AMR Historical Prices

Summary

Key Stock Metrics

97.41

(June 25, 2025)

52-Week Low

334.72

(July 3, 2024)

52-Week High

452.00

(February 27, 2024)

All-Time High

112.48

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-08-18	16.88	16.88	16.88	16.88	100
2016-09-20	32.60	32.80	32.60	32.80	20000
2016-09-21	33.00	33.25	33.00	33.25	290000
2016-09-22	36.05	38.45	36.05	38.40	260000
2016-09-23	38.45	38.65	38.45	38.65	30000
2016-09-26	39.70	39.90	39.60	39.60	55000
2016-09-28	40.00	40.00	39.70	39.80	50000
2016-09-29	40.00	41.50	40.00	41.50	124998
2016-09-30	42.00	42.00	41.65	41.75	199979
2016-10-03	42.00	42.00	42.00	42.00	1000
2016-10-04	42.00	42.30	42.00	42.30	84000
2016-10-05	45.00	52.00	45.00	51.65	146310
2016-10-06	53.30	54.00	52.85	53.75	72349
2016-10-07	55.00	60.00	54.00	60.00	70304
2016-10-10	61.00	61.00	59.00	60.00	54913
2016-10-11	61.50	61.50	60.85	60.90	68597
2016-10-12	61.00	61.00	60.00	61.00	8457
2016-10-13	61.00	61.00	59.50	60.00	136252
2016-10-14	60.00	60.00	59.50	59.80	71703
2016-10-17	60.10	60.10	59.75	60.00	85731
2016-10-18	62.00	62.00	59.90	59.99	208483
2016-10-19	60.10	61.00	59.80	59.95	443212
2016-10-20	60.50	60.75	60.00	60.75	592272
2016-10-21	61.00	71.00	60.75	70.00	472834
2016-10-24	70.50	72.00	70.25	72.00	334700
2016-10-25	73.25	74.00	72.00	72.50	309554
2016-10-26	72.00	72.00	71.00	71.00	154711
2016-10-27	70.00	70.00	68.00	68.00	2205
2016-10-28	72.00	72.25	66.00	69.00	10897
2016-10-31	70.00	71.00	66.25	66.25	9394
2016-11-01	71.50	71.50	69.00	69.00	10235
2016-11-02	68.00	68.00	66.00	66.00	7095
2016-11-03	67.00	67.00	64.50	64.50	15600
2016-11-04	65.00	65.00	64.00	64.10	14578
2016-11-07	66.00	70.00	64.50	67.00	53819
2016-11-08	67.00	67.00	66.20	66.50	271840
2016-11-09	75.00	78.00	74.90	75.90	36968
2016-11-10	76.00	79.00	76.00	76.50	92722
2016-11-11	76.00	77.00	76.00	76.00	1599
2016-11-14	77.00	78.00	76.90	77.00	81798
2016-11-15	77.00	77.00	76.00	76.00	36450
2016-11-16	76.50	77.00	75.00	75.25	84200
2016-11-17	70.50	71.00	64.00	68.00	38315
2016-11-18	70.00	71.00	69.00	69.50	394426
2016-11-21	70.00	70.00	69.00	69.00	3070
2016-11-22	71.00	71.00	68.00	68.00	16059
2016-11-23	67.00	67.02	66.00	67.00	4387
2016-11-25	66.00	66.00	66.00	66.00	300
2016-11-28	70.25	70.25	70.25	70.25	1900
2016-11-29	69.13	69.25	68.25	68.55	180912
2016-11-30	69.00	70.50	69.00	69.00	243403
2016-12-01	70.05	70.05	69.00	69.00	414803
2016-12-02	68.75	69.00	68.75	68.75	93772
2016-12-05	70.00	71.00	70.00	70.00	195081
2016-12-06	70.50	71.00	68.88	70.30	321265
2016-12-07	71.00	71.45	70.00	71.45	234631
2016-12-08	71.40	71.70	71.40	71.70	41480
2016-12-09	72.00	72.00	71.75	71.80	189352
2016-12-12	71.50	72.50	71.50	72.25	226022
2016-12-13	73.00	73.00	72.00	72.45	89694
2016-12-14	72.75	72.75	71.00	71.75	30590
2016-12-15	71.75	71.75	69.75	70.25	54510
2016-12-16	69.50	77.00	68.00	77.00	20252
2016-12-19	72.85	72.85	72.30	72.30	6075
2016-12-20	72.35	72.40	71.95	72.00	5368
2016-12-21	71.50	72.00	69.05	72.00	20842
2016-12-22	72.40	72.40	72.00	72.00	1835
2016-12-23	72.50	73.00	72.50	72.80	21062
2016-12-27	73.00	73.50	72.55	72.60	17002
2016-12-28	70.00	73.00	70.00	72.00	32022
2016-12-29	71.15	71.15	71.00	71.00	1720
2016-12-30	71.00	72.20	69.75	71.00	87575
2017-01-03	69.50	71.25	69.50	71.00	3939
2017-01-04	71.00	71.00	70.00	70.00	27741
2017-01-05	70.00	70.00	69.00	69.00	56126
2017-01-06	69.00	69.00	65.00	66.00	25786
2017-01-09	67.00	67.00	62.50	63.50	24645
2017-01-10	63.50	64.00	58.00	62.10	51383
2017-01-11	63.00	63.00	62.10	62.40	96237
2017-01-12	63.00	63.00	62.00	63.00	7140
2017-01-13	64.00	67.50	64.00	65.00	72272
2017-01-17	65.00	67.00	65.00	66.00	41871
2017-01-18	67.50	67.50	66.25	66.50	33920
2017-01-19	66.50	66.90	66.50	66.50	146600
2017-01-20	67.50	67.50	66.00	66.25	6582
2017-01-23	66.00	67.00	66.00	67.00	8348
2017-01-24	66.01	68.00	66.01	68.00	46600
2017-01-25	67.20	69.82	67.00	69.00	8618
2017-01-26	68.00	69.50	68.00	69.50	8391
2017-01-27	70.00	70.00	69.00	69.50	5767
2017-01-30	69.50	69.50	68.05	69.00	10271
2017-01-31	69.15	69.15	67.00	67.25	5256
2017-02-01	67.01	67.60	66.50	67.60	5171
2017-02-02	67.50	67.50	64.00	64.25	16099
2017-02-03	65.00	65.75	65.00	65.75	1955
2017-02-06	68.00	68.00	68.00	68.00	11926
2017-02-07	69.00	69.00	66.50	66.75	17289
2017-02-08	69.00	69.00	65.50	65.50	11970
2017-02-09	66.00	66.00	65.97	66.00	5350
2017-02-10	65.60	65.60	62.99	65.50	45535
2017-02-13	65.00	65.00	65.00	65.00	5694
2017-02-14	64.00	64.00	61.80	63.50	6287
2017-02-15	64.25	64.25	61.80	63.00	28035
2017-02-16	63.00	63.00	60.50	61.75	18651
2017-02-17	63.50	63.50	62.95	63.50	95987
2017-02-21	69.00	69.50	64.00	64.00	62406
2017-02-22	69.00	69.00	63.50	65.00	4894
2017-02-23	65.05	68.00	65.05	67.50	18762
2017-02-24	67.50	67.85	66.70	66.75	108591
2017-02-27	67.11	67.11	66.44	66.44	1537
2017-02-28	66.44	66.99	66.44	66.59	1782
2017-03-01	66.00	66.52	65.00	66.00	62445
2017-03-02	66.20	66.20	66.00	66.00	16164
2017-03-03	66.00	66.00	65.95	66.00	5546
2017-03-06	66.00	66.00	65.99	65.99	1487
2017-03-07	65.50	66.25	65.00	65.50	86728
2017-03-08	66.00	66.00	66.00	66.00	273
2017-03-09	64.25	65.12	64.25	65.12	974
2017-03-10	63.00	63.25	62.30	62.50	35394
2017-03-13	62.00	62.50	62.00	62.25	16373
2017-03-14	62.00	62.00	62.00	62.00	8268
2017-03-15	63.00	63.69	62.95	63.25	60827
2017-03-16	63.00	65.00	62.75	65.00	8526
2017-03-17	65.00	65.50	65.00	65.10	26547
2017-03-20	65.00	65.25	65.00	65.00	8400
2017-03-21	64.51	65.00	64.03	64.03	123091
2017-03-22	65.00	65.00	63.00	63.00	207511
2017-03-23	63.00	63.25	62.05	62.30	37978
2017-03-27	61.50	64.00	61.50	63.65	45464
2017-03-28	64.25	66.50	63.60	66.50	38753
2017-03-29	65.50	66.75	65.50	66.50	44121
2017-03-30	66.30	66.50	66.25	66.49	90109
2017-03-31	66.45	66.50	66.00	66.33	37465
2017-04-03	67.00	68.00	66.99	67.80	162827
2017-04-04	67.85	69.25	67.75	68.75	86358
2017-04-05	69.25	72.50	69.25	69.45	31661
2017-04-06	70.00	71.75	70.00	71.75	3199
2017-04-07	71.50	71.50	68.95	69.75	15521
2017-04-10	71.75	71.75	70.00	70.50	7534
2017-04-11	70.75	71.95	69.25	69.25	60729
2017-04-12	69.60	69.60	68.50	68.50	2579
2017-04-13	69.00	69.00	68.50	68.50	869
2017-04-17	70.50	71.00	69.80	69.80	17585
2017-04-18	69.75	70.00	69.00	69.37	13335
2017-04-19	69.37	70.00	69.37	69.70	53864
2017-04-20	69.86	69.80	69.50	69.80	108141
2017-04-21	69.75	69.80	69.65	69.75	32168
2017-04-24	69.65	69.90	69.65	69.65	1103
2017-04-25	69.64	70.00	69.65	70.00	1363
2017-04-26	69.75	69.75	68.74	68.75	7131
2017-04-27	68.94	68.94	66.50	68.00	6028
2017-04-28	69.35	69.35	68.50	68.50	2017
2017-05-01	68.00	68.50	68.00	68.30	5803
2017-05-02	68.30	70.50	68.30	70.50	2320
2017-05-03	70.51	70.51	69.50	69.50	101315
2017-05-04	70.00	68.43	66.00	67.25	8152
2017-05-05	66.50	68.00	67.50	67.50	5965
2017-05-08	66.25	69.00	67.50	69.00	6560
2017-05-09	70.50	71.00	69.80	71.00	90533
2017-05-10	68.00	71.25	70.30	70.30	910
2017-05-11	70.25	71.50	70.30	71.50	3978
2017-05-12	71.50	71.50	71.00	71.50	11685
2017-05-15	71.50	78.00	72.00	78.00	19737
2017-05-17	78.00	77.90	74.00	75.39	3843
2017-05-18	74.00	74.50	74.00	74.50	2089
2017-05-19	74.00	75.00	74.50	74.80	11674
2017-05-23	72.55	74.00	72.50	74.00	5020
2017-05-24	72.40	74.00	73.50	73.50	16292
2017-05-25	72.00	73.50	73.00	73.50	26916
2017-05-30	72.01	72.10	72.00	72.00	3654
2017-05-31	73.50	74.50	73.00	74.00	4337
2017-06-01	74.50	74.50	70.75	74.00	33946
2017-06-02	72.75	74.00	72.75	74.00	29052
2017-06-05	72.20	74.00	73.10	73.25	17186
2017-06-06	73.00	74.00	73.00	73.25	6035
2017-06-07	73.00	74.00	73.00	73.00	6851
2017-06-08	72.25	73.50	73.50	73.50	305
2017-06-09	68.11	73.25	73.00	73.00	11243
2017-06-12	75.50	73.64	72.50	73.64	15978
2017-06-13	72.00	73.59	72.89	73.59	1449
2017-06-14	70.11	73.60	73.50	73.50	915
2017-06-15	73.00	73.00	73.00	73.00	9820
2017-06-16	68.00	73.00	71.90	71.95	15422
2017-06-19	71.00	75.00	72.25	72.25	2124
2017-06-20	72.25	77.90	72.25	74.00	31308
2017-06-21	72.52	74.75	74.34	74.55	2544
2017-06-22	74.97	75.60	74.00	74.00	27312
2017-06-23	73.75	75.00	74.00	74.50	5788
2017-06-26	75.09	75.30	74.50	74.50	9188
2017-06-27	74.80	75.95	73.65	73.65	33349
2017-06-28	72.71	75.75	74.47	74.50	29621
2017-06-29	75.25	75.00	73.75	74.00	51809
2017-06-30	69.00	69.00	65.05	64.50	21379
2017-07-03	64.51	68.50	64.51	68.50	5389
2017-07-05	68.00	69.50	66.00	69.00	5295
2017-07-06	65.00	68.99	55.00	68.00	10784
2017-07-07	60.00	68.50	60.00	68.25	6007
2017-07-10	65.00	68.20	65.00	66.00	6602
2017-07-11	65.50	68.00	65.00	66.99	47976
2017-07-12	66.82	70.00	67.50	68.00	2465
2017-07-13	70.00	68.00	66.05	68.00	7522
2017-07-14	69.00	68.00	67.00	67.00	2427
2017-07-17	66.51	68.00	65.50	67.00	40736
2017-07-18	65.00	67.00	66.00	67.00	7948
2017-07-19	66.75	67.00	65.75	67.00	13891
2017-07-20	67.50	67.00	66.90	67.00	300
2017-07-21	65.26	68.00	66.70	67.75	13801
2017-07-24	65.12	67.45	66.70	67.45	11211
2017-07-25	67.45	68.00	67.45	68.00	6101
2017-07-26	68.00	69.00	67.00	68.00	45068
2017-07-27	64.00	68.05	65.06	67.27	10213
2017-07-28	67.30	67.30	67.00	67.05	22628
2017-07-31	60.00	69.50	60.00	69.40	3931
2017-08-01	69.00	70.00	69.50	69.85	5033
2017-08-02	69.70	69.90	69.50	69.50	2717
2017-08-03	67.51	69.45	69.00	69.40	6453
2017-08-04	69.40	69.80	68.75	69.50	57166
2017-08-07	67.51	69.00	68.50	69.00	19685
2017-08-08	68.00	68.75	68.00	68.25	26099
2017-08-09	67.15	68.50	65.05	65.50	26077
2017-08-10	65.00	65.00	65.00	65.00	260
2017-08-11	63.05	66.00	63.05	65.00	29457
2017-08-14	65.00	65.00	63.50	63.50	1224
2017-08-15	63.50	64.85	62.85	62.85	3981
2017-08-16	61.00	65.00	61.00	61.00	3698
2017-08-17	60.06	63.95	60.50	63.45	3467
2017-08-18	60.02	65.00	60.00	61.00	898
2017-08-21	64.50	64.50	61.00	61.50	2002
2017-08-22	62.00	62.00	61.00	61.55	6064
2017-08-23	60.05	61.75	61.00	61.25	25363
2017-08-24	60.05	63.50	61.00	63.50	8820
2017-08-25	62.50	64.30	62.50	63.00	19679
2017-08-28	62.75	64.75	62.75	63.00	3154
2017-08-29	63.50	63.50	62.75	63.00	8003
2017-08-30	61.25	63.00	62.00	62.00	842
2017-08-31	62.00	62.50	62.00	62.50	65885
2017-09-01	62.00	62.90	62.00	62.65	88727
2017-09-05	61.10	63.40	61.40	61.75	59415
2017-09-06	61.50	62.00	61.00	61.25	72219
2017-09-07	62.50	62.55	60.61	62.55	2970
2017-09-08	60.03	65.00	60.00	61.00	6847
2017-09-11	61.25	62.00	60.25	61.00	12216
2017-09-12	60.01	61.00	60.00	61.00	18279
2017-09-13	60.01	61.50	60.00	61.00	7036
2017-09-14	58.00	61.24	58.00	60.94	223456
2017-09-15	60.00	61.00	60.50	60.50	333
2017-09-18	60.00	60.30	59.00	60.00	13072
2017-09-19	60.00	60.35	59.75	60.00	123930
2017-09-20	58.00	60.50	60.40	60.50	7445
2017-09-21	61.00	61.00	59.50	60.90	4003
2017-09-22	52.00	60.00	59.25	60.00	2124
2017-09-25	60.00	60.00	59.95	59.98	1417
2017-09-26	59.95	60.72	58.85	60.00	38186
2017-09-27	60.40	60.40	59.98	60.00	23712
2017-09-28	59.85	60.00	59.50	59.80	40501
2017-09-29	59.75	59.88	59.25	59.28	5925
2017-10-02	59.38	59.50	58.88	59.30	44817
2017-10-03	58.75	59.40	59.00	59.30	12152
2017-10-04	58.00	59.50	59.25	59.25	4947
2017-10-05	59.50	59.60	59.50	59.50	10423
2017-10-06	60.00	60.00	59.20	59.99	14132
2017-10-09	60.00	60.04	59.50	59.72	10786
2017-10-10	59.98	59.98	59.72	59.98	6703
2017-10-11	59.72	59.72	59.70	59.70	12593
2017-10-12	59.60	60.75	59.50	60.00	11731
2017-10-13	60.00	60.00	59.50	59.70	8791
2017-10-16	59.63	60.52	59.50	60.00	39551
2017-10-17	59.81	60.24	59.60	60.23	42276
2017-10-18	59.54	60.25	59.65	60.00	34331
2017-10-19	60.00	60.10	59.90	60.00	7082
2017-10-20	59.95	60.05	59.90	60.00	23209
2017-10-23	60.00	61.10	59.91	60.13	12229
2017-10-24	59.70	60.50	59.50	59.67	11777
2017-10-25	58.00	61.50	58.00	59.50	22975
2017-10-26	59.05	60.00	59.05	59.05	3174
2017-10-27	59.50	60.00	58.75	58.90	7387
2017-10-30	59.90	59.90	59.00	59.80	1051
2017-10-31	59.75	59.80	59.10	59.10	2113
2017-11-01	59.39	59.50	58.75	59.10	5080
2017-11-02	58.80	59.50	58.75	59.50	4647
2017-11-03	58.90	59.70	58.90	59.50	5305
2017-11-06	59.50	59.70	58.55	59.60	15232
2017-11-07	58.85	59.50	59.50	59.50	1206
2017-11-08	58.75	59.50	59.45	59.50	1961
2017-11-09	59.05	59.15	58.70	58.75	3295
