ATKR Historical Prices

Summary

Key Stock Metrics

55.91

(March 4, 2025)

52-Week Low

194.98

(April 1, 2024)

52-Week High

194.98

(April 1, 2024)

All-Time High

63.12

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-06-10	15.75	16.47	15.75	16.00	6091428
2016-06-13	16.00	16.48	15.88	16.25	698666
2016-06-14	16.11	16.35	15.80	16.07	295866
2016-06-15	16.19	16.39	16.11	16.13	201569
2016-06-16	16.18	16.18	15.56	16.10	205038
2016-06-17	16.10	16.25	15.99	16.00	167742
2016-06-20	16.08	16.85	16.06	16.52	526292
2016-06-21	16.45	16.45	16.06	16.16	134480
2016-06-22	16.17	16.44	16.07	16.40	191215
2016-06-23	16.45	16.85	16.45	16.75	285744
2016-06-24	16.40	16.43	16.03	16.07	379884
2016-06-27	16.00	16.37	15.42	15.83	342378
2016-06-28	16.00	16.20	15.78	16.04	255988
2016-06-29	16.10	16.15	15.85	16.05	108430
2016-06-30	16.09	16.19	15.94	16.00	126203
2016-07-01	16.09	16.88	16.00	16.85	77077
2016-07-05	16.94	16.94	16.14	16.39	324097
2016-07-06	16.39	16.64	15.98	15.98	262746
2016-07-07	16.13	16.19	15.60	16.00	578366
2016-07-08	16.00	16.13	16.00	16.00	324511
2016-07-11	16.10	16.77	15.89	16.68	470304
2016-07-12	16.86	17.23	16.26	16.93	414982
2016-07-13	17.00	17.10	16.25	16.38	199737
2016-07-14	16.49	16.81	16.13	16.55	162197
2016-07-15	16.57	16.79	16.51	16.79	40459
2016-07-18	16.70	17.10	16.70	17.01	54266
2016-07-19	17.19	17.19	16.90	16.95	55369
2016-07-20	17.11	17.13	16.34	16.59	89323
2016-07-21	16.75	16.77	16.40	16.59	29993
2016-07-22	16.68	16.79	16.49	16.70	41708
2016-07-25	16.55	16.85	16.50	16.54	37660
2016-07-26	16.50	16.54	16.15	16.22	59725
2016-07-27	16.25	16.51	16.03	16.20	71599
2016-07-28	16.24	16.24	15.21	15.82	200369
2016-07-29	15.80	15.92	15.62	15.73	153587
2016-08-01	15.78	15.80	14.17	15.30	196155
2016-08-02	16.16	17.16	15.28	15.52	713708
2016-08-03	15.47	16.21	15.47	16.15	139214
2016-08-04	16.31	16.80	16.13	16.41	220141
2016-08-05	16.58	16.86	16.54	16.63	110372
2016-08-08	16.64	17.74	16.64	17.36	156173
2016-08-09	17.39	17.83	17.27	17.67	132825
2016-08-10	17.77	17.77	17.21	17.50	138222
2016-08-11	17.51	17.62	17.40	17.52	49818
2016-08-12	17.59	17.66	17.45	17.47	114295
2016-08-15	17.38	17.65	16.78	17.65	123507
2016-08-16	17.65	17.89	17.31	17.79	72588
2016-08-17	17.77	17.81	17.29	17.55	112305
2016-08-18	17.68	17.68	17.27	17.43	43328
2016-08-19	17.55	17.55	16.88	17.35	46108
2016-08-22	17.50	18.17	17.16	18.06	66257
2016-08-23	18.10	18.22	17.66	17.81	89444
2016-08-24	17.67	17.92	17.32	17.39	58292
2016-08-25	17.29	17.62	17.29	17.50	69399
2016-08-26	17.46	17.91	17.20	17.41	110602
2016-08-29	17.36	17.79	17.15	17.48	43989
2016-08-30	17.57	18.01	17.45	17.87	73412
2016-08-31	17.88	18.05	17.56	17.88	92161
2016-09-01	17.98	17.99	17.59	17.94	94897
2016-09-02	17.94	18.18	17.78	18.09	109872
2016-09-06	18.16	18.36	17.82	18.15	190108
2016-09-07	18.18	18.24	17.63	18.04	100931
2016-09-08	17.82	18.16	17.81	18.01	86179
2016-09-09	17.79	17.89	17.06	17.70	135597
2016-09-12	17.51	17.90	17.02	17.86	140426
2016-09-13	17.72	17.89	17.38	17.62	52609
2016-09-14	17.75	18.00	17.44	17.87	148853
2016-09-15	17.67	18.09	17.38	18.01	166371
2016-09-16	17.91	18.18	17.63	17.99	1031348
2016-09-19	18.11	18.66	18.01	18.48	292559
2016-09-20	18.50	18.82	18.39	18.48	398472
2016-09-21	18.58	18.67	18.01	18.58	111360
2016-09-22	18.78	18.78	18.27	18.60	224016
2016-09-23	18.58	18.69	18.45	18.63	131613
2016-09-26	18.37	18.64	17.87	17.93	135764
2016-09-27	17.80	18.22	17.77	18.08	131170
2016-09-28	18.18	18.47	18.04	18.38	207593
2016-09-29	18.54	18.54	18.23	18.30	125897
2016-09-30	18.41	19.17	18.22	18.74	1423129
2016-10-03	18.80	19.58	18.30	19.12	187796
2016-10-04	19.15	19.46	18.91	19.04	133156
2016-10-05	19.10	19.19	18.77	18.96	149717
2016-10-06	18.92	19.44	18.83	19.07	144118
2016-10-07	19.03	19.39	18.82	19.25	168951
2016-10-10	19.28	19.50	19.27	19.33	328659
2016-10-11	19.15	19.31	18.77	18.99	133071
2016-10-12	19.14	19.14	18.83	19.03	124721
2016-10-13	18.88	19.23	18.88	19.18	168744
2016-10-14	19.36	19.38	19.18	19.27	142870
2016-10-17	19.31	19.41	19.18	19.36	191491
2016-10-18	19.43	19.56	19.18	19.40	99384
2016-10-19	18.97	19.45	18.97	19.24	118211
2016-10-20	19.18	19.85	19.18	19.55	185372
2016-10-21	19.45	19.50	19.21	19.25	122000
2016-10-24	19.39	19.54	19.29	19.44	141632
2016-10-25	19.47	19.88	18.92	19.12	135483
2016-10-26	18.92	19.06	18.83	19.01	45051
2016-10-27	18.63	19.11	18.63	18.93	38953
2016-10-28	18.94	19.18	18.94	19.04	39132
2016-10-31	19.11	19.14	18.70	18.80	87363
2016-11-01	18.84	18.91	18.26	18.48	101798
2016-11-02	18.41	18.46	18.00	18.34	68521
2016-11-03	18.33	18.63	18.19	18.43	71508
2016-11-04	18.44	19.10	18.44	18.76	50109
2016-11-07	19.00	19.23	18.72	19.12	50933
2016-11-08	19.03	19.24	18.58	19.14	70775
2016-11-09	19.14	19.99	18.63	19.90	101572
2016-11-10	20.02	21.38	19.76	20.89	89699
2016-11-11	20.90	22.24	20.90	21.26	245440
2016-11-14	21.36	21.71	20.02	20.58	111954
2016-11-15	20.53	21.25	19.92	20.66	75361
2016-11-16	20.54	21.12	20.25	20.78	115260
2016-11-17	20.87	21.83	20.57	21.01	84636
2016-11-18	21.03	21.49	20.63	21.18	62077
2016-11-21	21.17	21.24	20.81	20.91	52089
2016-11-22	20.88	21.15	20.62	20.75	100241
2016-11-23	20.79	21.23	20.55	21.17	100946
2016-11-25	21.24	22.49	21.24	22.49	57713
2016-11-28	22.30	22.44	21.27	21.40	131102
2016-11-29	20.17	21.75	19.55	21.34	227232
2016-11-30	21.89	21.93	21.22	21.45	288027
2016-12-01	21.48	21.61	21.06	21.17	224628
2016-12-02	20.74	21.04	20.57	20.66	225892
2016-12-05	20.93	21.00	20.22	20.48	252651
2016-12-06	19.72	20.43	19.18	19.82	350149
2016-12-07	19.26	19.75	18.85	19.71	722383
2016-12-08	19.32	21.90	19.25	21.30	7050233
2016-12-09	21.25	22.50	21.09	22.04	1458022
2016-12-12	22.18	22.18	21.21	21.26	339788
2016-12-13	21.40	21.76	20.96	21.46	359696
2016-12-14	21.44	21.63	20.84	20.88	259139
2016-12-15	20.94	21.50	20.83	21.32	331573
2016-12-16	21.43	22.16	21.19	21.43	504033
2016-12-19	22.23	23.43	22.12	23.03	346573
2016-12-20	23.19	23.63	23.06	23.47	424308
2016-12-21	23.56	24.06	23.47	23.66	313499
2016-12-22	23.78	23.94	22.99	23.37	279215
2016-12-23	23.46	24.04	23.01	23.71	515000
2016-12-27	23.66	24.19	23.55	23.91	229261
2016-12-28	24.12	24.34	23.68	23.84	203713
2016-12-29	23.99	24.02	23.58	23.93	218717
2016-12-30	24.00	24.26	23.67	23.91	188191
2017-01-03	24.14	24.28	23.62	23.99	310614
2017-01-04	24.17	24.24	23.48	23.80	386775
2017-01-05	23.94	24.00	23.44	23.74	382994
2017-01-06	23.90	23.90	23.08	23.49	261373
2017-01-09	23.53	23.56	22.96	22.97	271879
2017-01-10	23.13	24.47	23.00	24.26	305369
2017-01-11	24.29	24.94	24.04	24.93	218542
2017-01-12	24.84	24.84	24.30	24.58	228337
2017-01-13	24.84	25.90	24.78	25.23	318215
2017-01-17	25.05	25.25	24.82	25.04	298407
2017-01-18	25.22	26.05	25.09	25.81	379565
2017-01-19	25.77	26.05	25.27	25.52	566439
2017-01-20	25.66	25.79	25.26	25.53	575882
2017-01-23	25.56	25.80	25.31	25.64	322323
2017-01-24	25.84	26.20	25.62	26.12	448681
2017-01-25	26.48	26.94	25.92	26.58	396455
2017-01-26	26.67	26.93	26.43	26.60	370833
2017-01-27	26.70	26.80	26.31	26.79	381414
2017-01-30	26.57	26.61	26.23	26.53	329041
2017-01-31	26.60	27.21	26.22	26.72	451944
2017-02-01	27.00	27.30	26.79	27.26	392704
2017-02-02	27.09	27.10	26.56	27.05	297495
2017-02-03	27.27	27.27	26.83	27.11	332321
2017-02-06	27.15	27.22	26.39	26.48	485075
2017-02-07	25.60	26.85	24.59	26.31	1041270
2017-02-08	26.38	26.44	25.97	26.41	245599
2017-02-09	26.40	26.45	25.90	26.10	372021
2017-02-10	26.29	26.41	26.03	26.36	197233
2017-02-13	26.38	26.38	25.66	25.74	142650
2017-02-14	25.78	26.42	25.77	26.33	281117
2017-02-15	26.32	26.53	26.04	26.48	285285
2017-02-16	25.57	25.92	25.26	25.51	962134
2017-02-17	25.60	25.79	25.10	25.60	5749486
2017-02-21	25.60	26.16	25.46	25.92	1321574
2017-02-22	25.85	26.89	25.80	26.13	1298745
2017-02-23	26.31	26.50	25.78	26.00	609520
2017-02-24	25.83	26.00	25.28	25.77	423185
2017-02-27	25.78	26.33	25.78	26.32	861376
2017-02-28	26.33	26.69	26.14	26.22	667919
2017-03-01	26.59	27.06	26.12	26.99	581470
2017-03-02	26.99	27.01	25.86	25.93	446254
2017-03-03	26.04	26.49	25.77	26.14	412563
2017-03-06	26.08	26.11	25.52	25.52	228770
2017-03-07	25.66	25.84	25.19	25.35	482556
2017-03-08	25.43	26.00	25.33	25.43	329909
2017-03-09	25.34	25.50	25.04	25.22	144655
2017-03-10	25.49	25.72	25.30	25.59	257684
2017-03-13	25.67	25.99	25.44	25.52	262141
2017-03-14	25.45	25.79	25.26	25.72	212643
2017-03-15	25.78	26.12	25.74	25.82	210206
2017-03-16	25.93	26.07	25.79	25.85	313456
2017-03-17	26.02	26.21	25.95	26.14	340689
2017-03-20	26.14	26.15	25.78	26.11	503660
2017-03-21	26.24	26.40	25.50	25.60	510678
2017-03-22	25.56	26.07	25.36	26.07	373929
2017-03-23	26.05	26.18	25.61	25.81	202051
2017-03-24	25.90	26.00	25.39	25.54	318094
2017-03-27	25.18	25.66	25.11	25.57	218843
2017-03-28	25.58	25.74	25.30	25.58	200961
2017-03-29	25.54	25.81	25.53	25.58	196315
2017-03-30	25.62	26.04	25.49	25.99	231659
2017-03-31	25.98	26.36	25.81	26.28	266619
2017-04-03	26.38	26.40	25.54	25.66	211748
2017-04-04	25.62	25.80	25.39	25.69	269121
2017-04-05	25.82	26.22	25.44	25.49	238233
2017-04-06	25.43	25.87	25.34	25.67	133505
2017-04-07	25.57	26.00	25.57	25.89	237808
2017-04-10	25.99	25.99	25.54	25.79	244456
2017-04-11	25.67	26.06	25.67	26.04	137423
2017-04-12	26.00	26.00	25.16	25.17	233146
2017-04-13	25.16	25.31	24.95	25.08	209675
2017-04-17	25.17	25.46	25.13	25.40	123543
2017-04-18	25.40	25.42	25.21	25.25	79214
2017-04-19	25.37	25.59	25.22	25.39	195982
2017-04-20	25.47	25.87	25.41	25.84	160285
2017-04-21	25.80	25.83	25.51	25.68	170094
2017-04-24	26.00	26.33	25.75	25.87	432041
2017-04-25	26.07	26.24	25.88	26.14	160381
2017-04-26	26.21	26.80	26.21	26.47	353585
2017-04-27	26.40	26.40	25.97	26.24	178161
2017-04-28	26.21	26.37	26.02	26.26	301753
2017-05-01	26.22	26.48	25.99	26.08	229738
2017-05-02	26.03	26.14	25.43	25.97	244557
2017-05-03	25.97	26.25	25.81	26.15	206102
2017-05-04	26.25	26.29	26.02	26.06	202215
2017-05-05	26.18	26.21	25.78	25.83	150813
2017-05-08	25.77	26.46	25.50	26.44	321559
2017-05-09	24.99	25.00	22.33	23.01	1286942
2017-05-10	22.64	23.51	22.47	23.01	655655
2017-05-11	23.00	23.43	22.90	23.06	568611
2017-05-12	23.00	23.00	21.94	22.11	522179
2017-05-15	22.21	23.07	22.14	23.02	684165
2017-05-16	22.99	23.24	22.33	22.40	364494
2017-05-17	22.08	22.32	21.06	21.16	410157
2017-05-18	21.05	21.79	20.64	21.65	622821
2017-05-19	21.75	22.19	21.58	21.60	573835
2017-05-22	21.60	21.77	21.37	21.62	404676
2017-05-23	21.57	21.74	21.36	21.54	344984
2017-05-24	21.54	21.79	21.29	21.46	342818
2017-05-25	21.63	21.87	21.40	21.50	245023
2017-05-26	21.50	21.52	21.31	21.50	271504
2017-05-30	21.46	21.63	21.19	21.23	278695
2017-05-31	21.23	21.23	20.81	20.86	313160
2017-06-01	20.87	21.77	20.70	21.75	309214
2017-06-02	21.79	22.14	21.58	21.96	315448
2017-06-05	22.00	22.01	21.63	21.63	182386
2017-06-06	21.53	21.77	21.27	21.63	216188
2017-06-07	21.60	21.64	21.36	21.55	372563
2017-06-08	21.44	22.22	21.21	22.19	371170
2017-06-09	22.26	22.29	21.57	21.80	418104
2017-06-12	21.86	22.09	21.46	21.83	307640
2017-06-13	21.93	22.47	21.79	22.26	300200
2017-06-14	22.27	22.27	21.82	22.12	360156
2017-06-15	21.84	22.20	21.72	21.79	337482
2017-06-16	21.68	21.91	21.48	21.91	402705
2017-06-19	22.01	22.50	21.99	22.36	530473
2017-06-20	22.25	22.43	22.12	22.33	451112
2017-06-21	22.39	22.59	22.12	22.38	518748
2017-06-22	22.43	22.48	22.13	22.17	452591
2017-06-23	22.24	22.58	22.01	22.49	2542091
2017-06-26	22.48	22.78	22.25	22.50	230343
2017-06-27	22.49	22.64	22.42	22.44	318583
2017-06-28	22.64	22.81	22.55	22.63	297072
2017-06-29	22.74	22.74	22.28	22.43	310441
2017-06-30	22.44	22.82	22.37	22.55	347196
2017-07-03	22.63	22.79	22.46	22.67	110169
2017-07-05	22.64	22.95	22.37	22.94	235754
2017-07-06	22.76	22.91	22.61	22.64	379706
2017-07-07	22.72	22.85	22.45	22.79	266177
2017-07-10	22.73	23.11	22.68	22.95	274191
2017-07-11	23.00	23.13	22.76	23.02	146179
2017-07-12	23.17	23.43	23.12	23.21	474403
2017-07-13	23.25	23.26	22.62	22.87	532469
2017-07-14	22.90	23.04	22.78	22.79	302406
2017-07-17	22.90	22.90	22.40	22.43	309080
2017-07-18	22.37	22.41	21.93	22.05	335577
2017-07-19	22.12	22.30	21.68	21.75	883694
