
2023-09-11	28.82	29.05	28.43	28.68	5012351
2023-09-12	28.45	28.82	28.12	28.20	3630503
2023-09-13	28.22	28.69	28.07	28.65	3960695
2023-09-14	29.52	30.30	29.41	30.19	6722592
2023-09-15	29.89	29.89	28.80	28.85	8716044
2023-09-18	29.19	29.24	28.49	28.85	4524804
2023-09-19	28.83	28.99	27.84	28.34	5153224
2023-09-20	28.65	29.79	28.55	29.38	8084407
2023-09-21	28.68	28.68	27.86	27.87	5488792
2023-09-22	28.27	28.60	28.05	28.35	5096808
2023-09-25	27.75	27.77	26.34	26.63	9304192
2023-09-26	26.36	26.75	25.59	25.86	6536845
2023-09-27	26.07	26.78	25.95	26.20	5604857
2023-09-28	26.59	28.15	26.41	28.14	7998093
2023-09-29	29.07	29.83	28.97	29.06	7723051
2023-10-02	28.69	29.33	28.33	28.84	4496029
2023-10-03	28.11	28.85	27.27	27.65	5457898
2023-10-04	27.73	27.81	26.37	27.16	5335536
2023-10-05	27.13	27.30	26.45	26.53	4425076
2023-10-06	26.57	27.50	26.13	27.15	6246883
2023-10-09	26.68	27.47	26.62	27.25	3857120
2023-10-10	27.64	28.57	27.47	28.20	4850018
2023-10-11	28.29	28.40	27.60	28.04	3749841
2023-10-12	28.04	28.06	26.41	26.90	4851815
2023-10-13	27.00	27.25	26.33	26.58	4533433
2023-10-16	27.20	27.45	26.78	26.81	4977729
2023-10-17	26.30	28.37	26.27	27.77	6025202
2023-10-18	27.10	27.43	26.50	26.52	6489364
2023-10-19	26.16	26.22	24.22	24.24	13580570
2023-10-20	23.50	24.37	23.26	24.01	9204421
2023-10-23	23.16	24.21	23.07	23.41	6780193
2023-10-24	23.66	24.21	23.36	23.44	7557444
2023-10-25	23.34	24.03	23.14	23.84	5510187
2023-10-26	23.99	24.19	23.37	23.51	6386776
2023-10-27	23.98	24.11	23.17	23.41	6325040
2023-10-30	24.00	25.43	23.85	25.32	9442581
2023-10-31	25.28	25.89	24.84	25.64	5156478
2023-11-01	25.67	25.78	24.28	25.03	6202053
2023-11-02	25.50	26.14	25.30	26.07	5825331
2023-11-03	26.50	27.01	26.14	26.53	5479951
2023-11-06	26.71	26.73	25.76	25.97	3869527
2023-11-07	25.22	25.60	24.82	25.54	4852895
2023-11-08	25.12	25.66	24.97	25.53	3671356
2023-11-09	25.81	25.87	24.41	24.58	4078496
2023-11-10	24.70	24.89	24.28	24.64	3040197
2023-11-13	24.49	25.03	24.30	24.60	2839661
2023-11-14	25.44	26.57	25.36	26.17	5472140
2023-11-15	26.52	27.34	26.36	26.95	5857249
2023-11-16	26.60	26.99	25.94	26.00	4080260
2023-11-17	26.35	26.98	26.12	26.22	4988743
2023-11-20	26.32	26.70	25.97	26.47	4231732
2023-11-21	26.28	26.63	26.17	26.39	2881900
2023-11-22	26.28	26.62	25.98	26.38	2925838
2023-11-24	26.16	26.56	26.16	26.24	1282299
2023-11-27	26.22	26.60	25.87	26.30	3428999
2023-11-28	26.22	26.29	25.64	26.08	4382377
2023-11-29	26.42	27.04	26.22	26.44	6103838
2023-11-30	26.58	27.25	26.44	26.86	4823473
2023-12-01	27.00	28.02	26.51	27.74	5462935
2023-12-04	27.28	27.93	26.77	26.81	4964975
2023-12-05	26.50	26.53	25.13	25.24	7715838
2023-12-06	25.60	25.96	25.04	25.12	4055033
2023-12-07	25.16	25.29	24.27	24.94	6780082
2023-12-08	25.04	25.73	24.87	25.02	5133177
2023-12-11	24.75	25.32	24.67	24.93	4290666
2023-12-12	24.68	24.75	23.80	24.05	5849349
