AM Historical Prices

Summary

Key Stock Metrics

13.12

(August 5, 2024)

52-Week Low

17.19

(March 3, 2025)

52-Week High

789.01

(August 19, 2019)

All-Time High

16.92

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-05-04	22.15	22.68	21.56	22.00	13740792
2017-05-05	22.00	22.43	22.00	22.28	1925700
2017-05-08	22.19	22.34	21.74	22.03	1312208
2017-05-09	22.00	22.07	21.65	22.00	818372
2017-05-10	21.91	21.96	21.31	21.54	1154625
2017-05-11	21.65	21.76	21.22	21.25	853257
2017-05-12	21.25	21.56	20.97	21.50	671169
2017-05-15	21.70	21.75	21.22	21.29	852665
2017-05-16	21.30	21.71	21.16	21.35	1420317
2017-05-17	21.43	21.43	21.00	21.00	929631
2017-05-18	21.04	21.10	20.83	21.01	480840
2017-05-19	20.89	21.12	20.68	21.00	916069
2017-05-22	21.15	21.91	21.10	21.91	484338
2017-05-23	21.52	22.21	21.52	22.03	873671
2017-05-24	21.94	22.09	21.50	21.68	911324
2017-05-25	21.47	22.23	21.41	22.06	656553
2017-05-26	22.05	22.25	21.86	21.97	598001
2017-05-30	22.26	22.70	21.96	22.11	1104975
2017-05-31	22.11	22.21	21.85	22.08	1081304
2017-06-01	22.11	22.60	21.82	22.57	856347
2017-06-02	22.51	22.87	22.02	22.28	1167122
2017-06-05	22.13	22.41	21.88	22.30	718569
2017-06-06	22.21	22.57	21.91	22.55	694856
2017-06-07	22.41	22.55	22.17	22.24	649747
2017-06-08	22.18	22.48	21.90	22.01	598485
2017-06-09	21.98	22.15	21.43	21.98	732099
2017-06-12	22.04	22.05	21.14	21.63	352387
2017-06-13	21.75	22.19	21.46	22.07	374239
2017-06-14	22.12	22.18	21.89	22.04	351543
2017-06-15	21.96	22.50	20.80	20.98	967911
2017-06-16	20.66	21.58	20.56	21.38	368579
2017-06-19	21.28	21.59	21.17	21.28	169735
2017-06-20	21.20	21.30	20.50	20.55	342649
2017-06-21	20.63	20.63	19.91	20.45	332122
2017-06-22	20.48	20.97	20.11	20.62	658929
2017-06-23	20.64	20.97	20.06	20.88	966358
2017-06-26	20.84	21.43	20.51	21.32	750047
2017-06-27	21.26	21.60	20.82	21.47	896055
2017-06-28	21.48	22.11	21.15	22.02	631967
2017-06-29	22.10	22.14	21.64	21.65	353378
2017-06-30	21.53	22.44	21.21	21.98	475794
2017-07-03	21.92	22.16	21.67	21.91	171054
2017-07-05	21.87	21.87	20.84	21.12	220889
2017-07-06	21.06	21.60	20.99	21.32	414136
2017-07-07	21.41	21.41	20.61	21.18	242087
2017-07-10	21.10	21.43	20.79	21.05	255980
2017-07-11	20.98	21.49	20.86	21.35	282521
2017-07-12	21.32	21.57	21.13	21.49	83698
2017-07-13	21.37	21.88	21.05	21.70	260104
2017-07-14	21.53	21.94	21.35	21.51	377752
2017-07-17	21.38	21.84	21.35	21.76	77196
2017-07-18	21.65	21.71	21.35	21.57	145921
2017-07-19	21.66	21.67	21.30	21.38	211094
2017-07-20	21.40	21.55	20.80	21.30	292015
2017-07-21	21.19	21.72	21.05	21.12	208430
2017-07-24	21.17	21.30	21.00	21.02	123307
2017-07-25	21.18	21.34	20.80	21.01	307737
2017-07-26	21.01	21.47	20.84	21.01	173846
2017-07-27	21.10	21.18	20.84	21.02	78301
2017-07-28	20.97	21.21	20.96	21.09	110127
2017-07-31	21.12	21.36	21.00	21.20	224868
2017-08-01	21.13	21.59	21.13	21.53	613852
2017-08-02	21.39	21.41	20.33	20.96	266899
2017-08-03	20.80	21.22	20.11	20.29	625578
2017-08-04	20.19	20.40	20.14	20.33	316196
2017-08-07	20.16	20.16	19.88	20.01	262150
2017-08-08	19.91	19.91	19.35	19.50	564834
2017-08-09	19.42	19.55	19.18	19.37	676629
2017-08-10	19.30	19.38	18.91	18.94	481341
2017-08-11	18.78	19.10	18.55	18.97	493963
2017-08-14	19.47	19.47	19.01	19.07	376543
2017-08-15	19.01	19.01	18.54	18.71	222511
2017-08-16	18.68	18.95	18.55	18.63	195429
2017-08-17	18.59	18.89	18.41	18.48	143696
2017-08-18	18.44	18.62	18.13	18.37	240591
2017-08-21	18.35	18.44	18.05	18.14	191294
2017-08-22	18.24	18.26	17.98	18.16	333334
2017-08-23	18.15	18.65	18.00	18.43	188666
2017-08-24	18.40	18.58	18.20	18.48	133449
2017-08-25	18.58	18.58	18.33	18.38	129263
2017-08-28	18.39	18.48	18.00	18.07	277803
2017-08-29	17.92	18.02	17.66	17.94	344526
2017-08-30	18.09	18.72	17.84	18.45	1256842
2017-08-31	18.46	19.10	18.37	19.06	293259
2017-09-01	19.15	19.41	18.86	19.30	310772
2017-09-05	19.30	19.71	19.22	19.60	243829
2017-09-06	19.77	19.94	19.60	19.85	681556
2017-09-07	19.93	19.96	19.65	19.79	532847
2017-09-08	19.45	19.50	19.10	19.23	580384
2017-09-11	19.35	19.42	19.00	19.16	346765
2017-09-12	19.11	19.54	19.11	19.34	180904
2017-09-13	19.24	19.52	19.14	19.43	190237
2017-09-14	19.39	19.54	19.17	19.42	237652
2017-09-15	19.50	19.53	19.15	19.50	392534
2017-09-18	19.54	19.56	19.27	19.46	122160
2017-09-19	19.45	19.50	19.18	19.39	333039
2017-09-20	19.32	19.66	19.19	19.62	169824
2017-09-21	19.67	19.67	19.36	19.54	182400
2017-09-22	19.55	19.66	19.46	19.59	99501
2017-09-25	19.49	20.24	19.37	20.09	315847
2017-09-26	19.98	20.42	19.85	20.35	443194
2017-09-27	20.28	20.28	19.91	20.10	246697
2017-09-28	20.02	20.16	19.53	20.14	260273
2017-09-29	20.15	20.47	20.10	20.47	381173
2017-10-02	20.32	20.58	20.04	20.39	178487
2017-10-03	20.42	20.69	19.98	20.23	102520
2017-10-04	20.17	20.17	19.80	20.02	147790
2017-10-05	20.09	20.22	19.94	20.19	77161
2017-10-06	20.05	20.16	19.97	20.07	116718
2017-10-09	20.12	20.33	20.07	20.12	994143
2017-10-10	20.37	20.84	20.23	20.46	163424
2017-10-11	20.51	20.52	20.36	20.46	72019
2017-10-12	20.28	20.40	20.10	20.27	137396
2017-10-13	20.32	20.32	19.86	20.09	248815
2017-10-16	20.11	20.20	19.69	19.75	325399
2017-10-17	19.69	19.90	19.60	19.67	163327
2017-10-18	19.71	19.71	19.23	19.36	135845
2017-10-19	19.32	19.35	18.87	19.02	90737
2017-10-20	19.03	19.13	18.79	19.10	226306
2017-10-23	19.08	19.27	18.20	18.41	432352
2017-10-24	18.43	18.65	18.14	18.41	153051
2017-10-25	18.38	18.54	17.94	18.39	171268
2017-10-26	18.43	18.51	18.06	18.41	94300
2017-10-27	18.34	18.63	18.21	18.30	184976
2017-10-30	18.20	18.65	18.19	18.27	328221
2017-10-31	18.35	18.74	18.32	18.71	178264
2017-11-01	18.75	19.25	18.75	19.15	383124
2017-11-02	18.67	19.06	17.60	18.18	508288
2017-11-03	18.13	18.35	18.07	18.32	160555
2017-11-06	18.50	19.00	18.07	18.23	884358
2017-11-07	18.20	18.34	17.94	18.07	553827
2017-11-08	18.12	18.16	17.87	17.90	1674878
2017-11-09	17.89	18.02	17.69	17.84	531685
2017-11-10	17.83	17.96	17.58	17.70	410517
2017-11-13	17.61	17.63	17.20	17.29	507280
2017-11-14	17.19	17.19	16.84	16.88	258363
2017-11-15	16.78	17.29	16.62	17.23	313503
2017-11-16	17.31	17.33	16.72	17.00	314122
2017-11-17	17.07	17.29	16.96	17.24	278493
2017-11-20	17.25	17.31	16.80	17.04	215169
2017-11-21	17.04	17.04	16.64	16.78	446947
2017-11-22	16.83	16.96	16.82	16.93	529706
2017-11-24	17.11	17.75	17.06	17.42	293331
2017-11-27	17.43	17.43	17.10	17.31	620068
2017-11-28	17.24	17.44	16.91	17.38	549038
2017-11-29	17.35	17.96	17.29	17.41	738822
2017-11-30	17.42	18.24	17.37	17.75	1858676
2017-12-01	17.89	18.12	17.75	18.01	481409
2017-12-04	17.90	18.14	17.82	17.95	417180
2017-12-05	18.05	18.08	17.80	17.88	263923
2017-12-06	18.05	18.05	17.61	17.93	334543
2017-12-07	17.96	18.80	17.76	18.41	417275
2017-12-08	18.50	18.67	18.19	18.60	425615
2017-12-11	18.68	19.15	18.68	18.82	411615
2017-12-12	18.88	19.27	18.64	18.96	415447
2017-12-13	18.96	19.10	18.81	18.89	505512
2017-12-14	18.92	19.09	18.89	19.00	1154340
2017-12-15	19.17	19.64	19.05	19.32	2442489
2017-12-18	19.38	19.49	19.15	19.33	979293
2017-12-19	19.36	19.67	19.06	19.21	2856315
2017-12-20	19.25	19.25	18.36	18.81	2082541
2017-12-21	18.82	18.93	18.49	18.55	2570283
2017-12-22	18.63	18.67	18.45	18.55	1643814
2017-12-26	18.66	18.92	18.53	18.79	1703199
2017-12-27	18.80	18.83	18.15	18.40	960221
2017-12-28	18.40	19.01	18.29	18.94	1246223
2017-12-29	18.93	19.90	18.73	19.72	2315389
2018-01-02	19.75	20.81	19.75	20.71	2259985
2018-01-03	20.82	21.31	20.79	21.00	2194484
2018-01-04	21.05	21.05	20.62	20.93	1456079
2018-01-05	21.30	21.56	20.48	20.81	1162289
2018-01-08	20.75	20.84	20.43	20.60	1289543
2018-01-09	20.57	20.80	20.39	20.72	1179429
2018-01-10	20.70	21.26	20.55	20.96	568788
2018-01-11	20.88	21.18	20.83	20.95	818913
2018-01-12	20.97	21.20	20.87	21.04	798455
2018-01-16	21.10	21.43	20.98	21.00	1625699
2018-01-17	20.77	20.99	20.50	20.89	729925
2018-01-18	20.81	21.29	20.76	20.91	1244765
2018-01-19	20.82	21.01	20.58	20.71	702037
2018-01-22	20.80	21.59	20.80	21.47	839912
2018-01-23	21.45	22.39	21.21	22.00	627403
2018-01-24	22.09	22.14	21.76	22.01	597195
2018-01-25	22.12	22.33	21.89	22.01	407559
2018-01-26	22.08	22.09	21.78	22.02	307320
2018-01-29	21.95	22.12	21.56	21.83	685322
2018-01-30	21.60	21.67	21.13	21.22	694612
2018-01-31	21.22	21.33	20.78	21.06	460321
2018-02-01	20.94	21.15	20.59	20.74	1228261
2018-02-02	20.58	20.66	20.36	20.61	607393
2018-02-05	20.41	20.66	20.11	20.25	377161
2018-02-06	20.00	20.71	19.98	20.71	699122
2018-02-07	20.60	20.85	20.38	20.61	493599
2018-02-08	20.68	20.68	19.57	19.57	331477
2018-02-09	19.77	19.97	18.35	19.27	561459
2018-02-12	19.50	19.82	19.12	19.61	202513
2018-02-13	19.56	19.83	19.39	19.81	585464
2018-02-14	19.66	20.57	19.52	20.50	893876
2018-02-15	20.58	20.83	20.35	20.63	893272
2018-02-16	20.65	20.65	19.98	20.52	781609
2018-02-20	20.62	20.63	19.67	19.69	806221
2018-02-21	19.72	19.72	19.04	19.22	774165
2018-02-22	19.38	19.38	18.74	18.84	487313
2018-02-23	18.97	19.27	18.75	19.19	245984
2018-02-26	19.23	19.30	18.83	18.86	704980
2018-02-27	18.90	18.99	18.46	18.51	956219
2018-02-28	18.57	18.69	18.37	18.50	1217851
2018-03-01	18.46	18.75	18.41	18.56	647325
2018-03-02	18.44	18.57	18.33	18.48	455229
2018-03-05	18.41	18.60	18.28	18.30	601709
2018-03-06	18.38	18.46	18.27	18.30	200007
2018-03-07	18.29	18.37	18.03	18.08	285122
2018-03-08	18.16	18.16	17.85	18.01	167294
2018-03-09	18.09	18.25	17.99	18.15	387207
2018-03-12	18.12	18.42	18.12	18.35	271012
2018-03-13	18.42	18.42	17.88	17.91	219639
2018-03-14	17.93	18.00	17.14	17.23	370147
2018-03-15	17.23	17.34	16.52	16.98	665690
2018-03-16	16.92	17.07	16.68	16.80	509169
2018-03-19	16.70	16.74	15.90	16.22	645174
2018-03-20	16.28	16.54	16.04	16.09	466672
2018-03-21	16.15	16.38	16.02	16.36	363230
2018-03-22	16.19	16.41	16.09	16.26	1008046
2018-03-23	16.35	16.35	16.03	16.12	438378
2018-03-26	16.31	16.33	15.75	16.15	519631
2018-03-27	16.22	16.28	15.80	15.95	601475
2018-03-28	15.90	16.00	15.62	15.83	618454
2018-03-29	15.86	16.15	15.69	15.99	719819
2018-04-02	15.96	16.04	15.48	15.69	382914
2018-04-03	15.71	15.71	15.15	15.29	481995
2018-04-04	15.11	15.55	14.85	15.49	458835
2018-04-05	15.54	16.04	15.46	15.96	638896
2018-04-06	15.89	15.98	15.43	15.68	475003
2018-04-09	14.93	15.83	14.93	15.56	602054
2018-04-10	15.68	15.86	15.44	15.72	357612
2018-04-11	15.63	15.93	15.61	15.90	541455
2018-04-12	15.91	16.06	15.68	16.01	494390
2018-04-13	16.04	16.12	15.88	16.09	368257
2018-04-16	16.16	16.57	16.00	16.57	536390
2018-04-17	16.69	17.21	16.54	17.15	626953