2017-07-20	21.79	21.92	20.96	21.27	1500588
2017-07-21	21.12	21.16	20.82	21.10	528237
2017-07-24	21.00	21.13	20.89	21.12	262026
2017-07-25	21.24	21.40	21.07	21.24	262617
2017-07-26	21.25	21.40	21.00	21.32	1636331
2017-07-27	21.45	21.64	21.22	21.28	344351
2017-07-28	21.17	21.25	20.88	20.93	210372
2017-07-31	21.01	21.03	20.66	20.82	460908
2017-08-01	20.94	20.94	20.38	20.45	844798
2017-08-02	20.43	20.67	19.97	20.57	779012
2017-08-03	20.58	20.81	20.58	20.60	268296
2017-08-04	20.64	20.78	20.51	20.76	212995
2017-08-07	20.79	21.03	20.55	20.67	519815
2017-08-08	16.67	16.73	15.05	16.28	2391349
2017-08-09	16.69	18.59	16.58	17.76	1874132
2017-08-10	17.59	17.70	16.89	16.89	853557
2017-08-11	16.80	17.75	16.47	17.72	662522
2017-08-14	17.79	17.80	16.80	16.93	532042
2017-08-15	17.00	17.02	16.69	16.74	289092
2017-08-16	16.85	17.00	16.58	16.69	277871
2017-08-17	16.62	16.79	16.14	16.15	471830
2017-08-18	15.99	16.45	15.97	16.31	369413
2017-08-21	16.31	16.44	16.02	16.11	191582
2017-08-22	16.19	16.39	15.78	15.87	295292
2017-08-23	15.79	15.95	15.66	15.87	313347
2017-08-24	16.42	16.47	16.18	16.20	563711
2017-08-25	16.23	16.23	15.92	16.04	282696
2017-08-28	16.15	16.75	16.15	16.66	359520
2017-08-29	16.43	16.51	16.26	16.44	353679
2017-08-30	16.48	16.70	16.35	16.55	242347
2017-08-31	16.64	16.84	16.55	16.66	357745
2017-09-01	16.76	17.13	16.68	17.11	213813
2017-09-05	17.09	17.34	17.01	17.22	350306
2017-09-06	17.28	17.48	17.17	17.43	368527
2017-09-07	17.50	17.67	17.11	17.57	383607
2017-09-08	17.55	17.91	17.44	17.66	349983
2017-09-11	17.87	18.01	17.74	17.95	348082
2017-09-12	17.96	18.37	17.86	18.32	347260
2017-09-13	18.32	18.46	18.22	18.44	334790
2017-09-14	18.51	18.75	18.23	18.33	226337
2017-09-15	18.37	18.49	18.09	18.47	503244
2017-09-18	18.51	18.69	18.41	18.50	203831
2017-09-19	18.58	18.79	18.38	18.75	528657
2017-09-20	18.84	18.95	18.33	18.40	404464
2017-09-21	18.30	18.56	18.05	18.42	318461
2017-09-22	18.40	18.69	18.36	18.56	238740
2017-09-25	18.49	18.62	18.26	18.50	252407
2017-09-26	18.52	18.82	18.52	18.73	271195
2017-09-27	18.87	19.62	18.84	19.55	548197
2017-09-28	19.50	19.76	19.26	19.58	500418
2017-09-29	19.56	19.68	19.41	19.51	445367
2017-10-02	19.62	19.81	19.48	19.64	265321
2017-10-03	19.76	19.80	19.52	19.80	368268
2017-10-04	19.68	19.81	19.65	19.76	356491
2017-10-05	19.82	19.89	19.66	19.77	227315
2017-10-06	19.74	19.82	19.49	19.60	197380
2017-10-09	19.58	19.88	19.57	19.79	2983455
2017-10-10	19.97	20.00	19.53	19.63	406837
2017-10-11	19.33	19.33	18.56	19.15	720749
2017-10-12	19.16	19.41	19.06	19.23	405615
2017-10-13	19.33	19.73	19.26	19.29	346299
2017-10-16	19.40	19.79	19.18	19.46	624289
2017-10-17	19.38	19.51	19.14	19.27	147442
2017-10-18	19.40	19.62	19.28	19.55	505808
2017-10-19	19.52	19.82	19.45	19.82	248592
2017-10-20	20.01	20.04	19.75	20.00	324897
2017-10-23	19.96	19.99	19.77	19.77	316138
2017-10-24	19.70	20.06	19.66	19.99	367844
2017-10-25	20.00	20.00	19.35	19.50	319931
2017-10-26	19.54	19.83	19.48	19.53	322085
2017-10-27	19.52	19.94	19.30	19.62	336065
2017-10-30	19.47	19.51	19.00	19.26	375271
2017-10-31	19.37	19.57	19.24	19.31	544416
2017-11-01	19.49	19.50	19.11	19.20	379113
2017-11-02	19.22	19.49	18.90	19.02	327589
2017-11-03	19.03	19.15	18.94	19.04	540408
2017-11-06	19.05	19.07	18.86	18.90	558120
2017-11-07	18.93	19.20	18.68	18.99	672736
2017-11-08	18.94	19.39	18.94	19.39	281727
2017-11-09	19.14	19.44	18.98	19.21	191757
2017-11-10	19.20	19.47	19.17	19.35	114840
2017-11-13	19.13	19.37	19.05	19.13	98997
2017-11-14	19.11	19.19	18.97	19.16	203446
2017-11-15	18.97	19.16	18.90	18.98	139127
2017-11-16	19.09	19.50	19.05	19.39	244963
2017-11-17	19.26	19.58	19.22	19.56	183387
2017-11-20	19.64	19.75	19.50	19.74	200393
2017-11-21	19.81	19.96	19.53	19.84	236901
2017-11-22	19.89	20.02	19.86	20.00	165472
2017-11-24	20.06	20.06	19.81	19.93	73613
2017-11-27	19.89	19.96	19.55	19.61	286590
2017-11-28	19.74	20.02	19.61	20.01	432346
2017-11-29	20.20	22.50	19.75	22.03	878851
2017-11-30	22.31	22.34	21.24	21.28	564447
2017-12-01	21.26	21.30	20.70	21.23	250804
2017-12-04	21.60	21.79	21.06	21.16	429835
2017-12-05	21.18	21.25	20.97	21.05	401319
2017-12-06	21.06	21.29	20.99	21.43	253990
2017-12-07	21.20	21.56	21.20	21.43	364055
2017-12-08	21.48	21.48	20.81	21.07	322925
2017-12-11	21.01	21.33	20.88	21.04	313652
2017-12-12	21.01	21.25	20.92	20.95	107139
2017-12-13	21.03	21.16	20.79	21.05	332226
2017-12-14	21.05	21.17	20.47	20.53	280846
2017-12-15	20.67	20.94	20.50	20.87	505049
2017-12-18	21.10	21.62	21.10	21.37	284253
2017-12-19	21.43	21.58	21.27	21.34	350870
2017-12-20	21.52	21.52	21.25	21.28	199983
2017-12-21	21.33	21.37	21.13	21.14	174928
2017-12-22	21.25	21.25	21.00	21.07	137622
2017-12-26	21.05	21.22	20.95	21.10	96241
2017-12-27	21.12	21.41	21.08	21.20	134044
2017-12-28	21.25	21.36	21.13	21.36	166063
2017-12-29	21.48	21.49	21.22	21.45	213404
2018-01-02	21.50	21.83	21.45	21.73	344138
2018-01-03	21.74	21.90	21.56	21.59	357828
2018-01-04	21.74	21.99	21.63	21.68	161011
2018-01-05	21.75	21.92	21.62	21.75	124773
2018-01-08	21.77	21.94	21.63	21.85	131684
2018-01-09	21.81	21.81	21.57	21.66	166438
2018-01-10	21.62	21.70	21.33	21.56	267453
2018-01-11	21.59	21.85	21.51	21.73	134123
2018-01-12	21.83	22.07	21.64	21.69	211944
2018-01-16	21.86	21.90	21.54	21.61	203785
2018-01-17	21.88	22.23	21.74	22.16	191586
2018-01-18	22.31	22.35	21.68	21.72	432311
2018-01-19	21.75	21.96	21.64	21.78	550805
2018-01-22	23.00	24.18	22.92	23.17	1404044
2018-01-23	23.17	23.73	23.07	23.44	733593
2018-01-24	23.53	24.15	23.53	24.08	657489
2018-01-25	24.30	24.43	23.82	24.13	392443
2018-01-26	24.35	24.48	24.07	24.23	391325
2018-01-29	24.21	24.25	23.95	24.09	429030
2018-01-30	23.95	24.03	23.67	23.88	242621
2018-01-31	24.05	24.05	23.23	23.38	422447
2018-02-01	23.30	23.60	23.02	23.45	207639
2018-02-02	23.33	23.33	22.59	22.61	235305
2018-02-05	22.44	22.80	21.51	21.67	430360
2018-02-06	21.40	22.23	20.80	21.33	482205
2018-02-07	21.31	21.70	21.21	21.45	387914
2018-02-08	21.63	21.63	20.84	20.85	367991
2018-02-09	21.20	21.61	20.85	21.40	542250
2018-02-12	21.49	21.84	21.29	21.73	407678
2018-02-13	21.66	21.94	21.51	21.89	383532
2018-02-14	21.75	21.96	21.56	21.85	622454
2018-02-15	21.00	21.22	20.48	20.55	3320156
2018-02-16	20.61	21.01	20.52	20.84	1400803
2018-02-20	20.83	21.22	20.75	20.96	752599
2018-02-21	20.90	21.16	20.82	20.82	673571
2018-02-22	21.12	21.46	20.85	21.27	984866
2018-02-23	21.35	21.50	21.20	21.34	624962
2018-02-26	21.40	21.59	21.29	21.57	894430
2018-02-27	21.59	22.14	21.53	21.88	841023
2018-02-28	21.96	22.05	21.72	21.74	959850
2018-03-01	21.74	21.80	21.18	21.19	706860
2018-03-02	20.97	20.97	20.28	20.44	1590826
2018-03-05	20.37	21.09	20.22	20.98	627024
2018-03-06	21.06	21.12	20.73	21.06	660618
2018-03-07	20.84	21.05	20.69	20.83	561606
2018-03-08	20.80	20.80	20.19	20.28	475630
2018-03-09	20.46	21.05	20.32	20.93	388589
2018-03-12	20.96	21.08	20.71	20.80	266163
2018-03-13	20.90	21.03	20.68	20.74	782950
2018-03-14	20.85	20.95	20.47	20.57	519788
2018-03-15	20.61	20.72	20.52	20.56	333792
2018-03-16	20.58	20.84	20.56	20.72	609278
2018-03-19	20.61	20.74	20.45	20.68	418381
2018-03-20	20.75	20.82	20.52	20.69	402048
2018-03-21	20.69	20.88	20.41	20.58	227779
2018-03-22	20.42	20.48	19.84	19.84	287348
2018-03-23	19.83	19.86	19.40	19.41	427896
2018-03-26	19.72	19.74	19.25	19.58	314167
2018-03-27	19.71	19.90	19.51	19.58	339541
2018-03-28	19.59	19.82	19.44	19.67	232079
2018-03-29	19.77	19.96	19.66	19.85	459667
2018-04-02	19.77	19.77	19.04	19.18	379296
2018-04-03	19.37	19.38	19.00	19.38	425857
2018-04-04	18.98	19.30	18.93	19.19	400601
2018-04-05	19.38	19.51	19.13	19.39	265507
2018-04-06	19.18	19.31	18.70	18.85	525929
2018-04-09	18.98	18.98	18.68	18.70	242424
2018-04-10	18.59	18.89	18.59	18.68	280483
2018-04-11	18.54	18.59	18.27	18.29	324084
2018-04-12	18.29	18.63	18.27	18.46	203766
2018-04-13	18.50	18.76	18.46	18.58	555178
2018-04-16	18.73	18.90	18.57	18.87	181375
2018-04-17	19.03	19.09	18.87	19.05	152629
2018-04-18	19.10	19.28	19.04	19.13	421434
2018-04-19	19.09	19.31	18.91	19.10	430981
2018-04-20	19.04	19.12	18.77	19.08	504283
2018-04-23	19.08	19.13	18.67	18.82	285671
2018-04-24	18.83	19.03	18.34	18.52	286498
2018-04-25	18.44	18.67	18.35	18.54	171657
2018-04-26	18.54	18.54	18.06	18.07	389008
2018-04-27	18.11	18.16	17.85	17.96	185553
2018-04-30	18.06	18.09	17.77	17.77	275650
2018-05-01	17.73	18.14	17.61	18.07	469946
2018-05-02	18.12	18.56	18.12	18.39	441252
2018-05-03	18.34	18.41	18.09	18.19	236442
2018-05-04	18.09	18.28	17.94	17.95	478942
2018-05-07	18.03	18.44	17.95	18.18	430784
2018-05-08	20.01	20.72	18.20	18.65	1935267
2018-05-09	19.02	19.45	18.80	18.99	953587
2018-05-10	19.14	20.33	19.03	20.29	1172679
2018-05-11	20.28	21.01	20.22	21.00	687989
2018-05-14	21.00	21.07	20.84	20.91	745270
2018-05-15	20.77	21.05	20.44	20.59	822387
2018-05-16	20.65	20.98	20.56	20.60	821997
2018-05-17	20.37	21.03	20.25	20.85	4870582
2018-05-18	20.90	21.02	20.65	20.88	1756074
2018-05-21	21.04	21.30	20.90	21.08	1031334
2018-05-22	21.16	21.21	20.49	20.54	1413955
2018-05-23	20.55	20.93	20.41	20.83	1524273
2018-05-24	20.75	20.99	20.68	20.85	1011796
2018-05-25	20.96	21.69	20.66	21.66	852464
2018-05-29	21.58	21.97	21.42	21.80	908981
2018-05-30	21.83	22.21	21.83	22.10	685614
2018-05-31	22.13	22.24	21.47	21.60	718924
2018-06-01	21.70	22.05	21.67	21.76	697738
2018-06-04	21.84	21.88	21.25	21.46	717550
2018-06-05	21.47	21.70	21.43	21.64	503593
2018-06-06	21.61	22.05	21.53	22.03	448081
2018-06-07	21.99	22.50	21.99	22.45	554339
2018-06-08	22.32	22.44	22.01	22.41	573453
2018-06-11	22.46	22.69	22.36	22.37	405868
2018-06-12	22.44	22.62	22.37	22.57	411354
2018-06-13	22.55	22.70	21.98	22.11	1299537
2018-06-14	22.19	22.36	22.01	22.31	346585
2018-06-15	22.22	22.31	21.94	22.28	522989
2018-06-18	22.14	22.46	22.14	22.24	429485
2018-06-19	22.17	22.26	21.83	22.15	301356
2018-06-20	22.15	22.18	21.95	22.00	288899
2018-06-21	21.99	22.03	21.64	21.75	1153849
2018-06-22	21.90	22.03	21.66	21.84	1133417
2018-06-25	21.61	21.63	21.04	21.18	992957
2018-06-26	21.22	21.36	21.06	21.31	714667
2018-06-27	21.31	21.52	21.14	21.14	621745
2018-06-28	21.14	21.19	20.86	21.10	400637
2018-06-29	21.10	21.22	20.76	20.77	320998
2018-07-02	20.62	20.98	20.44	20.97	570252
2018-07-03	21.07	21.22	20.95	20.96	148238
2018-07-05	21.12	21.23	20.89	21.17	231838
2018-07-06	21.13	21.23	21.06	21.12	167833
2018-07-09	21.16	21.48	21.16	21.42	383441
2018-07-10	21.63	22.17	21.56	22.12	410341
2018-07-11	22.00	22.29	21.86	22.26	375730
2018-07-12	22.35	22.42	21.97	22.34	320026
2018-07-13	22.27	22.73	22.27	22.43	191287
2018-07-16	22.42	22.42	22.12	22.18	262339
2018-07-17	22.09	22.39	22.03	22.31	299722
2018-07-18	22.31	22.63	22.09	22.52	494127
2018-07-19	22.49	22.90	22.43	22.83	314224
2018-07-20	22.71	22.76	22.60	22.69	287110
2018-07-23	22.63	23.02	22.59	23.00	676586
2018-07-24	23.06	23.33	23.01	23.27	1215165
2018-07-25	23.24	23.50	23.03	23.35	355990
2018-07-26	23.35	23.74	23.09	23.68	347781
2018-07-27	23.77	23.85	23.48	23.56	330290
2018-07-30	23.66	23.92	23.10	23.10	450843
2018-07-31	23.13	23.84	23.10	23.66	346338
2018-08-01	23.70	23.70	22.72	22.83	1079966
2018-08-02	22.65	22.73	22.21	22.42	480557
2018-08-03	22.49	22.53	21.86	21.99	439569
2018-08-06	22.14	22.51	21.90	22.49	622293
2018-08-07	23.30	25.86	23.01	25.84	1895124
2018-08-08	26.00	26.67	25.83	26.42	1048906
2018-08-09	26.27	26.39	25.43	25.43	800571
2018-08-10	25.21	25.40	24.79	24.98	799005
2018-08-13	25.33	25.98	25.17	25.27	611937
2018-08-14	25.31	26.05	25.25	25.93	485780
2018-08-15	25.82	25.92	25.47	25.72	328604
2018-08-16	25.80	26.28	25.80	26.27	520525
2018-08-17	26.30	27.27	26.27	27.21	506115
2018-08-20	27.34	27.87	27.26	27.63	555626
2018-08-21	27.71	28.31	27.71	28.20	503038
2018-08-22	28.30	28.34	27.97	28.20	618105
2018-08-23	28.15	28.22	27.38	27.60	430933
2018-08-24	27.74	28.18	27.66	28.18	366883
2018-08-27	28.18	28.67	27.86	27.88	357434
2018-08-28	28.00	28.28	27.74	27.79	290874
2018-08-29	27.78	27.86	27.56	27.67	257011
2018-08-30	27.73	27.79	27.31	27.41	207904
2018-08-31	27.25	27.53	27.07	27.38	240001