2023-12-13	24.04	26.04	23.89	25.99	7919148
2023-12-14	27.04	30.14	26.94	29.90	16594044
2023-12-15	29.93	32.50	29.67	31.10	19183792
2023-12-18	31.44	32.31	30.52	30.52	7270394
2023-12-19	31.19	33.00	30.91	32.42	7967243
2023-12-20	32.01	32.48	30.56	30.65	7516945
2023-12-21	31.25	32.14	30.59	32.02	5566085
2023-12-22	32.96	34.44	32.88	33.77	9066769
2023-12-26	33.86	34.12	33.50	33.87	4505900
2023-12-27	34.23	35.04	33.75	34.81	5798101
2023-12-28	34.68	34.81	34.20	34.55	3909863
2023-12-29	34.31	34.74	33.93	34.00	3295505
2024-01-02	33.53	33.97	33.04	33.31	3837998
2024-01-03	32.12	32.27	31.05	31.49	8245658
2024-01-04	31.13	31.49	30.86	31.13	4543572
2024-01-05	30.54	32.31	30.09	32.13	7317669
2024-01-08	31.82	32.09	31.22	31.73	4992051
2024-01-09	31.82	32.45	31.55	31.94	5792123
2024-01-10	31.80	32.14	31.31	31.65	4733613
2024-01-11	31.49	31.64	30.66	30.88	4419749
2024-01-12	31.19	31.82	30.02	30.03	3933935
2024-01-16	29.17	29.29	27.28	27.87	10715028
2024-01-17	27.17	27.67	27.05	27.18	9606378
2024-01-18	27.62	28.72	26.58	26.75	12853154
2024-01-19	26.73	27.38	26.35	27.36	6001915
2024-01-22	26.87	27.86	26.77	27.62	5793822
2024-01-23	29.15	30.49	29.03	29.51	9363900
2024-01-24	30.25	30.37	29.32	29.76	8916006
2024-01-25	29.96	30.45	29.21	29.88	4683347
2024-01-26	30.22	30.70	29.87	30.61	5123914
2024-01-29	30.46	30.97	29.69	30.91	4649101
2024-01-30	30.34	30.84	30.00	30.61	4714657
2024-01-31	30.49	31.36	29.72	29.75	5760362
2024-02-01	30.08	30.41	29.15	29.69	4174587
2024-02-02	29.00	29.72	28.55	29.49	4959005
2024-02-05	28.60	28.60	26.74	26.84	8824323
2024-02-06	26.94	27.79	26.93	27.62	7829540
2024-02-07	27.60	27.77	26.93	27.53	5017197
2024-02-08	27.44	28.07	27.14	27.71	4854492
2024-02-09	27.71	27.73	26.70	26.89	4762128
2024-02-12	27.10	28.10	26.87	27.90	4374586
2024-02-13	26.90	27.20	25.58	25.85	7264231
2024-02-14	26.21	26.99	25.87	26.79	5100599
2024-02-15	27.04	27.64	26.92	27.39	4385488
2024-02-16	27.34	28.03	27.16	27.40	4686221
2024-02-20	26.88	26.88	26.16	26.69	4711849
2024-02-21	27.12	28.04	27.07	27.96	5642088
2024-02-22	27.77	27.84	27.26	27.75	6720750
2024-02-23	27.62	27.71	26.47	26.52	5340275
2024-02-26	26.15	26.15	24.86	25.34	11130001
2024-02-27	25.91	27.00	25.20	26.70	6822581
2024-02-28	26.19	26.54	25.97	26.32	3748436
2024-02-29	26.69	27.26	26.31	27.21	6020162
2024-03-01	27.50	27.82	26.88	27.58	6845450
2024-03-04	27.50	27.55	27.04	27.48	3954744
2024-03-05	27.05	27.21	26.57	26.91	5704755
2024-03-06	27.67	28.73	26.90	28.22	6335600
2024-03-07	28.86	30.10	28.86	29.87	7740525
2024-03-08	30.38	30.64	29.27	29.85	6537765
2024-03-11	29.58	30.79	29.48	30.49	6274509
2024-03-12	30.60	30.75	29.21	29.79	6140114
2024-03-13	30.03	31.19	29.98	30.56	6703181
2024-03-14	30.38	30.65	29.61	30.02	5678606
2024-03-15	29.90	30.76	29.64	30.44	8175194
2024-03-18	30.94	31.66	30.79	31.03	6844543