2018-04-18	17.17	17.31	16.87	17.14	425792
2018-04-19	17.16	17.16	16.77	16.79	192673
2018-04-20	16.76	16.76	16.31	16.54	311211
2018-04-23	16.56	17.06	16.52	17.02	467374
2018-04-24	17.00	17.08	16.62	16.67	519677
2018-04-25	16.53	16.96	16.47	16.92	279467
2018-04-26	16.90	17.39	16.76	17.38	442348
2018-04-27	17.20	17.34	16.78	17.31	410431
2018-04-30	17.23	17.45	17.09	17.22	315238
2018-05-01	17.14	17.55	16.91	17.33	258911
2018-05-02	17.28	17.87	17.22	17.58	419052
2018-05-03	17.53	17.56	16.94	17.05	364404
2018-05-04	16.95	17.11	16.86	16.91	376612
2018-05-07	16.97	17.52	16.88	17.33	263365
2018-05-08	17.28	17.46	16.81	17.36	252681
2018-05-09	17.41	17.60	17.14	17.16	280193
2018-05-10	17.29	17.55	17.20	17.27	191513
2018-05-11	17.38	17.42	17.27	17.35	433896
2018-05-14	17.38	17.72	17.35	17.71	342063
2018-05-15	17.69	17.83	17.50	17.76	240821
2018-05-16	17.74	17.86	17.44	17.84	413632
2018-05-17	17.87	18.10	17.66	17.93	478851
2018-05-18	17.94	18.28	17.93	18.28	435678
2018-05-21	18.45	18.74	18.16	18.59	613434
2018-05-22	18.59	18.76	18.30	18.61	825317
2018-05-23	18.35	18.71	18.34	18.63	428423
2018-05-24	18.48	18.54	18.21	18.22	281913
2018-05-25	18.06	18.23	17.93	18.21	295450
2018-05-29	18.13	18.27	17.93	18.16	259532
2018-05-30	18.31	19.00	18.31	18.89	629741
2018-05-31	18.91	19.41	18.87	19.25	746917
2018-06-01	19.32	19.70	19.31	19.57	372801
2018-06-04	19.73	19.91	19.37	19.51	585782
2018-06-05	19.54	19.68	19.21	19.31	243888
2018-06-06	19.37	19.42	18.99	19.01	218782
2018-06-07	19.04	19.26	18.95	19.24	384449
2018-06-08	19.27	19.27	18.83	19.08	221593
2018-06-11	19.03	19.25	18.94	19.25	423996
2018-06-12	19.25	19.34	18.98	19.01	305984
2018-06-13	19.00	19.09	18.60	18.80	434664
2018-06-14	18.90	19.26	18.83	18.99	280150
2018-06-15	18.91	19.07	18.35	18.35	1346125
2018-06-18	18.31	18.76	18.10	18.47	212884
2018-06-19	18.36	19.06	18.36	18.98	262837
2018-06-20	19.16	19.23	18.95	19.12	317138
2018-06-21	19.13	19.21	18.92	19.11	250326
2018-06-22	19.45	19.50	18.98	19.20	456357
2018-06-25	19.04	19.14	18.91	18.97	427593
2018-06-26	19.03	19.30	18.85	18.94	286364
2018-06-27	18.99	19.01	18.20	18.32	601014
2018-06-28	18.36	18.63	18.15	18.61	361467
2018-06-29	18.71	18.88	18.24	18.86	214284
2018-07-02	18.75	19.05	18.55	18.87	212177
2018-07-03	19.16	19.38	18.96	19.01	73655
2018-07-05	19.05	19.44	19.03	19.04	292929
2018-07-06	18.96	19.42	18.83	19.31	153454
2018-07-09	19.36	19.65	18.99	19.52	627552
2018-07-10	19.52	19.82	19.15	19.20	513251
2018-07-11	19.04	19.41	18.93	19.13	214644
2018-07-12	19.11	19.61	18.98	19.48	258829
2018-07-13	19.40	19.49	18.45	19.00	1350893
2018-07-16	18.88	19.01	18.29	18.35	941613
2018-07-17	18.29	18.84	18.20	18.66	568287
2018-07-18	18.69	19.04	18.51	18.68	334403
2018-07-19	18.70	19.42	18.70	19.27	528407
2018-07-20	19.26	19.54	19.22	19.24	306309
2018-07-23	19.29	19.32	18.85	19.22	359526
2018-07-24	19.28	19.38	18.97	19.06	170689
2018-07-25	19.06	19.52	18.93	19.40	877045
2018-07-26	19.38	19.67	19.26	19.50	264436
2018-07-27	19.55	19.65	19.06	19.11	317156
2018-07-30	19.16	19.36	19.07	19.26	263676
2018-07-31	19.20	19.40	19.17	19.10	188548
2018-08-01	19.08	19.42	18.98	19.22	420231
2018-08-02	19.02	19.43	18.91	19.04	813352
2018-08-03	19.01	19.05	18.42	18.50	417768
2018-08-06	18.41	19.11	18.41	18.89	380845
2018-08-07	18.98	19.18	18.63	18.85	252331
2018-08-08	18.85	19.04	18.64	19.01	411954
2018-08-09	19.08	19.61	19.08	19.19	403093
2018-08-10	18.25	19.41	18.15	19.34	639462
2018-08-13	19.35	19.43	18.85	19.01	333888
2018-08-14	19.11	19.38	19.02	19.10	394786
2018-08-15	19.10	19.10	18.60	18.61	356435
2018-08-16	18.76	18.79	18.58	18.72	302699
2018-08-17	18.68	19.02	18.62	18.88	541703
2018-08-20	18.83	19.11	18.70	19.09	1111766
2018-08-21	19.10	19.47	19.00	19.36	1570479
2018-08-22	19.57	19.57	19.09	19.47	687046
2018-08-23	19.46	19.46	18.62	18.75	776368
2018-08-24	18.94	18.94	18.16	18.35	590102
2018-08-27	18.31	18.31	17.98	18.05	618520
2018-08-28	18.10	18.19	17.56	17.67	1223682
2018-08-29	17.61	17.62	17.14	17.26	1039951
2018-08-30	17.26	17.47	17.13	17.28	690927
2018-08-31	17.25	17.25	16.69	16.89	800045
2018-09-04	16.76	17.29	16.76	17.05	489405
2018-09-05	17.04	17.07	16.46	16.88	670528
2018-09-06	16.84	16.86	16.35	16.52	345973
2018-09-07	16.40	16.73	16.21	16.73	386715
2018-09-10	16.81	16.89	16.47	16.75	380182
2018-09-11	16.68	17.21	16.68	17.14	670188
2018-09-12	17.24	17.65	17.12	17.58	808154
2018-09-13	17.57	17.65	17.44	17.61	546417
2018-09-14	17.66	17.67	17.19	17.22	871568
2018-09-17	17.25	17.39	16.57	16.64	442353
2018-09-18	16.89	17.27	16.74	17.08	1439253
2018-09-19	17.14	17.20	16.98	16.98	209236
2018-09-20	17.10	17.16	16.88	17.12	249871
2018-09-21	17.23	17.37	17.06	17.35	1176853
2018-09-24	17.40	17.54	17.16	17.25	552849
2018-09-25	17.32	17.32	17.00	17.17	314721
2018-09-26	17.08	17.10	16.85	16.87	635464
2018-09-27	16.97	17.08	16.92	16.95	366577
2018-09-28	16.95	17.07	16.83	16.92	418417
2018-10-01	17.02	17.77	16.92	17.50	497025
2018-10-02	17.50	17.89	17.50	17.80	617549
2018-10-03	17.78	18.05	17.57	17.58	794070
2018-10-04	17.52	17.74	17.38	17.46	177390
2018-10-05	17.36	17.73	17.36	17.51	371999
2018-10-08	17.34	17.50	17.09	17.12	298501
2018-10-09	16.79	18.69	16.75	18.69	4461159
2018-10-10	18.65	18.77	18.07	18.56	2458065
2018-10-11	18.40	18.82	17.99	18.04	1271786
2018-10-12	18.10	18.49	17.46	17.89	1470835
2018-10-15	17.89	18.25	17.84	17.93	499105
2018-10-16	17.84	18.49	17.83	18.44	663398
2018-10-17	18.41	18.45	18.01	18.10	619623
2018-10-18	17.98	18.23	17.93	18.02	438595
2018-10-19	18.00	18.20	17.88	18.01	768027
2018-10-22	18.05	18.10	17.66	17.79	417667
2018-10-23	17.53	17.53	17.04	17.37	771918
2018-10-24	17.31	17.53	16.86	16.90	469636
2018-10-25	17.11	17.15	16.80	16.86	609077
2018-10-26	16.72	16.72	16.14	16.20	831596
2018-10-29	16.37	16.43	15.72	15.80	1013298
2018-10-30	15.76	16.14	15.60	15.76	892206
2018-10-31	15.92	16.23	15.92	15.97	1355675
2018-11-01	16.08	16.45	15.59	15.70	1198451
2018-11-02	15.78	15.86	15.14	15.28	993594
2018-11-05	15.52	15.65	15.14	15.15	1335367
2018-11-06	15.19	15.54	15.09	15.32	1892629
2018-11-07	15.47	15.50	15.05	15.14	1800065
2018-11-08	15.13	15.61	15.00	15.22	981781
2018-11-09	15.06	15.27	14.67	15.17	901966
2018-11-12	15.23	15.33	14.96	15.19	350070
2018-11-13	15.25	15.31	14.67	14.92	432403
2018-11-14	15.01	15.14	14.73	14.92	774049
2018-11-15	14.90	15.00	14.27	14.63	739166
2018-11-16	14.59	14.96	14.10	14.84	984977
2018-11-19	14.75	15.38	14.47	14.86	957993
2018-11-20	14.65	14.69	14.25	14.32	854799
2018-11-21	14.42	14.75	14.20	14.57	395779
2018-11-23	14.34	14.46	14.07	14.10	394133
2018-11-26	14.23	14.63	14.20	14.51	831243
2018-11-27	14.45	14.65	14.41	14.48	913918
2018-11-28	14.48	15.09	14.35	15.09	1139287
2018-11-29	15.06	15.34	14.81	14.96	504182
2018-11-30	14.87	14.91	14.41	14.81	784788
2018-12-03	15.18	15.45	15.01	15.14	621218
2018-12-04	15.09	15.21	14.70	14.79	479043
2018-12-06	14.56	14.56	14.10	14.51	552531
2018-12-07	14.76	14.86	14.34	14.46	400882
2018-12-10	14.40	14.43	14.12	14.34	548096
2018-12-11	14.50	14.53	14.10	14.23	653546
2018-12-12	14.38	14.41	14.18	14.24	608222
2018-12-13	14.23	14.51	14.10	14.24	556836
2018-12-14	14.13	14.66	14.00	14.12	1120780
2018-12-17	14.10	14.26	13.26	13.42	734734
2018-12-18	13.39	13.50	12.55	12.79	1030684
2018-12-19	12.76	12.87	12.35	12.78	1400300
2018-12-20	12.57	12.85	11.72	11.79	1392820
2018-12-21	11.72	11.76	11.02	11.15	5597787
2018-12-24	11.09	11.11	10.50	10.53	674233
2018-12-26	10.57	11.19	10.12	11.19	2237283
2018-12-27	11.00	11.09	10.41	10.92	1260395
2018-12-28	10.88	11.11	10.62	11.06	1475869
2018-12-31	11.12	11.27	10.84	11.18	2031595
2019-01-02	11.02	11.79	10.87	11.39	1513942
2019-01-03	11.42	11.87	11.30	11.70	945921
2019-01-04	11.83	12.81	11.82	12.60	1019016
2019-01-07	12.69	13.30	12.59	13.01	883097
2019-01-08	13.18	13.55	13.12	13.34	913708
2019-01-09	13.50	13.51	12.41	12.91	3199272
2019-01-10	12.90	12.90	12.12	12.58	1538026
2019-01-11	12.44	12.48	12.18	12.25	1153922
2019-01-14	12.13	12.22	11.95	12.04	1189656
2019-01-15	12.04	12.38	12.04	12.18	795623
2019-01-16	12.18	12.45	12.14	12.33	818832
2019-01-17	12.33	12.64	12.28	12.59	897538
2019-01-18	12.59	12.88	12.59	12.74	1075855
2019-01-22	12.71	12.95	12.43	12.52	1245588
2019-01-23	12.58	12.60	12.24	12.50	1340247
2019-01-24	12.50	12.88	12.38	12.81	1337303
2019-01-25	12.96	13.32	12.86	13.12	1355170
2019-01-28	12.97	13.41	12.67	13.37	1471140
2019-01-29	13.46	13.89	13.35	13.55	1435883
2019-01-30	13.64	14.00	13.56	13.69	1171768
2019-01-31	13.68	13.82	13.12	13.42	1344671
2019-02-01	13.37	13.51	12.97	13.41	1076024
2019-02-04	13.38	13.73	13.10	13.66	887811
2019-02-05	13.71	13.78	13.47	13.76	789977
2019-02-06	13.64	13.68	13.34	13.65	723953
2019-02-07	13.50	13.53	12.91	13.00	1184239
2019-02-08	13.00	13.01	12.53	12.85	2112129
2019-02-11	12.84	13.15	12.75	12.94	1126105
2019-02-12	13.14	13.73	13.03	13.34	939012
2019-02-13	13.40	13.45	13.05	13.22	1193228
2019-02-14	13.25	13.71	13.17	13.54	1796940
2019-02-15	13.67	14.18	13.63	13.93	1051149
2019-02-19	13.89	14.49	13.89	14.31	678614
2019-02-20	14.33	14.56	14.04	14.07	656312
2019-02-21	14.05	14.07	13.66	13.88	538794
2019-02-22	13.99	14.06	13.54	13.56	409389
2019-02-25	13.48	13.59	13.31	13.50	902245
2019-02-26	13.48	13.79	13.25	13.28	1058568
2019-02-27	13.28	13.37	12.96	13.05	1065878
2019-02-28	13.11	13.11	12.52	12.77	1738151
2019-03-01	12.80	12.90	12.48	12.75	1205157
2019-03-04	12.76	12.88	12.43	12.65	2258927
2019-03-05	12.69	12.87	12.47	12.62	1780040
2019-03-06	12.59	12.61	12.35	12.53	1271817
2019-03-07	12.53	12.57	12.23	12.49	1965041
2019-03-08	12.35	12.49	11.92	12.11	3937417
2019-03-11	12.20	12.63	12.20	12.35	9482188
2019-03-12	12.36	12.90	12.36	12.54	4904208
2019-03-13	12.17	12.96	11.03	12.54	8408704
2019-03-14	12.52	13.19	12.40	13.09	4206791
2019-03-15	13.08	13.29	12.91	13.14	4257400
2019-03-18	13.18	13.66	13.12	13.65	3890385
2019-03-19	13.70	14.03	13.47	13.80	4080672
2019-03-20	13.87	13.95	13.53	13.67	3022002
2019-03-21	13.64	13.77	13.45	13.50	3320902
2019-03-22	13.45	13.53	13.18	13.30	3682931
2019-03-25	13.27	13.44	13.06	13.31	2205817
2019-03-26	13.49	13.71	13.20	13.25	3954118
2019-03-27	13.25	13.51	13.05	13.33	12258967
2019-03-28	13.29	13.56	13.25	13.48	2284455
2019-03-29	13.55	13.83	13.46	13.78	3432693
2019-04-01	13.90	14.36	13.85	14.31	6429992
2019-04-02	14.35	14.37	13.86	14.08	2460892
2019-04-03	14.06	14.20	13.96	14.06	1875994
2019-04-04	14.10	14.13	13.85	13.92	2359863
2019-04-05	13.92	14.19	13.92	14.17	1966622
2019-04-08	14.17	14.29	14.06	14.25	1634414