2018-09-04	27.38	27.52	27.12	27.46	399302
2018-09-05	27.46	27.95	27.46	27.72	362054
2018-09-06	27.72	27.90	27.06	27.07	233409
2018-09-07	26.56	26.63	24.84	25.78	818038
2018-09-10	26.00	26.55	25.67	26.39	803137
2018-09-11	26.47	26.70	26.15	26.53	452600
2018-09-12	26.51	26.51	26.11	26.26	498565
2018-09-13	26.44	26.72	26.19	26.50	417972
2018-09-14	26.39	26.75	26.32	26.51	332300
2018-09-17	26.47	26.75	26.02	26.06	212956
2018-09-18	26.16	26.28	25.86	25.95	263588
2018-09-19	25.98	26.28	25.83	26.20	286905
2018-09-20	26.28	26.60	26.02	26.49	186743
2018-09-21	26.62	26.72	26.12	26.52	799791
2018-09-24	26.48	26.49	25.73	25.77	445198
2018-09-25	25.93	25.95	25.68	25.72	551158
2018-09-26	25.76	26.36	25.56	26.05	296416
2018-09-27	26.03	26.39	25.82	26.28	271754
2018-09-28	26.08	27.01	25.80	26.53	499334
2018-10-01	26.72	27.14	25.75	25.91	320369
2018-10-02	25.82	26.12	25.70	26.08	193030
2018-10-03	26.14	26.14	25.66	25.84	330394
2018-10-04	25.77	25.99	25.53	25.67	199833
2018-10-05	25.65	25.68	24.68	24.76	337575
2018-10-08	24.75	25.38	24.51	25.31	307209
2018-10-09	25.29	25.69	24.91	25.34	489692
2018-10-10	25.41	25.54	25.06	25.07	500498
2018-10-11	24.92	24.99	24.08	24.10	272393
2018-10-12	24.53	24.53	23.38	23.74	368503
2018-10-15	23.62	24.13	23.49	23.97	233095
2018-10-16	24.10	24.42	23.57	24.34	213565
2018-10-17	24.20	24.28	23.51	23.61	252981
2018-10-18	23.50	24.01	23.09	23.30	357542
2018-10-19	23.27	23.52	22.65	22.71	267112
2018-10-22	22.78	22.86	22.48	22.63	199045
2018-10-23	22.21	22.21	21.67	22.02	239698
2018-10-24	21.96	22.04	20.17	20.21	686599
2018-10-25	20.37	20.63	20.06	20.27	478726
2018-10-26	19.95	20.06	19.24	19.39	308429
2018-10-29	19.56	19.87	18.75	19.04	376204
2018-10-30	19.00	19.64	18.95	19.55	265932
2018-10-31	19.86	19.97	19.23	19.26	450411
2018-11-01	19.41	20.38	19.39	20.25	417988
2018-11-02	20.43	20.52	20.01	20.25	275090
2018-11-05	20.27	20.63	19.97	20.29	275946
2018-11-06	20.18	20.84	20.18	20.80	245866
2018-11-07	20.93	21.25	20.47	21.17	252509
2018-11-08	21.08	21.08	20.22	20.43	203483
2018-11-09	20.28	20.37	19.43	19.83	245603
2018-11-12	19.79	19.84	19.33	19.36	360305
2018-11-13	19.39	20.02	19.39	19.68	273567
2018-11-14	19.87	20.09	19.33	19.55	333708
2018-11-15	19.41	19.68	19.31	19.43	423295
2018-11-16	19.31	19.67	18.95	19.55	284017
2018-11-19	19.46	19.84	18.99	19.12	210130
2018-11-20	18.75	18.86	17.47	17.50	614714
2018-11-21	17.62	18.62	17.52	18.41	398706
2018-11-23	18.29	18.44	18.03	18.14	132046
2018-11-26	18.28	18.33	17.90	18.17	290938
2018-11-27	18.07	18.39	17.75	17.90	498612
2018-11-28	19.82	21.80	19.82	21.06	891420
2018-11-29	20.98	22.15	20.57	20.64	812311
2018-11-30	20.56	20.63	20.00	20.42	581152
2018-12-03	20.90	21.19	20.13	20.47	328168
2018-12-04	20.71	21.09	19.61	19.69	739308
2018-12-06	19.35	19.59	18.98	19.56	611212
2018-12-07	19.49	19.90	18.77	19.04	485797
2018-12-10	19.03	19.37	18.62	19.07	500254
2018-12-11	19.42	19.87	19.29	19.66	562097
2018-12-12	19.99	21.12	19.88	20.60	766432
2018-12-13	20.67	21.05	20.41	20.64	629297
2018-12-14	20.40	21.14	20.28	20.36	487784
2018-12-17	20.36	20.66	19.51	19.74	651560
2018-12-18	20.02	20.73	19.99	20.64	507744
2018-12-19	20.57	20.94	19.43	19.54	508961
2018-12-20	19.40	19.85	18.95	19.31	504095
2018-12-21	19.30	19.49	18.72	19.20	683279
2018-12-24	18.94	19.22	18.50	18.65	464315
2018-12-26	18.65	19.43	18.29	19.42	276518
2018-12-27	18.98	19.65	18.73	19.63	483002
2018-12-28	19.63	20.08	19.33	19.68	316106
2018-12-31	19.68	20.01	19.19	19.84	361725
2019-01-02	19.48	20.56	19.30	20.55	673426
2019-01-03	20.61	20.63	19.76	20.26	489127
2019-01-04	20.65	21.11	20.38	21.01	375120
2019-01-07	21.15	21.85	20.99	21.52	456610
2019-01-08	21.80	22.06	21.59	21.82	411962
2019-01-09	21.95	22.07	21.55	21.90	458615
2019-01-10	21.93	22.19	21.57	22.17	303159
2019-01-11	21.93	22.41	21.86	22.31	203040
2019-01-14	22.19	22.32	21.77	21.91	291907
2019-01-15	21.85	22.08	21.63	21.88	173119
2019-01-16	21.80	22.39	21.73	21.84	374608
2019-01-17	21.83	22.13	21.60	21.99	227737
2019-01-18	22.14	22.40	21.95	22.19	148905
2019-01-22	22.02	22.20	21.66	21.90	225617
2019-01-23	21.98	22.12	21.32	21.50	278791
2019-01-24	21.48	21.98	21.48	21.68	169864
2019-01-25	21.98	22.22	21.88	22.10	330567
2019-01-28	21.75	22.00	21.59	21.71	218480
2019-01-29	21.81	22.19	21.71	22.17	234017
2019-01-30	22.29	22.40	21.93	22.35	198301
2019-01-31	22.33	23.29	22.23	23.19	429254
2019-02-01	23.19	23.42	22.80	23.01	405818
2019-02-04	22.95	23.42	22.86	23.39	377396
2019-02-05	23.31	23.98	23.27	23.49	466163
2019-02-06	23.80	25.43	23.67	23.96	818322
2019-02-07	23.92	24.00	23.13	23.75	546863
2019-02-08	23.49	23.58	22.41	22.56	441001
2019-02-11	22.76	22.90	22.57	22.83	321973
2019-02-12	22.95	23.40	22.90	23.32	335702
2019-02-13	23.49	23.60	23.20	23.26	317059
2019-02-14	23.15	23.38	22.88	23.12	341107
2019-02-15	23.36	24.19	23.12	24.18	485667
2019-02-19	24.15	24.21	23.82	23.92	460113
2019-02-20	24.02	24.46	23.94	24.20	424759
2019-02-21	23.98	24.25	23.87	23.96	398808
2019-02-22	24.11	24.31	23.87	24.04	267014
2019-02-25	24.20	24.30	24.01	24.02	297967
2019-02-26	23.98	24.11	23.48	23.49	273922
2019-02-27	23.39	23.48	23.27	23.29	196378
2019-02-28	23.26	23.26	23.00	23.10	182760
2019-03-01	23.32	23.47	22.82	23.00	215701
2019-03-04	23.12	23.31	22.86	22.88	344232
2019-03-05	22.91	22.91	22.17	22.22	392558
2019-03-06	22.26	22.48	22.11	22.18	352522
2019-03-07	22.10	22.10	21.65	21.81	379709
2019-03-08	21.60	21.75	21.46	21.62	181527
2019-03-11	21.53	21.78	21.53	21.64	626611
2019-03-12	21.69	21.78	21.50	21.65	320547
2019-03-13	21.76	22.16	21.65	21.99	189591
2019-03-14	21.92	21.98	21.59	21.70	252738
2019-03-15	21.81	22.15	21.60	22.12	407468
2019-03-18	22.10	22.53	22.10	22.52	189857
2019-03-19	22.65	22.70	22.27	22.32	167562
2019-03-20	22.17	22.23	21.54	21.72	282121
2019-03-21	21.58	22.11	21.58	21.93	174269
2019-03-22	21.75	21.75	20.73	20.73	257909
2019-03-25	20.76	21.18	20.52	21.10	190797
2019-03-26	21.31	21.58	20.97	21.19	154177
2019-03-27	21.18	21.40	20.79	21.04	151996
2019-03-28	21.11	21.46	21.03	21.39	204738
2019-03-29	21.55	21.96	21.47	21.53	366699
2019-04-01	21.75	22.36	21.75	22.29	268147
2019-04-02	22.26	22.40	22.00	22.06	208138
2019-04-03	22.25	22.48	22.13	22.42	422369
2019-04-04	22.36	22.91	22.35	22.82	167527
2019-04-05	22.88	23.26	22.85	23.17	240033
2019-04-08	22.99	23.05	22.76	23.04	404421
2019-04-09	22.81	22.81	22.39	22.51	247037
2019-04-10	22.53	22.81	22.38	22.78	215193
2019-04-11	22.78	22.97	22.66	22.94	212869
2019-04-12	23.10	23.40	23.02	23.13	195425
2019-04-15	23.18	23.30	23.04	23.22	266727
2019-04-16	23.15	23.88	23.00	23.78	583242
2019-04-17	23.80	24.15	23.72	24.00	293021
2019-04-18	23.99	24.25	23.85	24.11	278363
2019-04-22	24.02	24.02	23.64	23.97	227521
2019-04-23	23.98	25.35	23.90	25.25	485796
2019-04-24	25.12	25.55	24.70	24.79	410668
2019-04-25	24.64	24.67	24.08	24.23	370269
2019-04-26	24.24	24.48	24.18	24.45	189532
2019-04-29	24.50	24.67	24.37	24.53	242268
2019-04-30	24.58	24.85	24.30	24.76	298083
2019-05-01	24.89	25.02	24.23	24.50	378082
2019-05-02	24.34	24.58	23.96	24.43	279429
2019-05-03	24.64	25.25	24.64	25.23	197609
2019-05-06	24.85	25.18	24.64	25.09	253295
2019-05-07	26.13	26.69	25.34	25.55	573593
2019-05-08	25.72	25.95	25.49	25.53	266043
2019-05-09	25.19	25.80	24.87	25.71	276272
2019-05-10	25.58	25.62	24.90	25.61	334893
2019-05-13	24.86	25.04	24.39	24.74	221938
2019-05-14	24.72	24.92	24.29	24.77	254653
2019-05-15	24.48	24.72	24.21	24.67	371785
2019-05-16	24.84	25.12	24.74	24.84	292530
2019-05-17	24.59	24.87	24.34	24.68	268281
2019-05-20	24.48	24.97	24.40	24.71	343849
2019-05-21	24.79	25.04	24.52	24.88	299115
2019-05-22	24.85	24.91	24.50	24.79	166073
2019-05-23	24.39	24.39	23.89	24.09	233301
2019-05-24	24.25	24.33	23.77	23.83	151122
2019-05-28	23.85	23.91	23.49	23.53	279071
2019-05-29	23.42	23.61	23.05	23.28	199962
2019-05-30	23.32	23.65	23.24	23.48	208938
2019-05-31	23.11	23.53	22.86	23.39	309285
2019-06-03	23.45	23.90	23.45	23.86	313182
2019-06-04	24.29	24.71	24.10	24.71	254812
2019-06-05	24.70	24.77	24.42	24.73	159895
2019-06-06	24.66	24.74	24.12	24.36	174912
2019-06-07	24.49	25.06	24.34	24.61	370587
2019-06-10	24.82	25.50	24.82	25.39	217487
2019-06-11	25.59	25.73	24.52	24.57	433174
2019-06-12	24.44	24.81	24.36	24.58	208902
2019-06-13	24.69	25.20	24.68	25.18	182760
2019-06-14	25.08	25.32	24.73	25.26	249675
2019-06-17	25.35	25.37	24.97	25.00	275451
2019-06-18	25.26	25.72	25.26	25.59	172551
2019-06-19	25.57	25.81	25.16	25.75	262402
2019-06-20	26.09	26.09	25.76	25.96	243824
2019-06-21	25.83	26.12	25.62	25.62	398035
2019-06-24	25.63	25.70	25.36	25.46	233509
2019-06-25	25.45	25.71	25.29	25.47	252344
2019-06-26	25.53	25.63	25.32	25.39	167015
2019-06-27	25.39	25.85	25.39	25.71	208705
2019-06-28	25.71	26.26	25.68	25.87	1289057
2019-07-01	26.22	26.49	25.74	25.96	372025
2019-07-02	25.88	25.88	25.30	25.70	232603
2019-07-03	25.84	25.98	25.68	25.93	113012
2019-07-05	25.79	26.01	25.42	25.83	131902
2019-07-08	25.73	25.95	25.57	25.66	149901
2019-07-09	25.48	25.67	24.65	25.15	275762
2019-07-10	25.28	25.31	24.45	24.60	316480
2019-07-11	24.63	24.91	24.58	24.79	187484
2019-07-12	24.96	25.60	24.88	25.51	270207
2019-07-15	25.59	25.61	25.08	25.47	154511
2019-07-16	25.46	26.00	25.44	25.88	226176
2019-07-17	25.76	25.76	25.41	25.62	376495
2019-07-18	25.70	25.82	25.37	25.52	221832
2019-07-19	25.60	26.07	25.60	25.77	279003
2019-07-22	25.79	25.98	25.46	25.70	264917
2019-07-23	25.85	26.25	25.63	26.20	245633
2019-07-24	26.03	26.63	26.03	26.60	456901
2019-07-25	26.49	27.28	26.47	26.85	304461
2019-07-26	26.98	27.42	26.91	27.10	312705
2019-07-29	27.14	27.31	26.89	27.10	836452
2019-07-30	26.93	27.37	26.60	27.35	373462
2019-07-31	27.34	27.65	27.01	27.29	353495
2019-08-01	27.26	27.51	26.48	26.59	602578
2019-08-02	26.47	26.66	26.09	26.50	266128
2019-08-05	26.24	26.32	25.93	26.23	429805
2019-08-06	26.35	26.56	25.84	26.18	361340
2019-08-07	27.30	29.42	26.24	28.22	618213
2019-08-08	28.45	30.27	28.45	30.02	515647
2019-08-09	29.92	29.99	29.31	29.33	483222
2019-08-12	29.25	29.47	28.90	29.18	244736
2019-08-13	29.19	30.08	29.12	29.77	532707
2019-08-14	29.60	29.60	28.35	28.42	375526
2019-08-15	28.33	28.45	27.67	28.17	215162
2019-08-16	28.45	28.75	28.28	28.54	193069
2019-08-19	28.97	29.08	28.73	28.85	404143
2019-08-20	28.86	28.97	28.55	28.61	184134
2019-08-21	28.94	29.24	28.74	28.94	135466
2019-08-22	29.11	29.11	28.56	28.86	187585
2019-08-23	28.69	28.75	27.74	27.96	241089
2019-08-26	28.25	28.30	27.80	27.99	304376
2019-08-27	28.13	28.16	27.42	27.57	385192
2019-08-28	27.53	28.00	27.50	27.65	364356
2019-08-29	28.00	29.18	28.00	29.03	264416
2019-08-30	29.20	29.41	28.86	29.01	176731
2019-09-03	28.79	28.83	28.06	28.31	232950
2019-09-04	28.54	29.05	28.54	28.96	206329
2019-09-05	29.42	29.76	29.16	29.16	238517
2019-09-06	29.20	29.34	29.08	29.17	178352
2019-09-09	29.42	29.83	29.17	29.51	189530
2019-09-10	29.58	29.93	29.02	29.72	202471
2019-09-11	29.89	31.58	29.58	31.56	789072
2019-09-12	31.66	31.89	31.09	31.51	326483
2019-09-13	31.75	32.00	31.24	31.77	362006
2019-09-16	31.60	32.08	31.48	31.88	274178
2019-09-17	31.59	31.82	31.27	31.60	256906
2019-09-18	31.53	31.61	30.58	30.90	232620
2019-09-19	30.82	31.13	30.46	30.50	176032
2019-09-20	30.55	31.01	30.46	30.60	338452
2019-09-23	30.30	30.98	30.13	30.63	149426
2019-09-24	30.67	30.95	29.88	30.08	269757
2019-09-25	30.19	30.77	29.92	30.74	233650
2019-09-26	30.66	30.70	29.87	30.05	175556
2019-09-27	30.11	30.50	29.68	30.05	117710
2019-09-30	30.00	30.60	29.84	30.35	413387
2019-10-01	30.64	31.16	29.80	29.84	267385
2019-10-02	29.39	29.57	28.58	29.54	303149
2019-10-03	29.57	29.94	29.47	29.88	230290
2019-10-04	29.80	30.36	29.80	30.35	181496
2019-10-07	30.11	30.46	29.98	30.08	196300
2019-10-08	29.60	29.84	29.24	29.47	277241
2019-10-09	29.53	29.89	29.43	29.75	182866
2019-10-10	29.89	30.80	29.89	30.52	246971
2019-10-11	31.08	31.89	31.08	31.25	451954
2019-10-14	31.11	31.47	31.11	31.20	253596
2019-10-15	31.33	31.75	31.02	31.56	198545
2019-10-16	31.50	32.45	31.50	32.31	460364
2019-10-17	32.45	33.10	32.42	32.94	296825
2019-10-18	32.74	33.38	32.71	32.93	337807