2024-03-19	30.30	30.47	28.72	29.67	9888748
2024-03-20	29.63	31.88	29.52	31.35	7446940
2024-03-21	31.71	32.13	31.05	31.35	5594696
2024-03-22	31.00	31.53	30.84	31.40	4334930
2024-03-25	31.57	32.30	31.50	31.86	4744964
2024-03-26	32.32	32.32	31.23	31.58	3764994
2024-03-27	31.72	33.23	31.67	33.21	6438969
2024-03-28	33.24	33.97	33.20	33.79	6147050
2024-04-01	34.10	34.36	33.51	34.02	4440195
2024-04-02	34.06	35.75	33.82	35.64	8190058
2024-04-03	35.90	37.55	35.76	37.18	11119381
2024-04-04	37.30	37.67	35.83	35.95	8961304
2024-04-05	35.77	36.72	35.65	36.49	4509638
2024-04-08	36.91	37.15	36.21	36.34	4690518
2024-04-09	37.10	37.47	36.28	36.82	4750896
2024-04-10	35.71	36.66	35.30	36.19	5437519
2024-04-11	36.16	36.69	35.75	36.23	4244764
2024-04-12	37.47	38.03	34.96	35.20	7488668
2024-04-15	37.00	37.59	36.47	36.57	9916287
2024-04-16	35.15	36.34	35.05	36.09	7126858
2024-04-17	37.16	37.48	35.21	35.55	12618849
2024-04-18	35.51	36.40	33.84	35.47	11608374
2024-04-19	35.20	36.44	35.06	35.53	8016819
2024-04-22	35.73	36.64	35.25	36.35	7838898
2024-04-23	35.00	36.39	34.51	36.06	7574373
2024-04-24	35.96	36.55	35.74	36.08	5706785
2024-04-25	35.86	36.06	34.78	35.94	4467443
2024-04-26	36.51	37.39	36.23	36.88	5653338
2024-04-29	36.88	38.20	36.65	37.65	5738173
2024-04-30	36.76	36.92	35.11	35.14	7992998
2024-05-01	35.20	35.47	33.88	34.25	8387860
2024-05-02	34.11	35.98	34.03	35.94	5784373
2024-05-03	36.70	37.20	36.25	36.77	5496634
2024-05-06	37.33	37.94	37.01	37.32	3769492
2024-05-07	37.17	37.79	37.13	37.57	3073877
2024-05-08	36.70	36.96	36.30	36.64	4058778
2024-05-09	36.86	37.69	36.47	37.36	4988988
2024-05-10	37.63	37.78	36.86	37.12	4540832
2024-05-13	37.65	40.31	37.58	40.16	8841687
2024-05-14	40.38	40.84	39.51	39.83	5399150
2024-05-15	40.40	40.50	39.07	40.04	5737070
2024-05-16	40.00	40.80	39.80	40.15	3743650
2024-05-17	40.74	41.55	40.66	41.12	4260672
2024-05-20	41.17	42.84	41.02	42.53	7220293
2024-05-21	42.27	44.57	42.18	44.09	9390676
2024-05-22	42.97	42.97	41.80	42.15	6324183
2024-05-23	42.20	42.26	40.33	41.05	4764061
2024-05-24	41.59	42.13	41.36	41.64	2921734
2024-05-28	42.80	43.60	42.44	43.20	7888482
2024-05-29	42.47	44.01	42.27	43.93	5275412
2024-05-30	43.29	45.48	43.18	44.54	5824970
2024-05-31	44.76	45.46	43.30	44.27	4527342
2024-06-03	44.66	44.96	43.75	44.01	3887113
2024-06-04	43.01	43.28	41.28	42.01	6500590
2024-06-05	41.85	42.74	41.78	42.59	3355544
2024-06-06	42.51	43.01	42.29	42.65	3154841
2024-06-07	41.60	41.87	40.42	40.91	3982794
2024-06-10	41.00	41.59	40.64	41.16	2950620
2024-06-11	40.25	40.46	39.56	40.21	3520311
2024-06-12	41.64	42.25	39.69	39.71	3301571
2024-06-13	39.52	39.85	38.34	38.54	4360673
2024-06-14	37.86	38.15	37.21	37.90	3228475
2024-06-17	37.52	37.73	36.90	37.40	3847296
2024-06-18	37.01	38.23	36.79	37.49	3898413
2024-06-20	38.10	39.11	37.90	38.98	7089761