2019-04-09	14.15	14.19	13.87	13.93	1005411
2019-04-10	14.00	14.05	13.61	13.74	1613379
2019-04-11	13.72	14.10	13.52	14.03	3869954
2019-04-12	14.26	14.50	14.08	14.27	2351609
2019-04-15	14.27	14.36	13.98	14.16	1959273
2019-04-16	14.11	14.21	14.02	14.13	1446862
2019-04-17	14.12	14.15	13.76	13.78	2150663
2019-04-18	13.75	13.82	13.61	13.65	1392148
2019-04-22	13.70	13.77	13.51	13.52	1525643
2019-04-23	13.60	13.69	13.46	13.50	2745838
2019-04-24	13.55	13.58	13.35	13.06	2706533
2019-04-25	12.94	13.02	12.74	12.77	3614627
2019-04-26	12.71	12.71	12.54	12.66	2622290
2019-04-29	12.66	12.77	12.54	12.58	10106194
2019-04-30	12.58	12.63	12.16	12.21	4447244
2019-05-01	12.10	12.23	11.99	12.03	2468076
2019-05-02	11.90	12.47	11.21	12.29	8956753
2019-05-03	12.35	12.39	12.01	12.20	5804998
2019-05-06	12.05	12.29	12.01	12.07	4496246
2019-05-07	12.01	12.33	11.90	12.33	3861585
2019-05-08	12.32	12.61	12.23	12.26	3604321
2019-05-09	12.26	12.41	12.05	12.24	2703831
2019-05-10	12.30	12.99	12.28	12.99	4785596
2019-05-13	12.84	12.97	12.62	12.81	3218888
2019-05-14	12.90	13.24	12.82	12.97	2960433
2019-05-15	12.85	13.37	12.84	13.34	2149848
2019-05-16	13.35	13.64	13.34	13.58	1663007
2019-05-17	13.58	13.72	13.31	13.33	3137202
2019-05-20	13.33	13.48	13.18	13.31	2536461
2019-05-21	13.32	13.51	13.23	13.27	3969434
2019-05-22	13.31	13.50	13.20	13.44	12108882
2019-05-23	13.23	13.32	12.82	13.04	5751212
2019-05-24	13.09	13.15	12.69	12.91	2871736
2019-05-28	13.00	13.00	12.55	12.61	4656864
2019-05-29	12.47	12.48	12.06	12.41	4616168
2019-05-30	12.43	12.46	12.25	12.28	2619102
2019-05-31	12.12	12.42	12.02	12.22	3565021
2019-06-03	12.27	12.44	12.19	12.40	2213976
2019-06-04	12.44	12.72	12.37	12.71	2372736
2019-06-05	12.69	13.07	12.48	12.71	5126656
2019-06-06	12.94	13.12	12.69	12.77	3461312
2019-06-07	12.79	13.11	12.77	12.81	3100391
2019-06-10	12.83	13.06	12.68	12.76	4355436
2019-06-11	12.80	12.87	12.39	12.71	3944422
2019-06-12	12.64	12.66	12.12	12.12	4534903
2019-06-13	12.23	12.33	12.12	12.21	3879639
2019-06-14	12.21	12.27	11.51	11.57	6519851
2019-06-17	11.53	11.79	11.41	11.75	4944618
2019-06-18	11.80	12.06	11.78	11.93	3466700
2019-06-19	11.93	11.93	11.66	11.67	5936749
2019-06-20	11.81	12.03	11.75	11.76	6317359
2019-06-21	11.76	11.89	11.67	11.71	16810431
2019-06-24	11.75	11.79	11.22	11.31	7219602
2019-06-25	11.25	11.28	10.78	11.00	9693712
2019-06-26	11.05	11.17	11.03	11.13	6075257
2019-06-27	11.15	11.47	11.10	11.30	3787435
2019-06-28	11.35	11.66	11.33	11.46	18079866
2019-07-01	11.51	11.77	11.50	11.71	5074371
2019-07-02	11.71	11.73	11.46	11.59	2725511
2019-07-03	11.59	11.82	11.57	11.81	2396954
2019-07-05	11.80	11.99	11.76	11.92	2105429
2019-07-08	11.89	11.92	11.79	11.84	3256484
2019-07-09	11.78	11.97	11.75	11.97	5992525
2019-07-10	12.00	12.17	11.95	12.09	6807000
2019-07-11	12.20	12.46	11.97	12.04	11520815
2019-07-12	12.02	12.05	11.65	11.69	5508353
2019-07-15	11.73	11.84	11.49	11.54	3574735
2019-07-16	11.52	11.64	11.27	11.36	5868333
2019-07-17	11.39	11.43	11.16	11.21	3829903
2019-07-18	11.14	11.15	10.85	11.02	4900084
2019-07-19	11.01	11.02	10.79	10.98	6401842
2019-07-22	11.00	11.20	10.92	11.15	4208637
2019-07-23	11.20	11.27	10.97	10.98	3665588
2019-07-24	10.93	11.22	10.93	10.81	3065613
2019-07-25	10.80	10.83	10.36	10.42	3711846
2019-07-26	10.45	10.51	9.39	9.45	8128754
2019-07-29	9.44	9.45	8.70	8.80	11195594
2019-07-30	8.83	9.22	8.74	9.04	8526537
2019-07-31	9.08	9.32	9.07	9.12	7050825
2019-08-01	8.91	8.94	8.20	8.43	10325376
2019-08-02	8.40	8.67	8.11	8.33	5925748
2019-08-05	8.15	8.18	7.91	7.91	5278873
2019-08-06	7.98	8.12	7.62	7.80	7595774
2019-08-07	7.67	7.91	7.52	7.81	7451077
2019-08-08	7.89	7.97	7.53	7.67	5045141
2019-08-09	7.67	7.67	7.16	7.25	8236535
2019-08-12	7.37	7.46	7.04	7.05	5676289
2019-08-13	7.03	7.29	7.02	7.22	9599441
2019-08-14	7.19	7.20	6.55	6.90	13111181
2019-08-15	6.89	7.38	6.72	7.34	8325768
2019-08-16	778.56	783.40	777.97	780.74	0
2019-08-19	781.19	789.01	779.31	786.30	0
2019-08-20	7.72	7.84	7.59	7.75	4990518
2019-08-21	7.75	7.99	7.58	7.63	4573861
2019-08-22	7.69	7.70	7.42	7.46	2673310
2019-08-23	7.62	7.65	7.09	7.20	3200825
2019-08-26	7.28	7.33	7.08	7.09	2340745
2019-08-27	7.10	7.14	6.66	6.80	4648970
2019-08-28	6.85	7.03	6.75	6.95	4105578
2019-08-29	7.00	7.27	7.00	7.20	3594765
2019-08-30	7.24	7.31	7.01	7.11	4250847
2019-09-03	7.04	7.06	6.87	6.95	4753270
2019-09-04	7.01	7.28	7.00	7.21	4302011
2019-09-05	7.29	7.50	7.14	7.15	7019592
2019-09-06	7.01	7.05	6.58	6.68	12247561
2019-09-09	6.85	7.41	6.85	7.24	15839685
2019-09-10	7.24	7.65	7.20	7.21	7461293
2019-09-11	7.28	7.52	7.10	7.45	8800422
2019-09-12	7.40	7.51	7.08	7.10	6836069
2019-09-13	7.14	7.36	7.14	7.21	8751388
2019-09-16	7.65	7.90	7.47	7.75	11141531
2019-09-17	7.70	7.88	7.42	7.56	8807458
2019-09-18	7.51	7.84	7.47	7.70	6078545
2019-09-19	7.72	7.80	7.16	7.20	8638275
2019-09-20	7.22	7.47	7.11	7.35	44601657
2019-09-23	7.29	7.40	7.17	7.30	9403093
2019-09-24	7.31	7.33	7.00	7.04	8786545
2019-09-25	7.04	7.28	7.00	7.26	5329744
2019-09-26	7.17	7.47	7.05	7.42	6461034
2019-09-27	7.38	7.63	7.28	7.42	5020949
2019-09-30	7.42	7.58	7.33	7.40	5581686
2019-10-01	7.41	7.47	7.15	7.16	5816454
2019-10-02	7.13	7.17	6.95	7.16	4038468
2019-10-03	7.13	7.29	6.96	7.04	4403282
2019-10-04	7.05	7.18	6.95	7.08	5568155
2019-10-07	7.07	7.20	6.99	7.12	3737235
2019-10-08	7.02	7.13	6.78	6.78	3507616
2019-10-09	6.86	7.04	6.76	6.89	4110726
2019-10-10	6.94	7.20	6.91	7.20	3607868
2019-10-11	7.24	7.43	7.20	7.32	3430992
2019-10-14	7.30	7.44	7.13	7.41	3509947
2019-10-15	7.40	7.68	7.07	7.45	4180844
2019-10-16	7.41	7.55	7.22	7.24	3031164
2019-10-17	7.29	7.52	7.24	7.51	3000356
2019-10-18	7.51	7.63	7.23	7.29	6056319
2019-10-21	7.36	7.45	7.19	7.25	4862164
2019-10-22	7.31	7.44	7.01	7.39	3961474
2019-10-23	7.36	7.65	7.32	7.57	4641688
2019-10-24	7.59	7.66	7.24	7.32	5767520
2019-10-25	7.28	7.47	7.21	7.43	5773419
2019-10-28	7.49	7.65	7.31	7.34	3753123
2019-10-29	7.35	7.48	7.09	7.46	8439919
2019-10-30	7.66	8.45	7.13	6.89	14318776
2019-10-31	6.99	7.01	6.34	6.44	12237314
2019-11-01	6.44	6.73	6.43	6.69	6769539
2019-11-04	6.74	7.23	6.72	7.20	7094664
2019-11-05	7.22	7.25	6.93	7.04	4698119
2019-11-06	7.01	7.10	6.82	6.84	3819403
2019-11-07	6.67	6.77	6.15	6.42	21867930
2019-11-08	6.39	6.39	6.10	6.16	5856468
2019-11-11	6.11	6.12	5.56	5.64	8558400
2019-11-12	5.65	5.82	5.47	5.80	10248948
2019-11-13	5.80	5.84	5.52	5.63	7712002
2019-11-14	5.64	5.74	5.34	5.38	7988233
2019-11-15	5.40	5.50	5.29	5.35	6147635
2019-11-18	5.31	5.34	4.97	5.01	5565851
2019-11-19	5.00	5.08	4.77	4.80	5808054
2019-11-20	4.80	4.89	4.69	4.80	12589012
2019-11-21	4.82	4.95	4.73	4.87	10701386
2019-11-22	4.91	4.97	4.78	4.83	7235448
2019-11-25	4.83	5.09	4.80	5.00	6318236
2019-11-26	5.00	5.05	4.80	4.83	3710649
2019-11-27	4.85	4.86	4.58	4.66	4864034
2019-11-29	4.67	4.73	4.57	4.58	2652906
2019-12-02	4.62	4.71	4.39	4.43	5183504
2019-12-03	4.39	4.57	4.26	4.41	6301678
2019-12-04	4.45	4.65	4.43	4.59	6895739
2019-12-05	4.60	4.63	4.46	4.51	4515508
2019-12-06	4.52	4.62	4.45	4.49	5406690
2019-12-09	4.65	5.63	4.61	5.14	15028594
2019-12-10	5.16	5.59	5.14	5.55	10972540
2019-12-11	5.55	5.61	5.41	5.47	6689607
2019-12-12	5.49	6.04	5.41	5.92	10251636
2019-12-13	5.93	6.04	5.75	5.85	6790286
2019-12-16	5.92	6.13	5.87	5.98	5969859
2019-12-17	6.04	6.52	6.02	6.32	10009799
2019-12-18	6.33	6.70	6.33	6.67	8170350
2019-12-19	6.70	6.95	6.56	6.82	12293451
2019-12-20	6.85	6.99	6.75	6.93	15764607
2019-12-23	6.93	7.26	6.84	7.22	7390153
2019-12-24	7.25	7.28	7.07	7.18	2736235
2019-12-26	7.20	7.56	7.17	7.46	6309828
2019-12-27	7.47	7.58	7.19	7.39	9037075
2019-12-30	7.39	7.44	7.02	7.34	8266299
2019-12-31	7.28	7.62	7.08	7.59	5610059
2020-01-02	7.62	7.65	7.03	7.09	4330101
2020-01-03	7.19	7.25	6.85	7.14	5407587
2020-01-06	7.17	7.48	7.10	7.40	5627276
2020-01-07	7.42	7.43	7.21	7.31	4326283
2020-01-08	7.32	7.37	6.95	6.95	3918656
2020-01-09	6.99	7.07	6.76	7.04	4216473
2020-01-10	7.02	7.06	6.90	7.03	3959131
2020-01-13	7.05	7.28	6.93	7.19	2873230
2020-01-14	7.19	7.44	7.10	7.41	2279612
2020-01-15	7.40	7.60	7.36	7.59	3513878
2020-01-16	7.61	7.87	7.53	7.57	4637214
2020-01-17	7.63	7.67	7.23	7.24	7330807
2020-01-21	7.31	7.33	6.69	6.77	10056671
2020-01-22	6.82	6.83	6.45	6.57	6062475
2020-01-23	6.55	6.62	6.32	6.52	5744456
2020-01-24	6.57	6.61	6.11	6.19	6000270
2020-01-27	6.10	6.30	5.95	6.16	8677716
2020-01-28	6.24	6.27	6.02	6.06	5767811
2020-01-29	6.16	6.18	5.65	5.38	8964782
2020-01-30	5.27	5.37	5.04	5.19	8812447
2020-01-31	5.10	5.20	4.92	5.04	10978636
2020-02-03	4.99	5.25	4.96	5.15	5387253
2020-02-04	5.25	5.30	4.92	4.95	6248674
2020-02-05	5.05	5.33	5.01	5.30	6908819
2020-02-06	5.31	5.37	4.96	4.96	5814782
2020-02-07	4.95	5.03	4.87	4.93	4962242
2020-02-10	4.92	4.99	4.63	4.76	7008774
2020-02-11	4.83	4.94	4.59	4.63	12435984
2020-02-12	4.79	4.90	4.52	4.76	13872213
2020-02-13	4.50	4.87	4.45	4.60	8382787
2020-02-14	4.65	4.71	4.37	4.41	6156065
2020-02-18	4.39	4.48	4.33	4.42	8027134
2020-02-19	4.48	4.92	4.44	4.88	8177315
2020-02-20	4.92	5.10	4.87	5.05	8328084
2020-02-21	5.01	5.05	4.72	4.76	7055055
2020-02-24	4.53	4.71	4.30	4.59	14751572
2020-02-25	4.60	4.71	4.34	4.41	11322771
2020-02-26	4.41	4.55	4.29	4.35	6382972
2020-02-27	4.26	4.32	3.91	4.12	7911712
2020-02-28	3.99	4.50	3.97	4.36	7936104
2020-03-02	4.45	4.50	4.02	4.44	7996177
2020-03-03	4.50	4.67	4.14	4.20	5219553
2020-03-04	4.30	4.42	4.15	4.24	3672342
2020-03-05	4.20	4.25	4.01	4.14	4634220
2020-03-06	3.99	4.19	3.78	4.18	8577349
2020-03-09	3.25	4.02	3.03	3.29	9991189
2020-03-10	3.61	3.64	2.91	3.54	7532191
2020-03-11	3.38	3.71	3.17	3.21	5395398
2020-03-12	2.97	3.14	2.68	2.99	8571881
2020-03-13	3.29	3.29	2.63	3.16	9789943
2020-03-16	2.65	3.43	2.63	3.05	6348560
2020-03-17	3.08	3.31	2.62	2.63	8932089
2020-03-18	2.57	2.85	1.98	1.98	15692697
2020-03-19	2.02	2.38	1.69	2.09	21428788
2020-03-20	2.28	2.70	2.19	2.30	14380315
2020-03-23	2.29	2.58	2.19	2.41	7975948
2020-03-24	2.65	2.81	2.33	2.46	8879967
2020-03-25	2.50	2.77	2.21	2.25	12883793
2020-03-26	2.26	2.44	2.25	2.30	7803526
2020-03-27	2.26	2.33	2.07	2.22	3978636
2020-03-30	2.19	2.40	2.07	2.18	7738887
2020-03-31	2.22	2.39	2.02	2.10	11275369
2020-04-01	2.05	2.27	1.98	2.05	7389897
2020-04-02	2.16	2.64	2.15	2.28	10298828
2020-04-03	2.32	2.57	2.20	2.49	7901236
2020-04-06	2.47	2.79	2.42	2.45	6592033
2020-04-07	2.52	2.75	2.42	2.50	15347830
2020-04-08	2.57	2.70	2.46	2.52	10139228
2020-04-09	2.65	2.85	2.48	2.52	18636617
2020-04-13	2.63	3.08	2.53	2.78	15818902
2020-04-14	2.83	2.93	2.73	2.78	12550214