2017-11-10	58.00	59.00	58.70	58.70	2936
2017-11-13	58.50	58.80	58.50	58.75	1992
2017-11-14	58.50	58.50	58.00	58.00	1248
2017-11-15	58.01	58.50	57.50	58.00	2407
2017-11-16	57.50	57.53	54.00	57.25	15138
2017-11-17	57.49	57.49	57.00	57.00	1223
2017-11-20	57.10	57.50	57.00	57.00	2684
2017-11-21	54.50	57.00	55.75	56.15	20908
2017-11-22	56.00	56.10	55.80	56.00	10048
2017-11-24	55.02	57.00	56.00	57.00	5646
2017-11-27	56.75	57.00	56.99	56.99	1700
2017-11-28	57.00	59.00	57.49	59.00	14745
2017-11-29	57.50	59.20	58.55	59.00	9418
2017-11-30	59.00	59.50	58.55	59.50	11096
2017-12-01	59.50	59.55	58.90	59.10	5657
2017-12-04	59.50	59.80	59.25	59.41	2660
2017-12-05	59.65	59.55	59.48	59.48	1950
2017-12-06	58.90	59.20	59.00	59.20	1054
2017-12-07	58.50	59.35	58.60	59.20	7180
2017-12-08	59.10	59.35	58.88	58.88	1534
2017-12-11	59.00	60.00	58.75	59.00	71393
2017-12-12	59.00	59.20	58.60	58.60	39440
2017-12-13	58.65	58.90	58.37	58.50	36574
2017-12-14	58.70	58.70	58.40	58.50	27575
2017-12-15	58.50	58.92	57.95	58.00	58762
2017-12-18	58.00	60.00	59.20	59.70	4741
2017-12-19	58.50	59.50	59.10	59.50	3084
2017-12-20	59.50	59.90	59.40	59.90	10879
2017-12-21	58.10	59.80	59.00	59.10	4607
2017-12-22	59.75	59.98	59.50	59.98	36066
2017-12-26	60.00	60.00	59.10	60.00	104782
2017-12-27	58.00	60.11	59.50	59.75	10613
2017-12-28	55.00	60.05	59.75	59.75	12227
2017-12-29	58.00	60.11	59.20	59.38	30147
2018-01-02	61.90	65.00	61.00	63.11	15287
2018-01-03	61.20	63.80	63.00	63.25	14145
2018-01-04	61.25	64.00	61.25	64.00	23591
2018-01-05	64.20	67.75	64.44	66.00	13225
2018-01-08	65.00	65.00	62.50	64.00	14692
2018-01-09	65.00	65.00	64.00	64.65	11120
2018-01-10	64.20	64.50	64.20	64.40	7314
2018-01-11	65.45	66.50	65.45	66.00	6872
2018-01-12	64.70	67.44	64.60	67.44	22633
2018-01-16	64.50	67.25	64.50	66.70	19526
2018-01-17	66.01	66.75	65.00	66.75	3448
2018-01-18	65.00	65.50	65.00	65.00	48890
2018-01-19	65.95	66.00	64.00	64.50	22616
2018-01-22	64.50	67.00	64.50	64.50	16107
2018-01-23	66.00	66.50	66.00	66.00	10110
2018-01-24	64.50	67.10	64.50	67.10	2169
2018-01-25	67.10	68.00	66.00	68.00	30261
2018-01-26	65.00	68.50	65.00	67.75	3829
2018-01-29	67.75	67.75	67.75	67.75	450
2018-01-30	68.45	68.45	65.65	67.75	4488
2018-01-31	68.00	68.00	65.60	68.00	3406
2018-02-01	68.40	68.40	65.65	68.00	2595
2018-02-02	68.00	68.00	66.00	68.00	3250
2018-02-05	68.00	68.50	62.00	67.75	7791
2018-02-06	67.74	67.74	67.40	67.40	918
2018-02-07	63.00	67.00	63.00	67.00	1807
2018-02-08	63.25	66.50	63.25	66.50	779
2018-02-09	62.00	66.50	62.00	65.00	6866
2018-02-12	66.48	67.00	63.65	66.50	13487
2018-02-13	66.40	67.00	66.00	67.00	10388
2018-02-14	67.00	67.10	66.25	66.25	33279
2018-02-15	65.51	68.00	65.50	68.00	10871
2018-02-16	67.50	67.50	65.50	67.00	1613
2018-02-20	65.50	67.00	65.50	66.80	4050
2018-02-21	67.00	67.00	67.00	67.00	108
2018-02-22	66.00	67.00	66.00	66.50	771
2018-02-23	66.95	66.95	66.80	66.95	612
2018-02-26	66.50	66.75	66.50	66.75	1861
2018-02-27	66.75	66.75	66.75	66.75	2816
2018-02-28	65.60	68.00	65.60	68.00	4620
2018-03-01	68.00	68.00	68.00	68.00	1026
2018-03-02	66.15	68.00	66.15	67.50	1505
2018-03-05	66.70	68.00	66.70	68.00	746
2018-03-06	68.00	68.00	68.00	68.00	3004
2018-03-07	68.50	68.50	68.00	68.50	5349
2018-03-08	68.25	68.25	68.25	68.25	109
2018-03-09	66.75	68.25	66.75	68.25	18669
2018-03-12	68.25	68.25	68.25	68.25	902
2018-03-13	67.05	68.00	67.00	68.00	522
2018-03-14	66.25	68.50	66.20	68.50	740
2018-03-15	68.40	68.40	67.11	67.90	1438
2018-03-16	67.90	67.90	67.00	67.00	6918
2018-03-19	67.00	67.10	64.10	66.00	5115
2018-03-20	69.00	69.00	66.10	66.10	12587
2018-03-21	65.88	66.00	64.75	66.00	5821
2018-03-22	65.00	65.40	64.80	64.80	17007
2018-03-23	64.20	64.45	63.75	64.45	12739
2018-03-26	67.80	67.80	61.08	65.00	1753
2018-03-27	64.00	65.00	62.05	63.50	10452
2018-03-28	65.00	65.00	63.95	63.95	3224
2018-03-29	65.05	67.00	64.60	67.00	8047
2018-04-02	65.00	65.00	64.00	64.80	6277
2018-04-03	66.25	66.25	65.00	65.70	17208
2018-04-05	65.25	67.00	64.00	66.85	5619
2018-04-06	66.85	66.85	66.00	66.00	1702
2018-04-09	66.00	67.00	66.00	66.00	8262
2018-04-10	64.30	66.00	64.30	66.00	2293
2018-04-11	66.00	66.00	66.00	66.00	319
2018-04-13	65.50	65.50	65.00	65.00	6987
2018-04-16	65.00	67.00	64.20	65.00	39035
2018-04-17	65.00	65.30	65.00	65.00	4398
2018-04-18	64.50	65.00	62.25	64.70	39699
2018-04-19	65.00	65.00	63.05	64.00	21506
2018-04-20	64.99	65.95	64.95	65.95	7784
2018-04-23	66.00	69.75	65.00	67.99	36941
2018-04-24	69.00	69.00	68.50	68.77	31509
2018-04-25	68.82	68.82	67.00	68.45	10258
2018-04-26	68.00	68.00	66.24	66.24	28459
2018-04-27	66.50	67.70	66.50	66.50	6735
2018-04-30	69.00	69.00	66.50	66.95	175090
2018-05-01	70.00	70.00	64.55	64.97	96813
2018-05-02	65.50	65.50	64.00	64.00	40635
2018-05-03	64.50	67.00	62.50	64.00	14654
2018-05-04	64.00	65.50	64.00	65.50	100690
2018-05-07	67.00	67.00	64.05	66.50	15139
2018-05-08	65.00	66.50	63.60	65.50	9341
2018-05-09	66.00	66.00	65.90	66.00	18584
2018-05-10	65.76	66.00	65.40	66.00	9814
2018-05-11	66.00	66.00	65.60	66.00	7989
2018-05-14	66.00	66.00	65.50	65.50	6419
2018-05-15	65.55	65.55	65.50	65.50	4854
2018-05-16	64.50	66.00	64.10	65.75	40592
2018-05-17	64.50	65.50	64.50	65.00	6898
2018-05-18	64.70	65.75	64.20	65.50	2965
2018-05-21	65.55	66.00	65.05	65.50	15237
2018-05-22	65.25	65.50	64.90	65.50	62204
2018-05-23	65.30	65.50	64.90	65.50	15612
2018-05-24	66.50	67.00	66.50	66.95	173899
2018-05-25	67.00	67.00	66.75	66.80	8364
2018-05-29	66.75	66.76	65.00	66.70	13566
2018-05-30	66.90	68.10	66.80	68.10	107361
2018-05-31	67.25	68.15	67.00	68.15	15703
2018-06-01	66.00	69.00	66.00	69.00	92616
2018-06-04	69.01	70.25	69.01	69.82	35041
2018-06-05	70.30	70.30	69.07	70.00	8710
2018-06-06	70.10	70.10	69.02	70.00	34295
2018-06-07	71.66	71.66	69.70	70.00	60459
2018-06-08	70.00	70.20	70.00	70.00	73845
2018-06-11	70.20	80.00	70.20	71.00	4438
2018-06-12	75.00	75.00	71.00	71.55	2730
2018-06-13	72.50	72.51	71.50	71.50	7610
2018-06-14	73.00	73.00	72.50	73.00	2121
2018-06-15	74.00	74.00	72.40	72.40	4764
2018-06-18	74.00	74.00	72.00	74.00	12461
2018-06-19	73.95	73.95	72.05	73.90	1097
2018-06-20	73.05	73.75	72.50	73.50	9927
2018-06-21	74.00	74.00	73.50	73.50	653
2018-06-22	74.50	74.50	72.01	73.45	5975
2018-06-25	72.00	74.50	71.75	73.50	36983
2018-06-26	73.50	74.80	73.50	73.75	3842
2018-06-27	74.00	74.50	73.00	73.75	16767
2018-06-28	72.50	73.95	72.00	73.25	4736
2018-06-29	72.50	73.50	70.25	72.70	19972
2018-07-02	72.50	75.00	70.85	73.33	36483
2018-07-03	73.15	73.25	72.00	73.00	19519
2018-07-05	73.50	73.50	72.60	73.00	39823
2018-07-06	73.05	73.05	72.90	72.90	100485
2018-07-09	73.05	73.05	72.50	73.00	89681
2018-07-10	73.00	73.00	71.10	73.00	6659
2018-07-11	73.50	74.50	72.55	72.55	11899
2018-07-12	72.57	73.00	71.00	73.00	18991
2018-07-13	72.25	73.00	71.80	71.87	144958
2018-07-16	73.00	73.00	69.50	71.00	23172
2018-07-17	69.51	71.10	69.50	70.10	51503
2018-07-18	70.10	70.25	70.10	70.20	11802
2018-07-19	70.00	71.15	69.80	69.90	6854
2018-07-20	70.00	70.00	69.60	69.60	1063
2018-07-23	69.15	70.00	69.15	70.00	1227
2018-07-24	70.00	70.50	69.25	70.00	16289
2018-07-25	69.70	69.95	69.00	69.95	8295
2018-07-26	70.00	70.00	70.00	70.00	788
2018-07-27	69.50	69.55	69.05	69.55	1443
2018-07-30	69.88	70.00	67.01	67.01	9312
2018-07-31	69.95	69.95	68.75	68.75	24771
2018-08-01	68.75	68.77	67.50	67.50	13115
2018-08-02	68.05	68.50	68.00	68.50	1499
2018-08-03	67.10	68.75	67.10	68.50	1858
2018-08-06	67.10	68.70	67.10	68.70	5476
2018-08-07	68.70	68.70	68.70	68.70	217
2018-08-08	68.00	68.50	67.50	68.45	3106
2018-08-09	67.50	68.45	67.00	68.45	13896
2018-08-10	67.75	67.75	66.10	66.99	5783
2018-08-13	66.25	66.86	66.00	66.10	12685
2018-08-14	67.05	68.40	66.40	66.45	1562
2018-08-15	68.40	68.40	68.40	68.40	589
2018-08-16	68.25	71.05	68.25	69.20	44398
2018-08-17	69.10	70.50	68.99	70.05	41103
2018-08-20	70.50	71.75	70.50	71.00	23579
2018-08-21	71.50	74.95	71.50	73.00	26257
2018-08-22	74.00	79.50	74.00	75.80	308708
2018-08-23	76.25	76.40	75.50	76.00	53637
2018-08-24	76.00	76.10	75.85	76.00	69952
2018-08-27	76.50	79.79	76.00	76.63	31745
2018-08-28	77.10	77.10	76.25	77.00	33789
2018-08-29	77.10	77.10	76.80	77.00	13724
2018-08-30	76.90	77.00	75.00	75.75	20502
2018-08-31	75.75	77.00	75.00	76.95	4072
2018-09-04	77.00	77.00	76.20	76.50	277549
2018-09-05	76.25	77.00	76.25	77.00	10657
2018-09-06	76.90	77.00	76.50	76.99	9348
2018-09-07	76.00	77.00	76.00	76.50	6684
2018-09-10	77.00	78.50	76.75	78.00	75441
2018-09-11	78.20	79.90	77.80	79.00	68504
2018-09-12	78.90	79.79	78.50	78.50	63885
2018-09-13	78.50	78.50	77.43	78.00	15652
2018-09-14	78.00	78.00	74.75	74.75	83572
2018-09-17	75.25	75.25	72.50	73.50	57852
2018-09-18	73.25	73.25	71.51	71.60	72219
2018-09-19	74.12	82.89	72.00	82.89	32606
2018-09-20	78.00	78.00	74.00	74.00	11809
2018-09-21	74.50	76.50	74.50	75.00	3306
2018-09-24	76.50	77.25	74.25	74.25	19180
2018-09-25	73.50	76.00	73.50	74.05	19815
2018-09-26	74.00	77.10	73.50	77.00	16699
2018-09-27	77.30	81.00	77.30	79.00	71764
2018-09-28	78.00	80.00	78.00	79.25	3984
2018-10-01	75.00	80.00	75.00	78.50	7721
2018-10-02	79.00	79.51	78.50	79.25	6856
2018-10-03	79.10	79.20	78.90	79.00	17842
2018-10-04	78.99	79.00	77.00	78.25	14652
2018-10-05	71.55	78.01	71.55	78.00	10971
2018-10-08	77.00	77.00	76.00	77.00	4877
2018-10-09	71.10	77.97	71.10	77.97	13252
2018-10-10	75.02	77.00	75.00	76.00	9283
2018-10-11	74.00	75.00	73.00	73.50	40684
2018-10-12	74.00	75.75	73.50	74.45	31706
2018-10-15	72.50	77.25	72.50	74.60	10670
2018-10-16	74.01	77.00	74.01	77.00	3276
2018-10-17	77.00	79.00	76.95	78.75	11983
2018-10-18	78.00	78.00	77.50	78.00	42717
2018-10-19	77.50	77.50	75.00	76.00	16694
2018-10-22	73.13	76.50	73.13	76.50	54013
2018-10-23	76.00	76.00	73.02	75.00	8490
2018-10-24	73.27	75.00	73.00	73.27	8045
2018-10-25	73.50	75.80	72.00	72.50	29888
2018-10-26	72.00	72.00	69.50	72.00	19955
2018-10-29	71.95	72.00	69.95	71.00	10408
2018-10-30	71.00	71.47	71.00	71.47	361
2018-10-31	72.95	73.00	72.00	72.95	388391
2018-11-01	73.10	75.00	73.10	74.00	22712
2018-11-02	73.20	74.00	73.20	74.00	912
2018-11-05	75.90	75.90	75.00	75.00	2753
2018-11-06	75.00	75.00	73.25	74.50	2720
2018-11-07	75.00	76.75	73.25	76.75	8462
2018-11-08	76.90	79.00	76.80	77.01	8687
2018-11-09	79.00	79.00	75.00	75.00	8998
2018-11-12	76.50	76.50	72.51	75.08	8166
2018-11-13	73.11	75.47	73.00	74.45	11785
2018-11-14	74.02	74.47	71.50	73.00	25777
2018-11-15	72.95	73.90	71.50	71.67	100383
2018-11-16	71.50	71.50	70.12	70.50	63227
2018-11-19	69.55	70.99	66.38	68.46	77319
2018-11-20	67.95	68.25	64.55	65.25	106306
2018-11-21	64.86	68.18	64.17	65.21	72395
2018-11-23	65.00	65.00	62.25	64.00	52689
2018-11-26	65.06	65.34	63.02	63.50	51108
2018-11-27	63.14	63.14	61.02	62.00	119560
2018-11-28	62.00	62.49	60.78	62.00	131047
2018-11-29	61.53	64.62	60.87	63.90	89494
2018-11-30	64.21	64.50	62.14	64.20	121659
2018-12-03	64.02	66.15	63.88	64.94	108937
2018-12-04	64.84	65.95	64.29	64.68	84648
2018-12-06	64.29	64.32	60.76	64.32	259796
2018-12-07	64.69	65.00	64.14	65.00	93793
2018-12-10	64.76	65.50	64.61	65.25	196727
2018-12-11	65.14	67.63	65.14	67.26	183697
2018-12-12	67.46	69.00	67.46	68.16	225923
2018-12-13	68.99	69.00	67.95	68.39	141109
2018-12-14	68.00	69.29	67.81	68.24	115885
2018-12-17	68.50	68.72	66.96	67.97	352537
2018-12-18	68.00	68.25	65.75	66.84	364810
2018-12-19	66.78	68.95	66.73	67.50	466786
2018-12-20	67.32	68.61	65.87	66.40	445309
2018-12-21	66.40	66.60	64.27	64.27	507964
2018-12-24	63.79	65.80	63.79	64.73	39986
2018-12-26	64.81	65.90	64.70	65.90	39777
2018-12-27	65.24	66.25	65.03	65.75	45975
2018-12-28	65.46	66.00	65.39	65.48	79983
2018-12-31	65.55	66.00	64.85	65.74	60948
2019-01-02	64.98	66.00	64.19	65.98	56643
2019-01-03	65.94	66.00	64.47	64.52	17202
2019-01-04	65.16	65.75	64.24	64.98	72494
2019-01-07	65.33	65.33	64.35	64.99	50153
2019-01-08	64.99	65.40	63.44	64.22	46407
2019-01-09	64.38	65.00	63.58	64.92	86289
2019-01-10	64.26	65.01	63.26	64.47	85878