2024-06-21	39.96	40.55	39.11	40.40	6499933
2024-06-24	40.42	41.57	40.42	40.56	4962772
2024-06-25	40.10	40.19	39.17	39.94	3066249
2024-06-26	39.82	39.97	38.91	39.43	3018214
2024-06-27	39.34	39.46	38.53	38.82	5027286
2024-06-28	39.84	40.12	39.10	39.78	6829130
2024-07-01	40.25	40.87	39.54	39.70	3228005
2024-07-02	39.89	41.15	39.85	40.83	4039457
2024-07-03	41.59	43.00	41.58	42.38	4074499
2024-07-05	42.65	43.10	42.42	42.44	2670187
2024-07-08	42.54	42.55	41.31	41.66	3001032
2024-07-09	41.52	42.09	40.30	40.33	3075140
2024-07-10	40.66	40.80	38.23	38.46	6127301
2024-07-11	40.31	40.52	38.35	39.18	8804646
2024-07-12	40.11	40.41	38.87	38.95	4871111
2024-07-15	39.00	40.06	38.55	39.30	3816328
2024-07-16	38.17	38.69	37.46	38.66	6208296
2024-07-17	38.24	38.68	36.81	36.81	7669934
2024-07-18	36.70	38.22	35.39	35.65	8903577
2024-07-19	35.26	35.26	34.55	34.92	5336980
2024-07-22	34.70	34.82	34.22	34.53	6116742
2024-07-23	33.95	34.28	33.57	33.90	11913613
2024-07-24	33.78	34.18	32.67	32.84	6360102
2024-07-25	32.72	33.54	32.50	32.91	5914151
2024-07-26	33.75	34.18	32.92	33.43	5798758
2024-07-29	33.20	33.46	32.82	33.02	4268417
2024-07-30	32.55	32.67	31.16	31.77	8687812
2024-07-31	32.79	33.57	32.76	33.04	6746214
2024-08-01	32.95	33.27	31.09	31.47	18449706
2024-08-02	31.05	31.06	29.27	29.47	6889118
2024-08-05	27.98	28.54	27.12	28.44	13153602
2024-08-06	28.50	29.64	28.20	29.39	13447150
2024-08-07	30.00	30.52	28.93	29.21	9780630
2024-08-08	29.61	30.66	29.55	30.63	6060962
2024-08-09	31.26	31.26	30.39	30.46	7073596
2024-08-12	31.03	31.66	31.01	31.19	5599602
2024-08-13	31.07	31.72	30.98	31.60	4914176
2024-08-14	31.81	31.97	30.88	31.10	5259696
2024-08-15	31.74	32.36	31.67	32.09	5102259
2024-08-16	31.75	32.42	31.70	32.12	4350152
2024-08-19	32.51	34.14	32.31	34.00	7297945
2024-08-20	34.10	34.75	33.68	33.76	5105345
2024-08-21	34.04	34.05	32.92	33.29	4287675
2024-08-22	33.25	33.45	32.37	32.52	2894986
2024-08-23	32.75	34.10	32.51	33.92	4113845
2024-08-26	35.00	35.18	34.47	34.56	5397095
2024-08-27	34.35	35.11	34.09	34.30	3538716
2024-08-28	33.19	33.31	32.00	32.09	7350376
2024-08-29	32.21	32.78	31.70	32.47	4672904
2024-08-30	32.50	32.60	31.82	32.10	3339763
2024-09-03	31.13	31.15	29.80	30.22	5381726
2024-09-04	30.84	31.22	30.46	30.48	3127984
2024-09-05	30.60	31.09	30.11	30.27	3016694
2024-09-06	30.00	30.23	28.35	28.53	7356006
2024-09-09	29.00	29.21	28.40	28.97	5212507
2024-09-10	28.78	28.84	27.77	28.17	4685226
2024-09-11	28.84	29.91	28.30	29.86	5048503
2024-09-12	30.99	31.76	30.60	31.35	5888458
2024-09-13	32.03	32.96	31.93	32.52	5376521
2024-09-16	34.26	35.60	33.64	34.50	10730933
2024-09-17	34.01	34.24	33.42	33.97	5037471
2024-09-18	34.24	35.95	33.88	34.34	6447959
2024-09-19	35.40	35.76	34.80	34.92	6439794
2024-09-20	33.60	34.06	33.21	33.83	9046319
2024-09-23	34.13	34.45	33.78	34.23	4166613
2024-09-24	36.50	37.38	36.21	36.78	9675563