2020-04-15	2.62	2.82	2.51	2.74	6307117
2020-04-16	3.24	3.26	2.83	2.85	12106849
2020-04-17	2.95	3.56	2.91	3.52	10065463
2020-04-20	3.36	4.27	3.22	4.16	13622961
2020-04-21	3.98	4.45	3.94	4.35	10572733
2020-04-22	4.66	4.88	4.44	4.71	10612206
2020-04-23	4.70	4.97	4.60	4.91	8627355
2020-04-24	4.93	5.15	4.63	4.75	8703815
2020-04-27	4.74	4.98	4.07	4.85	16676964
2020-04-28	4.80	4.89	4.56	4.32	8676078
2020-04-29	4.59	4.59	4.26	4.50	8853189
2020-04-30	4.31	4.94	4.16	4.75	11225501
2020-05-01	4.55	4.89	4.55	4.76	8173549
2020-05-04	4.65	5.08	4.54	4.71	9216557
2020-05-05	4.85	4.95	4.51	4.55	11763370
2020-05-06	4.19	4.35	3.96	4.10	10329372
2020-05-07	4.20	4.21	3.98	3.99	9418175
2020-05-08	4.06	4.21	3.88	4.18	6362963
2020-05-11	4.10	4.22	4.02	4.13	3441717
2020-05-12	4.24	4.26	4.11	4.12	4304342
2020-05-13	4.03	4.13	3.66	3.72	7694017
2020-05-14	3.70	3.80	3.37	3.57	8988417
2020-05-15	3.59	3.67	3.48	3.61	4363266
2020-05-18	3.79	4.19	3.78	3.99	8819755
2020-05-19	4.04	4.12	3.87	4.03	7431036
2020-05-20	4.09	4.42	4.08	4.38	14474795
2020-05-21	4.38	4.53	4.14	4.30	6220756
2020-05-22	4.25	4.33	4.11	4.30	3678289
2020-05-26	4.46	4.58	4.34	4.52	4716664
2020-05-27	4.58	4.72	4.46	4.63	4325403
2020-05-28	4.71	4.86	4.47	4.52	5377888
2020-05-29	4.45	4.83	4.43	4.78	9042576
2020-06-01	4.74	4.94	4.68	4.72	6138878
2020-06-02	4.76	5.04	4.72	5.02	6227939
2020-06-03	5.14	5.21	5.02	5.20	4057933
2020-06-04	5.16	5.42	5.05	5.33	5303987
2020-06-05	5.53	5.71	5.38	5.65	5955957
2020-06-08	5.90	6.11	5.76	5.95	7819642
2020-06-09	5.81	5.94	5.64	5.82	6310809
2020-06-10	5.75	5.77	5.47	5.56	5465216
2020-06-11	5.06	5.36	4.96	5.15	6568713
2020-06-12	5.42	5.43	5.09	5.28	4347640
2020-06-15	5.04	6.44	4.98	6.12	13294435
2020-06-16	6.40	6.44	5.71	5.95	9307827
2020-06-17	5.91	6.05	5.74	5.81	5006928
2020-06-18	5.77	6.06	5.77	5.92	4924386
2020-06-19	5.96	6.00	5.75	5.95	10308324
2020-06-22	5.84	5.97	5.65	5.71	6884643
2020-06-23	5.79	5.89	5.64	5.72	5890394
2020-06-24	5.64	5.65	5.23	5.41	5733233
2020-06-25	5.35	5.56	5.24	5.40	4028773
2020-06-26	5.34	5.35	4.86	5.07	8639783
2020-06-29	5.10	5.15	5.00	5.01	2962325
2020-06-30	4.98	5.10	4.77	5.10	3857349
2020-07-01	5.10	5.30	5.05	5.19	3279044
2020-07-02	5.30	5.52	5.23	5.45	4008602
2020-07-06	5.62	5.69	5.36	5.48	7183371
2020-07-07	5.40	5.98	5.36	5.78	7404847
2020-07-08	5.75	5.83	5.65	5.77	3936615
2020-07-09	5.72	5.82	5.41	5.47	5149079
2020-07-10	5.45	5.57	5.27	5.36	4134547
2020-07-13	5.37	5.52	5.23	5.29	4633509
2020-07-14	5.28	5.39	5.18	5.32	3362598
2020-07-15	5.46	5.79	5.38	5.76	3114396
2020-07-16	5.97	6.02	5.74	5.86	5363105
2020-07-17	5.93	6.01	5.80	5.90	3908935
2020-07-20	5.95	6.04	5.90	5.94	4837838
2020-07-21	6.02	6.17	5.98	6.13	3563656
2020-07-22	6.11	6.11	5.88	5.96	3783170
2020-07-23	5.95	6.06	5.92	5.99	3299674
2020-07-24	6.05	6.08	5.95	6.00	3081899
2020-07-27	6.10	6.10	5.76	5.78	6464603
2020-07-28	5.84	5.95	5.78	5.53	5005827
2020-07-29	5.50	5.65	5.28	5.56	7109474
2020-07-30	5.50	5.90	5.49	5.83	7636299
2020-07-31	5.72	5.78	5.54	5.67	5693408
2020-08-03	5.69	6.00	5.69	5.95	6335836
2020-08-04	6.00	6.51	5.97	6.51	9233659
2020-08-05	6.56	6.87	6.56	6.87	6619762
2020-08-06	6.86	7.04	6.41	6.86	7488584
2020-08-07	6.80	6.98	6.67	6.94	3415342
2020-08-10	7.00	7.44	6.93	7.36	4749847
2020-08-11	7.46	7.60	6.96	7.00	5805308
2020-08-12	7.15	7.19	6.98	7.12	4312395
2020-08-13	7.14	7.17	6.92	7.02	3150085
2020-08-14	7.00	7.45	6.90	7.31	5181889
2020-08-17	7.31	7.49	7.19	7.46	2708362
2020-08-18	7.35	7.55	7.18	7.23	4016023
2020-08-19	7.28	7.41	7.16	7.31	3378640
2020-08-20	7.24	7.37	7.16	7.22	4410307
2020-08-21	7.24	7.29	7.13	7.23	3079589
2020-08-24	7.30	7.46	7.22	7.28	4135959
2020-08-25	7.34	7.41	7.13	7.28	2908486
2020-08-26	7.27	7.27	6.93	6.95	3792425
2020-08-27	6.94	7.08	6.93	6.99	5284589
2020-08-28	6.98	7.05	6.72	6.78	6013815
2020-08-31	6.80	6.80	6.48	6.77	6409558
2020-09-01	6.68	6.73	6.25	6.43	5515787
2020-09-02	6.44	6.45	6.24	6.25	4948820
2020-09-03	6.19	6.31	6.05	6.10	3216200
2020-09-04	6.15	6.18	5.85	6.00	4708822
2020-09-08	5.94	5.97	5.73	5.86	4653117
2020-09-09	5.92	5.93	5.72	5.73	5721441
2020-09-10	5.75	5.75	5.46	5.52	4111474
2020-09-11	5.50	5.61	5.48	5.53	4807685
2020-09-14	5.61	6.02	5.49	5.72	8921298
2020-09-15	5.58	5.65	5.20	5.22	17144573
2020-09-16	5.25	5.51	5.13	5.35	7204868
2020-09-17	5.30	5.45	5.22	5.40	6383211
2020-09-18	5.42	5.51	5.33	5.40	6213817
2020-09-21	5.27	5.39	5.21	5.35	2726386
2020-09-22	5.37	5.51	5.24	5.27	5306844
2020-09-23	5.33	5.42	5.20	5.20	4119534
2020-09-24	5.22	5.43	5.12	5.33	3979506
2020-09-25	5.20	5.43	5.18	5.34	4752058
2020-09-28	5.41	5.55	5.30	5.50	3821549
2020-09-29	5.52	5.58	5.39	5.50	3295408
2020-09-30	5.48	5.60	5.34	5.37	3560759
2020-10-01	5.38	5.41	5.13	5.19	4966016
2020-10-02	5.09	5.38	5.09	5.33	3562775
2020-10-05	5.42	5.65	5.41	5.62	2976832
2020-10-06	5.70	5.80	5.50	5.53	4151965
2020-10-07	5.59	5.80	5.53	5.72	4622199
2020-10-08	5.78	6.03	5.73	5.95	4322548
2020-10-09	6.06	6.17	5.90	5.93	2588887
2020-10-12	6.00	6.10	5.95	6.08	2812504
2020-10-13	6.14	6.39	6.10	6.24	4700889
2020-10-14	6.24	6.53	6.23	6.36	4001881
2020-10-15	6.35	6.44	6.13	6.43	3057139
2020-10-16	6.49	6.58	6.35	6.44	2622363
2020-10-19	6.50	6.64	6.34	6.57	3851513
2020-10-20	6.62	6.69	6.49	6.50	4164568
2020-10-21	6.66	6.66	6.33	6.33	3005129
2020-10-22	6.38	6.65	6.36	6.56	4401054
2020-10-23	6.58	6.64	6.48	6.62	3576722
2020-10-26	6.64	6.64	6.35	6.48	3808948
2020-10-27	6.50	6.51	6.28	6.05	6409853
2020-10-28	5.92	6.12	5.70	6.07	5377514
2020-10-29	6.12	6.12	5.71	5.99	4635902
2020-10-30	5.92	5.98	5.54	5.73	4820134
2020-11-02	5.73	5.77	5.53	5.60	4481274
2020-11-03	5.73	5.73	5.52	5.55	6566594
2020-11-04	5.69	5.82	5.52	5.63	4420435
2020-11-05	5.60	5.86	5.60	5.79	2710744
2020-11-06	5.80	5.86	5.49	5.51	2882599
2020-11-09	5.85	6.28	5.76	6.16	6441967
2020-11-10	6.26	6.39	6.12	6.33	4541738
2020-11-11	6.38	6.52	6.32	6.43	4218172
2020-11-12	6.35	6.49	6.20	6.26	3012068
2020-11-13	6.29	6.45	6.22	6.38	2611616
2020-11-16	6.48	6.55	6.32	6.36	3466927
2020-11-17	6.26	6.64	6.23	6.64	3581547
2020-11-18	6.65	6.85	6.41	6.46	5132279
2020-11-19	6.45	6.53	6.25	6.50	3617466
2020-11-20	6.52	6.61	6.35	6.40	2981311
2020-11-23	6.45	6.84	6.37	6.81	3777957
2020-11-24	6.92	7.44	6.92	7.13	5348394
2020-11-25	7.10	7.21	6.97	7.09	2609844
2020-11-27	7.11	7.23	6.96	6.97	1942665
2020-11-30	7.00	7.14	6.68	6.74	6180670
2020-12-01	6.91	6.99	6.56	6.71	4219801
2020-12-02	6.71	7.22	6.66	6.97	5154199
2020-12-03	7.08	7.31	6.91	7.27	6597779
2020-12-04	7.35	7.63	7.32	7.56	4823182
2020-12-07	7.51	7.73	7.33	7.50	3731381
2020-12-08	7.49	7.96	7.49	7.83	4547212
2020-12-09	7.93	8.27	7.69	7.88	5238236
2020-12-10	7.88	8.43	7.81	8.43	6889409
2020-12-11	8.37	8.57	8.29	8.42	5910591
2020-12-14	8.50	8.59	7.85	7.89	7773143
2020-12-15	7.95	8.26	7.89	8.22	3230994
2020-12-16	8.13	8.13	7.91	7.96	3803030
2020-12-17	8.06	8.15	7.89	8.13	3922264
2020-12-18	8.17	8.45	8.09	8.28	15662122
2020-12-21	8.08	8.32	7.97	8.24	3859574
2020-12-22	8.28	8.60	8.26	8.41	4775557
2020-12-23	8.48	8.62	8.41	8.44	4923476
2020-12-24	8.50	8.64	8.30	8.38	1158549
2020-12-28	8.48	8.48	7.68	7.69	4957737
2020-12-29	7.70	7.78	7.49	7.68	4097940
2020-12-30	7.73	7.99	7.68	7.69	4046361
2020-12-31	7.75	7.77	7.61	7.71	2493007
2021-01-04	7.87	7.93	7.57	7.63	4635585
2021-01-05	7.70	8.48	7.68	8.27	7404565
2021-01-06	8.38	8.46	8.07	8.40	5089988
2021-01-07	8.43	8.53	8.31	8.43	3997423
2021-01-08	8.53	8.54	8.01	8.08	4252035
2021-01-11	8.00	8.26	7.86	8.10	6377497
2021-01-12	8.23	8.80	8.18	8.47	7175034
2021-01-13	8.51	8.54	8.29	8.35	7380208
2021-01-14	8.44	8.67	8.39	8.53	5613269
2021-01-15	8.47	8.56	8.28	8.50	4094541
2021-01-19	8.57	8.77	8.42	8.61	4665589
2021-01-20	8.70	8.73	8.08	8.11	6947684
2021-01-21	8.24	8.47	7.96	8.10	7240724
2021-01-22	8.04	8.15	7.89	8.13	6525348
2021-01-25	8.21	8.65	8.07	8.46	5650583
2021-01-26	8.53	8.73	8.33	8.52	4962591
2021-01-27	8.30	8.46	8.15	8.21	7373149
2021-01-28	8.36	8.53	8.16	8.23	6530214
2021-01-29	8.22	8.44	7.98	8.10	8553054
2021-02-01	8.33	8.38	7.85	7.69	7478199
2021-02-02	7.77	7.84	7.60	7.71	8549446
2021-02-03	7.77	8.14	7.74	8.10	6506255
2021-02-04	8.10	8.13	7.81	7.92	4452876
2021-02-05	8.01	8.11	7.90	8.04	4769306
2021-02-08	8.10	8.31	8.05	8.25	5495460
2021-02-09	8.28	8.42	8.10	8.35	5505726
2021-02-10	8.38	8.61	8.22	8.60	7387754
2021-02-11	8.63	8.95	8.51	8.73	6462843
2021-02-12	8.61	9.10	8.59	9.06	5091461
2021-02-16	9.20	9.52	9.08	9.17	4984448
2021-02-17	9.27	9.36	8.99	9.15	3934091
2021-02-18	8.24	8.49	7.57	8.02	20184420
2021-02-19	8.18	8.21	7.92	8.03	7589613
2021-02-22	8.10	8.25	7.93	8.03	6953369
2021-02-23	7.94	8.35	7.61	8.31	7914252
2021-02-24	8.43	9.13	8.36	9.09	10753974
2021-02-25	9.14	9.45	8.99	9.07	9126865
2021-02-26	9.00	9.14	8.58	8.82	8677435
2021-03-01	8.95	9.35	8.86	9.29	5583437
2021-03-02	9.28	9.40	9.07	9.20	5828589
2021-03-03	9.26	9.37	9.13	9.27	4814329
2021-03-04	9.35	9.61	9.14	9.51	8757900
2021-03-05	9.64	9.69	9.01	9.46	6057739
2021-03-08	9.54	9.60	9.05	9.28	4831163
2021-03-09	9.28	9.31	8.93	8.94	6079054
2021-03-10	9.02	9.58	8.97	9.58	8910027
2021-03-11	9.60	9.67	9.43	9.44	3349752
2021-03-12	9.05	9.23	8.78	9.02	10455572
2021-03-15	9.07	9.10	8.81	8.95	5286367
2021-03-16	8.88	8.89	8.66	8.77	5536083
2021-03-17	8.77	8.98	8.67	8.94	3503062
2021-03-18	8.82	8.86	8.51	8.53	4860289
2021-03-19	8.55	9.00	8.53	8.88	6733873
2021-03-22	8.94	8.94	8.78	8.85	2519097
2021-03-23	8.70	8.81	8.47	8.55	3922868
2021-03-24	8.74	8.86	8.57	8.63	4055110
2021-03-25	8.49	8.93	8.38	8.87	5308665
2021-03-26	8.96	9.24	8.89	9.22	4038178
2021-03-29	9.17	9.29	8.89	8.96	3490436
2021-03-30	8.89	8.95	8.73	8.82	3188483
2021-03-31	8.83	9.13	8.78	9.03	3022537
2021-04-01	9.08	9.20	8.90	9.12	2575384
2021-04-05	9.16	9.18	8.88	9.00	2482511
2021-04-06	9.03	9.17	8.91	8.91	3631275
2021-04-07	8.93	9.00	8.87	8.95	3281694
2021-04-08	8.90	8.93	8.79	8.92	2524676
2021-04-09	8.89	8.90	8.48	8.53	5082639
2021-04-12	8.59	8.65	8.26	8.31	7313473
2021-04-13	8.33	8.74	8.33	8.66	5291750
2021-04-14	8.70	8.94	8.64	8.65	5077627
2021-04-15	8.65	8.76	8.52	8.71	2883298
2021-04-16	8.68	8.86	8.60	8.70	2965370
2021-04-19	8.78	8.97	8.71	8.76	3071837
2021-04-20	8.80	8.90	8.56	8.65	3552362
2021-04-21	8.62	8.96	8.51	8.86	4835652
2021-04-22	8.91	9.04	8.86	8.96	4554907
2021-04-23	9.00	9.10	8.88	8.98	3654187
2021-04-26	9.10	9.32	9.02	8.89	8475829
2021-04-27	8.91	9.10	8.90	8.99	4347145
2021-04-28	9.05	9.20	8.94	9.08	4885210
2021-04-29	9.13	9.35	8.70	8.79	6159569
2021-04-30	8.71	8.94	8.61	8.64	4684648
2021-05-03	8.74	8.85	8.64	8.78	4032630