2019-10-21	33.22	33.87	33.16	33.56	298898
2019-10-22	33.55	33.57	33.07	33.33	429240
2019-10-23	33.48	34.25	33.35	33.94	278532
2019-10-24	34.18	34.37	33.57	33.79	242223
2019-10-25	33.77	34.22	33.67	34.10	196659
2019-10-28	34.33	34.95	34.30	34.68	403713
2019-10-29	34.44	35.23	34.44	35.02	229956
2019-10-30	34.89	35.09	34.45	35.03	237562
2019-10-31	34.87	35.05	34.44	34.70	266018
2019-11-01	34.91	36.18	34.60	36.14	514449
2019-11-04	36.50	37.48	36.31	37.26	521268
2019-11-05	37.47	38.04	37.10	37.44	551563
2019-11-06	37.41	37.67	37.12	37.51	338363
2019-11-07	37.97	38.17	37.23	37.47	396776
2019-11-08	37.39	37.94	37.34	37.53	200268
2019-11-11	37.32	37.93	37.31	37.74	354380
2019-11-12	37.80	37.80	37.04	37.16	487175
2019-11-13	36.77	36.85	36.11	36.35	478639
2019-11-14	36.32	37.39	36.02	36.59	732758
2019-11-15	36.95	37.96	36.92	37.28	518890
2019-11-18	37.24	37.50	36.85	37.26	370831
2019-11-19	37.25	37.78	36.94	37.41	506920
2019-11-20	37.42	38.17	37.35	37.61	379995
2019-11-21	37.68	37.69	36.84	37.24	494204
2019-11-22	38.80	41.39	38.52	40.72	1153132
2019-11-25	41.50	42.23	41.22	41.65	975801
2019-11-26	41.82	41.97	40.90	41.47	1008134
2019-11-27	41.72	42.21	41.47	41.88	331732
2019-11-29	41.64	42.02	41.27	41.72	144360
2019-12-02	41.89	42.00	41.33	41.57	490752
2019-12-03	41.04	41.12	40.60	40.92	372144
2019-12-04	41.34	41.73	40.96	41.39	400451
2019-12-05	41.54	42.07	41.29	41.39	540907
2019-12-06	41.92	42.67	41.92	42.32	487332
2019-12-09	42.04	42.52	41.74	41.99	429268
2019-12-10	41.85	42.37	41.64	42.16	470972
2019-12-11	42.03	42.25	41.34	41.76	619060
2019-12-12	41.68	42.20	41.44	41.68	362095
2019-12-13	41.44	41.80	40.62	40.74	311626
2019-12-16	41.03	41.17	40.34	40.39	369245
2019-12-17	40.24	40.58	39.82	40.54	735882
2019-12-18	40.77	40.90	40.44	40.68	310718
2019-12-19	40.65	40.83	40.29	40.69	302351
2019-12-20	41.08	41.20	40.58	40.63	451315
2019-12-23	40.77	40.83	40.14	40.62	213952
2019-12-24	40.56	40.76	40.41	40.70	101247
2019-12-26	40.70	40.90	40.36	40.47	178522
2019-12-27	40.59	40.82	40.37	40.71	198200
2019-12-30	40.70	41.00	40.43	40.72	308431
2019-12-31	40.70	41.31	40.40	40.46	274707
2020-01-02	40.80	40.93	39.48	40.31	312178
2020-01-03	39.73	40.19	39.58	40.06	292279
2020-01-06	39.55	39.97	39.23	39.86	277370
2020-01-07	39.69	40.52	39.64	40.43	249906
2020-01-08	40.30	40.97	40.30	40.68	284576
2020-01-09	40.84	41.05	40.57	40.91	403507
2020-01-10	41.00	41.14	40.70	40.96	324037
2020-01-13	41.04	41.78	41.00	41.78	373828
2020-01-14	41.72	41.97	41.25	41.37	421971
2020-01-15	41.29	41.61	41.07	41.33	242192
2020-01-16	41.57	41.90	41.33	41.88	259121
2020-01-17	42.10	42.10	41.35	41.58	250087
2020-01-21	41.46	42.27	41.34	42.11	396843
2020-01-22	42.57	43.50	42.26	42.43	395544
2020-01-23	42.33	42.36	40.70	40.80	336888
2020-01-24	40.80	41.11	40.61	40.93	341701
2020-01-27	40.48	40.54	39.83	40.26	532072
2020-01-28	40.58	40.73	40.09	40.61	410392
2020-01-29	40.81	41.21	40.71	40.89	512722
2020-01-30	40.58	41.09	40.27	41.02	281236
2020-01-31	40.72	41.08	39.42	39.70	506247
2020-02-03	39.91	40.60	39.71	39.84	270402
2020-02-04	41.88	42.57	41.15	41.37	557012
2020-02-05	42.14	42.16	41.68	41.94	339114
2020-02-06	42.17	42.17	40.96	41.41	303740
2020-02-07	41.15	41.23	40.75	41.06	259128
2020-02-10	41.00	41.96	40.64	41.91	273839
2020-02-11	42.24	42.79	42.02	42.12	476971
2020-02-12	42.32	42.83	42.23	42.69	288668
2020-02-13	42.40	43.42	42.13	43.22	230766
2020-02-14	43.08	43.29	41.87	42.16	438853
2020-02-18	41.98	42.29	41.90	41.97	265458
2020-02-19	42.00	42.91	41.95	42.59	274343
2020-02-20	42.50	42.93	41.88	42.07	259475
2020-02-21	41.78	41.80	41.02	41.54	281514
2020-02-24	40.01	40.90	39.64	40.64	342370
2020-02-25	40.70	40.88	38.61	38.83	424225
2020-02-26	39.02	39.71	38.56	38.84	371990
2020-02-27	37.87	38.95	36.61	36.69	572285
2020-02-28	34.94	36.97	34.94	36.91	608782
2020-03-02	37.31	38.83	36.84	38.80	365528
2020-03-03	38.84	39.60	36.78	37.19	421830
2020-03-04	37.90	38.08	36.61	38.08	285739
2020-03-05	36.82	37.55	36.71	37.11	412245
2020-03-06	35.87	37.72	35.63	37.57	597274
2020-03-09	34.75	35.25	33.71	34.11	729044
2020-03-10	35.18	36.19	34.32	36.13	567948
2020-03-11	35.06	35.68	34.46	34.97	585687
2020-03-12	32.46	32.62	28.83	28.85	490361
2020-03-13	30.56	30.56	27.52	29.16	609482
2020-03-16	25.75	26.18	23.01	23.18	480944
2020-03-17	23.61	23.73	19.35	20.20	712729
2020-03-18	18.58	19.09	11.95	11.96	780261
2020-03-19	11.74	15.57	10.85	15.25	1224696
2020-03-20	15.90	19.29	15.23	18.88	1193915
2020-03-23	18.65	19.35	17.33	18.55	948920
2020-03-24	20.00	20.47	17.37	18.57	610345
2020-03-25	18.47	21.20	17.21	20.46	637853
2020-03-26	19.15	22.72	18.72	22.30	949661
2020-03-27	21.39	21.98	20.65	20.85	705972
2020-03-30	20.79	21.17	18.85	21.01	669271
2020-03-31	20.82	21.36	20.17	21.07	528377
2020-04-01	20.09	20.09	18.60	18.90	494815
2020-04-02	18.73	19.52	18.01	18.37	296825
2020-04-03	18.16	18.36	17.32	17.82	454424
2020-04-06	18.74	21.16	18.71	21.16	466267
2020-04-07	22.06	23.92	22.06	22.47	549245
2020-04-08	22.88	24.37	22.57	23.94	507732
2020-04-09	24.70	25.34	23.89	25.10	548333
2020-04-13	25.06	25.06	23.45	24.09	515179
2020-04-14	24.89	25.24	23.40	23.84	483615
2020-04-15	22.97	23.55	21.80	21.97	592849
2020-04-16	21.86	22.09	20.18	20.68	473365
2020-04-17	21.64	22.60	21.43	22.23	542940
2020-04-20	21.50	21.89	21.08	21.31	320230
2020-04-21	20.54	20.90	20.36	20.55	376110
2020-04-22	21.34	21.69	20.33	20.54	323177
2020-04-23	20.62	21.94	20.31	21.69	749842
2020-04-24	21.92	22.17	20.74	21.77	304343
2020-04-27	22.06	22.94	22.06	22.64	334051
2020-04-28	23.54	24.20	23.21	23.69	392150
2020-04-29	24.65	26.05	24.39	25.00	430807
2020-04-30	24.44	24.77	23.47	24.34	431198
2020-05-01	23.54	23.91	22.60	23.41	337462
2020-05-04	22.92	22.96	22.16	22.86	450510
2020-05-05	24.05	25.97	23.79	23.86	617597
2020-05-06	23.95	23.95	21.59	21.80	463693
2020-05-07	22.33	24.49	22.13	24.19	433071
2020-05-08	24.95	25.04	23.23	23.82	749616
2020-05-11	23.31	23.97	22.80	23.58	549170
2020-05-12	23.65	24.14	23.28	23.28	477695
2020-05-13	22.98	22.98	21.09	21.53	416810
2020-05-14	20.73	22.09	20.25	22.03	314810
2020-05-15	21.87	22.19	21.66	21.92	312329
2020-05-18	22.94	25.39	22.94	25.18	514931
2020-05-19	24.98	25.89	24.89	25.06	388302
2020-05-20	25.79	26.20	25.20	25.32	266712
2020-05-21	25.17	25.47	24.93	25.10	178881
2020-05-22	25.36	25.36	24.39	24.91	202873
2020-05-26	26.25	27.21	25.69	26.57	273007
2020-05-27	26.93	28.70	26.73	28.50	460754
2020-05-28	29.05	29.05	27.41	27.57	378626
2020-05-29	26.98	27.16	26.34	26.84	256468
2020-06-01	26.97	27.36	26.60	27.04	363082
2020-06-02	27.44	27.79	27.11	27.58	187988
2020-06-03	28.41	29.46	28.31	29.01	258660
2020-06-04	28.56	28.98	28.17	28.95	206418
2020-06-05	30.00	31.91	29.90	31.18	311628
2020-06-08	32.06	33.13	31.97	33.03	514285
2020-06-09	32.04	32.34	30.01	30.17	429991
2020-06-10	29.89	29.89	28.77	28.86	304315
2020-06-11	27.37	27.77	25.95	26.03	320323
2020-06-12	27.44	27.61	25.23	26.60	309436
2020-06-15	25.46	27.43	25.18	26.97	327621
2020-06-16	28.51	29.46	28.09	28.71	309384
2020-06-17	28.72	28.84	27.14	27.15	158808
2020-06-18	26.75	27.61	26.61	27.11	198477
2020-06-19	27.81	28.17	26.26	26.75	393522
2020-06-22	26.35	26.90	25.94	26.61	301986
2020-06-23	27.12	27.17	25.95	26.93	284330
2020-06-24	26.42	26.68	25.71	26.03	468383
2020-06-25	25.82	26.02	25.25	25.85	326456
2020-06-26	25.59	25.60	24.35	24.48	745037
2020-06-29	25.13	27.09	25.07	26.78	387323
2020-06-30	26.49	27.46	26.14	27.35	296155
2020-07-01	27.53	27.72	25.65	25.76	267271
2020-07-02	26.44	26.98	26.04	26.13	215344
2020-07-06	26.73	26.90	26.22	26.86	176375
2020-07-07	26.39	26.52	25.74	25.80	182110
2020-07-08	25.69	26.14	25.20	25.89	173097
2020-07-09	26.14	26.14	24.61	24.95	181240
2020-07-10	25.03	25.70	24.89	25.67	182203
2020-07-13	25.98	26.10	25.22	25.36	234616
2020-07-14	25.32	26.36	25.31	26.33	177062
2020-07-15	27.40	28.09	26.60	27.86	374162
2020-07-16	27.81	28.12	27.25	27.48	210849
2020-07-17	27.49	28.07	27.25	27.55	307108
2020-07-20	27.38	27.67	26.55	26.79	866623
2020-07-21	27.33	27.84	26.80	27.41	154410
2020-07-22	27.17	27.67	26.89	27.48	129005
2020-07-23	27.19	27.65	26.85	27.46	149591
2020-07-24	27.24	27.48	26.75	27.10	304761
2020-07-27	27.08	28.00	26.94	27.68	229863
2020-07-28	27.30	27.50	26.63	26.68	210976
2020-07-29	26.67	27.81	26.67	27.79	237956
2020-07-30	27.22	27.22	25.90	26.32	375019
2020-07-31	26.10	26.71	25.90	26.67	382699
2020-08-03	26.92	27.84	26.57	27.84	417297
2020-08-04	27.83	30.18	27.83	29.02	466336
2020-08-05	29.53	29.53	27.91	28.88	232414
2020-08-06	28.93	29.53	28.58	29.17	214181
2020-08-07	29.00	30.68	28.84	30.64	250200
2020-08-10	30.80	31.95	30.80	31.84	347184
2020-08-11	32.13	33.34	32.13	32.30	437058
2020-08-12	32.78	32.90	31.79	32.07	358264
2020-08-13	31.66	31.66	30.96	31.15	227774
2020-08-14	30.75	31.16	30.35	30.77	136977
2020-08-17	30.85	31.30	30.80	30.92	217970
2020-08-18	30.86	30.98	30.44	30.54	198692
2020-08-19	30.51	30.54	30.13	30.13	122193
2020-08-20	29.69	30.21	29.42	29.63	192031
2020-08-21	29.51	29.65	28.99	29.28	211432
2020-08-24	29.76	30.03	29.11	29.64	213377
2020-08-25	29.99	29.99	29.00	29.24	195711
2020-08-26	29.17	29.17	28.42	28.55	260006
2020-08-27	28.91	29.43	28.11	28.41	267013
2020-08-28	28.74	28.74	27.71	27.96	394843
2020-08-31	28.09	28.09	26.72	26.73	386610
2020-09-01	26.52	27.75	26.33	27.65	247518
2020-09-02	27.66	28.06	27.37	27.97	148801
2020-09-03	27.97	28.17	26.67	26.80	233901
2020-09-04	27.41	27.48	26.20	26.68	202608
2020-09-08	26.32	26.86	25.79	26.05	253944
2020-09-09	26.39	26.64	25.79	26.39	276802
2020-09-10	26.52	26.80	25.54	25.57	285796
2020-09-11	26.07	26.12	25.47	25.68	290313
2020-09-14	25.82	26.11	25.28	25.84	392668
2020-09-15	25.99	26.04	25.08	25.12	380059
2020-09-16	25.23	25.81	24.90	25.38	316496
2020-09-17	25.08	25.77	25.08	25.35	385131
2020-09-18	25.56	25.87	24.49	24.62	747570
2020-09-21	23.92	23.94	23.06	23.32	351128
2020-09-22	23.24	23.71	22.90	23.20	303777
2020-09-23	23.18	23.60	22.46	22.47	249749
2020-09-24	22.46	22.99	22.07	22.35	179081
2020-09-25	22.12	22.48	21.96	22.23	243192
2020-09-28	22.79	23.72	22.74	23.25	529854
2020-09-29	23.22	23.33	22.48	22.79	268664
2020-09-30	22.96	23.52	22.55	22.73	446917
2020-10-01	22.83	23.40	22.71	23.01	257045
2020-10-02	22.50	23.50	22.50	23.19	256290
2020-10-05	23.55	23.74	23.10	23.50	374338
2020-10-06	23.83	24.46	23.45	23.59	395935
2020-10-07	23.87	24.26	23.69	23.74	493029
2020-10-08	24.15	24.32	23.77	24.23	379024
2020-10-09	24.58	25.07	23.90	24.52	491511
2020-10-12	24.55	24.69	24.35	24.64	565165
2020-10-13	24.31	24.50	23.72	23.72	471703
2020-10-14	23.87	24.20	23.36	23.83	349127
2020-10-15	23.30	24.23	23.30	24.17	869443
2020-10-16	24.13	24.38	23.78	23.80	548679
2020-10-19	23.82	24.11	23.22	23.27	388010
2020-10-20	23.47	23.88	23.09	23.10	281286
2020-10-21	23.05	23.46	22.78	22.84	346690
2020-10-22	22.90	23.08	22.70	22.86	438372
2020-10-23	23.27	23.90	23.09	23.77	410563
2020-10-26	23.35	23.63	22.20	22.49	312752
2020-10-27	22.41	22.61	21.68	21.81	268763
2020-10-28	21.11	21.50	20.83	20.90	453498
2020-10-29	20.73	21.28	20.60	21.04	487622
2020-10-30	20.97	21.08	20.42	20.69	427088
2020-11-02	21.15	21.48	20.78	21.46	656275
2020-11-03	21.62	22.16	21.42	21.85	417903
2020-11-04	21.39	21.80	20.68	21.13	335216
2020-11-05	21.44	22.77	21.42	22.62	353048
2020-11-06	22.62	22.88	22.46	22.83	317945
2020-11-09	24.56	26.16	24.56	25.56	649813
2020-11-10	25.93	26.49	25.48	25.70	468643
2020-11-11	25.94	26.06	25.13	25.35	369189
2020-11-12	25.00	25.42	24.73	25.28	396519
2020-11-13	25.60	26.90	25.60	26.78	336976
2020-11-16	27.60	28.73	27.30	28.72	580731
2020-11-17	28.58	29.84	28.00	29.80	681669
2020-11-18	29.76	31.18	29.75	31.04	761692
2020-11-19	35.60	36.56	33.97	34.15	1218037
2020-11-20	34.09	34.67	33.20	34.00	768104
2020-11-23	34.71	36.87	34.26	36.73	633746
2020-11-24	37.09	38.77	36.73	38.63	1067658
2020-11-25	39.79	41.07	38.76	40.60	873686
2020-11-27	40.32	40.72	39.28	39.87	276538
2020-11-30	39.70	39.85	38.86	38.98	920646
2020-12-01	39.65	40.74	38.75	40.37	684467
2020-12-02	39.79	40.59	39.79	40.38	544905
2020-12-03	40.51	41.02	40.39	40.51	441243