2024-09-25	35.42	36.65	35.42	36.01	5326774
2024-09-26	38.30	39.62	38.00	39.28	9517542
2024-09-27	39.53	40.30	39.09	39.27	5633106
2024-09-30	38.90	39.03	38.27	38.58	3456631
2024-10-01	39.42	39.84	38.77	39.18	4431281
2024-10-02	39.41	39.97	38.85	39.17	2911247
2024-10-03	37.95	38.61	37.76	38.17	4294655
2024-10-04	39.00	39.62	38.64	39.12	4145013
2024-10-07	38.68	39.80	38.68	39.47	3777414
2024-10-08	38.42	38.72	37.20	37.73	6819190
2024-10-09	37.34	38.69	36.88	38.44	4674017
2024-10-10	38.45	39.73	38.21	39.25	3704302
2024-10-11	40.65	41.28	40.22	41.02	5202101
2024-10-14	40.45	41.99	40.44	41.80	5480904
2024-10-15	41.34	41.81	41.00	41.30	4565649
2024-10-16	42.09	42.24	41.56	42.07	6820267
2024-10-17	42.80	42.95	40.02	40.35	11257731
2024-10-18	41.77	42.17	40.85	41.71	5355772
2024-10-21	41.82	41.95	41.18	41.52	3157358
2024-10-22	42.08	42.81	41.70	42.02	3607035
2024-10-23	41.53	42.25	41.29	41.88	4182518
2024-10-24	42.20	42.36	41.05	42.02	3696053
2024-10-25	42.19	42.25	41.09	41.10	3768912
2024-10-28	41.05	41.52	40.03	41.31	4317868
2024-10-29	41.67	41.94	40.83	40.96	3304686
2024-10-30	40.64	41.19	39.83	40.56	3993724
2024-10-31	40.34	40.56	39.44	40.09	3905256
2024-11-01	40.64	41.19	40.25	40.57	3869732
2024-11-04	40.50	41.42	40.28	40.73	2930997
2024-11-05	41.28	42.88	41.11	42.78	4715203
2024-11-06	43.00	46.03	42.33	45.36	9643703
2024-11-07	46.18	46.55	45.58	45.69	5773090
2024-11-08	44.02	44.82	43.66	44.78	3887659
2024-11-11	44.31	44.38	43.28	43.51	4004132
2024-11-12	42.73	42.73	40.11	40.95	6310822
2024-11-13	41.00	41.30	40.32	40.59	2908106
2024-11-14	41.10	42.08	40.96	41.21	4506492
2024-11-15	43.86	45.15	43.31	44.02	11259774
2024-11-18	43.96	44.20	42.83	43.98	4403300
2024-11-19	43.79	45.64	43.79	45.60	4044945
2024-11-20	45.52	46.14	45.20	45.74	3848954
2024-11-21	45.55	46.60	45.42	46.45	3125195
2024-11-22	46.04	46.34	45.33	45.47	3170046
2024-11-25	45.99	47.44	45.92	47.22	5547025
2024-11-26	46.93	47.77	46.71	47.42	3632599
2024-11-27	47.24	47.62	45.42	45.88	4680403
2024-11-29	45.85	46.57	45.15	46.43	1785249
2024-12-02	46.62	46.78	45.04	45.70	3745697
2024-12-03	46.65	46.75	45.51	45.90	2559447
2024-12-04	45.78	46.62	45.60	45.87	3365596
2024-12-05	45.85	46.19	45.05	46.17	2235609
2024-12-06	44.70	44.76	41.58	42.49	9526611
2024-12-09	44.11	44.74	41.87	41.99	6192261
2024-12-10	41.91	42.05	40.69	41.09	5115234
2024-12-11	39.75	40.30	39.16	39.54	6509499
2024-12-12	39.40	39.89	39.05	39.62	3985123
2024-12-13	39.00	39.50	38.51	39.12	3602623
2024-12-16	38.86	39.19	38.26	38.46	3518297
2024-12-17	38.00	38.87	37.53	38.44	4423210
2024-12-18	38.46	39.31	36.92	37.31	4525418
2024-12-19	37.75	38.15	36.52	36.62	4074482
2024-12-20	36.40	38.30	36.28	37.84	8586918
2024-12-23	37.84	38.75	37.59	38.58	2852149
2024-12-24	39.00	39.21	38.23	38.61	1056624
2024-12-26	38.54	38.58	38.07	38.35	1904236