2021-05-04	8.88	9.07	8.74	9.04	4787263
2021-05-05	9.09	9.26	8.98	9.18	2254308
2021-05-06	9.18	9.21	8.90	9.13	2929526
2021-05-07	9.11	9.30	9.03	9.28	3202538
2021-05-10	9.31	9.48	9.30	9.31	3969543
2021-05-11	9.20	9.39	9.07	9.33	3423665
2021-05-12	9.46	9.65	9.15	9.17	3728772
2021-05-13	9.12	9.43	8.97	9.22	4235289
2021-05-14	9.29	9.71	9.26	9.69	4506637
2021-05-17	9.67	9.93	9.61	9.92	3351996
2021-05-18	9.90	10.05	9.84	9.99	3671907
2021-05-19	9.80	9.93	9.67	9.90	2930453
2021-05-20	9.89	10.05	9.79	10.00	2231308
2021-05-21	10.08	10.20	9.95	9.98	2931871
2021-05-24	10.00	10.02	9.72	9.76	2973821
2021-05-25	9.79	9.83	9.60	9.70	3779363
2021-05-26	9.54	9.75	9.52	9.65	2865241
2021-05-27	9.66	9.88	9.65	9.85	3312183
2021-05-28	9.85	9.87	9.57	9.60	5512479
2021-06-01	9.80	10.16	9.74	10.13	4508799
2021-06-02	10.17	10.20	10.00	10.07	3155178
2021-06-03	10.07	10.09	9.95	9.95	2573611
2021-06-04	10.09	10.20	9.93	9.94	4006250
2021-06-07	10.00	10.32	10.00	10.25	5436353
2021-06-08	10.29	10.57	10.25	10.50	7072745
2021-06-09	10.43	10.52	10.21	10.30	4321893
2021-06-10	10.45	10.47	10.11	10.36	4696704
2021-06-11	10.36	10.62	10.31	10.52	2667835
2021-06-14	10.53	10.69	10.19	10.25	3552434
2021-06-15	10.31	10.45	10.20	10.31	2892861
2021-06-16	10.21	10.61	10.18	10.49	2637135
2021-06-17	10.48	10.56	9.92	10.09	3350752
2021-06-18	10.00	10.16	9.89	9.97	4145716
2021-06-21	10.00	10.36	9.99	10.30	1961932
2021-06-22	10.33	10.33	10.06	10.17	2157386
2021-06-23	10.26	10.40	10.18	10.23	2045614
2021-06-24	10.27	10.38	10.20	10.35	1869370
2021-06-25	10.42	10.58	10.35	10.54	5107096
2021-06-28	10.54	10.54	10.09	10.15	3281783
2021-06-29	10.25	10.37	10.22	10.33	2612786
2021-06-30	10.36	10.51	10.31	10.39	2533541
2021-07-01	10.59	10.60	10.35	10.58	2976353
2021-07-02	10.52	10.56	10.42	10.45	1677794
2021-07-06	10.50	10.51	10.19	10.28	3595991
2021-07-07	10.24	10.34	9.92	10.19	3727153
2021-07-08	10.00	10.31	9.97	10.31	2777198
2021-07-09	10.38	10.59	10.27	10.57	2830921
2021-07-12	10.47	10.64	10.35	10.37	2838974
2021-07-13	10.40	10.52	10.07	10.10	3278478
2021-07-14	10.18	10.28	9.92	10.03	2570133
2021-07-15	9.94	10.11	9.88	9.97	2615098
2021-07-16	10.06	10.08	9.66	9.68	3875887
2021-07-19	9.60	9.63	9.23	9.41	5899386
2021-07-20	9.50	9.88	9.36	9.81	4322050
2021-07-21	9.89	10.24	9.88	10.04	3654114
2021-07-22	10.12	10.15	9.90	10.11	2417046
2021-07-23	10.15	10.15	9.83	9.98	2954572
2021-07-26	10.02	10.34	9.98	10.10	3871674
2021-07-27	10.02	10.02	9.55	9.63	3888031
2021-07-28	9.75	9.84	9.44	9.71	3517539
2021-07-29	9.81	9.81	9.44	9.70	3587445
2021-07-30	9.68	9.75	9.49	9.50	2472999
2021-08-02	9.52	9.70	9.24	9.25	2632443
2021-08-03	9.25	9.42	9.07	9.36	3358814
2021-08-04	9.23	9.42	9.09	9.20	3755352
2021-08-05	9.20	9.40	9.17	9.18	1841584
2021-08-06	9.27	9.32	9.15	9.20	1971370
2021-08-09	9.15	9.23	9.07	9.18	1795878
2021-08-10	9.17	9.30	9.10	9.28	1604741
2021-08-11	9.31	9.43	9.18	9.35	1964938
2021-08-12	9.30	9.40	9.23	9.34	1815584
2021-08-13	9.33	9.36	9.07	9.18	2561711
2021-08-16	9.10	9.25	8.97	9.05	3319374
2021-08-17	9.01	9.23	8.98	9.10	3001152
2021-08-18	9.06	9.08	8.69	8.70	4531402
2021-08-19	8.61	8.71	8.42	8.71	4627705
2021-08-20	8.70	8.93	8.66	8.90	2476186
2021-08-23	9.05	9.19	8.95	9.05	4070081
2021-08-24	9.15	9.17	9.00	9.10	2682594
2021-08-25	9.11	9.49	9.05	9.42	3538963
2021-08-26	9.33	9.41	9.13	9.24	3117794
2021-08-27	9.44	9.81	9.41	9.72	4638775
2021-08-30	9.75	9.76	9.55	9.58	2980030
2021-08-31	9.51	9.72	9.51	9.61	3765117
2021-09-01	9.60	9.74	9.52	9.72	2720484
2021-09-02	9.77	10.13	9.77	10.03	3896639
2021-09-03	10.01	10.19	9.93	10.11	2553190
2021-09-07	10.05	10.38	9.99	10.11	4903190
2021-09-08	10.18	10.40	10.11	10.14	3582901
2021-09-09	10.09	10.17	9.96	10.00	2288276
2021-09-10	10.13	10.15	9.97	10.05	2934794
2021-09-13	10.20	10.37	10.13	10.26	3121049
2021-09-14	10.36	10.36	10.04	10.11	3080972
2021-09-15	10.23	10.56	10.20	10.49	4139449
2021-09-16	10.42	10.50	10.32	10.42	2721629
2021-09-17	10.42	10.55	10.09	10.11	9468060
2021-09-20	9.84	10.01	9.73	9.95	3529766
2021-09-21	10.02	10.08	9.73	9.84	2964847
2021-09-22	9.93	10.13	9.92	9.97	1764284
2021-09-23	10.06	10.30	9.97	10.25	1797608
2021-09-24	10.20	10.37	10.18	10.24	2424561
2021-09-27	10.40	10.76	10.38	10.59	3603450
2021-09-28	10.70	10.82	10.46	10.50	3394905
2021-09-29	10.54	10.75	10.43	10.65	3535245
2021-09-30	10.61	10.65	10.39	10.42	5049509
2021-10-01	10.50	10.76	10.37	10.71	4280306
2021-10-04	10.84	11.12	10.77	10.85	4716897
2021-10-05	11.05	11.09	10.70	10.93	5457065
2021-10-06	10.70	10.79	10.56	10.75	4397856
2021-10-07	10.73	10.96	10.68	10.91	2976340
2021-10-08	10.94	11.14	10.93	10.97	2345165
2021-10-11	11.14	11.22	10.95	10.98	2568618
2021-10-12	10.98	11.13	10.87	11.00	3395482
2021-10-13	10.95	11.02	10.85	10.90	3453409
2021-10-14	11.03	11.09	10.92	11.07	4383553
2021-10-15	11.12	11.52	11.12	11.35	3352066
2021-10-18	11.49	11.65	11.28	11.35	2513764
2021-10-19	11.44	11.45	11.27	11.38	2369772
2021-10-20	11.30	11.63	11.28	11.58	2966043
2021-10-21	11.51	11.51	11.31	11.37	3454341
2021-10-22	11.40	11.51	11.34	11.45	11279344
2021-10-25	11.58	11.71	11.41	11.46	4842619
2021-10-26	11.45	11.50	11.04	11.05	3614796
2021-10-27	10.90	11.09	10.80	10.82	2910038
2021-10-28	10.82	10.91	10.46	10.86	4282542
2021-10-29	10.85	10.88	10.61	10.64	2653364
2021-11-01	10.71	10.90	10.67	10.71	2752093
2021-11-02	10.67	10.86	10.64	10.70	2544992
2021-11-03	10.60	10.84	10.59	10.76	2030732
2021-11-04	10.86	10.91	10.53	10.59	1878394
2021-11-05	10.69	10.83	10.60	10.78	1584986
2021-11-08	10.78	10.94	10.78	10.88	1689191
2021-11-09	10.89	10.93	10.66	10.82	1776777
2021-11-10	10.86	10.95	10.47	10.58	2544506
2021-11-11	10.62	10.85	10.60	10.80	1612853
2021-11-12	10.75	10.80	10.55	10.61	2133729
2021-11-15	10.61	10.63	10.42	10.53	2272364
2021-11-16	10.56	10.60	10.39	10.55	1389303
2021-11-17	10.44	10.66	10.40	10.47	1428230
2021-11-18	10.45	10.56	10.29	10.44	2046370
2021-11-19	10.31	10.32	10.06	10.16	3053408
2021-11-22	10.14	10.24	10.06	10.10	1657271
2021-11-23	10.16	10.47	10.11	10.42	2668420
2021-11-24	10.37	10.51	10.30	10.46	1399043
2021-11-26	10.15	10.32	9.93	10.25	2331788
2021-11-29	10.40	10.48	10.06	10.07	4041771
2021-11-30	9.99	10.00	9.64	9.71	5912182
2021-12-01	9.93	10.05	9.52	9.52	3815854
2021-12-02	9.53	9.85	9.46	9.68	3392647
2021-12-03	9.65	9.84	9.42	9.58	4717560
2021-12-06	9.58	9.65	9.26	9.50	5351818
2021-12-07	9.68	9.93	9.62	9.77	4313006
2021-12-08	9.78	10.00	9.76	9.92	2667464
2021-12-09	9.86	9.87	9.67	9.68	2963732
2021-12-10	9.76	9.76	9.39	9.55	5417585
2021-12-13	9.46	9.49	9.19	9.26	4541129
2021-12-14	9.23	9.48	9.20	9.26	6125292
2021-12-15	9.29	9.47	9.07	9.39	4244739
2021-12-16	9.49	9.68	9.44	9.46	3646642
2021-12-17	9.46	9.62	9.33	9.57	7085410
2021-12-20	9.47	9.47	9.17	9.33	4389996
2021-12-21	9.44	9.64	9.42	9.54	2569823
2021-12-22	9.64	9.66	9.41	9.54	1885036
2021-12-23	9.59	9.67	9.53	9.60	1571968
2021-12-27	9.60	9.84	9.52	9.84	1643021
2021-12-28	9.91	10.02	9.76	9.78	1759355
2021-12-29	9.78	9.82	9.59	9.64	2076543
2021-12-30	9.66	9.75	9.61	9.61	1481432
2021-12-31	9.65	9.77	9.63	9.68	1821599
2022-01-03	9.71	9.99	9.69	9.89	2708262
2022-01-04	9.96	10.05	9.90	9.99	2701358
2022-01-05	10.02	10.29	9.93	9.94	4152548
2022-01-06	10.12	10.32	9.97	10.20	2399097
2022-01-07	10.24	10.26	10.10	10.21	2413220
2022-01-10	10.25	10.33	9.99	10.14	2586820
2022-01-11	10.25	10.34	9.93	10.33	4080563
2022-01-12	10.38	10.57	10.26	10.50	3300255
2022-01-13	10.55	10.78	10.39	10.52	3080107
2022-01-14	10.50	10.68	10.42	10.68	2566117
2022-01-18	10.75	10.82	10.40	10.50	3137500
2022-01-19	10.54	10.57	10.28	10.38	2273698
2022-01-20	10.40	10.40	10.02	10.05	3233438
2022-01-21	9.99	10.05	9.80	9.93	4347044
2022-01-24	9.75	9.98	9.53	9.73	6681381
2022-01-25	9.58	9.70	9.30	9.56	6038701
2022-01-26	9.67	9.82	9.46	9.55	4596516
2022-01-27	9.74	9.82	9.46	9.60	2917398
2022-01-28	9.59	9.68	9.36	9.59	2999262
2022-01-31	9.55	9.96	9.50	9.95	6353960
2022-02-01	9.90	10.10	9.79	10.06	3037835
2022-02-02	10.10	10.39	10.08	10.38	4052501
2022-02-03	10.29	10.35	10.17	10.22	3111838
2022-02-04	10.28	10.44	10.18	10.37	2716538
2022-02-07	10.40	10.47	10.23	10.26	3133880
2022-02-08	10.27	10.29	10.10	10.23	3821468
2022-02-09	10.29	10.44	10.10	10.14	2845784
2022-02-10	10.10	10.25	9.92	9.97	2586946
2022-02-11	10.00	10.23	9.97	10.22	2607173
2022-02-14	10.20	10.22	9.93	9.94	2957908
2022-02-15	9.91	10.05	9.83	10.03	3712254
2022-02-16	10.05	10.30	9.97	10.00	3617719
2022-02-17	9.60	9.74	9.45	9.50	7608532
2022-02-18	9.56	9.95	9.49	9.66	4095708
2022-02-22	9.82	9.84	9.16	9.23	7485230
2022-02-23	9.29	9.42	9.20	9.35	5266297
2022-02-24	9.29	9.48	9.17	9.37	3672137
2022-02-25	9.39	9.80	9.37	9.61	4992245
2022-02-28	9.52	10.05	9.51	10.04	5763258
2022-03-01	10.03	10.24	9.81	10.02	4563802
2022-03-02	9.95	10.13	9.89	10.04	5900475
2022-03-03	10.05	10.14	9.93	10.09	3192584
2022-03-04	10.01	10.30	9.88	10.21	2646058
2022-03-07	10.29	10.53	10.11	10.21	2971499
2022-03-08	10.37	10.70	10.17	10.20	5705037
2022-03-09	10.09	10.34	9.93	10.25	3606232
2022-03-10	10.32	10.44	10.18	10.40	2398721
2022-03-11	10.34	10.44	10.20	10.20	3981639
2022-03-14	10.09	10.10	9.56	9.74	5434462
2022-03-15	9.50	9.74	9.36	9.67	3539037
2022-03-16	9.67	9.96	9.66	9.95	3360529
2022-03-17	9.99	10.19	9.89	10.13	5189957
2022-03-18	10.12	10.29	10.08	10.29	9543365
2022-03-21	10.35	10.52	10.33	10.38	5622364
2022-03-22	10.41	10.51	10.32	10.47	2369937
2022-03-23	10.53	10.65	10.45	10.60	2607089
2022-03-24	10.65	10.88	10.60	10.79	2780070
2022-03-25	10.84	11.50	10.81	11.49	5617251
2022-03-28	11.30	11.31	11.09	11.13	2743828
2022-03-29	11.00	11.16	10.75	11.14	3134887
2022-03-30	11.22	11.30	10.98	11.02	1945937
2022-03-31	10.98	11.14	10.86	10.87	3389181
2022-04-01	10.90	10.99	10.71	10.90	3625180
2022-04-04	10.93	11.07	10.80	10.97	2204290
2022-04-05	11.03	11.12	10.73	10.77	3531433
2022-04-06	10.82	10.99	10.62	10.94	2384244
2022-04-07	10.90	10.96	10.57	10.83	3361847
2022-04-08	10.83	10.95	10.76	10.90	2500569
2022-04-11	10.88	11.04	10.75	10.88	2510487
2022-04-12	11.00	11.25	10.93	10.96	3113060
2022-04-13	11.05	11.26	10.97	11.24	2290735
2022-04-14	11.24	11.40	11.19	11.28	2356314
2022-04-18	11.36	11.46	11.24	11.26	2081183
2022-04-19	11.25	11.45	11.11	11.41	2212197
2022-04-20	11.47	11.57	11.30	11.45	3031975
2022-04-21	11.51	11.53	11.02	11.03	2878346
2022-04-22	11.00	11.00	10.54	10.56	3605956
2022-04-25	10.36	10.36	9.98	10.06	5520192
2022-04-26	10.08	10.15	9.81	9.81	7247500
2022-04-27	9.87	10.08	9.81	9.95	4236740
2022-04-28	10.14	10.73	10.07	10.71	5698683