2020-12-04	40.94	41.05	40.52	40.75	411758
2020-12-07	40.93	41.37	40.40	40.67	420712
2020-12-08	40.25	42.22	40.25	41.95	752978
2020-12-09	42.32	43.90	42.20	43.00	1045404
2020-12-10	42.39	44.30	42.35	44.08	549244
2020-12-11	43.70	44.46	43.12	43.55	726097
2020-12-14	44.29	44.52	43.05	43.21	397311
2020-12-15	43.64	44.46	42.70	44.42	371517
2020-12-16	44.69	44.99	43.82	43.89	303296
2020-12-17	44.17	44.17	42.43	42.56	339645
2020-12-18	42.56	43.28	42.20	42.28	629900
2020-12-21	41.49	42.01	40.29	41.53	410331
2020-12-22	41.77	41.77	40.15	40.39	310183
2020-12-23	41.03	41.17	40.21	40.43	635312
2020-12-24	40.83	41.31	40.17	41.05	212776
2020-12-28	41.45	41.93	41.01	41.07	306540
2020-12-29	41.00	41.23	39.65	40.10	210470
2020-12-30	40.28	41.37	40.17	41.20	163474
2020-12-31	40.98	41.67	40.40	41.11	208721
2021-01-04	42.70	43.99	42.12	42.36	432823
2021-01-05	42.07	44.42	42.07	44.09	295370
2021-01-06	45.31	47.61	44.96	47.23	325538
2021-01-07	47.84	48.10	46.20	46.24	369701
2021-01-08	46.76	46.79	45.21	45.83	373272
2021-01-11	45.05	46.22	45.05	46.10	374961
2021-01-12	46.32	48.41	46.07	48.13	334236
2021-01-13	48.18	48.28	46.95	47.29	421109
2021-01-14	47.94	49.26	47.38	49.00	384655
2021-01-15	47.94	48.90	46.48	48.73	479385
2021-01-19	49.38	50.50	48.58	49.69	550505
2021-01-20	49.69	50.31	48.80	49.74	473983
2021-01-21	49.74	50.15	48.19	48.20	299875
2021-01-22	47.46	48.41	47.11	48.38	258866
2021-01-25	47.79	48.08	46.46	46.94	259598
2021-01-26	47.69	48.04	46.04	46.10	323600
2021-01-27	45.00	45.53	43.19	44.68	483428
2021-01-28	45.78	46.82	44.71	46.21	241147
2021-01-29	45.89	46.00	44.31	44.36	294467
2021-02-01	44.92	46.35	44.39	46.11	274095
2021-02-02	52.17	54.91	50.30	53.69	1265659
2021-02-03	54.25	54.81	52.44	53.98	502895
2021-02-04	54.46	55.87	54.08	55.10	567660
2021-02-05	55.94	58.57	55.16	58.54	627134
2021-02-08	60.00	62.82	58.43	62.61	671024
2021-02-09	62.15	62.78	60.41	61.76	540791
2021-02-10	62.24	62.50	60.62	62.06	408337
2021-02-11	62.22	62.98	60.85	61.72	328944
2021-02-12	61.53	62.80	61.41	62.24	335877
2021-02-16	62.87	64.00	61.79	63.27	2022649
2021-02-17	62.63	63.50	61.27	62.97	410164
2021-02-18	62.05	62.60	61.20	61.30	452065
2021-02-19	61.34	63.84	61.15	63.84	410883
2021-02-22	63.63	69.42	63.20	67.73	1978191
2021-02-23	65.87	67.65	64.36	66.16	920879
2021-02-24	66.44	68.74	66.36	67.90	792808
2021-02-25	67.90	70.52	65.48	67.28	1289731
2021-02-26	67.47	69.05	64.25	67.65	562548
2021-03-01	68.95	70.85	68.15	69.95	444182
2021-03-02	69.23	69.77	68.44	69.17	516922
2021-03-03	69.91	71.29	68.81	69.18	649326
2021-03-04	68.90	69.87	65.47	68.17	881230
2021-03-05	69.02	69.98	65.52	69.25	872220
2021-03-08	70.00	74.33	69.55	72.96	742925
2021-03-09	73.91	74.63	70.88	70.92	659802
2021-03-10	71.28	75.03	70.91	74.00	598059
2021-03-11	74.88	75.60	73.46	73.77	660282
2021-03-12	74.15	75.20	73.27	73.80	401618
2021-03-15	73.50	74.32	71.39	74.28	406359
2021-03-16	74.28	74.28	71.84	72.26	323479
2021-03-17	72.16	73.38	71.18	73.38	319662
2021-03-18	73.94	74.85	71.81	72.16	353695
2021-03-19	72.10	72.96	69.62	72.19	918400
2021-03-22	72.31	72.69	70.71	71.47	401916
2021-03-23	70.31	71.21	66.23	66.96	684070
2021-03-24	68.38	70.38	66.82	66.92	407934
2021-03-25	65.46	69.20	64.35	68.66	567892
2021-03-26	70.26	72.30	69.50	72.19	482350
2021-03-29	71.48	73.04	66.84	68.49	1064059
2021-03-30	68.71	71.13	68.00	70.72	371766
2021-03-31	71.24	73.00	70.00	71.90	524885
2021-04-01	72.19	73.90	71.02	73.86	506104
2021-04-05	75.04	75.50	72.64	73.92	377807
2021-04-06	73.90	75.01	72.55	72.58	369369
2021-04-07	72.51	73.00	70.78	71.50	370572
2021-04-08	71.71	71.71	69.64	70.10	440506
2021-04-09	70.30	71.93	69.85	71.80	504540
2021-04-12	71.91	72.71	70.65	72.53	397367
2021-04-13	72.21	72.77	70.13	71.98	363329
2021-04-14	72.58	74.38	72.44	72.86	247184
2021-04-15	74.08	74.08	71.57	72.79	547296
2021-04-16	73.66	74.00	71.86	72.90	331532
2021-04-19	72.60	73.22	70.86	72.99	363004
2021-04-20	73.50	73.58	69.33	70.36	476278
2021-04-21	69.13	73.41	68.65	73.32	443888
2021-04-22	73.69	76.42	72.13	74.75	733418
2021-04-23	75.06	76.86	74.20	76.23	567985
2021-04-26	77.28	78.70	76.41	77.27	364959
2021-04-27	77.27	78.31	76.50	78.24	286593
2021-04-28	78.01	78.89	76.85	76.88	421536
2021-04-29	80.75	81.00	74.65	78.34	785705
2021-04-30	78.19	79.23	76.35	78.28	875467
2021-05-03	79.65	85.36	79.62	83.58	933781
2021-05-04	82.88	84.57	81.71	84.21	733507
2021-05-05	84.56	86.77	83.04	86.37	343164
2021-05-06	86.53	87.22	84.27	86.69	401994
2021-05-07	86.80	89.30	86.11	89.11	538565
2021-05-10	89.88	90.08	87.07	87.19	606446
2021-05-11	85.19	86.67	83.17	84.75	751698
2021-05-12	84.25	84.50	79.58	80.08	584651
2021-05-13	80.00	82.95	80.00	82.13	539705
2021-05-14	83.22	83.40	80.61	82.09	508313
2021-05-17	81.11	82.48	79.19	82.28	340992
2021-05-18	82.95	83.01	79.01	79.08	479781
2021-05-19	77.00	78.10	75.08	75.90	569015
2021-05-20	76.32	76.55	73.15	74.54	693091
2021-05-21	75.54	78.31	75.54	76.87	492879
2021-05-24	77.00	77.49	76.30	76.66	329658
2021-05-25	76.35	78.00	74.87	75.07	439092
2021-05-26	75.31	77.38	75.12	77.14	362419
2021-05-27	78.14	79.23	77.28	77.96	424830
2021-05-28	77.94	78.13	76.32	77.20	231892
2021-06-01	79.16	79.93	78.56	79.70	340422
2021-06-02	79.56	79.75	77.09	77.38	268359
2021-06-03	77.39	77.99	75.72	77.06	233132
2021-06-04	77.73	78.14	75.56	77.95	337948
2021-06-07	78.28	79.67	77.39	78.08	333781
2021-06-08	78.33	79.61	76.79	79.14	290879
2021-06-09	79.30	79.30	77.38	77.72	200328
2021-06-10	78.08	78.50	74.41	74.66	394895
2021-06-11	75.30	76.30	73.62	74.08	371329
2021-06-14	73.76	74.50	72.13	73.07	346357
2021-06-15	73.32	73.99	72.47	73.57	325498
2021-06-16	73.10	74.06	71.95	73.86	381698
2021-06-17	73.67	73.75	69.32	70.44	411666
2021-06-18	68.76	69.66	67.25	67.51	576673
2021-06-21	68.06	70.24	67.87	70.19	463719
2021-06-22	69.72	71.19	68.75	70.55	324406
2021-06-23	71.09	72.07	70.56	71.47	227527
2021-06-24	71.99	73.56	71.20	73.46	322929
2021-06-25	74.00	75.00	71.95	71.95	828764
2021-06-28	71.81	71.82	70.29	70.97	262640
2021-06-29	71.78	72.27	70.58	70.68	182274
2021-06-30	70.44	71.42	70.05	71.00	631288
2021-07-01	71.93	72.65	70.97	71.91	244760
2021-07-02	71.76	71.76	69.90	69.96	341711
2021-07-06	69.97	70.06	66.68	68.05	617260
2021-07-07	67.61	69.55	67.32	69.33	554363
2021-07-08	67.56	69.09	67.29	67.93	352691
2021-07-09	69.37	70.33	68.84	69.69	273551
2021-07-12	69.04	69.84	68.53	69.57	562724
2021-07-13	68.99	69.51	67.30	68.69	303888
2021-07-14	69.48	70.39	67.83	68.83	213236
2021-07-15	67.94	69.13	67.94	68.98	194293
2021-07-16	69.48	69.54	67.71	68.23	319398
2021-07-19	66.72	68.74	65.80	67.07	354389
2021-07-20	67.54	70.92	66.92	70.19	453464
2021-07-21	71.11	72.40	70.80	71.89	265976
2021-07-22	71.99	71.99	70.12	70.46	163169
2021-07-23	71.52	72.38	70.58	71.85	243377
2021-07-26	72.50	73.29	71.23	71.91	218666
2021-07-27	70.79	71.41	70.04	71.25	209654
2021-07-28	71.91	73.60	70.34	73.02	241019
2021-07-29	73.70	75.22	73.19	74.45	260435
2021-07-30	73.75	75.94	73.52	75.11	429419
2021-08-02	76.97	77.79	74.14	74.14	472846
2021-08-03	77.93	84.34	76.55	83.93	1147436
2021-08-04	84.00	85.70	82.70	83.79	515715
2021-08-05	84.85	86.33	83.82	85.21	344349
2021-08-06	86.25	86.89	84.64	86.03	294158
2021-08-09	86.00	86.51	84.61	86.51	294889
2021-08-10	86.65	91.31	86.52	91.18	605071
2021-08-11	92.57	97.21	90.33	97.17	1339280
2021-08-12	97.70	98.00	92.44	96.28	719439
2021-08-13	95.90	96.28	94.12	94.23	421555
2021-08-16	93.45	94.05	91.52	93.37	478876
2021-08-17	93.00	93.00	88.56	90.08	667201
2021-08-18	89.81	90.91	88.95	89.02	474425
2021-08-19	87.38	88.42	84.71	85.56	488833
2021-08-20	85.60	86.64	83.47	86.45	445834
2021-08-23	87.06	87.85	84.67	86.32	613221
2021-08-24	86.67	90.69	86.67	89.11	536997
2021-08-25	88.58	90.44	88.37	90.21	333220
2021-08-26	90.50	91.09	87.39	87.53	290905
2021-08-27	87.81	91.79	87.81	91.19	309381
2021-08-30	91.50	93.80	90.25	92.59	410670
2021-08-31	92.23	93.32	91.21	92.77	420189
2021-09-01	93.50	93.55	89.87	90.87	314295
2021-09-02	91.99	92.74	90.71	92.34	235890
2021-09-03	92.00	92.00	90.18	90.74	200194
2021-09-07	90.35	91.92	90.09	90.44	278706
2021-09-08	89.89	90.07	85.40	86.83	440960
2021-09-09	86.91	88.50	86.60	87.59	284020
2021-09-10	88.59	89.22	87.38	87.52	241580
2021-09-13	88.64	89.43	87.14	89.37	348868
2021-09-14	89.78	90.00	86.75	87.01	260220
2021-09-15	87.15	90.76	86.55	90.75	465221
2021-09-16	91.05	91.65	89.19	89.97	391092
2021-09-17	90.21	90.37	86.25	87.36	892879
2021-09-20	84.17	85.90	82.13	85.77	521808
2021-09-21	87.24	87.47	83.50	86.34	371550
2021-09-22	87.30	90.56	87.25	89.62	345194
2021-09-23	91.07	97.09	90.86	95.16	832774
2021-09-24	94.25	98.25	93.57	97.10	607599
2021-09-27	97.26	102.49	97.21	99.91	873826
2021-09-28	99.03	99.56	93.62	93.77	575067
2021-09-29	94.50	95.08	91.18	92.38	419954
2021-09-30	92.84	92.84	86.68	86.92	737519
2021-10-01	86.90	90.10	84.63	89.27	481590
2021-10-04	88.60	89.27	87.16	88.84	352583
2021-10-05	88.98	90.70	88.00	88.29	295524
2021-10-06	86.15	87.90	83.52	87.19	339833
2021-10-07	88.60	91.21	88.60	90.83	372305
2021-10-08	90.40	90.72	87.41	87.55	223917
2021-10-11	88.62	90.75	88.36	88.92	254779
2021-10-12	89.25	89.84	87.03	87.49	238373
2021-10-13	88.00	88.00	84.86	86.41	234515
2021-10-14	87.46	88.45	86.66	88.15	208341
2021-10-15	90.13	91.16	87.77	87.87	797779
2021-10-18	87.33	91.59	87.00	91.32	297021
2021-10-19	91.69	91.99	90.15	90.52	214614
2021-10-20	91.04	92.97	89.65	92.58	291644
2021-10-21	92.33	92.54	89.32	89.90	297063
2021-10-22	89.91	91.45	89.87	90.17	265261
2021-10-25	90.40	95.00	90.40	93.41	388674
2021-10-26	93.40	94.58	91.83	93.81	305630
2021-10-27	93.81	94.27	90.27	90.39	352425
2021-10-28	90.95	94.97	90.74	94.72	277228
2021-10-29	94.35	94.72	92.71	94.53	233865
2021-11-01	96.00	98.49	95.39	98.15	317659
2021-11-02	98.92	101.55	97.95	99.79	419615
2021-11-03	98.92	100.90	96.68	100.55	493937
2021-11-04	102.12	104.02	99.02	99.95	331736
2021-11-05	101.83	104.49	101.83	104.10	357101
2021-11-08	105.90	107.25	103.29	103.35	312171
2021-11-09	103.20	104.79	102.27	104.65	232866
2021-11-10	103.81	104.66	100.59	101.13	268980
2021-11-11	102.16	105.62	101.20	104.21	242360
2021-11-12	104.55	106.25	103.57	104.27	266058
2021-11-15	104.76	106.27	103.63	105.91	378711
2021-11-16	105.92	108.98	104.00	105.94	485078
2021-11-17	105.00	106.12	101.81	103.00	468521
2021-11-18	107.48	113.08	101.53	111.60	1169328
2021-11-19	111.50	115.45	110.93	111.65	540221
2021-11-22	113.00	118.49	113.00	116.35	576690
2021-11-23	115.00	117.65	109.10	110.08	594684
2021-11-24	109.34	113.26	109.19	113.01	347704
2021-11-26	108.32	110.37	104.60	105.82	439675
2021-11-29	108.27	110.78	107.75	108.65	524925
2021-11-30	107.25	110.23	106.20	106.50	654509
2021-12-01	109.90	113.49	107.84	107.91	510124
2021-12-02	107.70	111.81	107.15	110.07	501392
2021-12-03	111.14	112.40	107.08	108.86	486367
2021-12-06	110.66	110.66	107.74	108.45	384044
2021-12-07	110.44	115.33	110.41	112.66	654735
2021-12-08	113.35	114.36	110.50	111.34	366516
2021-12-09	110.00	112.88	109.20	110.40	407371
2021-12-10	111.50	111.95	108.26	110.25	515793
2021-12-13	110.23	112.56	109.35	109.81	462523
2021-12-14	108.20	110.78	105.94	107.62	583133
2021-12-15	108.00	109.74	105.14	108.84	538630
2021-12-16	110.75	112.27	107.45	107.91	474641
2021-12-17	105.75	106.64	103.60	104.38	698058
2021-12-20	102.43	102.74	97.61	100.15	649014
2021-12-21	102.81	104.06	101.00	103.93	563797
2021-12-22	103.94	105.54	103.67	105.20	234337
2021-12-23	105.64	106.62	105.29	106.28	207853
2021-12-27	106.70	112.01	106.70	111.92	381129
2021-12-28	111.27	112.76	109.99	112.02	242483
2021-12-29	112.02	114.21	112.02	113.66	214902
2021-12-30	113.68	115.11	109.42	109.60	354428
2021-12-31	109.11	112.02	109.00	111.19	181487
2022-01-03	111.58	113.49	109.24	110.44	328670
2022-01-04	111.59	112.93	110.55	112.63	295432
2022-01-05	112.96	115.95	108.32	108.47	477439
2022-01-06	108.68	111.62	107.21	110.66	348813
2022-01-07	110.21	113.06	105.18	105.45	354986
2022-01-10	104.22	105.36	100.55	103.57	401910
2022-01-11	103.69	106.06	101.98	105.90	361860
2022-01-12	107.59	109.79	106.00	107.85	332377