2019-01-11	64.11	64.50	62.95	63.76	58145
2019-01-14	63.18	63.71	62.11	63.05	35648
2019-01-15	63.00	63.05	62.74	62.88	45772
2019-01-16	62.90	64.30	62.90	64.30	88458
2019-01-17	64.01	64.72	63.53	63.95	76118
2019-01-18	64.59	65.29	64.21	64.75	76297
2019-01-22	64.06	65.21	63.40	64.86	115598
2019-01-23	64.95	65.28	64.16	64.16	91153
2019-01-24	64.37	64.38	62.50	63.88	91229
2019-01-25	64.27	65.00	63.68	64.99	90058
2019-01-28	64.62	65.11	64.07	64.54	95782
2019-01-29	64.80	65.00	64.45	64.74	60607
2019-01-30	64.98	64.99	63.84	64.15	25391
2019-01-31	63.89	64.55	63.89	64.38	54517
2019-02-01	64.44	64.75	64.21	64.60	47966
2019-02-04	64.58	64.58	64.01	64.33	40427
2019-02-05	64.17	64.25	63.53	63.97	52244
2019-02-06	63.82	64.15	63.50	63.75	43108
2019-02-07	63.75	63.87	62.18	62.85	27006
2019-02-08	63.10	63.10	60.55	61.27	76191
2019-02-11	61.33	61.33	58.87	60.28	66770
2019-02-12	60.26	61.93	60.26	61.15	54263
2019-02-13	61.24	63.41	61.16	62.00	72538
2019-02-14	62.88	62.95	61.58	61.63	51267
2019-02-15	61.45	62.99	61.28	62.99	48547
2019-02-19	62.99	64.56	62.37	62.64	75718
2019-02-20	62.00	63.63	61.77	63.38	91504
2019-02-21	63.22	63.30	62.04	62.23	57407
2019-02-22	62.40	62.88	61.45	62.55	42284
2019-02-25	62.70	62.70	60.06	61.40	66312
2019-02-26	61.27	62.00	61.18	61.40	119744
2019-02-27	61.43	61.98	61.01	61.60	63138
2019-02-28	61.65	61.95	60.52	61.60	41956
2019-03-01	61.58	61.82	60.72	61.41	54509
2019-03-04	61.46	61.73	59.64	59.64	61125
2019-03-05	59.76	60.79	59.45	60.00	73040
2019-03-06	60.00	60.17	57.19	57.50	67900
2019-03-07	57.52	58.15	55.89	57.74	74764
2019-03-08	57.36	57.95	56.00	56.78	89711
2019-03-11	56.66	58.10	56.38	57.10	58022
2019-03-12	56.86	58.17	56.86	57.71	53726
2019-03-13	58.50	58.50	57.08	57.60	50950
2019-03-14	57.34	57.61	56.00	56.20	93352
2019-03-15	55.50	56.74	55.47	56.64	195855
2019-03-18	56.65	57.22	56.65	56.88	77237
2019-03-19	56.79	57.75	56.16	56.25	144155
2019-03-20	55.89	55.91	55.01	55.24	207568
2019-03-21	55.23	55.62	54.63	54.94	92484
2019-03-22	54.55	55.58	54.55	54.97	45930
2019-03-25	54.90	55.26	54.21	55.22	62092
2019-03-26	55.43	56.88	55.15	56.38	73921
2019-03-27	56.14	56.75	55.92	56.58	67895
2019-03-28	56.40	57.00	56.09	56.52	62636
2019-03-29	56.43	58.95	56.43	57.92	108299
2019-04-01	61.00	61.87	56.55	58.79	171499
2019-04-02	59.18	60.72	58.25	59.97	184805
2019-04-03	60.42	60.74	59.45	60.28	98494
2019-04-04	59.88	60.34	59.17	59.43	98130
2019-04-05	59.71	60.83	59.31	60.16	180825
2019-04-08	60.19	61.14	59.63	59.95	154964
2019-04-09	60.00	60.31	59.49	59.78	334890
2019-04-10	60.00	60.01	57.84	59.13	162466
2019-04-11	59.19	59.19	57.81	58.10	193837
2019-04-12	58.62	58.69	56.68	56.70	172526
2019-04-15	56.87	56.87	55.76	56.05	186331
2019-04-16	56.25	56.95	56.00	56.85	164921
2019-04-17	56.99	57.29	55.78	56.35	156964
2019-04-18	56.12	56.34	55.46	55.77	214979
2019-04-22	55.46	56.32	55.28	56.32	61447
2019-04-23	55.93	56.78	54.88	54.90	339991
2019-04-24	54.80	55.19	54.50	54.72	128955
2019-04-25	54.72	54.90	53.22	54.01	88332
2019-04-26	53.87	55.51	53.72	55.30	148353
2019-04-29	55.20	57.44	55.20	57.01	176239
2019-04-30	56.77	57.74	56.11	56.35	377064
2019-05-01	56.15	57.42	56.08	56.59	110373
2019-05-02	56.46	57.02	56.46	56.63	165132
2019-05-03	57.05	59.70	57.05	59.01	134770
2019-05-06	58.28	60.39	58.19	59.89	206768
2019-05-07	59.62	59.66	58.51	59.24	217160
2019-05-08	59.01	59.72	58.46	59.34	231947
2019-05-09	58.78	59.60	58.46	59.53	138004
2019-05-10	59.03	59.64	57.93	58.56	313494
2019-05-13	57.85	58.38	55.62	55.86	122604
2019-05-14	56.01	57.37	54.47	55.48	141985
2019-05-15	53.50	56.85	52.30	56.15	221429
2019-05-16	56.22	58.46	56.17	57.00	176002
2019-05-17	56.28	57.02	55.22	55.50	148949
2019-05-20	55.06	56.60	53.92	56.01	165119
2019-05-21	56.45	57.00	55.69	56.24	117088
2019-05-22	55.90	56.95	55.06	55.65	92476
2019-05-23	55.59	55.59	54.15	54.75	104891
2019-05-24	54.90	55.47	54.32	54.96	154384
2019-05-28	54.74	56.00	54.74	55.89	328377
2019-05-29	55.50	55.71	54.13	54.82	195594
2019-05-30	54.91	55.23	53.60	53.90	137064
2019-05-31	53.26	53.26	52.05	52.65	124391
2019-06-03	52.67	53.15	52.38	52.83	133050
2019-06-04	52.84	53.73	52.78	53.38	128622
2019-06-05	53.43	53.43	52.48	52.85	111313
2019-06-06	53.06	53.45	52.57	52.79	106863
2019-06-07	53.03	54.75	52.70	53.78	210556
2019-06-10	54.02	54.37	52.56	52.68	183197
2019-06-11	52.82	53.58	52.18	52.68	158270
2019-06-12	51.89	53.50	51.33	52.67	171731
2019-06-13	52.93	53.15	52.50	52.69	198664
2019-06-14	52.71	53.27	52.10	52.69	137518
2019-06-17	52.69	53.91	52.55	52.99	231643
2019-06-18	53.60	54.79	52.69	53.06	147060
2019-06-19	53.08	53.94	52.99	53.09	103797
2019-06-20	53.82	54.79	52.99	53.66	300087
2019-06-21	54.08	54.24	53.08	53.69	174524
2019-06-24	53.75	53.97	52.46	53.00	194639
2019-06-25	53.00	53.05	49.62	49.86	389384
2019-06-26	50.02	51.46	49.75	50.42	245305
2019-06-27	50.61	51.11	50.10	50.47	206569
2019-06-28	50.50	52.01	50.21	51.90	2576847
2019-07-01	51.91	52.71	50.70	51.22	237855
2019-07-02	51.25	51.45	48.03	48.74	205199
2019-07-03	48.90	49.96	48.28	49.88	106568
2019-07-05	49.41	50.11	48.29	49.11	122766
2019-07-08	48.76	50.34	48.76	49.93	139032
2019-07-09	49.45	50.00	47.79	48.64	237154
2019-07-10	48.69	50.17	48.57	49.82	152174
2019-07-11	49.58	49.78	48.22	48.30	106582
2019-07-12	48.16	49.14	46.58	47.20	162155
2019-07-15	47.27	47.27	42.70	43.08	275852
2019-07-16	42.79	43.41	41.50	42.54	395863
2019-07-17	42.42	42.58	40.79	41.05	203534
2019-07-18	40.89	40.90	37.69	38.45	283588
2019-07-19	38.41	39.26	37.62	39.14	226778
2019-07-22	39.26	39.42	38.27	38.77	149953
2019-07-23	39.05	39.18	38.01	38.11	141977
2019-07-24	37.96	39.91	37.65	39.42	399801
2019-07-25	39.40	39.63	37.55	37.68	239671
2019-07-26	37.75	39.08	36.95	38.29	323429
2019-07-29	38.27	38.64	36.45	36.83	213156
2019-07-30	36.84	36.99	35.31	36.17	291846
2019-07-31	36.06	36.62	35.19	35.83	284188
2019-08-01	35.63	35.63	32.95	33.17	497858
2019-08-02	32.99	33.46	31.83	32.19	412130
2019-08-05	31.75	32.14	30.36	31.78	360839
2019-08-06	31.69	32.38	31.15	31.33	284050
2019-08-07	30.95	31.22	30.08	31.01	328945
2019-08-08	31.18	31.85	30.99	31.23	299993
2019-08-09	31.08	31.59	30.45	30.45	249393
2019-08-12	30.23	30.67	29.74	30.36	157767
2019-08-13	30.26	32.09	29.97	30.64	239131
2019-08-14	29.88	32.21	29.45	31.41	397309
2019-08-15	31.56	32.62	30.85	30.94	281604
2019-08-16	31.17	31.37	30.05	30.97	193949
2019-08-19	31.15	31.64	30.69	31.11	141320
2019-08-20	30.86	31.11	29.85	30.09	118257
2019-08-21	30.40	30.88	29.18	30.11	134929
2019-08-22	30.12	30.12	28.19	28.27	166841
2019-08-23	27.80	28.16	26.74	27.11	250088
2019-08-26	27.29	27.29	26.23	27.00	129052
2019-08-27	27.17	27.32	25.71	25.82	213482
2019-08-28	25.75	26.68	25.37	25.78	166564
2019-08-29	26.04	27.20	26.04	26.93	155806
2019-08-30	28.03	30.20	27.31	28.80	259018
2019-09-03	28.43	29.29	27.78	29.07	246006
2019-09-04	29.25	30.62	29.24	30.17	207368
2019-09-05	30.56	31.75	29.91	31.19	240007
2019-09-06	31.11	32.05	30.50	30.87	206454
2019-09-09	31.06	33.04	30.79	32.76	299833
2019-09-10	32.95	33.44	32.59	32.91	281041
2019-09-11	33.10	34.49	32.67	33.39	244233
2019-09-12	32.93	33.30	32.21	32.38	163251
2019-09-13	32.57	33.79	32.45	33.59	175850
2019-09-16	34.40	35.33	32.88	33.48	167268
2019-09-17	33.39	33.80	32.06	32.67	157227
2019-09-18	32.28	32.67	31.38	31.71	319996
2019-09-19	31.93	32.92	31.64	32.86	252526
2019-09-20	32.78	33.34	31.53	31.63	1100112
2019-09-23	31.18	31.58	30.81	31.08	293757
2019-09-24	30.80	30.95	27.16	27.57	468484
2019-09-25	27.42	29.17	27.20	28.82	223950
2019-09-26	28.63	29.22	27.89	28.18	150365
2019-09-27	28.01	28.66	27.75	28.15	109479
2019-09-30	27.99	28.48	27.61	27.96	140784
2019-10-01	28.12	28.12	25.19	25.20	144154
2019-10-02	24.93	25.46	24.08	24.86	160570
2019-10-03	24.59	24.83	23.86	24.56	206752
2019-10-04	24.56	24.83	22.96	23.35	162947
2019-10-07	23.23	24.11	22.71	23.82	274206
2019-10-08	23.48	23.80	22.86	23.16	118214
2019-10-09	23.27	23.50	21.81	22.11	136594
2019-10-10	22.24	22.55	21.69	22.34	146180
2019-10-11	22.57	23.82	22.01	22.81	185108
2019-10-14	22.61	22.88	21.84	22.72	88112
2019-10-15	22.65	23.11	22.33	22.73	211648
2019-10-16	22.58	23.39	21.99	22.11	96370
2019-10-17	22.11	22.72	21.79	22.44	105157
2019-10-18	22.32	22.77	22.13	22.26	82390
2019-10-21	22.52	23.66	22.47	23.03	156172
2019-10-22	22.92	24.07	22.61	23.85	184369
2019-10-23	23.80	24.63	23.27	24.47	188707
2019-10-24	24.62	24.70	23.65	24.07	108041
2019-10-25	24.02	25.11	23.71	24.79	117744
2019-10-28	24.89	25.63	24.53	24.79	93518
2019-10-29	24.74	24.88	23.61	24.30	261778
2019-10-30	24.29	24.29	23.43	23.69	86464
2019-10-31	23.50	23.50	22.85	22.94	116947
2019-11-01	23.19	23.63	22.66	23.24	142870
2019-11-04	23.60	23.74	23.06	23.23	131583
2019-11-05	23.35	24.25	23.20	23.23	117858
2019-11-06	23.22	23.29	21.88	21.93	292146
2019-11-07	22.26	22.49	21.28	21.39	199962
2019-11-08	21.09	21.25	20.55	20.85	230829
2019-11-11	20.60	20.84	20.05	20.34	107726
2019-11-12	20.29	20.29	18.93	18.99	125716
2019-11-13	18.71	19.11	17.92	18.24	157968
2019-11-14	13.89	14.78	9.32	9.38	1727709
2019-11-15	9.60	9.71	7.78	9.04	1555238
2019-11-18	8.84	9.30	8.15	8.27	555864
2019-11-19	8.31	8.36	6.99	7.43	921935
2019-11-20	7.38	7.43	6.77	6.91	980042
2019-11-21	6.91	7.60	6.61	7.13	694201
2019-11-22	7.12	7.59	6.65	7.55	614264
2019-11-25	7.50	8.05	7.50	7.58	1070312
2019-11-26	7.58	7.72	6.81	6.86	403449
2019-11-27	6.87	7.13	6.79	6.80	305705
2019-11-29	6.77	6.77	6.45	6.67	210891
2019-12-02	6.67	6.71	6.03	6.05	504259
2019-12-03	5.96	6.27	5.90	6.15	401145
2019-12-04	6.30	6.30	5.87	5.95	410209
2019-12-05	6.04	6.05	5.70	5.90	363693
2019-12-06	5.96	6.23	5.96	6.10	281392
2019-12-09	6.10	6.35	6.03	6.26	273192
2019-12-10	6.30	6.58	6.16	6.55	294605
2019-12-11	6.55	7.13	6.55	6.74	506449
2019-12-12	6.74	7.08	6.59	6.90	258497
2019-12-13	6.90	6.95	6.57	6.80	269818
2019-12-16	6.85	7.61	6.85	7.58	489436
2019-12-17	7.60	7.90	7.43	7.82	550445
2019-12-18	7.80	8.42	7.72	8.14	442863
2019-12-19	8.15	8.54	8.15	8.45	407144
2019-12-20	8.44	8.72	8.23	8.39	631427
2019-12-23	8.41	8.87	8.00	8.81	390937
2019-12-24	8.89	9.20	8.78	8.86	263017
2019-12-26	8.87	9.18	8.70	8.90	267164
2019-12-27	8.91	9.25	8.88	9.08	243521
2019-12-30	9.11	9.47	9.05	9.38	276503
2019-12-31	9.33	9.45	8.99	9.05	289315
2020-01-02	9.01	9.15	8.63	8.84	298536
2020-01-03	8.99	9.05	8.60	8.65	192933
2020-01-06	8.61	9.11	8.50	8.80	243645
2020-01-07	8.75	8.97	8.29	8.40	209899
2020-01-08	8.40	8.57	7.55	7.57	286621
2020-01-09	7.61	7.76	7.17	7.35	270921
2020-01-10	7.36	7.55	7.01	7.24	168311
2020-01-13	7.25	7.88	6.97	7.64	261362
2020-01-14	7.62	8.72	7.62	8.29	209727
2020-01-15	8.28	8.44	7.96	8.13	125132
2020-01-16	8.14	8.39	8.08	8.15	148350
2020-01-17	8.20	8.27	7.39	7.49	224659
2020-01-21	7.49	7.50	7.06	7.08	170304
2020-01-22	7.06	7.10	6.88	7.01	186356
2020-01-23	7.05	7.06	6.66	6.82	161756
2020-01-24	6.83	6.90	6.31	6.50	223014
2020-01-27	6.32	6.35	5.96	6.16	231690
2020-01-28	6.22	6.59	6.16	6.39	100036
2020-01-29	6.40	6.44	6.04	6.18	206141
2020-01-30	6.10	6.25	5.93	6.11	139423
2020-01-31	5.98	6.11	5.70	5.79	200567
2020-02-03	5.75	5.80	5.46	5.77	152559
2020-02-04	5.82	7.19	5.79	6.73	350926
2020-02-05	6.86	7.58	6.70	7.46	316182
2020-02-06	7.56	7.67	6.82	6.86	236204
2020-02-07	6.79	6.81	6.25	6.41	211264
2020-02-10	6.37	6.37	5.11	5.67	515271
2020-02-11	5.73	6.52	5.60	6.03	286092
2020-02-12	6.15	6.33	5.88	6.06	217433
2020-02-13	6.02	6.52	5.94	6.14	130210
2020-02-14	6.15	6.51	6.03	6.36	139942
2020-02-18	6.31	6.47	6.21	6.33	98753
2020-02-19	6.38	6.75	6.36	6.64	115132
2020-02-20	6.68	6.93	6.44	6.46	152096
2020-02-21	6.42	6.42	5.92	6.12	130107
2020-02-24	5.76	6.59	5.60	6.50	197651
2020-02-25	6.56	6.56	6.06	6.20	151740
2020-02-26	6.24	6.24	5.55	5.63	193172
2020-02-27	5.36	5.68	5.01	5.51	153537
2020-02-28	5.20	5.84	5.20	5.69	143458
2020-03-02	5.77	5.77	5.27	5.66	158861
2020-03-03	5.66	5.91	5.37	5.48	127960
2020-03-04	5.57	5.68	5.45	5.50	137750
2020-03-05	5.49	5.49	4.81	4.87	148044