2022-04-29	10.72	10.81	10.23	10.27	3138562
2022-05-02	10.19	10.32	9.94	10.17	3213456
2022-05-03	10.15	10.67	10.15	10.59	2590191
2022-05-04	10.70	10.86	10.48	10.83	3267050
2022-05-05	10.81	10.85	10.26	10.41	4226376
2022-05-06	10.53	10.67	10.26	10.63	2566018
2022-05-09	10.44	10.45	9.84	9.89	4872762
2022-05-10	10.01	10.18	9.63	9.90	3460938
2022-05-11	10.06	10.44	9.82	9.83	3498547
2022-05-12	9.80	9.95	9.57	9.71	4770802
2022-05-13	9.96	10.29	9.94	10.19	3118457
2022-05-16	10.24	10.41	10.19	10.29	2477996
2022-05-17	10.48	10.65	10.35	10.62	2130114
2022-05-18	10.66	10.68	10.17	10.31	3307353
2022-05-19	10.12	10.30	10.03	10.09	4252075
2022-05-20	10.15	10.23	9.89	10.22	3449534
2022-05-23	10.23	10.40	10.17	10.34	2623406
2022-05-24	10.27	10.36	10.06	10.36	3943736
2022-05-25	10.42	10.59	10.36	10.48	3086757
2022-05-26	10.56	10.87	10.52	10.70	3795987
2022-05-27	10.70	11.00	10.66	10.94	2479319
2022-05-31	11.02	11.09	10.72	10.86	4416335
2022-06-01	10.96	11.24	10.84	11.16	3790723
2022-06-02	11.12	11.21	10.90	11.02	2932959
2022-06-03	11.00	11.12	10.88	11.06	2611548
2022-06-06	11.21	11.23	11.07	11.15	2037375
2022-06-07	11.14	11.41	11.09	11.41	2998755
2022-06-08	11.40	11.46	11.10	11.18	2436805
2022-06-09	11.11	11.16	10.94	10.94	1648262
2022-06-10	10.88	10.89	10.60	10.75	2108457
2022-06-13	10.43	10.46	10.01	10.10	3061517
2022-06-14	10.22	10.30	9.76	9.92	3656724
2022-06-15	9.93	10.06	9.68	9.87	4306083
2022-06-16	9.63	9.65	9.35	9.48	7392255
2022-06-17	9.49	9.59	8.95	9.10	7621940
2022-06-21	9.25	9.67	9.24	9.52	3653313
2022-06-22	9.14	9.32	8.94	9.16	6758486
2022-06-23	9.20	9.26	8.76	9.00	7087844
2022-06-24	9.15	9.46	9.11	9.31	6328373
2022-06-27	9.42	9.57	9.35	9.47	3085252
2022-06-28	9.65	9.78	9.42	9.50	3773590
2022-06-29	9.62	9.63	9.19	9.24	2756838
2022-06-30	9.05	9.14	8.86	9.05	7868038
2022-07-01	9.05	9.27	8.84	9.25	5097164
2022-07-05	9.04	9.12	8.66	9.01	5822561
2022-07-06	8.87	9.03	8.56	8.91	7345727
2022-07-07	9.04	9.38	9.03	9.35	3736708
2022-07-08	9.43	9.47	9.19	9.31	3295449
2022-07-11	9.25	9.34	9.10	9.30	3304268
2022-07-12	9.11	9.20	8.93	9.03	4032487
2022-07-13	8.91	9.31	8.90	9.21	3057585
2022-07-14	8.99	9.28	8.90	9.26	3049737
2022-07-15	9.33	9.43	9.17	9.26	3053935
2022-07-18	9.48	9.64	9.40	9.55	4147985
2022-07-19	9.63	9.98	9.59	9.95	3993200
2022-07-20	9.85	9.98	9.72	9.90	3185942
2022-07-21	9.70	9.77	9.50	9.75	2864476
2022-07-22	9.80	9.87	9.58	9.65	2430868
2022-07-25	9.73	9.97	9.61	9.73	4854667
2022-07-26	9.75	9.86	9.57	9.76	3865658
2022-07-27	9.78	9.99	9.70	9.85	6823205
2022-07-28	9.87	9.95	9.53	9.85	4669964
2022-07-29	9.97	10.20	9.94	10.06	4014091
2022-08-01	9.95	10.06	9.82	10.04	2457577
2022-08-02	10.09	10.16	10.01	10.05	3081029
2022-08-03	10.16	10.16	9.87	10.02	1957993
2022-08-04	9.97	10.01	9.62	9.63	3114276
2022-08-05	9.51	9.81	9.45	9.72	2697237
2022-08-08	9.74	9.92	9.69	9.73	2922033
2022-08-09	9.76	9.88	9.74	9.87	2126173
2022-08-10	10.00	10.16	9.93	10.08	4814590
2022-08-11	10.17	10.47	10.16	10.38	2875505
2022-08-12	10.41	10.46	10.30	10.43	1567402
2022-08-15	10.16	10.30	10.05	10.26	2179904
2022-08-16	10.30	10.47	10.30	10.41	2459971
2022-08-17	10.38	10.42	10.22	10.32	1354453
2022-08-18	10.38	10.47	10.31	10.45	1807979
2022-08-19	10.36	10.45	10.33	10.35	1325113
2022-08-22	10.25	10.45	10.23	10.36	2605881
2022-08-23	10.45	10.72	10.43	10.55	3101781
2022-08-24	10.55	10.70	10.50	10.66	1674432
2022-08-25	10.72	10.78	10.65	10.74	1491552
2022-08-26	10.76	10.76	10.48	10.49	2020635
2022-08-29	10.43	10.68	10.38	10.55	1808998
2022-08-30	10.47	10.48	10.13	10.14	2875793
2022-08-31	10.02	10.28	9.94	10.07	5366474
2022-09-01	9.97	10.02	9.71	9.94	5086201
2022-09-02	10.10	10.16	9.93	9.96	2865619
2022-09-06	10.03	10.06	9.70	9.70	3972248
2022-09-07	9.62	9.86	9.56	9.82	2884305
2022-09-08	9.79	9.87	9.70	9.82	2361985
2022-09-09	10.00	10.18	9.92	10.16	2405597
2022-09-12	10.32	10.46	10.21	10.39	3411123
2022-09-13	10.24	10.35	10.03	10.04	2779203
2022-09-14	10.16	10.44	10.12	10.44	3422755
2022-09-15	10.28	10.56	10.25	10.37	3942967
2022-09-16	10.32	10.35	9.94	10.07	9826362
2022-09-19	9.84	10.14	9.83	10.12	2072951
2022-09-20	10.04	10.10	9.95	10.02	2474795
2022-09-21	10.14	10.25	9.94	9.95	2277416
2022-09-22	10.03	10.06	9.67	9.68	2589049
2022-09-23	9.44	9.44	8.84	9.07	6399180
2022-09-26	9.05	9.10	8.85	8.85	5686311
2022-09-27	9.00	9.12	8.80	8.86	3869724
2022-09-28	8.89	9.36	8.83	9.33	3476616
2022-09-29	9.22	9.26	8.89	9.21	3089344
2022-09-30	9.15	9.26	9.07	9.18	4064807
2022-10-03	9.44	9.56	9.32	9.48	2796583
2022-10-04	9.64	9.90	9.58	9.89	3696554
2022-10-05	9.82	9.89	9.62	9.87	2763872
2022-10-06	9.79	9.98	9.76	9.86	1546992
2022-10-07	9.81	9.92	9.72	9.78	2250204
2022-10-10	9.78	9.98	9.63	9.64	1926821
2022-10-11	9.57	9.91	9.51	9.85	2196180
2022-10-12	9.80	9.95	9.69	9.88	1848146
2022-10-13	9.76	10.15	9.69	10.10	3339374
2022-10-14	10.08	10.17	9.77	9.79	3233666
2022-10-17	9.95	10.20	9.93	10.15	3415798
2022-10-18	10.25	10.53	10.12	10.24	4080140
2022-10-19	10.20	10.37	10.16	10.36	2369610
2022-10-20	10.33	10.39	10.06	10.16	3472113
2022-10-21	10.19	10.32	10.00	10.31	3673607
2022-10-24	10.37	10.42	10.21	10.02	3977675
2022-10-25	10.03	10.24	9.87	10.24	3029027
2022-10-26	10.25	10.38	10.19	10.30	2986385
2022-10-27	10.35	10.57	10.19	10.29	2781044
2022-10-28	10.38	10.51	10.22	10.49	2530325
2022-10-31	10.50	10.72	10.42	10.65	2461457
2022-11-01	10.76	10.95	10.73	10.87	2627824
2022-11-02	10.89	10.97	10.63	10.67	2136409
2022-11-03	10.58	10.86	10.52	10.82	1572293
2022-11-04	10.94	11.00	10.72	10.89	3722925
2022-11-07	11.00	11.09	10.92	11.07	3249181
2022-11-08	11.11	11.13	10.93	11.05	1776561
2022-11-09	10.96	10.96	10.58	10.65	3124555
2022-11-10	10.92	11.17	10.80	11.16	3638561
2022-11-11	11.25	11.36	11.07	11.18	3846937
2022-11-14	11.16	11.32	11.09	11.10	2221613
2022-11-15	11.18	11.25	11.06	11.20	1961564
2022-11-16	11.10	11.14	10.92	11.10	2773119
2022-11-17	10.96	11.00	10.82	10.91	2665174
2022-11-18	10.85	10.95	10.76	10.95	1890089
2022-11-21	10.81	10.82	10.50	10.64	3545334
2022-11-22	10.79	11.17	10.73	11.11	3757348
2022-11-23	11.00	11.14	10.96	11.02	2344137
2022-11-25	11.05	11.14	11.00	11.06	835261
2022-11-28	10.86	11.12	10.81	10.97	2342757
2022-11-29	11.10	11.11	10.98	11.09	1767522
2022-11-30	11.13	11.33	10.93	11.33	4028090
2022-12-01	11.45	11.61	11.29	11.31	2406116
2022-12-02	11.25	11.40	11.19	11.37	1635593
2022-12-05	11.40	11.49	10.95	11.03	2148012
2022-12-06	10.97	11.10	10.67	10.80	3016026
2022-12-07	10.81	10.87	10.62	10.65	2065330
2022-12-08	10.79	10.86	10.48	10.53	2289397
2022-12-09	10.52	10.58	10.32	10.32	2760249
2022-12-12	10.34	10.61	10.26	10.59	4270756
2022-12-13	10.79	10.93	10.62	10.80	5263077
2022-12-14	10.82	10.96	10.60	10.80	4562418
2022-12-15	10.70	10.77	10.56	10.72	3376259
2022-12-16	10.50	10.59	10.37	10.57	6762842
2022-12-19	10.63	10.65	10.36	10.43	2551991
2022-12-20	10.40	10.52	10.36	10.51	2794878
2022-12-21	10.65	10.81	10.58	10.79	2953730
2022-12-22	10.83	10.83	10.40	10.60	2761656
2022-12-23	10.68	10.91	10.60	10.89	2273009
2022-12-27	10.89	11.02	10.83	10.98	2481774
2022-12-28	10.93	10.95	10.68	10.70	1666187
2022-12-29	10.73	10.93	10.71	10.88	1594885
2022-12-30	10.80	10.87	10.70	10.79	1817742
2023-01-03	10.76	10.84	10.46	10.56	2066877
2023-01-04	10.47	11.08	10.45	10.89	5755293
2023-01-05	10.84	10.87	10.67	10.75	7846144
2023-01-06	10.88	11.18	10.88	11.03	3400555
2023-01-09	11.18	11.26	11.06	11.10	3035334
2023-01-10	11.18	11.18	10.99	11.11	1577408
2023-01-11	11.20	11.25	11.09	11.21	1629911
2023-01-12	11.25	11.44	11.20	11.39	3260145
2023-01-13	11.35	11.42	11.26	11.39	2255242
2023-01-17	11.44	11.56	11.31	11.36	1822262
2023-01-18	11.39	11.45	11.07	11.07	1842717
2023-01-19	11.02	11.30	11.02	11.21	1852732
2023-01-20	11.26	11.28	11.12	11.21	2037385
2023-01-23	11.30	11.40	11.21	11.07	3360620
2023-01-24	11.10	11.14	10.65	10.98	3767402
2023-01-25	10.89	10.91	10.74	10.86	2724488
2023-01-26	10.94	10.96	10.73	10.82	2872433
2023-01-27	10.80	11.04	10.78	10.99	2941587
2023-01-30	10.91	11.02	10.73	10.77	2292759
2023-01-31	10.80	10.91	10.70	10.90	2694318
2023-02-01	10.85	10.86	10.51	10.74	4846754
2023-02-02	10.79	10.96	10.67	10.74	3633513
2023-02-03	10.75	10.84	10.58	10.62	3302657
2023-02-06	10.58	10.66	10.45	10.57	3900013
2023-02-07	10.59	10.77	10.41	10.73	3765802
2023-02-08	10.70	10.82	10.62	10.67	3919912
2023-02-09	10.70	10.76	10.51	10.54	3636082
2023-02-10	10.66	10.73	10.56	10.71	4072845
2023-02-13	10.70	10.93	10.67	10.81	3157908
2023-02-14	10.78	11.02	10.74	10.89	2318452
2023-02-15	10.77	10.88	10.65	10.83	2978550
2023-02-16	10.90	11.25	10.78	11.00	4310087
2023-02-17	10.98	10.98	10.58	10.63	3468437
2023-02-21	10.61	10.64	10.14	10.37	5482556
2023-02-22	10.38	10.56	10.31	10.45	1946661
2023-02-23	10.56	10.73	10.53	10.67	2086153
2023-02-24	10.61	10.78	10.53	10.77	1819784
2023-02-27	10.79	10.81	10.59	10.66	1633511
2023-02-28	10.71	10.72	10.48	10.54	3067269
2023-03-01	10.54	10.66	10.50	10.61	1953426
2023-03-02	10.57	10.70	10.49	10.64	1819721
2023-03-03	10.66	10.87	10.59	10.81	1633876
2023-03-06	10.75	10.84	10.69	10.70	2320770
2023-03-07	10.67	10.73	10.58	10.58	2047966
2023-03-08	10.60	10.62	10.31	10.38	2508204
2023-03-09	10.43	10.50	10.32	10.34	2672370
2023-03-10	10.33	10.36	9.99	10.09	2781869
2023-03-13	9.90	10.42	9.80	10.10	3201741
2023-03-14	10.18	10.51	10.08	10.29	2748752
2023-03-15	10.08	10.09	9.76	9.95	3483388
2023-03-16	9.92	10.04	9.74	10.00	2876697
2023-03-17	9.98	10.00	9.74	9.90	5604933
2023-03-20	9.94	10.18	9.94	10.04	2521794
2023-03-21	10.17	10.34	10.15	10.30	1565262
2023-03-22	10.30	10.30	9.98	9.99	1299528
2023-03-23	10.04	10.12	9.70	9.79	2131215
2023-03-24	9.60	10.02	9.56	10.02	2277644
2023-03-27	10.10	10.20	10.00	10.05	3374914
2023-03-28	10.00	10.17	9.90	10.09	2501291
2023-03-29	10.21	10.28	10.11	10.27	4256848
2023-03-30	10.30	10.39	10.27	10.30	1385977
2023-03-31	10.37	10.52	10.35	10.49	2018595
2023-04-03	10.59	10.70	10.57	10.68	2471896
2023-04-04	10.70	10.72	10.34	10.48	1754331
2023-04-05	10.51	10.56	10.36	10.50	2896505
2023-04-06	10.54	10.55	10.42	10.47	1238607
2023-04-10	10.51	10.59	10.45	10.49	1543216
2023-04-11	10.52	10.65	10.50	10.60	996231
2023-04-12	10.65	10.67	10.50	10.52	1151144
2023-04-13	10.53	10.61	10.49	10.57	1333342
2023-04-14	10.59	10.64	10.53	10.62	1199008
2023-04-17	10.68	10.79	10.52	10.55	2442429
2023-04-18	10.60	10.61	10.45	10.50	1598406
2023-04-19	10.44	10.47	10.28	10.39	1872567
2023-04-20	10.30	10.33	10.17	10.28	2242534
2023-04-21	10.30	10.34	10.18	10.30	2159555
2023-04-24	10.26	10.32	10.16	10.02	4097970