2022-01-13	108.23	109.69	104.27	104.91	231511
2022-01-14	103.26	104.86	101.34	103.17	248295
2022-01-18	101.04	102.19	99.57	100.74	372662
2022-01-19	101.75	101.98	99.25	99.97	396794
2022-01-20	101.18	103.02	97.64	97.86	540863
2022-01-21	97.15	100.77	96.65	97.59	635751
2022-01-24	94.72	100.17	92.94	99.60	645931
2022-01-25	97.33	98.23	94.57	96.52	461228
2022-01-26	98.12	100.63	95.22	96.37	370234
2022-01-27	97.23	98.69	93.14	93.83	410885
2022-01-28	93.19	96.70	91.96	96.58	753858
2022-01-31	102.51	110.87	101.90	107.78	1226225
2022-02-01	109.26	110.08	105.45	106.19	788109
2022-02-02	106.90	109.20	104.77	105.16	634619
2022-02-03	102.93	106.12	102.00	102.68	472439
2022-02-04	102.20	103.13	99.70	100.84	414956
2022-02-07	101.40	106.10	101.31	104.52	753251
2022-02-08	104.60	109.45	104.30	108.80	671418
2022-02-09	110.03	119.96	110.03	119.16	1220743
2022-02-10	117.19	119.70	114.51	115.64	694705
2022-02-11	115.70	117.94	108.89	110.21	769414
2022-02-14	110.00	111.15	102.77	103.19	782912
2022-02-15	104.02	107.42	104.02	107.19	563669
2022-02-16	106.90	108.47	106.00	107.54	553505
2022-02-17	105.81	106.56	103.74	103.98	293999
2022-02-18	103.55	106.61	103.47	105.16	464874
2022-02-22	103.86	107.07	101.65	102.70	488247
2022-02-23	103.60	104.64	100.39	100.47	406293
2022-02-24	96.50	103.63	93.51	103.50	555899
2022-02-25	102.15	106.28	102.01	105.92	436651
2022-02-28	103.79	104.89	100.25	101.71	613308
2022-03-01	101.71	103.31	98.61	99.83	536150
2022-03-02	102.21	106.73	102.04	105.04	522411
2022-03-03	105.11	106.34	103.59	104.76	251274
2022-03-04	102.95	103.72	100.03	101.24	453115
2022-03-07	100.86	101.29	92.78	93.38	679331
2022-03-08	94.48	98.50	93.11	94.91	527213
2022-03-09	97.43	101.49	97.14	100.33	416155
2022-03-10	97.99	101.70	97.37	101.56	244312
2022-03-11	102.46	103.99	99.17	99.24	257346
2022-03-14	100.47	101.66	99.20	100.42	260381
2022-03-15	100.15	101.90	99.65	101.55	297309
2022-03-16	102.86	106.10	102.26	105.68	287462
2022-03-17	104.57	107.30	104.50	107.08	326626
2022-03-18	106.64	110.83	105.30	110.46	638140
2022-03-21	110.55	112.24	106.51	107.71	248133
2022-03-22	108.23	109.77	106.30	106.77	272471
2022-03-23	105.78	106.55	103.93	104.12	334738
2022-03-24	104.54	106.35	103.45	106.25	502994
2022-03-25	106.57	107.61	102.73	103.64	471424
2022-03-28	103.20	104.05	98.00	101.21	1011515
2022-03-29	102.44	105.16	102.29	103.95	582912
2022-03-30	102.57	103.14	99.94	100.27	406430
2022-03-31	99.93	101.73	97.90	98.44	934186
2022-04-01	99.12	100.49	97.03	98.39	744272
2022-04-04	98.19	98.92	96.89	97.11	603212
2022-04-05	96.73	97.89	93.61	93.82	752347
2022-04-06	92.26	92.52	88.07	90.38	903713
2022-04-07	90.39	91.99	88.91	90.24	668286
2022-04-08	90.35	92.90	89.09	89.43	425798
2022-04-11	88.55	90.71	88.15	89.13	333129
2022-04-12	89.98	92.30	89.70	90.58	369771
2022-04-13	91.11	93.65	90.73	93.11	294628
2022-04-14	93.21	93.68	91.57	91.73	236626
2022-04-18	91.45	93.86	91.30	93.06	341315
2022-04-19	93.57	97.36	93.35	96.55	370704
2022-04-20	98.26	100.72	97.65	100.24	358463
2022-04-21	102.00	102.36	99.47	100.35	332088
2022-04-22	99.38	100.55	96.41	96.97	329180
2022-04-25	95.29	97.11	93.00	96.92	405044
2022-04-26	95.39	96.72	91.92	92.02	472851
2022-04-27	92.09	95.55	92.05	95.26	377037
2022-04-28	96.77	100.19	94.44	98.72	430471
2022-04-29	98.27	99.28	95.58	96.10	471919
2022-05-02	95.33	97.78	93.24	96.33	381163
2022-05-03	106.56	114.90	106.56	108.80	1704723
2022-05-04	110.00	114.48	108.01	113.64	800183
2022-05-05	112.40	114.75	109.68	113.47	564630
2022-05-06	113.30	115.78	109.42	115.33	611216
2022-05-09	112.40	114.66	107.24	107.87	514437
2022-05-10	109.71	109.71	102.00	104.55	556949
2022-05-11	105.11	106.60	101.29	101.82	317446
2022-05-12	100.90	104.14	100.00	104.02	422192
2022-05-13	106.05	109.74	105.96	108.52	506597
2022-05-16	108.51	108.51	104.22	106.00	353175
2022-05-17	108.50	109.97	106.82	107.93	377703
2022-05-18	106.53	106.83	102.52	103.96	304392
2022-05-19	102.85	107.23	102.42	104.57	508024
2022-05-20	106.26	106.37	99.13	102.18	540229
2022-05-23	103.41	104.12	100.27	102.92	500989
2022-05-24	102.03	102.63	94.86	97.74	511756
2022-05-25	97.30	102.66	96.28	101.26	341303
2022-05-26	101.99	104.42	101.99	103.98	249721
2022-05-27	104.79	107.91	104.50	107.72	314621
2022-05-31	107.37	109.24	105.50	108.92	407204
2022-06-01	109.39	109.44	105.45	106.44	319730
2022-06-02	106.42	113.98	106.18	112.46	580929
2022-06-03	110.97	116.95	109.61	116.81	428032
2022-06-06	118.71	123.53	116.40	122.84	820854
2022-06-07	121.16	122.59	116.84	120.38	642798
2022-06-08	119.69	121.04	117.54	118.93	476981
2022-06-09	117.92	117.99	110.04	110.30	477739
2022-06-10	108.97	109.62	102.79	103.02	448538
2022-06-13	99.80	103.15	95.60	95.91	523329
2022-06-14	95.47	98.39	94.31	97.91	584299
2022-06-15	98.32	100.00	96.09	98.17	529122
2022-06-16	95.24	95.94	86.76	87.96	629263
2022-06-17	88.77	88.90	85.13	86.53	887641
2022-06-21	87.79	89.02	86.26	87.43	473655
2022-06-22	85.32	86.77	81.98	84.02	596210
2022-06-23	84.58	84.58	80.05	80.90	501383
2022-06-24	81.57	84.10	81.20	83.09	1048153
2022-06-27	83.68	86.09	82.32	85.14	696005
2022-06-28	86.00	88.28	84.22	84.43	544784
2022-06-29	84.39	84.76	81.60	83.50	589704
2022-06-30	81.51	85.32	81.51	83.01	885998
2022-07-01	82.59	86.15	82.33	85.94	663517
2022-07-05	83.62	85.60	81.86	85.35	564567
2022-07-06	85.56	87.24	83.93	86.48	528593
2022-07-07	88.52	93.11	88.52	92.22	546248
2022-07-08	91.93	92.44	89.48	89.97	296000
2022-07-11	88.51	89.82	87.68	87.83	239899
2022-07-12	86.81	89.25	85.32	85.79	287533
2022-07-13	83.87	87.11	82.75	86.93	380893
2022-07-14	84.19	84.35	80.30	81.67	717611
2022-07-15	83.09	85.95	81.00	84.59	506308
2022-07-18	86.41	86.56	83.86	84.21	329703
2022-07-19	86.00	89.29	85.49	89.04	214140
2022-07-20	88.69	91.26	88.54	90.99	338271
2022-07-21	90.58	91.34	89.25	91.33	280099
2022-07-22	91.96	91.96	87.80	88.77	270328
2022-07-25	89.80	89.89	87.92	89.82	296981
2022-07-26	90.53	92.16	89.43	91.27	326643
2022-07-27	92.11	94.23	91.26	93.30	332233
2022-07-28	94.83	97.58	94.50	97.38	481610
2022-07-29	97.61	100.15	97.61	99.27	350023
2022-08-01	99.25	101.15	98.10	99.47	509769
2022-08-02	99.47	99.90	91.58	93.62	820315
2022-08-03	95.10	95.10	90.33	90.53	572621
2022-08-04	90.01	92.17	89.52	90.05	399211
2022-08-05	89.00	90.86	88.15	88.89	357645
2022-08-08	89.29	90.60	87.39	90.18	314432
2022-08-09	89.49	89.59	86.14	87.07	472466
2022-08-10	89.25	90.90	88.78	89.55	354991
2022-08-11	90.28	92.27	89.67	91.48	272938
2022-08-12	91.50	92.66	91.03	92.16	196527
2022-08-15	90.74	92.01	90.01	91.75	215711
2022-08-16	90.99	92.18	90.22	91.33	575615
2022-08-17	89.53	91.08	87.23	90.62	466340
2022-08-18	90.91	94.19	90.91	93.57	293336
2022-08-19	92.72	92.72	89.52	90.62	262129
2022-08-22	89.41	89.89	87.45	88.51	455028
2022-08-23	88.28	89.43	87.90	88.50	378780
2022-08-24	89.12	89.72	87.90	88.68	315465
2022-08-25	89.27	91.09	89.11	91.00	259976
2022-08-26	91.00	91.44	87.70	87.71	358935
2022-08-29	87.02	88.67	86.30	87.80	230287
2022-08-30	88.19	89.05	85.14	85.91	389576
2022-08-31	86.12	86.12	83.74	84.41	288012
2022-09-01	83.88	86.95	83.33	86.84	461685
2022-09-02	87.80	88.09	83.88	83.93	379277
2022-09-06	84.40	85.39	83.12	84.29	324151
2022-09-07	84.01	85.66	82.77	85.57	299653
2022-09-08	84.34	85.20	82.79	84.67	428515
2022-09-09	85.36	88.41	85.16	88.41	341404
2022-09-12	89.04	89.79	87.88	88.37	270262
2022-09-13	85.30	85.87	81.71	82.10	567009
2022-09-14	82.43	82.65	79.55	81.31	555191
2022-09-15	81.21	82.34	79.52	80.21	417426
2022-09-16	78.55	79.50	76.55	79.50	980089
2022-09-19	78.28	80.73	78.22	79.46	332137
2022-09-20	78.82	78.82	75.45	76.90	465385
2022-09-21	77.82	79.32	76.28	76.33	259445
2022-09-22	76.35	76.61	74.84	74.86	280105
2022-09-23	73.01	73.61	71.29	72.74	380292
2022-09-26	72.06	74.21	70.83	70.90	339820
2022-09-27	71.96	72.86	70.50	71.64	335912
2022-09-28	71.65	75.57	71.65	74.97	258103
2022-09-29	73.54	76.80	72.68	76.68	378613
2022-09-30	77.27	80.15	76.79	77.81	446494
2022-10-03	78.19	83.24	78.19	82.18	556240
2022-10-04	84.38	86.50	84.18	86.45	627697
2022-10-05	85.00	87.87	84.31	86.95	483183
2022-10-06	85.74	89.56	85.74	88.40	498644
2022-10-07	87.89	88.60	85.80	86.27	493210
2022-10-10	87.67	89.22	86.75	87.95	618972
2022-10-11	86.73	88.90	85.61	86.69	464551
2022-10-12	86.98	88.00	86.02	86.44	513407
2022-10-13	84.77	91.05	83.66	90.07	551919
2022-10-14	90.57	91.24	82.95	83.18	457187
2022-10-17	85.50	88.87	85.50	88.66	408578
2022-10-18	91.29	92.08	89.16	91.05	332410
2022-10-19	90.81	91.59	86.11	87.89	558617
2022-10-20	88.17	89.14	86.01	87.08	336008
2022-10-21	87.86	91.84	87.64	91.53	482331
2022-10-24	91.91	94.74	91.50	93.38	543596
2022-10-25	92.45	95.19	92.05	94.41	416631
2022-10-26	95.33	98.56	94.29	95.08	497873
2022-10-27	96.59	97.08	94.11	94.53	505506
2022-10-28	95.21	96.16	92.98	94.74	406567
2022-10-31	94.05	96.97	93.83	95.30	501125
2022-11-01	96.76	98.26	94.60	97.73	367228
2022-11-02	98.07	98.71	93.25	93.37	482876
2022-11-03	92.11	95.14	90.93	92.28	295697
2022-11-04	95.05	95.99	92.31	93.35	289488
2022-11-07	94.63	94.63	91.84	92.38	344955
2022-11-08	93.06	93.20	90.95	91.72	351679
2022-11-09	91.27	94.78	91.23	94.36	661440
2022-11-10	98.18	102.62	97.35	100.87	573706
2022-11-11	101.49	104.55	100.60	101.66	374470
2022-11-14	100.79	104.08	99.99	103.54	489950
2022-11-15	105.62	106.49	104.30	106.40	634289
2022-11-16	105.22	106.90	103.21	104.61	716896
2022-11-17	102.56	103.93	99.78	100.62	702617
2022-11-18	115.29	119.95	109.54	116.00	1393936
2022-11-21	117.27	119.35	115.09	117.15	819734
2022-11-22	118.40	122.25	116.95	121.66	579281
2022-11-23	121.24	122.60	117.19	119.00	475839
2022-11-25	118.20	118.70	115.83	117.23	184707
2022-11-28	115.24	117.00	114.28	115.69	420146
2022-11-29	115.69	118.53	115.60	118.45	383429
2022-11-30	118.57	122.71	114.88	122.15	650400
2022-12-01	122.75	126.57	121.51	124.47	501080
2022-12-02	123.05	125.82	122.65	124.68	497607
2022-12-05	123.96	123.96	120.13	121.81	572017
2022-12-06	122.62	123.94	120.89	123.47	631464
2022-12-07	122.78	124.42	121.53	122.21	477007
2022-12-08	123.10	125.76	122.61	125.03	461635
2022-12-09	124.72	126.92	122.88	123.00	387418
2022-12-12	123.28	123.97	121.12	122.58	273028
2022-12-13	126.07	128.36	124.70	125.38	500879
2022-12-14	125.38	126.17	121.66	122.15	464013
2022-12-15	120.00	120.40	115.44	116.00	572514
2022-12-16	114.38	117.22	113.00	116.89	634922
2022-12-19	116.99	117.90	113.07	113.34	477323
2022-12-20	112.80	114.77	112.16	113.82	439071
2022-12-21	115.09	117.17	113.91	116.37	320823
2022-12-22	115.00	115.00	111.90	114.28	379212
2022-12-23	114.18	114.90	112.93	113.99	263024
2022-12-27	114.24	116.02	113.01	116.00	268395
2022-12-28	116.64	117.38	112.64	112.65	342005
2022-12-29	113.91	114.76	112.83	113.53	224265
2022-12-30	113.00	113.64	111.94	113.42	273064
2023-01-03	115.01	116.31	112.94	114.83	514465
2023-01-04	115.70	117.00	113.70	115.10	549331
2023-01-05	114.36	116.16	113.99	115.02	330651
2023-01-06	117.03	119.45	117.02	119.07	358878
2023-01-09	120.47	121.76	116.37	116.55	391022
2023-01-10	116.36	120.97	115.63	120.85	386487
2023-01-11	121.13	123.86	120.59	122.90	411547
2023-01-12	124.28	125.93	123.26	124.36	306591
2023-01-13	123.12	126.30	123.12	126.16	308791
2023-01-17	125.94	127.00	122.76	122.85	323363
2023-01-18	123.65	125.33	121.33	121.40	309134
2023-01-19	120.09	120.55	114.99	116.61	536993
2023-01-20	117.45	119.04	115.80	118.88	368595
2023-01-23	119.51	122.17	119.41	120.17	279186
2023-01-24	119.04	122.07	118.35	120.25	274123
2023-01-25	118.74	121.85	118.74	120.75	432395
2023-01-26	122.27	125.15	121.08	124.61	399590
2023-01-27	124.18	127.77	123.91	127.43	476291
2023-01-30	126.37	129.50	126.37	127.56	486029
2023-01-31	128.25	130.37	127.45	130.25	686759
2023-02-01	138.94	149.42	137.50	148.91	1484462
2023-02-02	152.07	153.55	139.79	141.11	1061406
2023-02-03	139.08	146.13	138.10	144.47	550033
2023-02-06	143.30	146.60	142.66	144.58	283555
2023-02-07	144.00	148.11	143.23	147.24	462077
2023-02-08	144.60	146.37	141.34	142.02	373205
2023-02-09	143.55	145.27	140.13	141.07	391571
2023-02-10	140.00	143.35	139.76	142.91	377821