2020-03-06	4.76	4.90	4.36	4.51	132389
2020-03-09	4.17	4.17	3.94	3.96	79762
2020-03-10	4.25	4.40	4.16	4.17	155903
2020-03-11	3.98	3.98	3.62	3.63	130802
2020-03-12	2.99	3.02	2.22	2.97	307806
2020-03-13	3.09	4.91	3.09	4.89	412476
2020-03-16	4.00	4.46	3.91	3.95	363304
2020-03-17	4.09	4.92	3.97	4.73	295592
2020-03-18	4.45	4.75	3.50	3.66	277894
2020-03-19	3.67	3.70	3.25	3.31	271366
2020-03-20	3.31	3.66	3.00	3.38	1318645
2020-03-23	3.55	3.56	2.60	2.75	193840
2020-03-24	2.76	2.86	1.93	2.10	512753
2020-03-25	2.20	2.84	2.12	2.65	448343
2020-03-26	2.61	2.96	2.58	2.72	153867
2020-03-27	2.79	2.84	2.33	2.50	196414
2020-03-30	2.44	2.65	2.29	2.31	220659
2020-03-31	2.30	3.02	2.30	2.35	327570
2020-04-01	2.39	2.60	2.25	2.56	249789
2020-04-02	2.45	2.92	2.45	2.86	319111
2020-04-03	2.99	2.99	2.52	2.57	86857
2020-04-06	2.56	2.94	2.56	2.88	136646
2020-04-07	2.95	3.00	2.40	2.54	193337
2020-04-08	2.57	3.68	2.57	3.59	383754
2020-04-09	3.82	4.25	3.62	4.00	423316
2020-04-13	4.04	4.25	3.75	3.99	129049
2020-04-14	4.11	4.24	3.44	3.99	283088
2020-04-15	3.84	4.06	3.65	3.84	153076
2020-04-16	3.81	3.81	3.20	3.27	158374
2020-04-17	3.31	3.61	3.18	3.56	109546
2020-04-20	3.38	3.84	3.28	3.58	164106
2020-04-21	3.59	3.69	3.32	3.36	118658
2020-04-22	3.42	3.50	3.26	3.36	101507
2020-04-23	3.36	3.83	3.23	3.25	95097
2020-04-24	3.32	3.66	3.06	3.17	126202
2020-04-27	3.30	3.63	3.11	3.55	182384
2020-04-28	3.60	4.14	3.45	4.10	559351
2020-04-29	4.28	4.62	3.92	4.07	1154247
2020-04-30	3.77	3.95	3.61	3.82	301747
2020-05-01	3.69	3.80	3.16	3.28	134487
2020-05-04	3.36	3.52	3.03	3.05	134994
2020-05-05	3.22	3.47	2.83	2.85	212058
2020-05-06	2.92	3.40	2.68	2.73	153533
2020-05-07	2.76	2.97	2.76	2.95	144713
2020-05-08	3.11	3.40	3.04	3.36	283226
2020-05-11	3.43	4.02	3.43	3.81	293534
2020-05-12	3.79	3.90	3.14	3.19	295193
2020-05-13	3.29	3.30	2.73	2.87	200433
2020-05-14	2.95	3.04	2.74	3.02	178096
2020-05-15	3.11	3.11	2.81	2.90	127972
2020-05-18	2.99	3.30	2.95	3.27	216727
2020-05-19	3.20	3.28	3.04	3.06	174236
2020-05-20	3.04	3.30	3.04	3.15	196893
2020-05-21	3.19	3.21	3.01	3.07	170914
2020-05-22	3.10	3.41	2.92	3.35	263151
2020-05-26	3.35	3.72	3.35	3.67	225622
2020-05-27	3.78	4.33	3.68	4.27	246118
2020-05-28	4.27	4.96	4.05	4.44	357180
2020-05-29	4.45	4.64	3.72	3.84	498444
2020-06-01	3.80	4.09	3.67	3.70	137099
2020-06-02	3.78	3.91	3.65	3.79	199092
2020-06-03	3.85	4.19	3.79	3.92	306729
2020-06-04	4.00	4.64	4.00	4.34	368833
2020-06-05	4.57	5.54	4.23	5.50	767360
2020-06-08	5.93	6.57	5.56	5.78	681998
2020-06-09	5.39	5.78	4.70	5.51	566770
2020-06-10	5.47	5.47	4.36	4.41	409151
2020-06-11	4.01	4.46	3.88	3.89	335889
2020-06-12	4.12	4.20	3.45	3.77	506355
2020-06-15	3.59	4.05	3.53	3.90	414153
2020-06-16	4.15	4.47	4.05	4.32	287189
2020-06-17	4.34	4.36	3.89	4.07	480819
2020-06-18	3.97	4.12	3.92	3.99	287966
2020-06-19	3.92	4.28	3.70	4.15	834399
2020-06-22	4.04	4.19	3.98	3.98	297919
2020-06-23	4.04	4.10	3.85	3.92	388831
2020-06-24	3.82	3.82	3.19	3.26	549473
2020-06-25	3.20	3.26	3.00	3.03	444108
2020-06-26	3.01	3.06	2.78	2.93	2062527
2020-06-29	3.01	3.31	2.93	2.97	256958
2020-06-30	2.97	3.16	2.87	3.04	125278
2020-07-01	3.08	3.27	3.02	3.16	196064
2020-07-02	3.26	3.32	3.16	3.26	244861
2020-07-06	3.33	3.84	3.33	3.82	198337
2020-07-07	3.77	3.99	3.59	3.84	648429
2020-07-08	3.84	3.98	3.73	3.77	175419
2020-07-09	3.73	4.00	3.72	3.77	277462
2020-07-10	3.72	3.74	3.50	3.66	248602
2020-07-13	3.66	3.89	3.29	3.31	213703
2020-07-14	3.32	3.42	3.30	3.31	84339
2020-07-15	3.48	3.52	3.26	3.40	110022
2020-07-16	3.38	3.52	3.37	3.43	86331
2020-07-17	3.40	3.54	3.39	3.43	65367
2020-07-20	3.40	3.45	3.34	3.34	42919
2020-07-21	3.36	3.55	3.26	3.29	92311
2020-07-22	3.26	3.28	3.08	3.12	147643
2020-07-23	3.10	3.62	3.10	3.26	160502
2020-07-24	3.20	3.77	3.20	3.70	122243
2020-07-27	3.65	3.76	3.44	3.47	114746
2020-07-28	3.47	3.64	3.47	3.62	75599
2020-07-29	3.56	4.28	3.56	4.26	166483
2020-07-30	4.30	5.00	4.14	4.39	284550
2020-07-31	4.36	4.68	3.85	3.97	132239
2020-08-03	4.02	4.25	3.97	4.13	73043
2020-08-04	4.09	4.33	3.97	4.13	118723
2020-08-05	4.26	4.33	3.71	3.75	160770
2020-08-06	3.70	3.87	3.56	3.60	139602
2020-08-07	3.51	4.24	3.48	4.00	248317
2020-08-10	4.12	4.72	4.07	4.55	208583
2020-08-11	4.57	4.98	4.57	4.72	249609
2020-08-12	4.71	4.88	4.47	4.71	86465
2020-08-13	4.63	4.76	4.37	4.52	98206
2020-08-14	4.50	4.93	4.43	4.69	109424
2020-08-17	4.65	4.65	4.31	4.51	162153
2020-08-18	4.46	4.84	4.46	4.75	76509
2020-08-19	4.75	4.97	4.57	4.60	98097
2020-08-20	4.55	4.85	4.51	4.69	68583
2020-08-21	4.68	4.71	4.31	4.49	122916
2020-08-24	4.48	4.60	4.41	4.52	35270
2020-08-25	4.61	4.61	4.26	4.32	55780
2020-08-26	4.33	4.42	3.87	3.97	75361
2020-08-27	3.93	4.10	3.83	3.84	71180
2020-08-28	3.89	4.44	3.89	4.33	88915
2020-08-31	4.33	4.33	3.94	4.14	77632
2020-09-01	4.01	4.43	4.00	4.18	60672
2020-09-02	4.22	4.22	4.02	4.12	49853
2020-09-03	4.10	4.31	4.10	4.23	62803
2020-09-04	4.25	4.28	3.93	4.04	86960
2020-09-08	3.92	4.29	3.92	3.98	86893
2020-09-09	3.95	4.03	3.93	4.00	40039
2020-09-10	4.02	4.40	3.96	4.12	109187
2020-09-11	4.13	4.36	4.13	4.28	50085
2020-09-14	4.32	4.80	4.25	4.69	182367
2020-09-15	4.70	6.04	4.70	5.37	319184
2020-09-16	5.45	6.57	5.45	6.01	327121
2020-09-17	5.83	7.16	5.77	6.00	498177
2020-09-18	5.97	8.35	5.96	8.14	825920
2020-09-21	7.73	8.18	7.10	7.77	398618
2020-09-22	7.88	9.16	7.88	8.66	413481
2020-09-23	8.90	10.26	8.71	9.10	696209
2020-09-24	8.81	8.90	7.52	7.93	332410
2020-09-25	7.98	8.87	7.94	8.27	171638
2020-09-28	8.23	8.50	8.10	8.18	162698
2020-09-29	8.11	8.14	7.01	7.33	203838
2020-09-30	7.14	7.59	7.14	7.32	105799
2020-10-01	7.30	7.47	7.13	7.42	93420
2020-10-02	7.18	7.98	7.18	7.92	110764
2020-10-05	7.94	8.16	7.51	7.81	111699
2020-10-06	7.80	8.20	7.50	7.89	101912
2020-10-07	7.86	8.35	7.69	8.20	113641
2020-10-08	8.24	8.95	8.08	8.71	91815
2020-10-09	8.69	8.81	7.99	8.06	57628
2020-10-12	8.05	8.18	7.76	8.00	37407
2020-10-13	8.00	8.10	7.59	7.62	54618
2020-10-14	7.68	8.06	7.68	7.81	42499
2020-10-15	7.72	7.91	7.36	7.37	106681
2020-10-16	7.33	7.50	7.31	7.35	40321
2020-10-19	7.35	7.67	7.27	7.33	66701
2020-10-20	7.51	7.77	7.41	7.58	50395
2020-10-21	7.51	7.86	7.51	7.65	32192
2020-10-22	7.62	8.28	7.62	8.13	72566
2020-10-23	8.25	8.57	8.25	8.38	80754
2020-10-26	8.14	8.28	7.99	8.04	69695
2020-10-27	8.04	8.40	7.92	7.95	38861
2020-10-28	7.94	8.00	7.46	7.48	153016
2020-10-29	7.48	7.53	6.72	6.85	191853
2020-10-30	6.80	6.83	6.37	6.45	75460
2020-11-02	6.52	6.96	6.42	6.94	45228
2020-11-03	7.00	7.60	6.83	7.59	38172
2020-11-04	7.52	7.53	6.56	6.64	58594
2020-11-05	6.65	7.39	6.65	7.26	47337
2020-11-06	7.25	7.75	7.06	7.53	55634
2020-11-09	7.75	8.36	7.52	7.98	93001
2020-11-10	7.95	8.35	7.80	8.32	63856
2020-11-11	8.32	8.60	8.09	8.31	66557
2020-11-12	8.39	8.39	8.00	8.03	45391
2020-11-13	8.14	8.71	8.11	8.31	68366
2020-11-16	8.42	8.62	8.25	8.25	92715
2020-11-17	8.25	8.35	8.03	8.10	107731
2020-11-18	8.15	8.68	7.72	7.75	146499
2020-11-19	7.75	7.83	7.43	7.54	101116
2020-11-20	7.50	7.55	7.21	7.21	93474
2020-11-23	6.98	7.50	6.96	7.14	92320
2020-11-24	7.23	8.19	7.23	7.69	130073
2020-11-25	7.67	8.01	7.46	7.79	109571
2020-11-27	7.77	8.24	7.72	7.99	81371
2020-11-30	7.86	7.97	7.40	7.40	86496
2020-12-01	7.53	7.86	7.27	7.27	51573
2020-12-02	7.37	7.39	6.98	7.16	116605
2020-12-03	7.19	7.35	6.99	7.29	243365
2020-12-04	7.39	8.02	7.39	7.60	179150
2020-12-07	7.60	9.10	7.55	8.99	287092
2020-12-08	8.99	11.39	8.99	10.55	482160
2020-12-09	10.55	12.69	10.55	12.61	379606
2020-12-10	12.65	14.21	12.16	13.77	331816
2020-12-11	13.88	14.32	13.23	13.50	169894
2020-12-14	13.46	14.05	12.54	13.10	142640
2020-12-15	13.30	13.30	12.16	12.80	153300
2020-12-16	12.84	13.25	12.21	12.69	150606
2020-12-17	12.76	14.11	12.26	13.50	220641
2020-12-18	13.55	13.77	12.71	12.98	208869
2020-12-21	12.95	13.16	12.17	12.77	150775
2020-12-22	12.91	12.97	12.16	12.46	86585
2020-12-23	12.51	13.20	12.32	12.71	115342
2020-12-24	12.66	12.95	12.25	12.39	44239
2020-12-28	12.41	12.81	11.76	12.31	148513
2020-12-29	12.32	12.43	11.07	11.28	95449
2020-12-30	11.33	11.79	11.12	11.57	55019
2020-12-31	11.52	11.77	11.26	11.37	53232
2021-01-04	11.35	11.75	10.62	10.96	117521
2021-01-05	11.05	11.58	10.52	10.77	118369
2021-01-06	11.05	11.89	10.73	11.61	132506
2021-01-07	11.76	12.01	11.55	11.94	71455
2021-01-08	12.00	12.44	11.68	12.22	216823
2021-01-11	12.07	13.74	11.95	13.43	148838
2021-01-12	13.40	14.01	13.11	13.83	146074
2021-01-13	13.85	13.99	13.27	13.63	78570
2021-01-14	13.81	14.25	13.50	14.10	195284
2021-01-15	13.79	14.31	13.63	14.02	125169
2021-01-19	14.20	14.37	13.90	14.23	92109
2021-01-20	14.25	14.35	13.68	14.02	98326
2021-01-21	13.91	14.22	13.14	13.85	181972
2021-01-22	13.81	13.92	13.14	13.17	94458
2021-01-25	13.18	13.24	12.24	12.68	120397
2021-01-26	12.98	13.00	12.05	12.18	54665
2021-01-27	11.89	12.78	11.22	11.54	121963
2021-01-28	11.73	12.51	11.34	12.00	83811
2021-01-29	12.01	12.16	11.04	11.34	71142
2021-02-01	11.45	12.17	11.06	11.63	70024
2021-02-02	12.14	13.40	12.14	12.93	103874
2021-02-03	13.03	13.74	12.44	13.34	143367
2021-02-04	12.60	13.18	12.21	12.63	73815
2021-02-05	12.41	13.45	12.41	12.88	74032
2021-02-08	13.00	13.65	13.00	13.45	97245
2021-02-09	13.46	14.48	12.88	14.10	497029
2021-02-10	14.63	15.88	14.37	15.09	480926
2021-02-11	15.13	15.22	14.49	15.05	190991
2021-02-12	15.00	15.36	14.68	15.20	73664
2021-02-16	15.50	15.66	14.80	15.15	127494
2021-02-17	14.97	15.17	13.29	14.97	167858
2021-02-18	14.71	14.93	13.39	13.72	700159
2021-02-19	13.63	14.30	13.56	13.74	74910
2021-02-22	13.84	15.02	13.27	14.78	975285
2021-02-23	14.93	16.08	13.58	15.78	518381
2021-02-24	15.82	16.70	15.35	16.24	410723
2021-02-25	16.18	16.30	14.71	15.25	228820
2021-02-26	15.29	15.82	14.69	15.00	414624
2021-03-01	15.42	15.62	14.75	15.07	117279
2021-03-02	15.18	16.51	15.04	15.64	218652
2021-03-03	15.81	16.21	15.40	15.82	78214
2021-03-04	15.82	15.90	14.17	15.00	176229
2021-03-05	15.25	16.18	14.58	15.79	113688
2021-03-08	15.87	16.06	15.03	16.04	180507
2021-03-09	16.19	17.39	15.56	16.42	356842
2021-03-10	16.39	16.80	15.00	15.46	276820
2021-03-11	15.41	16.33	14.75	16.33	118122
2021-03-12	16.40	16.62	15.31	15.51	194314
2021-03-15	14.89	14.89	12.66	13.20	711019
2021-03-16	13.30	13.46	11.13	11.45	495165
2021-03-17	11.85	12.79	11.33	11.73	419485
2021-03-18	12.44	14.15	12.39	13.48	568083
2021-03-19	13.20	13.95	12.51	12.58	1176687
2021-03-22	13.30	13.45	12.62	13.02	191531
2021-03-23	13.00	13.02	12.51	12.62	181708
2021-03-24	12.56	13.31	12.28	12.28	526210
2021-03-25	12.17	12.93	11.71	12.58	188635
2021-03-26	12.82	13.15	12.58	13.13	164459
2021-03-29	13.00	13.12	11.80	12.12	196639
2021-03-30	12.02	12.65	12.02	12.16	81585
2021-03-31	12.18	12.93	12.01	12.63	280786
2021-04-01	12.72	12.99	12.46	12.81	107960
2021-04-05	12.85	13.38	12.78	13.31	119420
2021-04-06	13.41	13.65	12.93	13.51	137848
2021-04-07	13.63	14.20	13.26	14.07	193278
2021-04-08	13.94	14.66	13.05	14.40	192298
2021-04-09	14.27	14.62	13.59	14.19	100423
2021-04-12	14.00	14.06	13.35	13.89	78102
2021-04-13	13.63	14.23	13.55	14.22	70725
2021-04-14	14.07	14.72	14.01	14.59	85784
2021-04-15	14.64	14.83	14.26	14.46	120723
2021-04-16	14.47	14.52	13.70	13.70	67545
2021-04-19	13.60	13.93	13.13	13.40	60842
2021-04-20	13.20	13.58	12.56	12.73	89496
2021-04-21	12.56	13.64	12.56	13.52	80775
2021-04-22	13.60	13.80	13.23	13.41	126529
2021-04-23	13.57	13.99	13.41	13.82	67933
2021-04-26	14.01	14.50	13.91	14.17	100466
2021-04-27	14.13	14.62	13.78	14.19	71512
2021-04-28	14.17	14.44	14.01	14.13	46644
2021-04-29	14.14	14.14	13.13	13.22	81582
2021-04-30	13.06	13.10	11.75	12.09	215381
2021-05-03	12.20	13.23	12.20	12.88	120035
2021-05-04	12.82	13.52	12.71	13.30	164873
2021-05-05	13.20	13.66	13.16	13.50	174275
2021-05-06	13.50	13.55	12.90	13.32	57164
2021-05-07	13.42	13.85	12.93	13.35	330578
2021-05-10	13.91	15.50	13.60	15.17	768447
2021-05-11	14.65	15.65	14.45	15.20	163159
2021-05-12	15.35	15.54	13.89	14.29	143967
2021-05-13	14.18	15.31	13.73	13.95	161590
2021-05-14	14.38	15.21	13.75	13.91	206183
2021-05-17	13.91	15.40	13.91	15.21	216612