2023-04-25	9.89	10.00	9.70	9.88	5071808
2023-04-26	9.88	9.96	9.74	9.80	2513990
2023-04-27	9.77	10.35	9.69	10.34	5232550
2023-04-28	10.39	10.82	10.36	10.76	5398841
2023-05-01	10.74	10.95	10.68	10.90	3161886
2023-05-02	10.89	10.90	10.36	10.53	3370153
2023-05-03	10.46	10.63	10.35	10.44	3806937
2023-05-04	10.43	10.54	10.23	10.28	1781136
2023-05-05	10.50	10.55	10.41	10.45	2053211
2023-05-08	10.54	10.55	10.32	10.35	1559870
2023-05-09	10.30	10.56	10.27	10.47	2627658
2023-05-10	10.57	10.74	10.46	10.59	3637220
2023-05-11	10.51	10.52	10.36	10.50	2018863
2023-05-12	10.54	10.62	10.44	10.49	2251535
2023-05-15	10.52	10.68	10.48	10.53	4509411
2023-05-16	10.49	10.58	10.39	10.40	5364161
2023-05-17	10.44	10.50	10.35	10.43	3518210
2023-05-18	10.34	10.62	10.25	10.59	3079377
2023-05-19	10.60	10.76	10.60	10.69	1851949
2023-05-22	10.68	10.92	10.64	10.82	2440121
2023-05-23	10.81	10.90	10.68	10.70	2033517
2023-05-24	10.71	10.73	10.56	10.64	1796131
2023-05-25	10.57	10.58	10.41	10.45	1511525
2023-05-26	10.50	10.51	10.32	10.44	1244214
2023-05-30	10.38	10.40	10.18	10.33	2318914
2023-05-31	10.23	10.28	10.09	10.21	3566306
2023-06-01	10.22	10.34	10.11	10.31	1935666
2023-06-02	10.39	10.73	10.37	10.71	2442330
2023-06-05	10.75	10.81	10.67	10.72	1564465
2023-06-06	10.62	10.81	10.60	10.76	1339981
2023-06-07	10.83	11.04	10.80	10.99	2388335
2023-06-08	11.00	11.03	10.83	10.95	1061625
2023-06-09	10.90	10.98	10.82	10.86	1132966
2023-06-12	10.82	11.14	10.81	11.09	3153987
2023-06-13	11.16	11.22	10.86	10.88	3075731
2023-06-14	10.93	10.98	10.79	10.82	2253578
2023-06-15	10.83	11.02	10.83	10.97	2353150
2023-06-16	11.00	11.09	10.87	11.05	3957577
2023-06-20	11.03	11.04	10.91	11.02	2003793
2023-06-21	11.02	11.10	10.93	11.04	2073521
2023-06-22	10.97	10.99	10.86	10.87	1084247
2023-06-23	10.79	10.82	10.68	10.74	5154365
2023-06-26	10.74	11.01	10.72	10.92	1782551
2023-06-27	10.89	11.00	10.86	10.99	1731936
2023-06-28	11.02	11.13	10.97	11.13	1786586
2023-06-29	11.15	11.36	11.12	11.36	1740738
2023-06-30	11.38	11.67	11.34	11.60	3500935
2023-07-03	11.58	11.67	11.52	11.61	1179122
2023-07-05	11.63	11.66	11.53	11.58	2375067
2023-07-06	11.51	11.57	11.39	11.42	1936271
2023-07-07	11.37	11.62	11.37	11.50	2800658
2023-07-10	11.50	11.58	11.45	11.51	1988224
2023-07-11	11.57	11.78	11.56	11.71	2807342
2023-07-12	11.77	11.88	11.73	11.86	2373655
2023-07-13	11.91	12.13	11.91	12.07	1784032
2023-07-14	11.99	12.00	11.73	11.74	1809719
2023-07-17	11.70	11.77	11.65	11.66	2212591
2023-07-18	11.65	11.87	11.62	11.82	1903426
2023-07-19	11.80	11.91	11.75	11.86	2264140
2023-07-20	11.92	11.95	11.80	11.86	1332637
2023-07-21	11.94	11.94	11.80	11.85	1594488
2023-07-24	11.90	12.04	11.89	11.81	2285484
2023-07-25	11.75	11.80	11.71	11.73	1834080
2023-07-26	11.63	11.81	11.62	11.76	1556568
2023-07-27	11.56	12.03	11.50	11.63	4149420
2023-07-28	11.73	11.90	11.69	11.85	2035407
2023-07-31	11.91	11.97	11.85	11.94	1898660
2023-08-01	11.89	11.90	11.71	11.85	1368239
2023-08-02	11.73	11.75	11.56	11.71	1668336
2023-08-03	11.70	11.86	11.68	11.81	1748083
2023-08-04	11.82	11.93	11.72	11.73	1496040
2023-08-07	11.79	11.98	11.76	11.97	1677861
2023-08-08	11.80	12.00	11.71	11.96	1820691
2023-08-09	12.03	12.14	11.96	11.98	1582741
2023-08-10	11.95	12.03	11.85	11.92	1369522
2023-08-11	11.92	12.05	11.88	12.00	1192399
2023-08-14	11.99	11.99	11.88	11.91	1551689
2023-08-15	11.88	11.89	11.78	11.83	1124280
2023-08-16	11.79	11.84	11.68	11.68	1569833
2023-08-17	11.77	11.90	11.75	11.81	1746130
2023-08-18	11.76	11.86	11.71	11.86	2476926
2023-08-21	11.90	11.97	11.81	11.93	1752145
2023-08-22	11.98	12.00	11.80	11.81	1564676
2023-08-23	11.77	11.95	11.75	11.93	1645792
2023-08-24	11.90	12.01	11.78	11.80	3780152
2023-08-25	11.87	11.98	11.81	11.94	1091211
2023-08-28	11.99	12.11	11.95	12.07	1132455
2023-08-29	12.07	12.29	12.00	12.28	1455916
2023-08-30	12.28	12.32	12.17	12.18	2769369
2023-08-31	12.20	12.26	12.10	12.12	2308064
2023-09-01	12.25	12.35	12.16	12.20	1380002
2023-09-05	12.16	12.20	12.02	12.02	1497087
2023-09-06	11.98	11.98	11.63	11.66	2722753
2023-09-07	11.66	11.84	11.52	11.79	3135766
2023-09-08	11.85	11.93	11.82	11.85	1227406
2023-09-11	11.91	11.94	11.55	11.58	2000640
2023-09-12	11.64	11.94	11.61	11.89	2412164
2023-09-13	11.88	11.89	11.67	11.86	2054841
2023-09-14	12.00	12.05	11.81	11.81	1828449
2023-09-15	11.81	11.81	11.63	11.74	3828302
2023-09-18	11.77	11.84	11.65	11.82	1927966
2023-09-19	11.76	11.82	11.67	11.67	1983058
2023-09-20	11.65	11.90	11.61	11.79	1355178
2023-09-21	11.76	11.78	11.59	11.59	1819312
2023-09-22	11.64	12.01	11.62	11.90	3400982
2023-09-25	11.90	11.98	11.82	11.89	2231659
2023-09-26	11.82	11.96	11.80	11.82	2769680
2023-09-27	11.93	12.13	11.91	12.01	3264111
2023-09-28	11.98	12.38	11.98	12.22	4372401
2023-09-29	12.22	12.30	11.98	11.98	5420737
2023-10-02	11.90	11.99	11.65	11.69	2663105
2023-10-03	11.66	11.70	11.50	11.67	3624511
2023-10-04	11.65	11.73	11.56	11.67	2061901
2023-10-05	11.59	11.89	11.59	11.84	1835226
2023-10-06	11.77	11.97	11.69	11.88	1488004
2023-10-09	12.00	12.19	11.94	12.15	1670883
2023-10-10	12.14	12.31	12.10	12.22	1540769
2023-10-11	12.18	12.31	12.18	12.30	1567082
2023-10-12	12.35	12.39	12.17	12.29	1602702
2023-10-13	12.35	12.49	12.33	12.47	1524240
2023-10-16	12.54	12.63	12.49	12.55	1547143
2023-10-17	12.55	12.75	12.51	12.67	2330993
2023-10-18	12.70	12.75	12.60	12.63	2475802
2023-10-19	12.55	12.67	12.44	12.51	2190746
2023-10-20	12.53	12.58	12.35	12.49	1548029
2023-10-23	12.45	12.55	12.28	12.21	2093563
2023-10-24	12.22	12.33	12.09	12.15	9101778
2023-10-25	12.11	12.19	12.07	12.16	2039625
2023-10-26	12.29	12.54	12.12	12.36	3634598
2023-10-27	12.41	12.41	12.10	12.14	2554100
2023-10-30	12.18	12.34	12.06	12.20	2704060
2023-10-31	12.27	12.37	12.18	12.34	1518732
2023-11-01	12.41	12.67	12.36	12.64	5174762
2023-11-02	12.65	12.96	12.55	12.95	2441810
2023-11-03	12.98	12.99	12.87	12.92	1801205
2023-11-06	12.95	13.06	12.82	12.87	2061405
2023-11-07	12.78	12.87	12.74	12.81	1822070
2023-11-08	12.76	12.79	12.45	12.45	1941177
2023-11-09	12.50	12.61	12.43	12.47	2909306
2023-11-10	12.55	12.59	12.42	12.50	1159424
2023-11-13	12.52	12.63	12.39	12.60	1401318
2023-11-14	12.70	12.81	12.64	12.81	1349361
2023-11-15	12.80	13.02	12.77	12.89	2138580
2023-11-16	12.87	12.93	12.65	12.78	1494082
2023-11-17	12.89	13.02	12.84	13.01	3689178
2023-11-20	13.00	13.15	12.97	12.98	1757284
2023-11-21	12.93	13.08	12.91	13.05	1256798
2023-11-22	12.96	13.16	12.91	13.10	1567457
2023-11-24	13.13	13.32	13.13	13.26	620594
2023-11-27	13.32	13.33	13.11	13.14	1741198
2023-11-28	13.18	13.22	12.96	12.97	1897633
2023-11-29	13.02	13.19	12.99	13.13	1779590
2023-11-30	13.17	13.33	13.16	13.32	2412595
2023-12-01	13.26	13.46	13.22	13.38	1982296
2023-12-04	13.31	13.43	13.30	13.37	1659284
2023-12-05	13.37	13.40	13.10	13.10	1820738
2023-12-06	13.10	13.19	12.87	12.88	2416805
2023-12-07	12.88	12.94	12.64	12.71	2272553
2023-12-08	12.75	12.94	12.75	12.94	1908670
2023-12-11	12.91	12.98	12.72	12.78	2151814
2023-12-12	12.71	12.72	12.53	12.58	2651141
2023-12-13	12.54	12.72	12.43	12.68	2402882
2023-12-14	12.78	12.92	12.65	12.67	2304354
2023-12-15	12.56	12.65	12.33	12.41	5941463
2023-12-18	12.64	12.82	12.60	12.65	3761658
2023-12-19	12.58	12.69	12.52	12.64	1607589
2023-12-20	12.64	12.73	12.43	12.44	1908615
2023-12-21	12.45	12.54	12.42	12.52	1275442
2023-12-22	12.60	12.76	12.57	12.61	1537496
2023-12-26	12.63	12.74	12.59	12.69	818490
2023-12-27	12.69	12.74	12.57	12.62	960064
2023-12-28	12.64	12.70	12.57	12.60	1097095
2023-12-29	12.61	12.63	12.50	12.53	1348397
2024-01-02	12.56	12.64	12.55	12.62	1164471
2024-01-03	12.58	12.64	12.53	12.55	2363763
2024-01-04	12.63	12.69	12.33	12.33	2956155
2024-01-05	12.38	12.57	12.33	12.45	2884306
2024-01-08	12.35	12.35	12.17	12.32	4906645
2024-01-09	12.31	12.36	12.19	12.25	2027501
2024-01-10	12.23	12.29	12.06	12.29	2274867
2024-01-11	12.30	12.30	12.07	12.20	2203253
2024-01-12	12.41	12.46	12.15	12.26	2019508
2024-01-16	12.20	12.37	12.20	12.29	2023021
2024-01-17	12.20	12.37	12.16	12.21	2461523
2024-01-18	12.24	12.28	12.09	12.20	2953516
2024-01-19	12.18	12.18	12.03	12.15	2969126
2024-01-22	12.18	12.38	12.08	12.15	3834118
2024-01-23	12.12	12.20	11.92	12.00	3095574
2024-01-24	12.05	12.18	12.02	12.14	2075182
2024-01-25	12.20	12.29	12.06	12.22	2026999
2024-01-26	12.23	12.30	12.18	12.26	1588360
2024-01-29	12.32	12.40	12.18	12.39	3032468
2024-01-30	12.37	12.44	12.30	12.38	1672693
2024-01-31	12.41	12.45	12.23	12.24	2422081
2024-02-01	12.30	12.43	12.23	12.26	3014896
2024-02-02	12.33	12.34	12.08	12.24	3037104
2024-02-05	12.25	12.26	12.05	12.09	2192903
2024-02-06	12.15	12.15	11.94	11.97	1473099
2024-02-07	12.03	12.07	11.90	11.99	2119820
2024-02-08	11.99	12.03	11.79	11.92	2498909
2024-02-09	11.94	12.01	11.83	11.85	1638583
2024-02-12	11.85	11.98	11.80	11.97	1936057
2024-02-13	11.88	11.91	11.58	11.68	4450838
2024-02-14	11.75	11.80	11.58	11.70	4673619
2024-02-15	12.15	12.61	12.15	12.40	6600837
2024-02-16	12.42	12.55	12.22	12.41	3714008
2024-02-20	12.43	12.55	12.32	12.47	3932742
2024-02-21	12.52	12.96	12.50	12.93	4780704
2024-02-22	12.81	13.07	12.78	13.05	4515843
2024-02-23	12.99	13.13	12.97	13.12	3928889
2024-02-26	13.02	13.28	13.02	13.23	4244689
2024-02-27	13.28	13.33	13.08	13.17	4111109
2024-02-28	13.18	13.29	13.15	13.25	1971333
2024-02-29	13.29	13.48	13.26	13.40	2979999
2024-03-01	13.45	13.55	13.40	13.51	2121470
2024-03-04	13.55	13.71	13.50	13.53	2006877
2024-03-05	13.52	13.69	13.52	13.58	2649396
2024-03-06	13.65	13.72	13.57	13.58	2145979
2024-03-07	13.55	13.61	13.44	13.44	2753157
2024-03-08	13.44	13.50	13.24	13.35	2582844
2024-03-11	13.31	13.71	13.30	13.68	2899845
2024-03-12	13.51	13.66	13.51	13.63	3214570
2024-03-13	13.67	13.81	13.65	13.66	2727298
2024-03-14	13.67	13.69	13.31	13.39	2020649
2024-03-15	13.34	13.52	13.20	13.36	6837995
2024-03-18	13.40	13.44	13.27	13.41	2468270
2024-03-19	13.40	13.77	13.40	13.67	1976218
2024-03-20	13.67	13.79	13.60	13.69	3104232
2024-03-21	13.72	14.00	13.71	14.00	4019649
2024-03-22	14.00	14.06	13.89	13.93	3853284
2024-03-25	13.98	14.07	13.84	13.85	1573409
2024-03-26	13.85	13.91	13.77	13.79	1576204
2024-03-27	13.80	13.92	13.78	13.89	1464335
2024-03-28	13.97	14.12	13.93	14.06	2774761
2024-04-01	14.10	14.19	14.01	14.16	1792684
2024-04-02	14.18	14.31	14.07	14.31	2010472
2024-04-03	14.31	14.39	14.30	14.34	2094003
2024-04-04	14.39	14.52	14.29	14.30	1736432
2024-04-05	14.27	14.36	14.19	14.29	1296373
2024-04-08	14.29	14.35	14.19	14.20	1528152
2024-04-09	14.22	14.26	14.10	14.19	1643455