2023-02-13	143.38	146.64	142.04	145.42	274590
2023-02-14	144.33	147.56	143.80	145.75	281307
2023-02-15	145.13	148.57	144.02	147.90	364837
2023-02-16	145.85	147.66	145.51	145.63	328055
2023-02-17	145.98	147.15	144.77	146.46	349925
2023-02-21	145.00	146.18	140.05	140.98	331787
2023-02-22	141.71	142.71	139.71	140.97	391005
2023-02-23	142.89	143.84	140.88	142.80	239756
2023-02-24	141.00	143.69	140.13	143.14	334207
2023-02-27	144.65	146.57	144.65	145.31	366776
2023-02-28	144.97	147.48	144.36	146.02	467658
2023-03-01	146.24	150.70	145.33	148.90	424669
2023-03-02	147.24	152.38	145.55	151.99	402312
2023-03-03	153.02	154.86	150.84	153.01	401454
2023-03-06	153.04	154.84	152.28	152.34	419055
2023-03-07	152.20	153.55	149.17	149.42	328120
2023-03-08	149.97	150.08	147.89	149.61	259286
2023-03-09	150.00	151.03	146.06	146.07	354705
2023-03-10	145.75	145.75	135.33	138.66	757476
2023-03-13	136.09	137.74	132.50	135.85	512818
2023-03-14	140.01	141.98	137.01	140.02	392718
2023-03-15	136.10	136.32	129.34	131.32	592025
2023-03-16	129.47	135.09	127.79	133.93	480652
2023-03-17	132.80	132.95	129.71	130.71	786187
2023-03-20	132.52	136.57	131.83	135.19	538352
2023-03-21	138.65	141.73	138.20	140.89	429170
2023-03-22	140.52	141.73	136.27	136.68	340765
2023-03-23	137.73	139.51	132.78	134.65	398538
2023-03-24	131.92	134.29	130.10	133.90	308891
2023-03-27	135.97	136.80	133.54	135.82	405298
2023-03-28	135.54	137.66	134.67	136.00	238340
2023-03-29	138.00	138.00	135.69	137.23	379951
2023-03-30	139.12	141.99	139.00	139.23	479969
2023-03-31	140.54	141.32	139.08	140.48	613199
2023-04-03	140.80	144.37	139.07	141.26	360454
2023-04-04	141.13	142.38	127.92	129.68	629681
2023-04-05	128.27	129.33	123.00	127.15	814281
2023-04-06	126.50	126.50	121.58	121.90	852523
2023-04-10	121.00	128.16	121.00	126.56	560337
2023-04-11	126.91	129.11	126.91	128.43	308165
2023-04-12	130.15	131.02	127.81	129.34	442078
2023-04-13	129.95	131.02	126.39	130.96	360635
2023-04-14	131.23	132.62	130.01	131.70	460638
2023-04-17	132.30	134.90	131.49	131.94	432229
2023-04-18	132.74	134.77	131.09	134.32	315078
2023-04-19	134.14	134.77	132.09	133.87	249282
2023-04-20	132.32	133.78	131.12	132.68	282407
2023-04-21	131.60	131.60	124.80	126.48	768843
2023-04-24	126.46	130.63	126.40	130.00	371433
2023-04-25	128.46	130.33	125.45	125.95	425148
2023-04-26	124.59	125.88	119.58	120.50	1083323
2023-04-27	121.07	125.35	120.45	125.35	642990
2023-04-28	124.06	126.71	124.06	126.33	379660
2023-05-01	125.87	128.50	124.96	126.08	342586
2023-05-02	125.73	126.84	124.16	126.24	455721
2023-05-03	127.14	129.81	127.08	127.23	310602
2023-05-04	125.73	126.34	120.61	122.37	576648
2023-05-05	125.56	126.21	123.60	125.49	530955
2023-05-08	126.85	128.89	125.27	127.75	831444
2023-05-09	130.48	133.60	124.14	128.41	862611
2023-05-10	130.85	130.85	122.26	122.96	929322
2023-05-11	121.25	124.22	120.94	121.98	661995
2023-05-12	123.12	125.52	122.76	124.16	634880
2023-05-15	123.73	124.48	121.91	122.52	380229
2023-05-16	121.27	121.91	117.29	118.06	694639
2023-05-17	119.08	120.01	117.57	119.62	393916
2023-05-18	119.83	124.77	118.62	124.36	385681
2023-05-19	125.50	126.54	121.30	122.44	391659
2023-05-22	123.37	126.48	123.37	123.70	384403
2023-05-23	122.45	124.11	121.24	122.87	363625
2023-05-24	122.03	122.14	117.14	118.44	395881
2023-05-25	118.82	120.48	117.70	119.49	355545
2023-05-26	120.29	121.34	119.08	121.19	295907
2023-05-30	121.19	123.65	118.76	121.47	406882
2023-05-31	120.05	121.45	116.14	116.77	387689
2023-06-01	117.53	121.09	117.00	119.85	425460
2023-06-02	122.72	127.71	121.90	126.62	481499
2023-06-05	126.54	128.51	124.00	126.62	281379
2023-06-06	126.46	132.02	125.84	131.94	494492
2023-06-07	132.41	139.30	132.02	138.52	608553
2023-06-08	139.00	139.71	137.54	138.90	448228
2023-06-09	138.50	139.61	136.40	138.10	393187
2023-06-12	138.36	143.50	138.20	142.73	544586
2023-06-13	142.77	144.85	142.36	143.24	439829
2023-06-14	144.11	146.77	142.85	143.82	427912
2023-06-15	142.86	144.33	139.87	141.95	324134
2023-06-16	143.29	143.29	139.47	139.87	463237
2023-06-20	138.47	143.06	137.82	142.81	323772
2023-06-21	142.34	145.47	142.21	144.12	343101
2023-06-22	143.52	146.05	143.03	145.30	332734
2023-06-23	143.00	146.52	143.00	144.30	490888
2023-06-26	143.52	147.86	143.52	146.56	288085
2023-06-27	147.92	153.57	147.50	152.62	424281
2023-06-28	152.26	154.03	151.20	152.32	309197
2023-06-29	152.42	156.11	152.42	155.38	431530
2023-06-30	156.96	157.45	154.06	155.94	533351
2023-07-03	156.03	157.44	154.34	154.37	214053
2023-07-05	152.79	155.45	149.97	151.62	405579
2023-07-06	150.17	151.24	144.37	144.89	569488
2023-07-07	144.66	150.01	144.62	147.61	376290
2023-07-10	147.61	151.22	146.36	150.70	354822
2023-07-11	151.54	152.24	149.10	150.57	315396
2023-07-12	152.78	153.83	150.61	152.00	293826
2023-07-13	153.11	154.90	151.38	154.02	341759
2023-07-14	154.41	154.50	150.93	152.67	287357
2023-07-17	152.10	155.84	151.77	154.10	438128
2023-07-18	154.44	163.18	153.94	161.83	735070
2023-07-19	160.59	161.98	157.68	159.74	439005
2023-07-20	160.00	160.85	157.14	160.22	413809
2023-07-21	161.20	161.50	157.24	157.63	258350
2023-07-24	158.17	161.15	158.04	158.42	288747
2023-07-25	157.94	162.77	157.94	161.10	365238
2023-07-26	159.45	161.14	154.57	156.11	356490
2023-07-27	157.79	158.99	154.94	155.53	209570
2023-07-28	157.43	157.65	155.43	157.39	273257
2023-07-31	159.07	159.85	157.28	158.67	242875
2023-08-01	157.43	163.71	157.31	163.43	423569
2023-08-02	161.73	164.76	158.29	158.36	341292
2023-08-03	158.19	158.19	154.12	154.42	515050
2023-08-04	154.97	154.97	151.08	151.17	440988
2023-08-07	150.75	151.00	145.90	148.27	821824
2023-08-08	149.46	156.91	148.13	155.51	696921
2023-08-09	156.80	156.80	149.11	149.55	589443
2023-08-10	149.26	153.43	146.69	147.28	354880
2023-08-11	147.61	149.47	146.98	148.35	224479
2023-08-14	146.65	150.82	146.64	150.64	271044
2023-08-15	150.03	152.90	149.57	150.68	325499
2023-08-16	149.66	151.45	143.77	144.01	398055
2023-08-17	144.00	144.89	140.77	141.00	395765
2023-08-18	139.34	142.19	136.91	141.97	685479
2023-08-21	142.80	143.91	141.44	142.71	314305
2023-08-22	143.78	144.54	141.65	142.46	263103
2023-08-23	142.99	145.18	141.76	144.55	268003
2023-08-24	143.96	145.71	142.34	142.35	217784
2023-08-25	143.02	144.09	140.66	142.85	218061
2023-08-28	144.00	147.37	144.00	145.93	251262
2023-08-29	145.47	151.24	145.14	150.76	328463
2023-08-30	151.00	154.92	151.00	152.98	397499
2023-08-31	153.13	154.58	152.00	153.97	434786
2023-09-01	155.30	158.89	155.08	157.96	291540
2023-09-05	157.99	159.01	153.07	153.37	304237
2023-09-06	153.40	156.23	153.25	154.87	210683
2023-09-07	153.23	153.40	149.55	151.68	291999
2023-09-08	150.84	152.10	149.90	150.72	246839
2023-09-11	152.27	154.59	151.19	151.39	259319
2023-09-12	150.63	152.72	146.72	147.17	287173
2023-09-13	146.73	148.06	144.53	147.53	325986
2023-09-14	149.03	152.87	148.83	152.17	317106
2023-09-15	150.78	150.78	146.80	147.64	707160
2023-09-18	147.52	151.33	146.75	149.88	347935
2023-09-19	149.87	151.04	148.18	149.67	311419
2023-09-20	150.91	153.38	148.85	149.04	265019
2023-09-21	147.50	147.56	142.28	142.29	408930
2023-09-22	142.56	145.48	142.30	143.87	289406
2023-09-25	143.42	148.06	143.42	146.43	206862
2023-09-26	144.96	146.21	142.03	142.70	446068
2023-09-27	144.33	149.97	144.33	148.40	544903
2023-09-28	148.00	153.24	147.79	151.70	409197
2023-09-29	153.12	154.82	147.73	149.19	566265
2023-10-02	149.12	151.12	144.36	145.00	471364
2023-10-03	143.46	145.75	142.44	144.20	501450
2023-10-04	144.45	145.48	142.60	143.56	398376
2023-10-05	143.11	143.89	140.81	141.16	262291
2023-10-06	140.84	145.63	140.65	144.24	279895
2023-10-09	143.99	146.21	142.43	146.21	187125
2023-10-10	147.11	149.68	146.18	146.19	192223
2023-10-11	146.68	148.08	144.58	147.64	269101
2023-10-12	147.74	147.74	142.69	142.82	311515
2023-10-13	142.21	142.21	135.78	137.26	530700
2023-10-16	139.45	140.50	136.76	138.28	277841
2023-10-17	137.67	142.41	137.64	139.03	288476
2023-10-18	137.01	138.03	130.36	131.02	606856
2023-10-19	131.44	133.46	128.24	129.24	447298
2023-10-20	128.49	129.25	125.25	125.63	632208
2023-10-23	125.28	128.33	124.47	124.57	328099
2023-10-24	126.25	126.33	124.11	124.25	372343
2023-10-25	124.25	124.67	122.00	124.00	323040
2023-10-26	125.08	126.75	122.54	124.05	279157
2023-10-27	124.13	124.74	122.12	123.22	302610
2023-10-30	125.09	127.28	124.24	125.89	364958
2023-10-31	124.99	128.00	124.07	124.28	298421
2023-11-01	123.77	129.63	122.00	129.55	339128
2023-11-02	132.02	133.50	129.22	130.22	267931
2023-11-03	132.55	135.19	131.93	132.03	277666
2023-11-06	132.31	132.43	129.48	130.73	255406
2023-11-07	129.33	130.44	128.47	129.60	337740
2023-11-08	130.00	132.10	127.09	128.82	320187
2023-11-09	130.59	130.60	128.48	128.73	223062
2023-11-10	130.23	132.81	129.13	132.29	144442
2023-11-13	131.65	132.73	130.51	130.56	216541
2023-11-14	134.99	140.18	134.99	137.48	497397
2023-11-15	137.20	138.96	136.01	136.22	348742
2023-11-16	136.22	137.91	133.80	135.23	304036
2023-11-17	122.56	133.44	121.00	131.41	1771992
2023-11-20	131.51	131.70	126.36	130.24	577090
2023-11-21	129.22	130.62	127.70	129.08	541348
2023-11-22	130.00	131.83	129.07	130.84	376577
2023-11-24	130.59	132.78	130.46	132.20	164171
2023-11-27	131.21	132.10	129.64	130.55	448899
2023-11-28	130.10	130.71	127.44	127.51	590944
2023-11-29	129.60	131.53	127.48	127.65	478954
2023-11-30	128.58	130.42	127.15	129.90	691152
2023-12-01	128.58	133.95	128.55	133.00	456232
2023-12-04	131.75	133.21	129.90	133.18	403003
2023-12-05	132.30	132.43	129.80	130.25	327151
2023-12-06	131.19	133.52	129.82	130.38	409506
2023-12-07	130.58	132.82	129.85	132.72	323806
2023-12-08	132.72	136.79	132.64	135.23	400464
2023-12-11	135.50	137.77	135.50	137.19	343284
2023-12-12	137.73	138.37	136.13	137.59	379674
2023-12-13	137.76	142.76	136.56	142.45	594900
2023-12-14	146.82	156.51	146.82	156.29	1442323
2023-12-15	156.76	157.39	154.17	157.04	1019245
2023-12-18	158.65	158.65	155.71	157.16	529375
2023-12-19	158.90	161.60	158.32	159.49	471338
2023-12-20	158.59	162.13	157.60	157.62	439286
2023-12-21	159.78	160.30	158.19	158.59	337213
2023-12-22	158.63	161.78	158.30	161.66	293854
2023-12-26	162.17	165.69	161.73	162.91	260220
2023-12-27	163.50	165.54	162.16	163.39	341267
2023-12-28	163.00	163.86	162.12	162.25	337987
2023-12-29	161.75	162.86	159.43	160.00	414315
2024-01-02	158.63	164.96	158.09	163.13	418975
2024-01-03	160.82	161.20	154.05	154.18	567506
2024-01-04	155.19	156.05	152.59	152.91	373592
2024-01-05	151.03	154.17	150.82	152.38	330996
2024-01-08	152.49	156.28	152.22	156.16	269616
2024-01-09	153.76	153.76	149.36	153.08	281356
2024-01-10	152.88	153.41	150.73	153.03	183300
2024-01-11	152.93	153.88	149.99	151.74	211963
2024-01-12	153.76	154.43	150.77	150.90	243602
2024-01-16	149.50	150.23	147.01	149.20	423734
2024-01-17	146.56	149.62	145.57	148.92	338427
2024-01-18	149.70	152.90	149.41	152.76	280534
2024-01-19	153.24	153.94	150.02	153.02	307024
2024-01-22	155.00	157.66	154.33	155.43	318853
2024-01-23	157.37	158.18	152.58	153.08	233489
2024-01-24	155.11	155.11	151.72	152.19	238195
2024-01-25	155.23	156.48	153.53	154.34	338331
2024-01-26	155.19	156.04	152.75	153.34	268841
2024-01-29	153.25	157.82	153.16	157.43	330467
2024-01-30	156.14	159.57	155.25	156.87	410942
2024-01-31	155.63	156.87	151.90	152.53	592068
2024-02-01	148.00	149.42	140.91	147.88	1119529
2024-02-02	145.53	150.43	144.72	148.61	688921
2024-02-05	146.96	147.97	144.17	145.04	376768
2024-02-06	145.04	145.04	142.26	143.11	383600
2024-02-07	144.47	147.72	144.11	145.91	400368
2024-02-08	147.00	148.68	145.62	148.65	347035
2024-02-09	149.33	149.45	146.73	148.31	299326
2024-02-12	148.65	150.94	147.85	150.00	413341
2024-02-13	144.34	144.42	139.52	142.89	746127
2024-02-14	145.00	145.76	143.39	144.79	519570
2024-02-15	145.18	149.26	144.11	148.57	279147
2024-02-16	146.66	148.04	144.53	144.58	300306
2024-02-20	141.79	143.00	140.22	142.60	503044
2024-02-21	142.78	144.31	140.74	144.29	421629
2024-02-22	145.51	146.58	143.72	146.39	288304
2024-02-23	147.23	152.07	145.73	151.32	561797