2021-05-18	15.71	15.71	14.73	14.85	127954
2021-05-19	14.42	15.00	13.98	14.66	153412
2021-05-20	14.71	15.15	14.35	14.91	130820
2021-05-21	15.30	15.52	14.77	15.32	184777
2021-05-24	15.24	16.20	14.93	16.11	179832
2021-05-25	16.26	16.47	15.53	16.03	615629
2021-05-26	15.99	16.46	15.47	16.18	134486
2021-05-27	16.47	19.27	16.06	18.42	538881
2021-05-28	18.57	19.90	18.55	19.86	187664
2021-06-01	20.61	21.00	19.51	20.70	307453
2021-06-02	20.82	20.85	20.04	20.27	193770
2021-06-03	20.30	20.90	19.37	20.89	141961
2021-06-04	21.17	22.19	20.74	21.52	205134
2021-06-07	21.56	21.56	19.05	19.44	208451
2021-06-08	19.50	20.91	19.05	20.30	166149
2021-06-09	20.13	22.53	19.90	22.35	274994
2021-06-10	22.19	23.82	21.55	23.38	252675
2021-06-11	23.40	24.65	23.40	23.62	238432
2021-06-14	23.27	23.84	22.53	23.61	310211
2021-06-15	23.60	23.92	22.53	23.20	152629
2021-06-16	23.13	23.54	22.21	22.75	520864
2021-06-17	22.62	22.62	20.69	20.83	277324
2021-06-18	20.83	21.20	20.30	21.06	268572
2021-06-21	20.77	22.51	20.69	22.28	211200
2021-06-22	21.73	22.63	21.71	22.21	114590
2021-06-23	22.26	24.61	22.25	23.43	241202
2021-06-24	23.47	24.52	23.41	24.30	153744
2021-06-25	24.55	26.48	24.47	25.73	359484
2021-06-28	25.45	25.88	23.03	23.34	161509
2021-06-29	23.07	24.36	23.01	23.20	72766
2021-06-30	23.16	26.01	23.16	25.63	187658
2021-07-01	25.91	26.93	25.46	26.23	171086
2021-07-02	26.28	26.83	24.76	25.14	100107
2021-07-06	25.28	25.38	23.55	24.05	89227
2021-07-07	24.03	25.35	23.11	24.82	110295
2021-07-08	24.18	24.18	22.65	23.24	160153
2021-07-09	23.56	24.25	23.22	23.97	141326
2021-07-12	23.55	24.64	23.55	24.07	114723
2021-07-13	23.97	24.29	23.00	23.69	85122
2021-07-14	24.02	24.72	23.45	23.96	235441
2021-07-15	23.87	25.21	23.31	24.56	264855
2021-07-16	24.79	25.30	23.89	24.13	281124
2021-07-19	23.57	23.90	21.28	22.74	187108
2021-07-20	22.94	24.04	22.32	23.46	296208
2021-07-21	23.76	24.50	22.95	23.99	286644
2021-07-22	23.98	24.07	23.22	23.85	198042
2021-07-23	24.01	24.73	23.15	23.86	96614
2021-07-26	23.86	25.12	23.40	23.83	340077
2021-07-27	23.88	24.41	22.66	24.06	225399
2021-07-28	24.18	25.55	23.66	24.64	262952
2021-07-29	24.42	28.27	24.42	28.09	221862
2021-07-30	28.12	28.23	26.64	27.87	193377
2021-08-02	28.16	28.57	26.49	27.85	231814
2021-08-03	27.56	29.41	26.42	28.21	138558
2021-08-04	28.19	29.35	28.03	28.42	162666
2021-08-05	28.95	30.41	28.64	29.29	144268
2021-08-06	28.98	31.50	28.34	30.38	362749
2021-08-09	30.48	33.06	30.19	32.84	280669
2021-08-10	33.72	35.11	33.59	34.68	276001
2021-08-11	35.48	36.61	34.68	35.44	272606
2021-08-12	35.60	36.34	34.50	35.59	211119
2021-08-13	36.34	36.70	35.62	36.53	247263
2021-08-16	36.17	36.68	34.63	36.26	149822
2021-08-17	35.77	37.14	35.46	36.72	234500
2021-08-18	36.63	36.87	34.22	34.38	420179
2021-08-19	33.65	33.98	31.54	32.84	311925
2021-08-20	32.53	35.16	32.26	34.10	128357
2021-08-23	34.27	36.58	34.25	36.36	403531
2021-08-24	36.80	38.46	36.70	37.67	185873
2021-08-25	37.67	38.63	36.91	38.31	372496
2021-08-26	37.89	38.74	36.69	37.89	197941
2021-08-27	38.01	39.72	38.01	38.97	202216
2021-08-30	39.05	39.30	37.41	39.00	203220
2021-08-31	39.08	40.00	38.20	39.11	134851
2021-09-01	39.11	39.67	37.60	39.53	159722
2021-09-02	40.19	41.45	40.00	41.26	334475
2021-09-03	41.76	45.95	41.76	45.02	442889
2021-09-07	46.37	49.89	46.32	49.06	359964
2021-09-08	48.87	49.03	47.67	47.76	250465
2021-09-09	47.78	51.86	47.77	51.18	264739
2021-09-10	51.62	54.87	51.35	53.51	508409
2021-09-13	54.00	54.56	51.50	52.89	360280
2021-09-14	52.87	53.65	51.48	52.22	290427
2021-09-15	52.39	56.22	51.25	56.00	543920
2021-09-16	55.50	55.50	50.13	52.56	440573
2021-09-17	51.92	53.90	49.08	49.31	935258
2021-09-20	46.36	46.90	43.26	45.96	727216
2021-09-21	46.50	46.70	42.02	43.42	478936
2021-09-22	44.18	50.71	44.18	48.96	321609
2021-09-23	48.96	50.98	48.13	49.17	156816
2021-09-24	48.54	50.00	47.69	47.74	98274
2021-09-27	47.74	49.49	47.20	48.64	189150
2021-09-28	48.03	49.97	46.12	48.42	299978
2021-09-29	49.21	50.78	47.74	49.91	289422
2021-09-30	50.01	52.31	48.75	49.79	540161
2021-10-01	50.05	55.89	49.77	55.62	388388
2021-10-04	56.80	59.88	55.69	59.86	443675
2021-10-05	61.33	63.05	57.26	61.00	425204
2021-10-06	60.00	63.00	56.41	60.08	176653
2021-10-07	61.04	62.84	56.93	58.81	149128
2021-10-08	59.08	61.50	58.58	60.61	125721
2021-10-11	61.45	62.50	58.10	58.60	309772
2021-10-12	58.91	60.40	58.05	60.03	136075
2021-10-13	60.48	60.96	58.49	60.77	168013
2021-10-14	61.58	66.04	57.29	57.65	275851
2021-10-15	59.23	63.53	58.35	61.85	202621
2021-10-18	60.84	64.64	60.29	63.89	208964
2021-10-19	64.45	64.50	58.95	62.35	221858
2021-10-20	60.96	62.57	59.25	62.05	178176
2021-10-21	60.68	63.90	59.83	62.55	125087
2021-10-22	62.82	64.98	61.41	64.47	245289
2021-10-25	66.00	67.85	64.17	64.99	298085
2021-10-26	66.02	67.97	63.62	66.23	424027
2021-10-27	65.66	69.29	61.00	62.14	360571
2021-10-28	62.82	65.54	62.38	62.70	177892
2021-10-29	63.61	64.68	60.19	61.79	316735
2021-11-01	62.68	64.45	61.27	62.06	177293
2021-11-02	61.41	61.70	56.25	59.09	270450
2021-11-03	58.00	62.30	57.98	61.79	224737
2021-11-04	62.01	62.75	58.01	59.73	199879
2021-11-05	61.00	62.84	59.86	61.02	633584
2021-11-08	61.96	62.70	57.50	59.07	423406
2021-11-09	58.77	59.13	53.25	55.23	406796
2021-11-10	54.79	56.13	51.44	52.26	264756
2021-11-11	53.34	54.48	51.98	53.55	203916
2021-11-12	53.78	55.11	52.90	53.12	364115
2021-11-15	50.90	52.16	48.20	50.08	432710
2021-11-16	50.00	51.39	48.89	50.46	314874
2021-11-17	50.72	50.99	47.28	48.50	232700
2021-11-18	48.10	48.99	45.70	47.44	359521
2021-11-19	46.24	47.50	44.63	46.14	240526
2021-11-22	45.91	50.45	45.26	48.32	370828
2021-11-23	48.72	50.19	47.98	48.94	275231
2021-11-24	48.81	50.23	47.93	48.81	190175
2021-11-26	45.31	46.24	43.00	45.40	238312
2021-11-29	46.90	48.30	45.68	46.86	223268
2021-11-30	46.10	46.74	43.25	46.59	660401
2021-12-01	47.77	48.70	44.65	44.89	297857
2021-12-02	45.11	47.67	44.22	47.47	212662
2021-12-03	48.03	48.81	45.15	46.03	709796
2021-12-06	47.03	48.47	45.66	47.56	275834
2021-12-07	49.19	50.33	48.64	49.33	263045
2021-12-08	49.80	52.85	49.03	51.22	249499
2021-12-09	50.66	52.22	49.85	51.33	140102
2021-12-10	51.99	52.29	48.14	50.12	182599
2021-12-13	49.73	51.23	48.80	49.41	344101
2021-12-14	49.00	51.67	47.73	48.36	224967
2021-12-15	47.86	49.79	44.47	49.27	278824
2021-12-16	49.78	52.12	49.78	50.73	208137
2021-12-17	50.32	53.12	49.49	51.39	828421
2021-12-20	49.31	51.67	47.43	51.50	245415
2021-12-21	52.77	57.06	52.75	56.89	231681
2021-12-22	56.79	58.18	55.27	57.37	208362
2021-12-23	57.32	58.32	56.04	56.31	246638
2021-12-27	55.61	59.61	54.17	59.23	172988
2021-12-28	59.49	59.49	57.72	59.29	175033
2021-12-29	59.04	60.60	58.69	59.35	181472
2021-12-30	59.59	60.27	57.49	60.03	258901
2021-12-31	59.76	61.23	59.19	61.05	248156
2022-01-03	61.40	63.95	60.79	62.99	219296
2022-01-04	63.70	66.35	63.54	64.06	440265
2022-01-05	64.22	65.42	62.31	62.78	237162
2022-01-06	63.06	64.30	60.74	62.87	180071
2022-01-07	63.14	64.42	61.82	62.70	148504
2022-01-10	62.00	63.67	60.16	63.50	281927
2022-01-11	64.41	67.34	62.21	66.11	416930
2022-01-12	66.50	71.32	66.43	70.92	603618
2022-01-13	72.20	73.05	69.30	70.16	285319
2022-01-14	69.80	72.32	68.85	70.72	221053
2022-01-18	70.47	72.70	69.00	70.37	287382
2022-01-19	71.00	72.49	69.08	69.62	257258
2022-01-20	69.62	70.30	61.56	62.18	451376
2022-01-21	62.02	62.41	58.50	59.57	606641
2022-01-24	57.04	61.00	55.98	60.37	445950
2022-01-25	59.37	61.94	57.69	61.09	264886
2022-01-26	61.51	65.75	60.97	62.57	318077
2022-01-27	63.01	65.34	61.63	62.81	282060
2022-01-28	63.14	64.73	61.24	64.62	294374
2022-01-31	64.02	64.51	61.45	63.23	139501
2022-02-01	63.59	73.67	63.59	73.63	484777
2022-02-02	73.64	75.33	69.49	70.48	303909
2022-02-03	69.22	78.60	68.51	75.65	504462
2022-02-04	75.80	78.89	74.57	76.57	277915
2022-02-07	77.54	78.04	74.97	76.83	494490
2022-02-08	77.00	81.95	77.00	78.81	344724
2022-02-09	79.40	82.41	78.67	79.94	361476
2022-02-10	79.54	84.96	79.43	80.75	408676
2022-02-11	80.00	84.44	78.05	84.18	361573
2022-02-14	84.18	85.39	80.72	84.89	320576
2022-02-15	84.62	87.97	82.58	87.30	251029
2022-02-16	87.52	89.90	84.50	85.17	294591
2022-02-17	84.19	88.29	83.20	87.42	230920
2022-02-18	86.93	90.96	86.48	89.33	329878
2022-02-22	89.94	93.38	88.28	90.77	374790
2022-02-23	91.50	97.43	90.39	91.90	429070
2022-02-24	89.77	90.28	85.51	89.89	408012
2022-02-25	89.99	95.85	88.73	94.71	287053
2022-02-28	94.23	96.94	91.72	94.78	406117
2022-03-01	96.25	102.46	93.60	97.14	350847
2022-03-02	99.81	106.99	99.04	106.65	486530
2022-03-03	106.68	116.99	103.86	114.63	612888
2022-03-04	115.00	117.12	109.23	116.15	568652
2022-03-07	120.46	132.30	113.07	116.64	986050
2022-03-08	117.81	132.70	117.12	126.40	703828
2022-03-09	123.35	124.89	116.49	121.64	866180
2022-03-10	125.91	136.96	125.01	136.66	975519
2022-03-11	136.63	137.00	127.19	132.73	723870
2022-03-14	129.83	129.83	110.81	113.35	1011585
2022-03-15	105.50	118.85	104.43	113.44	892486
2022-03-16	114.77	116.14	106.39	110.26	629445
2022-03-17	113.35	115.68	109.56	115.21	553208
2022-03-18	116.00	121.84	113.37	120.64	1184890
2022-03-21	124.75	129.50	122.17	126.09	406374
2022-03-22	126.65	130.89	121.43	124.21	312133
2022-03-23	126.36	134.08	125.51	132.18	341516
2022-03-24	133.50	136.26	127.53	130.84	336112
2022-03-25	130.68	133.62	129.83	132.06	242299
2022-03-28	131.00	131.75	123.51	131.66	344559
2022-03-29	123.64	130.60	119.55	130.44	563185
2022-03-30	133.42	139.36	122.12	126.44	816482
2022-03-31	126.71	136.24	123.28	131.96	543475
2022-04-01	133.46	139.30	132.22	134.84	317542
2022-04-04	135.00	138.75	117.85	121.42	731075
2022-04-05	127.52	129.11	118.58	119.52	551013
2022-04-06	120.45	125.34	117.45	119.80	400617
2022-04-07	119.86	129.69	119.32	128.08	423825
2022-04-08	130.16	133.52	125.46	132.42	337138
2022-04-11	131.41	133.50	125.34	129.04	409112
2022-04-12	131.12	145.79	131.12	142.08	1078404
2022-04-13	145.00	151.19	137.41	149.89	682787
2022-04-14	151.02	159.34	149.73	156.66	662916
2022-04-18	159.51	164.69	157.04	161.30	571059
2022-04-19	157.83	159.47	150.91	158.28	490845
2022-04-20	156.50	159.39	148.54	157.19	366657
2022-04-21	158.00	158.00	138.39	139.87	805118
2022-04-22	138.61	143.51	128.00	129.24	650348
2022-04-25	125.18	129.98	120.11	126.12	781619
2022-04-26	128.35	141.56	126.36	135.69	747709
2022-04-27	138.69	155.22	138.69	154.13	670341
2022-04-28	154.00	160.42	142.04	157.74	743307
2022-04-29	159.51	161.95	153.04	154.74	394545
2022-05-02	152.00	155.27	143.96	148.23	443596
2022-05-03	147.80	161.70	146.36	160.98	546579
2022-05-04	164.45	167.91	155.51	162.98	815583
2022-05-05	175.51	175.96	156.68	168.53	987874
2022-05-06	171.71	178.70	164.12	172.42	760173
2022-05-09	164.00	165.65	142.99	144.85	990476
2022-05-10	149.50	152.13	140.03	145.89	750951
2022-05-11	147.47	164.00	147.47	157.13	596870
2022-05-12	152.93	156.10	145.30	153.01	574749
2022-05-13	156.10	164.75	155.01	159.78	676186
2022-05-16	164.00	169.35	146.01	151.45	971275
2022-05-17	146.00	156.76	138.00	155.25	1685004
2022-05-18	156.95	158.64	147.05	152.73	841773
2022-05-19	149.29	158.20	148.77	151.31	1038385
2022-05-20	153.91	156.06	144.00	151.71	756090
2022-05-23	154.66	170.91	153.89	168.90	1113135
2022-05-24	164.93	171.99	162.00	168.80	609330
2022-05-25	167.16	170.85	159.11	168.78	412748
2022-05-26	169.01	181.21	168.50	178.31	953900
2022-05-27	178.40	180.07	172.04	179.28	479730
2022-05-31	179.00	183.01	157.25	161.74	1180769
2022-06-01	163.01	171.99	160.23	169.51	611107
2022-06-02	169.40	177.54	166.67	173.28	623260
2022-06-03	172.99	176.81	164.37	170.96	550742
2022-06-06	174.25	177.53	165.05	174.03	689337
2022-06-07	175.76	186.98	173.77	180.80	928033
2022-06-08	180.73	181.69	171.35	174.01	583987
2022-06-09	170.06	171.39	160.13	167.01	750054
2022-06-10	164.14	168.69	156.70	159.95	767188
2022-06-13	153.02	153.02	143.49	145.81	1038941
2022-06-14	148.99	153.25	143.51	146.00	916665
2022-06-15	145.00	157.99	144.95	154.70	846398