2024-12-27	37.97	38.13	37.38	37.68	1924377
2024-12-30	37.25	37.73	36.65	37.15	2570536
2024-12-31	37.24	38.18	37.24	37.78	2458888
2025-01-02	38.17	39.04	37.90	37.99	2703886
2025-01-03	37.95	37.95	35.38	35.71	7491799
2025-01-06	36.00	37.08	35.92	36.49	5983917
2025-01-07	36.89	37.30	35.76	36.24	3381466
2025-01-08	35.78	36.03	34.75	36.00	3775303
2025-01-10	36.25	36.56	35.54	35.91	2943696
2025-01-13	35.58	36.52	35.40	36.47	4230003
2025-01-14	36.60	36.91	35.85	36.88	3351238
2025-01-15	37.85	38.30	37.10	38.19	5156312
2025-01-16	38.44	39.20	38.30	38.91	4884266
2025-01-17	39.24	39.87	38.94	39.53	4477360
2025-01-21	39.99	40.62	38.57	38.61	5448901
2025-01-22	39.61	39.85	38.68	38.78	9452189
2025-01-23	37.60	37.99	36.10	37.35	11784535
2025-01-24	37.85	37.85	36.70	37.43	4983825
2025-01-27	36.27	36.60	34.91	34.97	8969913
2025-01-28	35.18	35.42	34.04	34.15	5684196
2025-01-29	34.32	35.26	34.32	35.13	5534714
2025-01-30	35.53	35.82	34.95	35.53	4001162
2025-01-31	35.50	36.24	35.16	35.32	5315132
2025-02-03	34.18	35.24	33.42	34.11	5864709
2025-02-04	34.50	36.43	34.33	36.24	5343341
2025-02-05	36.11	36.24	35.48	36.03	3221797
2025-02-06	36.63	36.87	35.32	35.93	3261306
2025-02-07	36.75	37.84	36.05	36.12	4661820
2025-02-10	37.37	37.60	36.89	36.92	5755227
2025-02-11	37.08	38.58	36.72	37.17	6390471
2025-02-12	36.54	37.18	36.13	36.33	3808972
2025-02-13	36.15	36.44	35.60	36.38	4389723
2025-02-14	37.16	37.47	36.18	36.24	3113686
2025-02-18	36.27	37.03	35.89	37.01	2704391
2025-02-19	36.46	37.00	36.14	36.18	3378726
2025-02-20	36.53	37.55	36.26	37.25	5987797
2025-02-21	36.46	36.67	33.95	34.40	7218204
2025-02-24	34.50	35.78	34.27	35.02	5964227
2025-02-25	35.10	35.10	33.88	34.37	3811392
2025-02-26	34.70	34.81	33.50	33.67	4321350
2025-02-27	33.78	34.23	33.34	33.43	3979252
2025-02-28	33.00	33.36	32.55	33.25	4671800
2025-03-03	34.50	34.51	31.30	31.23	4994462
2025-03-04	31.36	31.86	30.15	31.15	5231801
2025-03-05	32.48	32.68	31.60	32.38	4520540
2025-03-06	32.40	33.84	32.28	32.83	5857222
2025-03-07	32.25	33.38	31.84	32.84	4178828
2025-03-10	32.42	32.57	30.63	30.98	5773380
2025-03-11	31.20	32.47	31.03	31.96	7065485
2025-03-12	32.40	33.68	32.13	33.25	4771057
2025-03-13	33.00	34.10	31.96	32.31	5503468
2025-03-14	33.00	33.61	32.59	33.53	3837315
2025-03-17	33.68	35.12	33.68	34.79	5839340
2025-03-18	34.59	34.66	32.99	33.97	5358568
2025-03-19	34.44	35.77	34.15	35.31	4510664
2025-03-20	34.57	35.47	34.37	34.84	3102810
2025-03-21	33.93	34.08	33.45	33.95	4720614
2025-03-24	34.46	34.63	33.31	33.47	4809045
2025-03-25	33.68	34.53	33.61	33.71	3650854
2025-03-26	34.09	34.45	33.06	33.34	3354333
2025-03-27	32.33	32.85	31.80	31.98	6066832
2025-03-28	32.05	32.18	30.51	30.66	6446552
2025-03-31	29.74	30.63	28.80	30.50	4982209
2025-04-01	30.30	30.54	29.40	30.14	4272462
2025-04-02	29.58	31.09	29.45	30.84	6289774
2025-04-03	28.85	28.99	27.13	27.33	9025452