2024-02-26	151.21	161.34	151.00	161.03	800788
2024-02-27	162.86	164.57	160.78	163.49	655764
2024-02-28	163.42	165.50	160.84	163.93	626476
2024-02-29	165.80	170.06	164.66	169.40	626516
2024-03-01	170.08	173.23	169.32	172.52	599923
2024-03-04	172.75	175.30	172.06	172.20	658690
2024-03-05	169.80	171.49	161.86	161.94	479203
2024-03-06	163.95	166.23	160.01	164.02	354139
2024-03-07	164.39	170.36	164.39	169.94	364272
2024-03-08	172.23	174.00	168.26	168.47	517312
2024-03-11	167.12	169.22	165.00	168.61	380813
2024-03-12	169.23	171.58	167.00	171.01	354091
2024-03-13	171.12	176.17	171.12	176.13	397853
2024-03-14	175.81	177.20	172.73	173.87	723207
2024-03-15	172.38	179.91	172.38	178.91	757561
2024-03-18	180.00	180.87	176.41	178.09	527234
2024-03-19	177.28	180.89	177.00	180.29	402622
2024-03-20	180.49	184.57	179.62	183.87	300928
2024-03-21	185.81	189.39	185.55	186.27	379617
2024-03-22	186.01	187.46	184.09	185.25	250929
2024-03-25	185.52	186.75	180.40	180.48	383148
2024-03-26	181.13	183.15	179.68	182.58	302022
2024-03-27	184.43	187.06	184.18	186.06	339488
2024-03-28	186.11	191.16	185.50	190.36	481610
2024-04-01	191.23	194.98	190.38	193.58	516930
2024-04-02	190.07	190.27	181.37	185.14	874449
2024-04-03	184.33	188.06	184.15	187.69	760800
2024-04-04	188.59	189.84	178.76	179.52	855396
2024-04-05	181.37	185.87	180.03	183.82	514983
2024-04-08	184.92	185.47	180.88	181.21	399661
2024-04-09	181.47	181.81	176.73	177.10	436992
2024-04-10	171.83	175.59	170.01	172.75	578351
2024-04-11	173.66	175.08	170.96	175.01	518629
2024-04-12	173.52	173.97	169.44	171.57	321943
2024-04-15	174.89	178.99	173.34	175.86	749121
2024-04-16	174.22	174.39	170.95	172.15	461881
2024-04-17	173.02	174.81	169.47	170.12	445550
2024-04-18	171.24	173.93	170.06	171.18	338184
2024-04-19	170.31	172.64	169.79	171.82	440372
2024-04-22	173.10	175.30	172.50	173.54	817111
2024-04-23	175.34	180.38	174.35	179.98	462471
2024-04-24	181.00	183.57	176.81	179.11	369796
2024-04-25	176.38	181.62	174.65	181.21	386276
2024-04-26	181.52	183.69	181.11	182.99	256834
2024-04-29	183.96	185.42	181.54	183.16	337626
2024-04-30	182.27	183.46	175.25	175.30	508589
2024-05-01	175.50	179.86	173.60	175.00	605591
2024-05-02	177.55	177.55	173.63	175.26	466586
2024-05-03	179.14	179.14	173.41	176.25	533025
2024-05-06	178.36	180.62	176.22	176.40	465703
2024-05-07	155.13	164.13	153.37	154.34	2339710
2024-05-08	155.40	160.67	155.15	157.63	995427
2024-05-09	158.05	162.17	157.48	161.14	939495
2024-05-10	162.15	163.12	154.80	156.21	889167
2024-05-13	157.16	159.30	155.36	155.97	577534
2024-05-14	157.67	158.90	155.48	155.54	585805
2024-05-15	157.52	158.84	155.93	157.65	591208
2024-05-16	156.98	158.20	153.05	153.60	722334
2024-05-17	154.25	154.53	151.38	151.54	390928
2024-05-20	152.85	156.90	152.05	156.88	488437
2024-05-21	155.92	156.67	153.38	155.00	421067
2024-05-22	154.11	156.74	154.11	155.29	502364
2024-05-23	156.52	156.52	151.72	152.84	547680
2024-05-24	154.10	156.20	152.43	156.00	426991
2024-05-28	156.82	157.25	150.29	150.77	567976
2024-05-29	148.98	151.29	148.07	151.04	455876
2024-05-30	151.39	153.26	150.41	151.26	345836
2024-05-31	151.15	152.25	146.75	152.15	545089
2024-06-03	153.23	153.23	142.76	145.25	589135
2024-06-04	144.19	144.99	139.47	140.90	908746
2024-06-05	141.62	145.62	141.50	143.65	576596
2024-06-06	143.10	144.84	140.49	141.72	523122
2024-06-07	140.70	141.58	138.50	141.41	540456
2024-06-10	139.80	141.51	138.26	140.34	512110
2024-06-11	138.07	141.52	137.87	141.41	731784
2024-06-12	145.60	151.04	143.66	143.69	870443
2024-06-13	142.55	143.40	139.43	142.38	552131
2024-06-14	139.91	140.64	135.77	136.89	787160
2024-06-17	137.00	138.24	135.09	136.86	848905
2024-06-18	136.49	137.66	134.72	136.42	667327
2024-06-20	135.84	136.42	134.06	134.26	474962
2024-06-21	134.26	135.05	132.16	134.49	605787
2024-06-24	134.49	135.65	132.93	133.04	427878
2024-06-25	132.60	133.31	130.08	131.98	680732
2024-06-26	131.00	132.00	130.08	130.24	698328
2024-06-27	130.80	132.70	130.39	132.53	405641
2024-06-28	133.89	137.39	133.17	134.93	869346
2024-07-01	136.29	137.64	132.08	132.33	760852
2024-07-02	132.21	134.11	130.62	131.00	308973
2024-07-03	131.99	135.66	131.59	132.37	247251
2024-07-05	131.72	132.40	130.09	130.90	332874
2024-07-08	131.10	132.48	130.50	131.08	399691
2024-07-09	130.99	132.44	129.86	129.88	339743
2024-07-10	132.10	139.82	131.75	139.65	664990
2024-07-11	142.96	146.23	140.79	142.20	948839
2024-07-12	143.43	146.26	142.91	143.13	423274
2024-07-15	144.02	147.60	142.83	144.76	446949
2024-07-16	145.75	153.32	145.75	152.57	480318
2024-07-17	149.55	151.58	144.89	145.00	512885
2024-07-18	145.00	148.70	143.19	144.43	341384
2024-07-19	144.73	145.03	140.71	141.83	532457
2024-07-22	143.92	145.40	140.75	144.57	383054
2024-07-23	143.05	146.52	142.26	145.00	377450
2024-07-24	138.70	140.99	132.09	132.63	761432
2024-07-25	133.57	137.44	132.35	135.28	571497
2024-07-26	138.09	140.11	136.22	139.21	523715
2024-07-29	139.56	139.86	136.23	137.38	363291
2024-07-30	137.70	139.85	133.88	134.00	538110
2024-07-31	137.13	139.00	134.63	135.00	923666
2024-08-01	134.75	136.24	126.19	129.04	800510
2024-08-02	124.69	124.69	120.31	122.17	782646
2024-08-05	114.00	121.78	112.30	118.46	1595482
2024-08-06	105.00	108.69	99.03	101.05	5908068
2024-08-07	98.99	102.69	95.69	96.37	2218446
2024-08-08	97.29	99.79	94.69	95.24	2609805
2024-08-09	94.56	96.42	93.41	94.88	1050784
2024-08-12	95.47	95.66	93.77	94.58	995760
2024-08-13	94.52	94.66	91.31	94.59	2444229
2024-08-14	95.92	96.75	92.39	92.50	1032110
2024-08-15	94.98	96.25	92.72	94.04	1531029
2024-08-16	93.95	96.10	93.65	95.59	981167
2024-08-19	96.45	98.12	95.76	96.66	752863
2024-08-20	96.01	97.15	94.82	95.68	681111
2024-08-21	96.43	98.47	95.87	97.88	640230
2024-08-22	97.94	97.94	95.80	97.35	423282
2024-08-23	98.10	102.85	97.44	102.75	834177
2024-08-26	103.39	103.41	100.16	100.16	466767
2024-08-27	99.27	99.55	95.72	95.97	533628
2024-08-28	95.77	96.12	92.41	93.36	847488
2024-08-29	94.34	94.34	91.44	92.91	733668
2024-08-30	94.06	94.30	91.89	93.33	570722
2024-09-03	92.53	92.78	87.90	88.41	906012
2024-09-04	87.93	88.46	86.08	87.06	864238
2024-09-05	87.26	87.45	84.36	84.83	650420
2024-09-06	85.04	86.27	83.27	83.77	764945
2024-09-09	84.00	84.72	82.70	83.00	697631
2024-09-10	83.09	83.98	80.99	83.12	578853
2024-09-11	83.00	83.69	80.11	82.78	791786
2024-09-12	83.00	85.93	82.67	85.01	673214
2024-09-13	86.30	88.00	85.92	86.36	713094
2024-09-16	86.32	88.22	85.18	85.73	485299
2024-09-17	86.82	87.58	85.58	87.42	577191
2024-09-18	88.24	90.25	86.45	86.66	602999
2024-09-19	89.89	89.89	87.30	89.16	598364
2024-09-20	88.68	90.16	86.92	87.02	1117571
2024-09-23	87.45	87.66	85.04	85.36	540770
2024-09-24	86.24	86.83	85.00	85.09	500845
2024-09-25	85.43	85.79	83.85	83.92	476731
2024-09-26	85.99	87.29	84.83	85.27	504599
2024-09-27	86.53	88.00	85.06	85.63	589801
2024-09-30	84.81	85.67	83.89	84.74	520140
2024-10-01	84.20	85.20	82.76	84.14	584940
2024-10-02	83.58	84.63	82.94	83.51	766031
2024-10-03	83.00	83.25	81.48	82.44	495562
2024-10-04	84.44	84.47	82.65	83.32	404163
2024-10-07	82.59	86.21	82.41	86.17	661161
2024-10-08	85.84	86.30	83.40	84.45	626768
2024-10-09	84.70	86.90	84.41	86.49	585208
2024-10-10	85.01	85.85	84.50	85.60	438168
2024-10-11	85.25	87.53	85.25	87.20	495689
2024-10-14	87.24	87.24	85.76	86.86	480061
2024-10-15	86.43	87.41	85.47	85.54	393003
2024-10-16	86.98	90.19	86.93	88.99	720011
2024-10-17	88.79	89.50	87.90	88.64	522662
2024-10-18	89.14	90.04	88.42	89.55	883329
2024-10-21	89.51	90.03	86.75	87.24	374453
2024-10-22	86.77	86.84	84.86	86.80	523180
2024-10-23	86.52	87.31	84.61	85.71	456424
2024-10-24	86.39	86.64	84.71	85.97	378677
2024-10-25	86.81	86.81	84.98	85.58	266734
2024-10-28	86.20	88.26	86.19	88.21	432378
2024-10-29	86.95	88.16	85.91	86.66	365777
2024-10-30	86.19	87.80	85.47	85.51	270212
2024-10-31	85.01	86.72	84.91	85.76	515974
2024-11-01	85.90	87.52	85.90	86.42	471295
2024-11-04	85.87	90.94	85.87	88.39	686052
2024-11-05	87.88	90.98	87.86	90.84	348172
2024-11-06	95.98	104.94	95.53	104.45	1874886
2024-11-07	104.45	105.28	101.77	102.70	1259428
2024-11-08	101.99	102.00	94.02	95.31	1222526
2024-11-11	96.55	96.99	93.68	95.73	674686
2024-11-12	94.98	96.14	93.58	94.56	439407
2024-11-13	94.60	95.66	92.44	92.48	576050
2024-11-14	92.88	93.26	89.85	91.23	626033
2024-11-15	91.01	92.41	88.81	88.97	573865
2024-11-18	89.02	90.00	85.60	87.93	641118
2024-11-19	87.77	88.00	86.31	86.32	576440
2024-11-20	86.00	86.00	82.84	84.15	1305616
2024-11-21	76.49	88.53	76.01	85.14	2337975
2024-11-22	85.25	93.49	85.25	89.69	1981000
2024-11-25	91.55	94.79	90.31	94.61	953654
2024-11-26	94.97	97.32	93.92	94.95	1195026
2024-11-27	95.34	95.89	91.45	93.17	726884
2024-11-29	93.15	94.77	92.40	94.31	340062
2024-12-02	94.64	95.05	93.30	94.18	570884
2024-12-03	94.45	95.29	92.13	93.88	339569
2024-12-04	94.06	95.72	91.79	93.65	408239
2024-12-05	94.04	94.20	89.95	89.86	424685
2024-12-06	91.00	91.26	88.40	89.00	386267
2024-12-09	89.66	91.97	89.66	90.86	554417
2024-12-10	90.58	90.58	87.59	89.02	567224
2024-12-11	90.00	90.66	88.36	88.69	628696
2024-12-12	88.21	89.46	85.85	86.78	470801
2024-12-13	86.48	87.03	84.15	84.84	485074
2024-12-16	83.87	85.79	83.43	84.61	475820
2024-12-17	84.62	86.46	83.59	85.31	763803
2024-12-18	85.73	86.71	81.76	82.02	574024
2024-12-19	83.25	83.63	81.19	82.72	494415
2024-12-20	81.84	84.16	81.01	83.40	1096434
2024-12-23	83.40	83.50	81.64	82.92	331850
2024-12-24	82.94	83.44	82.10	83.21	130867
2024-12-26	82.70	83.95	81.56	83.90	222041
2024-12-27	83.19	84.94	81.70	83.37	408887
2024-12-30	82.91	84.17	81.25	82.70	430242
2024-12-31	83.16	83.48	82.54	83.45	323044
2025-01-02	84.17	85.83	80.70	81.43	415298
2025-01-03	82.00	83.46	80.82	83.44	446957
2025-01-06	84.99	87.43	84.40	86.63	522526
2025-01-07	87.20	88.96	86.40	86.98	387882
2025-01-08	84.53	85.56	82.13	82.84	584344
2025-01-10	81.24	84.60	81.01	81.84	369165
2025-01-13	81.02	84.61	80.27	84.48	359678
2025-01-14	85.03	86.18	81.35	82.83	502069
2025-01-15	85.51	85.51	82.95	83.76	389984
2025-01-16	83.83	84.00	82.46	83.45	275063
2025-01-17	84.61	85.49	83.09	85.17	988954
2025-01-21	86.22	88.71	85.72	88.18	417831
2025-01-22	88.60	89.47	87.24	87.35	395887
2025-01-23	86.58	88.42	86.00	86.64	314302
2025-01-24	87.29	88.09	84.44	84.90	316281
2025-01-27	84.38	84.74	81.61	82.55	465444
2025-01-28	82.76	82.76	79.96	81.11	591939
2025-01-29	81.05	82.15	80.31	80.55	304008
2025-01-30	81.67	83.86	81.15	83.57	392924
2025-01-31	83.42	83.63	80.75	81.44	538217
2025-02-03	78.57	82.28	78.00	79.72	809141
2025-02-04	63.80	70.69	62.62	64.13	4728652
2025-02-05	64.02	66.06	63.20	65.59	1796008
2025-02-06	66.31	68.90	65.13	65.57	1385782
2025-02-07	66.11	66.91	64.83	65.46	946788
2025-02-10	65.48	69.78	65.00	69.44	891982
2025-02-11	68.89	72.42	68.89	71.22	988182
2025-02-12	70.01	70.62	68.77	69.41	570168
2025-02-13	69.91	70.48	68.94	69.95	577221
2025-02-14	70.82	72.72	70.07	72.19	697346
2025-02-18	72.26	72.26	70.18	70.19	808445
2025-02-19	69.34	69.95	67.54	68.23	735985
2025-02-20	68.31	68.66	66.30	67.27	457588
2025-02-21	68.08	68.15	65.25	65.78	571202
2025-02-24	65.80	65.94	64.42	64.46	664164
2025-02-25	64.16	64.69	62.89	63.73	699299
2025-02-26	64.51	65.63	63.20	63.31	835700
2025-02-27	63.68	64.86	62.24	62.29	831621
2025-02-28	62.31	62.77	60.53	61.50	862875
2025-03-03	62.03	62.63	58.49	58.89	730904
2025-03-04	57.78	60.25	55.91	59.24	771802
2025-03-05	60.04	62.35	59.83	62.31	517996
2025-03-06	61.53	65.36	61.07	64.70	717210
2025-03-07	63.95	66.00	63.56	64.87	656152
2025-03-10	64.08	66.11	64.08	65.55	614389
2025-03-11	65.73	65.78	62.56	62.68	892694
2025-03-12	63.45	64.43	62.40	63.74	601693
2025-03-13	63.38	64.14	63.12	63.12	26060

Explore More About ATKR

Coins representing dividend payouts and trends

ATKR Dividend History

Discover Atkore Inc'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

ATKR Stock Split History

Discover Atkore Inc'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

ATKR Historical Prices

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

Web Analytics