2022-06-16	149.92	155.30	145.62	145.97	870026
2022-06-17	144.99	148.99	137.01	144.71	1193031
2022-06-21	147.97	154.96	143.08	143.56	1241820
2022-06-22	138.03	142.20	135.07	137.11	870148
2022-06-23	137.00	141.11	126.70	129.00	859018
2022-06-24	133.98	140.23	130.00	134.07	3637592
2022-06-27	136.50	145.31	135.51	142.63	470296
2022-06-28	145.00	148.70	141.36	144.21	412955
2022-06-29	146.49	146.49	135.10	135.77	490009
2022-06-30	131.60	132.78	124.50	129.13	701150
2022-07-01	127.13	129.41	119.16	124.87	797184
2022-07-05	120.00	120.93	110.23	112.42	1075435
2022-07-06	110.84	113.60	103.90	108.17	849862
2022-07-07	114.66	119.72	114.62	116.61	678243
2022-07-08	117.29	118.69	113.31	117.45	432789
2022-07-11	114.05	119.18	113.02	115.18	330470
2022-07-12	115.47	119.31	112.00	117.44	422301
2022-07-13	117.65	126.39	117.65	124.67	480640
2022-07-14	118.57	122.69	116.76	122.51	472411
2022-07-15	126.37	128.59	122.34	128.46	594259
2022-07-18	131.80	138.92	131.31	137.09	517112
2022-07-19	138.38	143.98	136.16	143.53	433805
2022-07-20	144.49	145.93	137.56	145.43	514158
2022-07-21	142.49	143.00	132.04	137.26	464570
2022-07-22	139.24	143.15	133.95	133.96	328425
2022-07-25	135.75	146.18	134.46	145.84	332225
2022-07-26	147.93	149.99	143.32	144.73	264689
2022-07-27	145.35	147.91	139.11	146.82	346628
2022-07-28	149.00	152.50	135.05	135.16	534787
2022-07-29	136.76	137.97	131.02	136.76	415612
2022-08-01	136.22	137.00	131.50	135.41	338978
2022-08-02	134.36	137.85	129.12	135.47	396050
2022-08-03	137.90	139.06	132.26	132.49	372432
2022-08-04	130.00	132.33	126.50	127.05	409814
2022-08-05	126.48	133.36	126.01	129.23	578330
2022-08-08	133.00	142.00	127.00	141.29	699723
2022-08-09	138.83	141.80	131.00	131.42	614532
2022-08-10	132.02	137.80	131.59	136.78	338022
2022-08-11	140.31	149.98	139.59	144.52	621728
2022-08-12	143.16	153.09	143.16	152.32	839767
2022-08-15	145.55	152.94	142.33	150.58	493846
2022-08-16	153.00	157.99	148.66	149.39	636671
2022-08-17	147.25	151.76	146.34	147.00	449874
2022-08-18	147.50	157.20	146.42	154.77	718028
2022-08-19	152.47	156.44	149.60	154.81	532732
2022-08-22	153.51	167.03	152.20	166.34	789298
2022-08-23	171.33	173.23	164.07	165.01	537248
2022-08-24	165.00	170.85	164.66	169.47	639592
2022-08-25	172.09	172.09	165.08	168.04	389756
2022-08-26	167.98	173.93	165.25	165.34	380951
2022-08-29	163.01	168.34	159.00	161.44	301648
2022-08-30	159.01	159.01	146.08	152.74	506865
2022-08-31	150.01	158.91	148.71	157.15	427776
2022-09-01	151.82	154.50	148.63	149.58	393649
2022-09-02	155.20	155.20	147.28	149.66	281793
2022-09-06	153.32	160.21	153.32	153.91	374934
2022-09-07	150.52	152.51	147.78	149.32	493456
2022-09-08	148.00	149.56	137.18	138.14	560619
2022-09-09	143.19	146.42	141.72	143.49	362250
2022-09-12	144.78	145.28	138.06	141.10	424595
2022-09-13	139.46	145.99	136.51	136.20	385874
2022-09-14	135.64	139.90	133.87	136.89	458346
2022-09-15	140.69	144.00	134.12	135.16	609769
2022-09-16	132.66	137.88	128.32	130.62	880981
2022-09-19	126.60	138.47	126.51	137.30	565418
2022-09-20	135.20	138.87	132.48	137.74	451550
2022-09-21	140.95	141.38	132.88	133.47	332768
2022-09-22	135.64	136.58	128.13	129.82	287798
2022-09-23	125.02	126.00	118.06	119.40	529721
2022-09-26	117.14	124.10	116.86	117.90	395365
2022-09-27	120.24	125.30	120.24	124.48	334106
2022-09-28	126.17	140.52	124.58	138.60	635678
2022-09-29	136.99	138.20	134.00	137.38	331941
2022-09-30	135.25	140.23	134.40	136.84	292517
2022-10-03	140.53	145.20	139.71	143.56	282305
2022-10-04	147.55	151.70	146.46	151.59	407983
2022-10-05	149.00	153.38	141.91	151.37	320907
2022-10-06	148.98	154.51	148.98	153.92	264177
2022-10-07	154.50	155.70	149.15	150.39	316899
2022-10-10	151.86	154.80	149.33	151.46	276957
2022-10-11	148.31	152.67	142.47	146.68	453230
2022-10-12	147.03	155.48	144.60	153.26	325014
2022-10-13	151.57	157.99	148.13	154.44	311464
2022-10-14	153.93	155.33	148.50	152.80	201558
2022-10-17	156.00	158.01	150.85	154.99	268078
2022-10-18	158.98	160.47	152.31	154.64	200482
2022-10-19	154.97	155.24	149.10	151.10	199640
2022-10-20	151.82	156.59	147.79	149.16	263199
2022-10-21	150.32	157.44	148.27	157.32	373208
2022-10-24	156.27	162.83	151.01	161.21	359337
2022-10-25	159.20	166.41	159.12	166.10	251251
2022-10-26	168.62	169.40	162.44	164.78	253243
2022-10-27	166.99	172.28	166.80	170.20	403386
2022-10-28	170.36	172.00	161.34	166.57	393702
2022-10-31	166.57	170.50	164.24	168.85	303862
2022-11-01	172.71	174.94	162.86	166.59	233237
2022-11-02	166.00	167.27	160.03	160.85	251667
2022-11-03	160.85	169.46	160.58	167.38	258291
2022-11-04	171.73	178.88	171.73	177.22	299602
2022-11-07	173.22	180.00	162.55	178.18	504941
2022-11-08	178.01	178.01	167.30	170.20	384014
2022-11-09	167.20	167.78	150.49	151.24	580440
2022-11-10	158.67	158.67	150.62	155.01	451368
2022-11-11	159.93	162.69	152.33	153.97	416251
2022-11-14	152.79	165.00	152.52	162.70	360914
2022-11-15	165.00	169.36	157.71	168.01	239015
2022-11-16	163.73	167.46	160.80	162.41	184517
2022-11-17	159.00	162.94	156.52	162.76	244096
2022-11-18	160.36	162.74	157.66	159.94	267276
2022-11-21	157.75	166.50	154.96	166.05	250725
2022-11-22	169.70	170.95	165.75	165.75	193095
2022-11-23	163.72	165.80	161.48	165.32	230247
2022-11-25	166.25	170.00	166.25	169.30	87364
2022-11-28	166.53	172.10	165.68	169.53	256992
2022-11-29	170.87	174.22	170.24	171.35	253025
2022-11-30	174.97	175.00	169.15	171.23	350769
2022-12-01	172.18	174.44	166.60	167.31	227313
2022-12-02	165.60	171.15	165.60	168.59	256960
2022-12-05	169.58	171.62	157.42	158.53	379492
2022-12-06	159.32	166.36	159.01	162.72	268469
2022-12-07	162.18	162.98	157.60	161.76	217652
2022-12-08	164.22	166.69	157.49	159.23	146397
2022-12-09	158.08	160.00	153.68	153.83	268049
2022-12-12	153.65	153.65	148.99	151.48	231296
2022-12-13	155.19	156.82	148.67	145.79	333174
2022-12-14	146.49	148.75	144.58	146.70	356126
2022-12-15	146.11	148.48	142.62	146.50	381197
2022-12-16	144.66	145.75	141.60	145.30	601010
2022-12-19	146.25	147.33	142.01	144.10	174116
2022-12-20	144.96	148.82	144.91	145.92	177880
2022-12-21	148.12	149.56	145.43	149.48	194360
2022-12-22	148.97	148.99	143.59	147.71	172554
2022-12-23	148.45	151.00	147.09	150.68	149923
2022-12-27	152.53	153.21	148.96	150.33	160563
2022-12-28	150.00	150.32	136.87	142.19	367707
2022-12-29	142.62	144.97	141.37	144.44	226143
2022-12-30	144.01	146.94	143.01	146.39	294287
2023-01-03	146.30	146.30	135.67	137.34	292566
2023-01-04	135.17	139.60	130.54	138.71	264201
2023-01-05	137.85	142.00	137.85	141.07	236451
2023-01-06	142.61	153.93	142.52	151.66	267356
2023-01-09	152.59	156.29	151.68	151.82	235744
2023-01-10	152.76	153.18	145.56	147.56	188521
2023-01-11	147.56	148.80	143.53	146.21	153968
2023-01-12	147.28	153.61	146.20	151.42	224514
2023-01-13	150.60	158.33	149.28	156.72	184783
2023-01-17	158.72	165.93	156.74	165.31	288152
2023-01-18	168.96	171.90	162.42	163.12	335133
2023-01-19	161.82	168.73	159.32	168.72	267907
2023-01-20	170.52	173.43	167.80	170.53	219152
2023-01-23	170.00	171.48	166.22	167.84	196646
2023-01-24	168.50	174.56	166.54	171.07	224272
2023-01-25	170.00	172.08	167.00	169.74	136913
2023-01-26	170.70	171.91	165.43	167.61	177160
2023-01-27	166.65	168.65	163.08	165.07	108003
2023-01-30	158.54	164.82	157.98	164.70	251080
2023-01-31	163.30	164.75	160.05	160.93	174448
2023-02-01	160.76	164.08	156.33	163.25	262544
2023-02-02	162.65	164.11	158.69	163.30	161702
2023-02-03	163.81	167.99	159.34	159.79	227355
2023-02-06	158.73	160.05	156.75	159.91	205033
2023-02-07	159.95	161.20	154.25	159.37	216731
2023-02-08	158.55	158.55	153.08	154.66	225680
2023-02-09	156.17	158.55	154.85	156.62	181158
2023-02-10	156.98	158.58	154.40	158.42	181413
2023-02-13	158.62	159.18	154.32	158.05	227260
2023-02-14	158.36	166.04	157.84	165.65	228057
2023-02-15	163.27	168.62	161.27	167.20	189456
2023-02-16	165.76	177.09	165.76	172.80	366362
2023-02-17	173.66	174.64	170.00	170.01	235957
2023-02-21	168.64	171.00	163.95	165.45	279456
2023-02-22	163.70	166.84	161.62	163.78	287677
2023-02-23	162.84	169.88	156.27	160.17	316326
2023-02-24	159.62	159.62	153.57	156.64	292578
2023-02-27	159.41	170.99	158.54	167.53	344764
2023-02-28	168.09	173.27	166.31	167.74	304189
2023-03-01	170.94	176.33	170.68	174.39	231936
2023-03-02	171.77	177.40	169.68	176.06	219815
2023-03-03	177.00	183.15	176.07	183.00	268901
2023-03-06	183.00	183.00	179.62	181.12	393773
2023-03-07	181.12	181.89	177.21	180.72	250170
2023-03-08	181.68	183.46	176.50	178.55	175964
2023-03-09	178.55	181.97	173.86	174.35	276411
2023-03-10	174.43	174.75	165.21	166.30	236741
2023-03-13	161.76	166.38	158.88	159.79	242248
2023-03-14	161.93	166.64	159.86	162.77	222118
2023-03-15	158.00	158.00	146.61	147.54	492011
2023-03-16	145.00	149.90	143.37	148.65	381679
2023-03-17	147.70	148.62	144.00	145.81	463273
2023-03-20	147.46	149.04	143.22	143.90	304940
2023-03-21	147.57	148.97	145.50	146.97	239045
2023-03-22	147.16	147.83	143.17	143.52	272790
2023-03-23	144.30	149.00	144.20	144.88	281746
2023-03-24	142.55	149.11	140.50	147.72	245678
2023-03-27	149.77	153.00	147.89	151.79	207088
2023-03-28	151.80	156.98	151.80	155.36	281384
2023-03-29	157.98	158.41	153.25	153.37	236668
2023-03-30	155.00	156.00	151.40	153.39	176580
2023-03-31	154.57	157.92	154.57	156.00	350263
2023-04-03	158.20	162.87	153.30	162.37	277883
2023-04-04	161.69	161.69	154.04	158.12	299586
2023-04-05	156.01	158.33	152.51	157.03	218575
2023-04-06	156.38	156.38	153.34	153.77	187499
2023-04-10	153.43	156.98	152.96	152.98	192052
2023-04-11	154.59	160.39	153.57	158.89	270767
2023-04-12	159.35	162.82	157.01	161.98	210839
2023-04-13	163.76	166.48	161.93	165.51	200226
2023-04-14	166.00	166.98	160.92	164.51	191068
2023-04-17	165.17	168.92	163.79	163.84	253936
2023-04-18	163.64	167.14	161.81	167.13	221381
2023-04-19	165.27	168.59	163.44	167.92	197502
2023-04-20	166.00	168.31	162.01	163.73	211236
2023-04-21	162.88	163.24	155.15	155.87	364811
2023-04-24	155.15	159.63	154.42	159.00	195317
2023-04-25	155.29	155.76	145.64	146.73	499036
2023-04-26	147.00	148.38	144.31	146.04	274949
2023-04-27	146.15	148.00	140.88	146.41	380480
2023-04-28	145.18	146.89	143.00	146.56	251340
2023-05-01	146.10	147.12	140.10	140.74	330036
2023-05-02	140.46	141.50	136.57	141.09	472663
2023-05-03	140.46	146.15	138.21	138.37	363798
2023-05-04	136.91	142.91	136.10	139.16	303191
2023-05-05	141.97	149.26	140.65	147.12	381766
2023-05-08	153.95	161.31	149.90	158.85	446763
2023-05-09	160.00	165.70	158.02	159.87	544766
2023-05-10	161.39	163.45	158.43	163.38	312271
2023-05-11	159.94	161.26	155.68	157.95	249260
2023-05-12	159.24	160.45	151.99	152.82	236642
2023-05-15	154.72	156.22	152.27	155.20	177322
2023-05-16	153.43	155.33	146.46	146.55	282177
2023-05-17	147.64	149.13	143.52	146.86	242203
2023-05-18	145.37	145.55	140.55	144.77	396650
2023-05-19	146.96	148.20	143.14	144.44	221958
2023-05-22	145.00	148.15	142.76	144.65	218095
2023-05-23	144.04	145.70	141.60	142.94	210787
2023-05-24	142.51	143.09	138.53	139.21	257438
2023-05-25	138.09	139.83	134.58	137.80	235964
2023-05-26	138.49	140.78	136.00	137.88	231343
2023-05-30	138.00	138.00	132.72	136.73	262027
2023-05-31	135.22	137.10	134.11	134.97	329541
2023-06-01	135.00	141.56	135.00	140.84	305255
2023-06-02	143.95	148.99	143.94	145.02	367299
2023-06-05	144.46	148.41	142.56	145.02	262488
2023-06-06	142.27	148.61	142.27	148.24	231206
2023-06-07	149.66	156.52	149.66	153.94	369027
2023-06-08	153.88	156.28	148.16	148.45	324232
2023-06-09	149.08	151.97	147.34	150.17	283197
2023-06-12	148.66	150.18	147.12	147.12	226851
2023-06-13	149.95	152.76	149.65	149.71	277897
2023-06-14	151.17	153.40	148.85	150.55	219894
2023-06-15	150.53	160.35	150.53	158.95	340127
2023-06-16	160.36	160.36	155.89	157.56	319313
2023-06-20	156.33	165.10	156.33	164.29	318928
2023-06-21	162.81	170.24	162.81	168.52	353654
2023-06-22	166.94	167.62	163.09	164.92	276209
2023-06-23	163.01	166.95	161.84	165.01	898222
2023-06-26	164.49	169.73	161.83	161.83	275774