2024-04-10	14.10	14.22	14.05	14.15	1771070
2024-04-11	14.21	14.23	13.96	14.03	1776105
2024-04-12	14.09	14.24	13.86	13.91	2125438
2024-04-15	14.03	14.06	13.63	13.66	3083231
2024-04-16	13.62	13.64	13.45	13.59	2424431
2024-04-17	13.66	13.77	13.57	13.65	1341752
2024-04-18	13.65	13.87	13.64	13.82	2047338
2024-04-19	13.80	14.07	13.77	13.92	2954852
2024-04-22	13.87	14.12	13.77	13.78	2560876
2024-04-23	13.70	13.99	13.67	13.94	2986608
2024-04-24	13.87	14.08	13.80	14.02	2371959
2024-04-25	13.94	14.28	13.84	14.23	3144930
2024-04-26	14.20	14.27	14.12	14.19	1843090
2024-04-29	14.23	14.27	14.14	14.18	1620054
2024-04-30	14.14	14.16	13.82	13.84	4352688
2024-05-01	13.80	13.85	13.58	13.69	3644301
2024-05-02	13.80	14.00	13.79	13.96	1541512
2024-05-03	14.13	14.19	14.02	14.15	3691787
2024-05-06	14.25	14.34	14.17	14.21	1690153
2024-05-07	14.25	14.40	14.25	14.28	3484652
2024-05-08	14.22	14.34	14.19	14.26	4826579
2024-05-09	14.32	14.36	14.24	14.36	3699958
2024-05-10	14.40	14.44	14.32	14.42	2137363
2024-05-13	14.48	14.58	14.45	14.46	1414497
2024-05-14	14.45	14.65	14.43	14.65	2043603
2024-05-15	14.64	14.69	14.52	14.67	1903612
2024-05-16	14.62	14.80	14.61	14.75	1819893
2024-05-17	14.80	14.93	14.68	14.92	1407175
2024-05-20	14.92	15.10	14.92	15.02	1808309
2024-05-21	15.02	15.02	14.84	14.85	1518964
2024-05-22	14.81	14.83	14.62	14.67	2566417
2024-05-23	14.24	14.62	14.23	14.41	4603695
2024-05-24	14.43	14.48	14.30	14.42	2739760
2024-05-28	14.45	14.50	14.37	14.47	2126319
2024-05-29	14.41	14.45	14.34	14.41	1936027
2024-05-30	14.44	14.44	14.30	14.36	3249327
2024-05-31	14.42	14.65	14.36	14.65	3828833
2024-06-03	14.65	14.65	14.34	14.41	2545067
2024-06-04	14.35	14.52	14.23	14.50	2646393
2024-06-05	14.50	14.59	14.39	14.54	2547657
2024-06-06	14.48	14.60	14.47	14.50	1312903
2024-06-07	14.45	14.62	14.42	14.48	2606234
2024-06-10	14.47	14.70	14.44	14.64	2894217
2024-06-11	14.58	14.63	14.47	14.57	1958477
2024-06-12	14.71	14.74	14.58	14.61	1293263
2024-06-13	14.62	14.64	14.48	14.52	1024240
2024-06-14	14.47	14.49	14.36	14.39	1945186
2024-06-17	14.38	14.44	14.25	14.38	1758049
2024-06-18	14.44	14.55	14.40	14.52	1725789
2024-06-20	14.52	14.70	14.49	14.54	1412981
2024-06-21	14.55	14.65	14.35	14.45	3945292
2024-06-24	14.47	14.75	14.44	14.66	2077286
2024-06-25	14.66	14.94	14.66	14.90	3173471
2024-06-26	14.88	14.95	14.78	14.85	2101877
2024-06-27	14.94	14.97	14.72	14.79	1915883
2024-06-28	14.87	14.91	14.67	14.74	3109892
2024-07-01	14.82	14.82	14.61	14.66	1702314
2024-07-02	14.75	14.82	14.65	14.76	1885128
2024-07-03	14.80	14.86	14.72	14.78	1318335
2024-07-05	14.79	14.85	14.67	14.76	3138334
2024-07-08	14.79	14.86	14.62	14.62	3148510
2024-07-09	14.57	14.87	14.54	14.71	2433552
2024-07-10	14.70	14.78	14.65	14.75	1608802
2024-07-11	14.83	14.85	14.67	14.75	2378640
2024-07-12	14.84	14.93	14.78	14.85	1752667
2024-07-15	14.88	14.95	14.60	14.60	3465785
2024-07-16	14.61	14.72	14.45	14.70	2915252
2024-07-17	14.75	14.89	14.55	14.56	2697508
2024-07-18	14.56	14.83	14.51	14.77	1918349
2024-07-19	14.78	14.95	14.77	14.87	3481908
2024-07-22	14.87	15.20	14.84	15.16	2954321
2024-07-23	15.16	15.21	15.02	14.80	4213455
2024-07-24	14.79	14.83	14.53	14.56	3292165
2024-07-25	14.62	14.63	14.34	14.40	2620226
2024-07-26	14.43	14.52	14.31	14.49	1909985
2024-07-29	14.50	14.52	14.30	14.35	1735078
2024-07-30	14.33	14.58	14.33	14.56	2719644
2024-07-31	14.61	14.67	14.32	14.36	2672539
2024-08-01	14.55	14.60	13.75	14.04	5631426
2024-08-02	13.87	14.00	13.57	13.69	4148569
2024-08-05	13.27	13.53	13.12	13.39	3071801
2024-08-06	13.53	14.24	13.51	14.05	3429317
2024-08-07	14.19	14.24	13.79	13.81	3068718
2024-08-08	13.87	14.09	13.83	14.07	2343981
2024-08-09	14.05	14.07	13.79	13.85	2220564
2024-08-12	13.86	14.01	13.79	13.95	3097341
2024-08-13	13.95	14.06	13.78	14.02	3015746
2024-08-14	14.07	14.17	13.99	14.13	2461407
2024-08-15	14.19	14.49	14.09	14.38	3612174
2024-08-16	14.37	14.65	14.35	14.56	3013864
2024-08-19	14.56	14.82	14.56	14.76	2110039
2024-08-20	14.70	14.77	14.49	14.52	2554263
2024-08-21	14.61	14.76	14.55	14.61	2615507
2024-08-22	14.65	14.74	14.55	14.64	2100511
2024-08-23	14.70	14.81	14.62	14.79	2034433
2024-08-26	14.87	15.02	14.73	14.77	3140195
2024-08-27	14.75	14.81	14.59	14.59	2727853
2024-08-28	14.59	14.65	14.51	14.58	1774409
2024-08-29	14.62	14.75	14.54	14.73	1485307
2024-08-30	14.65	14.94	14.65	14.87	2660049
2024-09-03	14.75	14.75	14.46	14.56	2236401
2024-09-04	14.59	14.65	14.41	14.42	1858191
2024-09-05	14.48	14.62	14.44	14.59	1940471
2024-09-06	14.59	14.71	14.21	14.29	2953459
2024-09-09	14.30	14.39	14.14	14.18	2860574
2024-09-10	14.22	14.27	14.08	14.24	1545741
2024-09-11	14.18	14.35	14.06	14.29	1298081
2024-09-12	14.35	14.61	14.30	14.59	1578004
2024-09-13	14.65	14.73	14.60	14.69	1248834
2024-09-16	14.80	14.95	14.70	14.88	1797761
2024-09-17	14.98	15.11	14.96	15.05	1736629
2024-09-18	15.11	15.19	14.91	14.98	2178299
2024-09-19	15.18	15.18	14.58	14.58	2668189
2024-09-20	14.71	14.86	14.55	14.81	13436846
2024-09-23	14.81	15.20	14.79	15.16	3424557
2024-09-24	15.25	15.30	15.05	15.10	2803930
2024-09-25	15.13	15.19	14.95	15.13	5306520
2024-09-26	15.00	15.15	14.94	15.02	5227283
2024-09-27	15.08	15.15	14.95	15.01	2460578
2024-09-30	15.04	15.09	14.88	15.05	2379062
2024-10-01	14.98	15.27	14.94	15.21	2292674
2024-10-02	15.31	15.58	15.28	15.55	2594831
2024-10-03	15.59	15.76	15.47	15.66	2598108
2024-10-04	15.77	15.85	15.68	15.80	1685696
2024-10-07	15.80	15.87	15.55	15.63	2661914
2024-10-08	15.60	15.60	15.35	15.55	1672322
2024-10-09	15.43	15.69	15.40	15.62	2127840
2024-10-10	15.54	15.62	15.38	15.43	2186559
2024-10-11	15.43	15.62	15.42	15.61	4371346
2024-10-14	15.55	15.81	15.55	15.57	2242641
2024-10-15	15.46	15.51	15.28	15.31	1942217
2024-10-16	15.33	15.48	15.31	15.31	1864724
2024-10-17	15.38	15.42	15.11	15.14	2274831
2024-10-18	15.15	15.20	14.97	15.15	3050392
2024-10-21	15.21	15.28	15.05	15.09	1910863
2024-10-22	15.16	15.19	15.03	14.97	2454115
2024-10-23	14.86	14.98	14.64	14.80	4073564
2024-10-24	14.89	15.01	14.81	15.00	2223408
2024-10-25	15.06	15.08	14.93	15.01	1756659
2024-10-28	14.82	14.95	14.75	14.88	2200078
2024-10-29	14.86	14.90	14.67	14.88	2330522
2024-10-30	14.91	15.10	14.84	15.00	2466483
2024-10-31	14.61	14.82	14.37	14.37	6318773
2024-11-01	14.45	14.61	14.38	14.38	2972806
2024-11-04	14.43	14.66	14.36	14.44	1980885
2024-11-05	14.43	14.71	14.42	14.61	2450689
2024-11-06	14.89	15.26	14.80	15.18	3840356
2024-11-07	15.25	15.41	15.13	15.33	2216041
2024-11-08	15.32	15.41	15.11	15.36	3205994
2024-11-11	15.46	15.73	15.41	15.60	2501033
2024-11-12	15.59	15.67	15.29	15.41	3893114
2024-11-13	15.48	15.49	15.03	15.04	2745656
2024-11-14	15.10	15.18	15.03	15.09	1892532
2024-11-15	15.08	15.35	15.08	15.25	2888963
2024-11-18	15.33	15.54	15.27	15.48	2263592
2024-11-19	15.39	15.59	15.35	15.51	2236015
2024-11-20	15.48	15.53	15.28	15.43	3971065
2024-11-21	15.50	15.85	15.49	15.78	2541998
2024-11-22	15.77	15.91	15.66	15.77	3593185
2024-11-25	15.83	15.85	15.57	15.68	4506723
2024-11-26	15.69	15.88	15.66	15.87	1715488
2024-11-27	15.82	15.90	15.71	15.75	2005292
2024-11-29	15.84	16.00	15.83	15.97	1936000
2024-12-02	15.98	15.99	15.32	15.33	3010611
2024-12-03	15.44	15.52	15.25	15.48	3830045
2024-12-04	15.45	15.47	15.26	15.38	1960497
2024-12-05	15.39	15.67	15.38	15.51	2293422
2024-12-06	15.47	15.51	15.12	15.31	2847463
2024-12-09	15.35	15.40	14.97	14.99	3231502
2024-12-10	14.97	15.25	14.94	15.02	1507123
2024-12-11	15.09	15.27	15.03	15.19	2121458
2024-12-12	15.14	15.27	14.98	15.06	2334923
2024-12-13	15.04	15.14	15.02	15.11	2265798
2024-12-16	15.01	15.10	14.87	14.88	1499940
2024-12-17	14.85	14.86	14.61	14.78	3487754
2024-12-18	14.62	14.74	14.22	14.22	2236575
2024-12-19	14.35	14.71	14.31	14.53	4894904
2024-12-20	14.52	15.11	14.47	15.01	9288207
2024-12-23	15.00	15.09	14.81	15.06	1950284
2024-12-24	15.16	15.31	15.09	15.30	871866
2024-12-26	15.20	15.31	15.09	15.15	1732683
2024-12-27	15.14	15.20	14.94	15.11	2072252
2024-12-30	15.11	15.27	14.96	15.15	1891243
2024-12-31	15.15	15.23	15.03	15.09	1527525
2025-01-02	15.24	15.54	15.18	15.48	1575525
2025-01-03	15.58	15.87	15.55	15.56	2476774
2025-01-06	15.64	15.76	15.48	15.50	1874766
2025-01-07	15.58	15.59	15.37	15.47	2739392
2025-01-08	15.37	15.66	15.37	15.64	1861769
2025-01-10	15.71	15.80	15.40	15.47	2366344
2025-01-13	15.49	15.87	15.47	15.81	2050069
2025-01-14	15.81	16.22	15.80	16.13	2349621
2025-01-15	16.30	16.35	16.11	16.17	2920013
2025-01-16	16.15	16.38	16.13	16.33	3509130
2025-01-17	16.26	16.58	16.21	16.49	2939404
2025-01-21	16.54	16.87	16.52	16.70	3244057
2025-01-22	16.77	16.79	16.47	16.47	1675896
2025-01-23	16.59	16.61	16.41	16.57	1745725
2025-01-24	16.55	16.64	16.34	16.39	1914653
2025-01-27	16.16	16.21	15.53	15.64	3562298
2025-01-28	15.75	15.87	15.45	15.59	2678303
2025-01-29	15.55	15.85	15.50	15.66	1951434
2025-01-30	15.78	16.25	15.78	16.25	5191067
2025-01-31	16.21	16.33	15.97	16.04	5205008
2025-02-03	15.88	16.28	15.78	16.14	2515156
2025-02-04	16.05	16.29	16.00	16.05	1909355
2025-02-05	16.16	16.38	16.12	16.29	2132396
2025-02-06	16.37	16.39	15.98	16.05	2338462
2025-02-07	16.06	16.19	15.95	16.10	1606190
2025-02-10	16.19	16.28	16.05	16.16	3290179
2025-02-11	16.13	16.25	15.76	16.11	2725627
2025-02-12	15.90	16.16	15.79	15.85	3013451
2025-02-13	16.35	16.91	16.03	16.82	6412965
2025-02-14	16.82	16.99	16.61	16.67	3692341
2025-02-18	16.81	16.97	16.76	16.79	4174300
2025-02-19	16.83	16.94	16.68	16.76	4392410
2025-02-20	16.68	16.74	16.37	16.56	2714140
2025-02-21	16.55	16.55	16.14	16.27	2542289
2025-02-24	16.29	16.39	15.98	16.01	2218469
2025-02-25	15.98	16.08	15.49	15.89	4244159
2025-02-26	15.97	16.34	15.93	16.32	2853010
2025-02-27	16.27	16.38	15.93	16.22	3406431
2025-02-28	16.22	16.97	16.19	16.95	4570305
2025-03-03	17.00	17.19	16.63	16.80	5662584
2025-03-04	16.63	17.03	16.29	16.76	4216107
2025-03-05	16.66	17.02	16.39	16.98	4607839
2025-03-06	16.79	16.79	16.14	16.29	4653680
2025-03-07	16.33	16.54	16.10	16.46	3045471
2025-03-10	16.43	16.85	16.30	16.72	3680610
2025-03-11	16.76	17.04	16.72	16.86	3410607
2025-03-12	17.00	17.15	16.83	16.94	4126551
2025-03-13	16.91	17.08	16.83	16.92	3880249

Explore More About AM

Coins representing dividend payouts and trends

AM Dividend History

Discover Antero Midstream 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

AM Stock Split History

Discover Antero Midstream 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

AM Historical Prices

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

Web Analytics