2025-04-04	26.28	26.54	23.62	24.81	13147207
2025-04-07	23.92	26.26	23.02	24.59	7461959
2025-04-08	25.22	25.88	22.10	22.57	8923904
2025-04-09	22.13	26.67	21.53	25.86	13028208
2025-04-10	24.56	24.71	22.48	23.75	11076580
2025-04-11	24.22	25.01	23.86	24.75	7485991
2025-04-14	25.52	25.91	24.62	25.01	5833825
2025-04-15	24.51	25.37	24.44	24.68	4226924
2025-04-16	24.17	25.26	24.16	25.07	9150615
2025-04-17	23.80	24.65	23.06	23.32	13620418
2025-04-21	23.10	23.55	22.68	23.30	7072920
2025-04-22	23.62	24.94	23.57	24.32	8992926
2025-04-23	25.23	26.19	24.81	25.05	8478266
2025-04-24	25.25	26.62	25.25	26.44	6323175
2025-04-25	25.73	26.07	25.36	25.71	5296229
2025-04-28	25.45	26.04	25.19	25.56	7350738
2025-04-29	25.25	25.54	24.95	25.19	5833569
2025-04-30	24.00	24.60	23.60	24.53	5394688
2025-05-01	24.85	24.94	24.40	24.54	5126365
2025-05-02	25.11	25.88	24.74	25.53	5393994
2025-05-05	25.32	25.45	24.93	25.07	4453796
2025-05-06	24.80	25.17	24.68	24.85	5594220
2025-05-07	24.75	24.91	24.15	24.40	5297146
2025-05-08	24.66	26.00	24.40	25.72	9761233
2025-05-09	25.90	26.30	25.78	25.92	6144915
2025-05-12	27.50	28.51	27.50	28.12	11556284
2025-05-13	28.20	28.80	28.20	28.65	6836555
2025-05-14	28.78	29.86	28.75	29.61	9355087
2025-05-15	28.05	28.95	27.98	28.67	7055042
2025-05-16	28.29	29.67	28.29	29.40	8807675
2025-05-19	28.63	29.73	28.63	29.31	6323928
2025-05-20	29.25	29.45	28.48	28.79	4362798
2025-05-21	28.48	29.42	28.24	28.27	6272441
2025-05-22	28.06	28.36	27.53	27.98	4815238
2025-05-23	27.33	28.81	27.26	28.07	5297560
2025-05-27	28.25	28.50	28.00	28.25	4742273
2025-05-28	28.26	28.28	27.61	27.88	4859013
2025-05-29	28.43	28.43	27.42	27.63	3182058
2025-05-30	27.31	27.55	26.54	26.77	5724425
2025-06-02	26.15	26.97	25.83	26.60	11089117
2025-06-03	26.64	27.89	25.94	27.66	9010205
2025-06-04	27.91	27.92	27.31	27.37	4693666
2025-06-05	27.80	28.41	27.66	27.87	5947026
2025-06-06	28.20	28.47	27.78	28.01	3699705
2025-06-09	28.44	29.02	28.22	28.56	6632812
2025-06-10	28.69	29.42	28.48	28.76	5709530
2025-06-11	29.30	30.02	28.59	28.74	8174569
2025-06-12	28.02	28.89	27.98	28.86	4319652
2025-06-13	28.07	28.64	28.00	28.35	3202493
2025-06-16	28.73	29.15	28.53	29.01	5197489
2025-06-17	29.05	29.49	28.61	28.72	5188049
2025-06-18	28.63	28.85	28.13	28.35	5634805
2025-06-20	28.53	28.61	27.83	27.86	7894057
2025-06-23	28.05	28.75	27.89	28.71	5277849
2025-06-24	28.85	29.18	28.22	28.80	5249050
2025-06-25	28.95	28.97	28.13	28.17	3769322
2025-06-26	28.58	30.30	28.54	29.93	6456185

Explore More About AA

Coins representing dividend payouts and trends

AA Dividend History

Discover Alcoa Corp'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

AA Stock Split History

Discover Alcoa Corp'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

AA Historical Prices

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

Web Analytics