2023-06-27	161.34	163.29	158.90	162.31	253408
2023-06-28	161.00	161.96	157.34	159.65	170619
2023-06-29	159.65	166.39	159.65	165.09	212149
2023-06-30	165.27	166.89	163.72	164.36	187417
2023-07-03	165.47	167.53	163.96	164.86	102351
2023-07-05	163.16	165.84	161.74	163.63	150822
2023-07-06	161.90	164.54	154.69	155.42	249947
2023-07-07	156.64	161.47	156.64	160.12	172147
2023-07-10	158.55	162.46	158.55	161.41	170372
2023-07-11	162.57	163.36	160.00	161.03	105659
2023-07-12	164.01	164.36	157.02	157.53	219263
2023-07-13	158.33	159.51	155.34	156.81	313477
2023-07-14	156.64	156.64	152.08	154.32	274400
2023-07-17	152.71	155.49	151.24	154.04	196187
2023-07-18	154.19	160.43	154.19	160.14	167908
2023-07-19	160.81	161.15	158.50	159.58	180313
2023-07-20	161.19	164.18	159.63	163.70	147660
2023-07-21	164.80	165.10	162.97	164.27	162229
2023-07-24	164.18	169.56	163.32	168.79	163214
2023-07-25	170.37	173.98	168.31	168.59	259423
2023-07-26	167.27	170.52	167.27	169.37	102561
2023-07-27	168.57	169.85	165.42	167.95	134193
2023-07-28	169.50	170.39	166.81	170.00	155070
2023-07-31	170.75	174.90	170.75	173.22	216154
2023-08-01	172.23	173.99	171.31	173.98	145919
2023-08-02	172.29	172.45	167.93	170.60	140054
2023-08-03	170.03	170.03	164.55	166.43	228867
2023-08-04	168.00	180.16	167.96	176.65	584676
2023-08-07	176.10	179.33	172.81	178.84	184851
2023-08-08	177.09	182.17	176.50	180.01	326646
2023-08-09	181.00	184.80	178.21	183.73	273502
2023-08-10	184.43	186.16	180.71	182.72	313736
2023-08-11	182.10	188.48	181.70	185.74	437246
2023-08-14	188.15	190.59	179.09	190.29	413116
2023-08-15	189.00	190.55	187.94	188.02	298168
2023-08-16	189.33	196.41	189.33	195.39	551529
2023-08-17	198.59	202.20	194.02	194.48	557031
2023-08-18	192.75	196.67	190.30	195.94	302548
2023-08-21	192.94	195.78	186.74	190.21	352654
2023-08-22	191.24	197.06	191.09	195.18	241219
2023-08-23	195.00	198.20	192.24	196.96	183615
2023-08-24	195.53	195.85	192.15	192.33	164608
2023-08-25	193.20	196.28	190.59	195.81	216914
2023-08-28	198.26	202.15	197.36	199.84	252230
2023-08-29	199.86	204.55	198.88	202.33	204889
2023-08-30	201.50	204.99	200.62	201.58	196451
2023-08-31	200.15	203.45	200.15	202.84	199241
2023-09-01	206.39	213.85	205.80	213.25	364773
2023-09-05	214.26	217.90	213.61	213.74	304772
2023-09-06	213.75	219.44	213.30	217.39	317792
2023-09-07	216.19	220.25	215.11	219.40	284503
2023-09-08	219.79	222.34	217.58	218.05	220893
2023-09-11	220.09	223.20	214.32	214.89	226127
2023-09-12	216.27	221.70	216.27	220.40	208449
2023-09-13	220.74	228.75	220.41	228.14	301894
2023-09-14	230.43	245.11	230.43	244.63	493757
2023-09-15	244.00	248.00	240.85	246.43	744804
2023-09-18	248.89	249.15	242.62	246.62	226018
2023-09-19	248.49	251.00	241.48	242.78	281453
2023-09-20	243.39	246.73	237.82	238.33	241228
2023-09-21	236.34	240.25	232.75	238.23	203523
2023-09-22	239.87	241.74	234.52	235.43	169532
2023-09-25	235.00	245.40	232.89	244.20	321733
2023-09-26	245.30	251.51	241.02	245.26	303721
2023-09-27	249.99	261.99	249.62	257.87	374756
2023-09-28	258.96	266.58	258.80	265.53	275144
2023-09-29	265.53	267.60	259.24	259.73	346841
2023-10-02	256.91	256.91	239.26	251.47	404998
2023-10-03	249.69	252.96	243.00	246.98	210537
2023-10-04	245.64	247.33	237.50	239.86	275951
2023-10-05	240.25	246.96	240.25	242.98	236837
2023-10-06	243.35	247.20	240.01	245.13	182643
2023-10-09	245.98	253.00	245.77	250.52	215140
2023-10-10	249.76	255.66	249.76	253.14	138569
2023-10-11	251.00	255.27	247.39	250.41	149781
2023-10-12	235.01	235.75	218.17	223.49	647187
2023-10-13	224.42	229.59	221.60	223.59	272996
2023-10-16	227.42	230.98	222.00	227.90	191023
2023-10-17	227.05	240.57	225.59	239.83	244255
2023-10-18	239.71	239.71	228.56	229.34	216605
2023-10-19	229.78	230.44	223.45	225.08	194779
2023-10-20	224.04	225.34	218.37	219.51	198581
2023-10-23	217.36	223.00	216.68	218.03	134354
2023-10-24	220.19	226.48	218.01	218.27	152797
2023-10-25	218.13	222.45	218.13	220.07	163457
2023-10-26	218.26	224.31	216.76	220.39	141535
2023-10-27	220.73	222.95	218.63	220.37	119221
2023-10-30	224.30	226.00	219.36	221.65	131201
2023-10-31	220.15	221.71	216.50	219.96	124033
2023-11-01	219.71	224.25	217.63	223.40	185236
2023-11-02	222.72	237.71	216.83	218.01	390116
2023-11-03	220.84	227.29	215.28	219.81	240011
2023-11-06	220.18	222.44	216.14	218.20	132663
2023-11-07	215.69	215.69	205.34	207.03	324831
2023-11-08	221.30	227.12	216.07	222.43	1023383
2023-11-09	224.06	226.82	219.16	219.50	2738318
2023-11-10	223.20	229.45	219.10	223.34	494827
2023-11-13	225.00	230.26	223.22	227.37	279988
2023-11-14	233.77	246.80	233.77	243.62	441495
2023-11-15	242.99	247.91	241.09	242.84	236021
2023-11-16	242.09	251.91	242.09	243.73	301626
2023-11-17	246.76	259.30	246.76	259.06	373609
2023-11-20	262.06	263.08	256.48	259.71	244092
2023-11-21	259.28	267.24	259.28	263.14	179667
2023-11-22	261.53	272.57	259.70	272.24	203183
2023-11-24	273.09	279.38	272.18	273.21	160480
2023-11-27	272.65	281.11	272.50	279.72	260167
2023-11-28	280.60	280.60	271.87	276.13	180064
2023-11-29	275.91	277.68	272.72	274.73	163143
2023-11-30	275.00	281.70	275.00	280.56	224428
2023-12-01	279.95	297.36	279.95	293.50	294356
2023-12-04	288.57	294.41	286.51	294.40	219397
2023-12-05	294.29	299.24	291.93	297.16	184435
2023-12-06	297.33	307.89	294.50	296.01	242224
2023-12-07	298.37	303.83	296.18	298.67	149661
2023-12-08	298.11	302.62	298.00	299.32	129932
2023-12-11	296.69	298.00	284.98	293.52	379586
2023-12-12	292.62	292.62	284.01	287.98	274234
2023-12-13	287.36	295.22	284.47	290.77	273760
2023-12-14	297.85	298.29	287.12	296.08	334072
2023-12-15	296.75	316.74	292.81	315.89	1453649
2023-12-18	319.10	327.50	317.32	319.84	351190
2023-12-19	323.00	345.87	323.00	345.86	302040
2023-12-20	346.80	355.76	339.13	340.42	313378
2023-12-21	344.13	346.53	335.76	335.85	244181
2023-12-22	338.00	342.20	335.93	339.89	172639
2023-12-26	340.57	350.00	339.25	347.53	115971
2023-12-27	348.15	357.23	348.15	353.29	166361
2023-12-28	350.45	353.48	346.50	347.36	140728
2023-12-29	347.80	348.59	334.19	338.92	177934
2024-01-02	335.00	343.77	333.55	341.24	126008
2024-01-03	339.54	348.09	337.82	341.18	197189
2024-01-04	341.80	379.19	341.77	361.66	476596
2024-01-05	360.01	371.89	359.80	367.32	190278
2024-01-08	365.00	365.76	350.11	365.72	146705
2024-01-09	364.28	383.45	362.45	381.95	217244
2024-01-10	382.00	382.14	362.89	363.90	244426
2024-01-11	364.80	368.14	354.48	362.62	139864
2024-01-12	366.13	370.78	361.02	368.00	103882
2024-01-16	369.95	372.74	356.35	358.71	203766
2024-01-17	353.75	378.84	351.27	377.43	200404
2024-01-18	382.00	398.74	377.04	396.53	337464
2024-01-19	398.18	403.52	388.17	402.46	394259
2024-01-22	402.43	408.74	392.02	406.78	221711
2024-01-23	408.63	408.63	397.74	400.93	172049
2024-01-24	404.91	407.63	389.21	389.35	187743
2024-01-25	398.95	398.95	374.06	378.54	231584
2024-01-26	378.54	387.35	376.02	386.05	102379
2024-01-29	385.02	396.90	380.93	395.54	109648
2024-01-30	391.25	403.64	386.01	403.38	149455
2024-01-31	401.46	408.04	398.53	399.24	125241
2024-02-01	401.09	409.60	401.08	407.00	135572
2024-02-02	399.58	411.20	399.58	403.53	110415
2024-02-05	396.17	398.11	371.00	380.27	295784
2024-02-06	382.02	382.45	342.18	359.41	431843
2024-02-07	360.20	364.00	351.99	361.29	246396
2024-02-08	357.19	374.04	354.68	370.91	133490
2024-02-09	373.47	373.47	363.36	370.00	120528
2024-02-12	374.10	375.79	370.55	372.78	132929
2024-02-13	366.70	385.47	365.27	380.22	259479
2024-02-14	383.89	393.31	380.22	390.80	245668
2024-02-15	382.99	386.91	357.70	378.02	304254
2024-02-16	380.71	380.82	368.58	373.58	161536
2024-02-20	371.00	371.00	358.19	364.38	149291
2024-02-21	361.66	376.51	360.01	374.67	137960
2024-02-22	374.64	389.67	371.81	388.07	117233
2024-02-23	390.00	390.98	382.17	389.88	196546
2024-02-26	409.00	446.03	407.01	442.21	502251
2024-02-27	447.18	452.00	428.30	438.65	254044
2024-02-28	432.00	432.10	360.01	362.62	650301
2024-02-29	370.34	377.84	363.66	377.25	410877
2024-03-01	380.00	395.99	380.00	386.02	260385
2024-03-04	385.18	395.39	376.58	376.80	284032
2024-03-05	375.50	387.11	368.82	372.20	240846
2024-03-06	376.29	386.00	376.29	381.05	220880
2024-03-07	383.16	390.38	377.50	389.91	185737
2024-03-08	390.27	397.00	373.55	376.03	220607
2024-03-11	371.37	371.37	340.29	344.11	361129
2024-03-12	345.00	345.52	317.00	320.24	537299
2024-03-13	319.35	320.14	298.90	313.83	644483
2024-03-14	308.93	312.77	298.47	304.07	371684
2024-03-15	301.37	308.24	290.03	308.24	850324
2024-03-18	312.25	315.84	300.56	305.40	305109
2024-03-19	303.12	320.83	302.00	317.96	241277
2024-03-20	320.70	325.10	311.67	324.89	210139
2024-03-21	326.74	329.12	322.96	326.91	220255
2024-03-22	326.39	328.52	310.42	310.87	232782
2024-03-25	315.46	321.09	308.89	309.97	323848
2024-03-26	312.97	321.20	310.55	314.57	339095
2024-03-27	316.50	326.97	316.25	323.02	248989
2024-03-28	324.35	332.71	316.99	331.17	305382
2024-04-01	329.00	333.00	324.70	325.17	147950
2024-04-02	324.00	324.00	310.99	314.36	179601
2024-04-03	315.09	323.57	314.55	320.49	151676
2024-04-04	321.30	323.79	309.49	311.30	205328
2024-04-05	312.59	317.17	308.01	311.23	176209
2024-04-08	314.07	318.16	307.00	314.50	121476
2024-04-09	317.40	322.62	308.40	322.61	180216
2024-04-10	314.34	322.88	314.34	321.42	204055
2024-04-11	323.00	330.07	323.00	328.44	189643
2024-04-12	332.25	340.92	324.02	327.71	167816
2024-04-15	328.46	333.52	323.76	324.80	126297
2024-04-16	321.59	349.75	315.00	349.17	271256
2024-04-17	360.00	361.17	341.09	342.18	205942
2024-04-18	343.59	349.37	334.70	337.21	127672
2024-04-19	334.36	341.37	328.39	329.50	291963
2024-04-22	328.33	336.20	323.02	333.00	193988
2024-04-23	328.04	330.01	314.00	321.71	238429
2024-04-24	322.80	331.81	321.92	324.31	156212
2024-04-25	322.00	343.42	320.49	341.10	296221
2024-04-26	341.10	347.60	335.58	343.90	158256
2024-04-29	346.90	346.90	337.51	341.47	153156
2024-04-30	339.52	340.99	324.80	327.12	198579
2024-05-01	330.27	330.27	316.90	322.48	157644
2024-05-02	326.71	331.29	323.20	323.49	166188
2024-05-03	324.82	334.01	322.73	332.77	189662
2024-05-06	309.63	326.36	294.55	296.64	442210
2024-05-07	300.74	313.55	300.74	304.57	219145
2024-05-08	298.77	301.15	292.81	300.49	237932
2024-05-09	300.87	301.98	295.04	298.77	181818
2024-05-10	298.89	298.89	285.59	287.09	222583
2024-05-13	287.09	293.30	286.24	290.63	145910
2024-05-14	291.47	294.24	286.18	286.45	134571
2024-05-15	286.85	291.29	282.98	289.61	158225
2024-05-16	289.70	291.20	285.00	289.22	124053
2024-05-17	291.81	293.26	284.26	286.49	154055
2024-05-20	287.58	298.64	287.58	297.97	304802
2024-05-21	298.96	305.00	298.28	304.07	219933
2024-05-22	301.87	306.45	299.73	304.52	172654
2024-05-23	306.66	310.70	300.27	302.93	107491
2024-05-24	307.00	308.54	305.13	307.18	111120
2024-05-28	308.62	316.02	306.69	309.73	104829
2024-05-29	307.26	312.05	306.85	308.21	128265
2024-05-30	309.00	314.99	308.42	313.24	94151
2024-05-31	315.51	318.80	312.35	315.41	179112
2024-06-03	321.36	332.97	321.36	329.63	251207
2024-06-04	326.21	329.40	296.01	298.70	272051
2024-06-05	298.71	311.69	298.71	310.61	175161
2024-06-06	311.96	314.72	309.55	309.71	145425
2024-06-07	305.48	307.30	299.11	307.03	121708
2024-06-10	304.05	306.05	291.05	304.15	151491
2024-06-11	302.83	302.90	293.92	300.90	141279
2024-06-12	305.00	305.72	297.00	298.28	135728
2024-06-13	297.18	298.62	292.00	297.65	108310
2024-06-14	296.60	298.35	294.26	294.69	108185
2024-06-17	292.21	298.63	291.92	293.93	137954
2024-06-18	292.80	300.41	292.80	299.00	119286
2024-06-20	300.10	307.91	292.87	293.14	186622
2024-06-21	288.36	292.25	278.36	286.49	778124
2024-06-24	284.90	291.01	283.27	285.69	186990
2024-06-25	284.75	284.75	275.80	276.39	170042
2024-06-26	275.00	283.07	274.00	281.28	166087
2024-06-27	279.78	283.04	274.31	275.64	157370
2024-06-28	279.30	285.42	275.71	280.53	615621
2024-07-01	298.84	332.50	298.84	328.47	650649
2024-07-02	325.84	331.86	315.66	326.25	328010
2024-07-03	331.08	334.72	320.24	320.78	114854
2024-07-05	320.40	320.61	301.96	303.94	211845
2024-07-08	302.08	308.17	302.08	303.94	100764
2024-07-09	303.91	308.31	303.48	305.27	110615
2024-07-10	306.55	307.00	299.09	302.76	100471
2024-07-11	307.26	310.25	304.00	308.82	97720
2024-07-12	309.30	316.38	308.19	315.50	100681
2024-07-15	318.63	326.69	317.22	319.91	156093
2024-07-16	321.76	322.80	307.01	318.71	153738
2024-07-17	318.04	323.58	305.27	310.80	119477
2024-07-18	311.00	311.97	306.48	309.82	86131
2024-07-19	309.92	311.01	303.63	307.34	120479
2024-07-22	305.42	306.81	298.07	304.44	147069
2024-07-23	301.30	305.88	296.94	304.66	128269
2024-07-24	305.98	308.88	302.32	303.34	111570
2024-07-25	302.54	302.54	286.81	296.07	161458
2024-07-26	300.98	301.22	293.15	300.71	154630
2024-07-29	301.00	303.41	291.01	294.22	107877
2024-07-30	293.92	295.95	287.04	287.32	112328
2024-07-31	289.58	300.16	287.51	295.41	264137
2024-08-01	297.53	297.53	274.40	278.55	293058
2024-08-02	267.63	267.63	259.28	260.52	338911
2024-08-05	235.27	252.63	229.20	250.24	448707
2024-08-06	250.39	252.37	245.53	251.03	235051
2024-08-07	255.74	257.05	247.68	252.55	203797
2024-08-08	255.00	259.20	251.80	256.19	205818
2024-08-09	256.62	259.00	256.01	258.63	101338
2024-08-12	258.37	258.37	249.52	251.91	186669
2024-08-13	250.82	257.99	248.25	255.38	165014
2024-08-14	252.50	254.74	228.00	229.49	517648
2024-08-15	236.00	238.76	230.00	235.18	301658
2024-08-16	234.28	242.10	230.82	240.56	234936
2024-08-19	240.73	242.44	236.30	238.44	166537
2024-08-20	238.67	238.68	227.79	230.49	202285
2024-08-21	237.24	240.89	229.41	234.58	235807
2024-08-22	234.04	234.63	224.27	225.82	214571
2024-08-23	226.97	231.20	222.48	226.34	315261
2024-08-26	228.96	231.31	222.05	222.24	182197
2024-08-27	222.59	235.05	221.68	233.19	230470
2024-08-28	230.42	235.22	228.75	234.84	232456
2024-08-29	236.63	245.05	235.56	239.51	193018
2024-08-30	239.86	242.47	238.58	239.15	127793
2024-09-03	232.50	232.92	217.09	217.82	247213
2024-09-04	216.00	216.68	211.49	214.35	197672
2024-09-05	211.68	212.98	203.51	203.51	263959
2024-09-06	201.85	203.00	193.00	197.04	380860
2024-09-09	197.89	197.89	191.76	192.91	215295
2024-09-10	193.00	193.00	186.00	188.50	271455
2024-09-11	189.49	193.17	185.00	192.88	155397
2024-09-12	197.11	208.47	196.00	201.65	364119
2024-09-13	205.77	213.69	205.00	210.71	263384
2024-09-16	211.49	211.51	205.13	209.52	226877
2024-09-17	211.19	211.74	205.62	205.62	171533
2024-09-18	206.61	208.27	199.39	200.33	371944
2024-09-19	207.50	213.25	203.61	212.75	313013
2024-09-20	212.46	217.70	205.08	211.67	773729
2024-09-23	213.00	216.45	210.14	213.00	146653
2024-09-24	221.55	233.13	221.55	226.54	300220
2024-09-25	225.73	226.27	221.34	221.67	151585
2024-09-26	232.93	239.10	232.93	238.21	309530
2024-09-27	241.09	251.98	240.98	241.19	340639
2024-09-30	243.53	246.98	234.62	236.18	234125
2024-10-01	235.62	235.62	230.07	232.44	146131
2024-10-02	233.00	235.22	224.54	227.21	161716
2024-10-03	223.21	228.79	223.21	225.57	90750
2024-10-04	228.93	235.83	225.57	233.40	124000
2024-10-07	231.89	238.82	231.89	237.99	171502
2024-10-08	225.37	228.79	220.28	220.52	242084
2024-10-09	218.47	221.27	213.51	221.06	162427
2024-10-10	220.00	225.72	220.00	225.72	147596
2024-10-11	224.66	226.77	222.29	224.20	130228
2024-10-14	222.00	224.11	220.12	223.80	108450
2024-10-15	217.75	223.33	216.29	220.49	172207
2024-10-16	224.36	229.36	220.30	223.55	167098
2024-10-17	221.84	222.00	210.74	210.99	216150
2024-10-18	213.74	214.69	207.20	209.27	242533
2024-10-21	210.22	210.22	204.26	206.29	120893
2024-10-22	205.00	206.70	202.61	204.84	103341
2024-10-23	202.74	203.79	194.83	198.42	201342
2024-10-24	199.80	204.54	198.01	203.37	182250
2024-10-25	206.13	211.44	202.64	206.01	165765
2024-10-28	206.01	212.16	206.01	209.14	122707
2024-10-29	209.46	212.23	207.50	209.85	95994
2024-10-30	207.29	211.20	206.82	206.91	88067
2024-10-31	208.10	211.45	205.24	208.30	155985
2024-11-01	204.00	214.99	200.00	202.60	280181
2024-11-04	205.95	215.99	202.71	213.39	252684
2024-11-05	212.38	224.77	212.38	222.94	217050
2024-11-06	235.95	242.23	223.01	241.92	351835
2024-11-07	239.84	241.11	234.54	239.02	176387
2024-11-08	234.10	238.09	229.35	236.67	201718
2024-11-11	236.21	242.65	231.86	239.83	209420
2024-11-12	235.59	237.24	231.20	236.46	160942
2024-11-13	235.94	240.26	234.10	238.00	117777
2024-11-14	240.60	241.22	233.65	235.78	130490
2024-11-15	240.00	243.08	234.51	235.17	167933
2024-11-18	239.21	246.00	238.11	242.46	174463
2024-11-19	237.89	242.97	235.01	241.33	164015
2024-11-20	241.69	247.63	240.11	243.36	113099
2024-11-21	245.00	253.43	242.10	251.73	186991
2024-11-22	249.69	250.61	241.71	245.46	168818
2024-11-25	246.22	250.08	242.93	248.72	182333
2024-11-26	248.77	250.10	243.01	247.05	153540
2024-11-27	250.95	255.04	249.25	250.66	163354
2024-11-29	251.13	253.93	243.07	245.57	90564
2024-12-02	248.77	249.27	239.38	242.47	146940
2024-12-03	243.65	245.61	240.10	242.47	120429
2024-12-04	240.77	245.76	236.20	236.20	139162
2024-12-05	240.00	240.00	232.06	234.70	109539
2024-12-06	238.01	238.01	222.00	224.58	171875
2024-12-09	232.20	243.74	231.24	232.24	229063
2024-12-10	229.65	235.86	225.84	235.42	189870
2024-12-11	237.84	237.84	228.12	228.34	169122
2024-12-12	225.64	233.20	222.73	231.60	121435
2024-12-13	229.96	231.99	226.67	228.71	126985
2024-12-16	227.27	229.00	216.30	218.49	185600
2024-12-17	216.46	216.46	210.20	211.73	222744
2024-12-18	213.30	217.25	203.25	208.31	206964
2024-12-19	209.59	213.96	201.89	204.83	186335
2024-12-20	200.13	206.75	200.13	201.26	479252
2024-12-23	201.20	204.32	198.99	201.91	190266
2024-12-24	202.24	202.61	197.47	199.85	102628
2024-12-26	200.00	201.70	197.00	198.84	117443
2024-12-27	197.66	200.68	195.47	198.98	146796
2024-12-30	199.53	202.26	197.06	201.11	155336
2024-12-31	200.17	204.69	200.00	200.12	127854
2025-01-02	204.27	206.89	199.18	201.69	141556
2025-01-03	199.68	200.65	195.00	196.96	248277
2025-01-06	199.41	200.44	191.17	191.24	218191
2025-01-07	192.00	193.42	187.75	190.01	245887
2025-01-08	188.00	189.19	185.30	187.42	174973
2025-01-10	187.55	187.55	176.01	176.67	276319
2025-01-13	175.80	195.75	173.55	194.99	378429
2025-01-14	198.44	200.00	188.00	192.49	321133
2025-01-15	197.52	197.52	190.51	191.30	162830
2025-01-16	190.37	193.17	187.97	190.10	150803
2025-01-17	192.00	193.12	190.48	192.65	116285
2025-01-21	195.96	199.10	192.31	196.42	139186
2025-01-22	197.30	198.55	191.29	193.40	193814
2025-01-23	194.11	203.97	194.00	199.22	203131
2025-01-24	200.55	201.75	193.24	193.84	142575
2025-01-27	194.20	195.09	188.02	188.22	167030
2025-01-28	188.75	190.57	184.10	184.53	118235
2025-01-29	184.44	190.76	184.44	189.00	120671
2025-01-30	190.91	190.91	182.88	186.90	124457
2025-01-31	185.50	185.75	181.54	183.17	149638
2025-02-03	180.00	185.07	178.95	180.28	155723
2025-02-04	178.50	187.01	178.34	185.42	155089
2025-02-05	185.46	187.15	180.15	185.55	166988
2025-02-06	187.99	192.34	179.14	179.70	241775
2025-02-07	181.95	184.34	177.98	179.14	276005
2025-02-10	180.01	189.00	180.01	183.47	269517
2025-02-11	182.56	187.28	181.28	185.64	125084
2025-02-12	183.45	185.59	179.54	179.55	165693
2025-02-13	180.23	184.78	180.00	184.51	145513
2025-02-14	185.16	186.44	168.04	168.06	432001
2025-02-18	170.00	171.68	165.62	170.27	269287
2025-02-19	168.76	169.25	160.36	162.44	284264
2025-02-20	163.30	165.25	158.78	161.16	274890
2025-02-21	163.43	163.68	153.00	153.70	289377
2025-02-24	156.58	161.27	154.00	156.61	340188
2025-02-25	155.38	155.38	148.09	150.78	366906
2025-02-26	151.28	153.29	146.85	149.24	335480
2025-02-27	149.00	151.53	146.26	148.56	414366
2025-02-28	151.57	156.06	131.57	137.52	966909
2025-03-03	140.89	146.62	130.87	131.58	622679
2025-03-04	128.62	135.47	125.81	132.32	499352
2025-03-05	132.88	135.07	126.32	132.96	486946
2025-03-06	131.59	134.61	129.03	133.96	285949
2025-03-07	134.34	135.52	131.79	132.79	265459
2025-03-10	132.18	138.41	130.43	136.56	384287
2025-03-11	139.55	142.43	136.68	141.59	354448
2025-03-12	142.48	143.02	129.87	129.95	370802
2025-03-13	128.44	133.74	127.54	132.16	232641
2025-03-14	134.53	134.78	128.90	131.40	323272
2025-03-17	131.40	131.71	126.00	126.74	330471
2025-03-18	128.64	130.49	123.57	129.96	292436
2025-03-19	130.00	130.75	125.70	126.83	292875
2025-03-20	125.44	129.53	122.20	125.01	300345
2025-03-21	122.80	125.87	122.00	125.06	998890
2025-03-24	127.25	131.68	126.12	129.45	247444
2025-03-25	129.39	134.99	129.39	130.18	314800
2025-03-26	130.04	132.88	127.41	130.08	203781
2025-03-27	129.32	132.78	125.34	132.08	223201
2025-03-28	130.78	131.93	124.23	126.49	219114
2025-03-31	123.54	126.15	121.36	125.25	245944
2025-04-01	125.90	130.30	125.79	128.15	236554
2025-04-02	126.99	128.72	122.00	124.81	242726
2025-04-03	118.50	119.84	114.50	115.77	435665
2025-04-04	109.85	110.69	104.23	108.52	577155
2025-04-07	105.00	113.78	100.00	109.54	450066
2025-04-08	120.59	121.96	110.56	112.12	531561
2025-04-09	113.69	125.00	108.61	116.31	607644
2025-04-10	115.00	117.50	109.14	110.52	335087
2025-04-11	110.98	118.90	110.98	118.67	372809
2025-04-14	120.49	120.49	113.81	115.91	279409
2025-04-15	114.16	118.59	113.18	118.01	285160
2025-04-16	117.02	122.00	116.53	118.48	290708
2025-04-17	118.67	124.94	118.62	124.22	318195
2025-04-21	125.46	125.94	118.33	121.20	318050
2025-04-22	122.17	124.50	117.90	124.35	259100
2025-04-23	129.61	130.88	122.36	124.45	371388
2025-04-24	124.88	130.00	123.38	129.39	228090
2025-04-25	126.97	126.97	123.25	126.20	165973
2025-04-28	125.12	127.36	122.51	124.54	207978
2025-04-29	122.94	124.16	120.95	123.03	311337
2025-04-30	119.33	121.63	118.14	121.35	273070
2025-05-01	122.24	122.78	117.40	121.21	298804
2025-05-02	123.61	127.91	121.63	126.69	196905
2025-05-05	126.59	128.78	125.47	128.38	149082
2025-05-06	128.89	129.70	123.06	128.68	179140
2025-05-07	130.00	130.33	123.86	125.83	286083
2025-05-08	125.47	126.86	121.06	123.97	415348
2025-05-09	113.25	119.00	111.72	113.43	717510
2025-05-12	119.17	121.50	114.85	119.01	456728
2025-05-13	120.00	128.43	119.55	127.67	371271
2025-05-14	126.98	128.38	120.51	122.13	323809
2025-05-15	119.71	122.03	116.94	121.49	340771
2025-05-16	120.76	126.98	119.26	125.41	222989
2025-05-19	123.54	123.61	120.51	123.03	210563
2025-05-20	122.95	124.46	120.13	123.16	151006
2025-05-21	121.06	124.74	120.86	121.37	189408
2025-05-22	119.99	120.13	114.83	115.06	348461
2025-05-23	112.94	117.80	112.53	115.96	282655
2025-05-27	117.00	121.95	116.36	120.37	296671
2025-05-28	119.14	119.40	115.52	115.55	227077
2025-05-29	115.81	116.50	113.36	115.64	220084
2025-05-30	113.45	114.51	111.95	112.04	283583
2025-06-02	113.73	117.03	109.34	110.21	394601
2025-06-03	109.01	111.78	102.13	111.51	350022
2025-06-04	111.70	113.53	109.70	111.13	347456
2025-06-05	111.45	111.45	107.61	107.64	261580
2025-06-06	109.23	111.30	109.00	110.58	218473
2025-06-09	111.76	114.32	108.55	112.16	261703
2025-06-10	114.12	114.54	110.71	111.78	219022
2025-06-11	111.60	113.00	109.57	111.32	220073
2025-06-12	109.68	111.20	108.78	110.30	170822
2025-06-13	109.26	112.70	109.00	112.62	229749
2025-06-16	114.00	114.04	110.12	113.09	226388
2025-06-17	113.78	118.67	111.33	112.97	220616
2025-06-18	113.34	118.00	112.19	115.71	171036
2025-06-20	116.93	116.93	107.01	107.01	614770
2025-06-23	107.00	109.08	103.31	106.02	350629
2025-06-24	106.98	107.00	103.30	104.34	260508
2025-06-25	103.80	104.69	97.41	99.46	551009
2025-06-26	100.51	103.75	98.90	99.77	332886
2025-06-27	101.16	106.00	100.09	104.88	721951
2025-06-30	107.47	114.68	105.01	112.48	696608

Explore More About AMR

Coins representing dividend payouts and trends

AMR Dividend History

Discover Alpha Metallurgical Resources'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

AMR Stock Split History

Discover Alpha Metallurgical Resources'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

AMR Historical Prices

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

Web Analytics