BEAM Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

35.25

(February 18, 2025)

52-Week High

138.52

(July 2, 2021)

All-Time High

16.80

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	53.04	53.38	52.62	53.00	744871
2012-02-03	53.83	55.35	53.31	54.32	1870434
2012-02-06	54.03	54.89	53.79	54.00	717132
2012-02-07	53.81	54.07	53.63	53.93	950148
2012-02-08	53.95	54.41	53.60	54.31	619461
2012-02-09	54.61	54.61	53.92	54.14	490812
2012-02-14	53.67	54.23	53.67	54.18	587204
2012-02-15	54.30	54.75	54.02	54.19	739392
2012-02-16	54.35	56.40	54.34	56.34	1410898
2012-02-17	56.52	56.62	55.88	56.02	779528
2012-02-21	56.05	56.20	55.09	55.43	522143
2012-02-22	55.60	55.60	55.07	55.28	389061
2012-02-23	55.35	55.45	54.97	55.37	556154
2012-02-24	55.57	56.00	55.15	55.60	802331
2012-02-27	55.19	55.19	54.83	54.97	554105
2012-02-28	55.14	55.17	54.61	54.97	866341
2012-02-29	54.77	55.40	54.77	55.08	684597
2012-03-01	55.33	55.70	55.15	55.44	535471
2012-03-02	55.48	55.48	54.40	54.50	474180
2012-03-05	54.49	54.97	54.46	54.83	492732
2012-03-06	54.65	54.83	53.55	53.82	708053
2012-03-07	54.01	54.09	53.55	53.84	653046
2012-03-08	54.22	55.43	54.05	55.14	2013219
2012-03-09	55.23	56.26	55.20	56.15	821819
2012-03-12	55.99	56.50	55.78	55.99	1346077
2012-03-13	56.73	57.63	56.27	57.51	3307844
2012-03-14	57.55	58.59	57.26	57.58	2669918
2012-03-15	57.59	57.59	56.99	57.40	973859
2012-03-16	57.53	57.95	56.71	56.82	1311573
2012-03-19	56.75	56.83	56.51	56.73	803036
2012-03-20	56.38	56.80	56.34	56.75	983386
2012-03-21	56.47	57.32	56.43	57.20	1137129
2012-03-22	56.41	58.37	56.31	58.28	1166832
2012-03-23	58.15	58.31	57.48	58.24	810401
2012-03-26	58.49	58.85	58.36	58.51	792212
2012-03-27	58.68	58.98	58.13	58.29	590453
2012-03-28	58.17	58.48	57.81	58.14	505313
2012-03-29	57.85	58.13	57.15	58.12	666930
2012-03-30	58.92	59.11	58.50	58.57	1284000
2012-04-02	58.45	59.39	58.37	58.99	785995
2012-04-03	58.23	58.88	58.18	58.54	1105736
2012-04-04	58.17	58.32	57.75	57.86	710978
2012-04-05	57.63	57.87	57.35	57.76	792801
2012-04-09	57.28	57.39	56.77	57.09	377132
2012-04-10	56.89	56.94	55.15	55.33	1090288
2012-04-11	55.78	56.72	55.72	56.69	936449
2012-04-12	56.84	57.05	56.36	57.01	509748
2012-04-13	56.82	57.39	56.46	57.02	747394
2012-04-16	57.25	57.33	56.78	57.00	499349
2012-04-17	57.35	57.48	56.93	57.48	639155
2012-04-18	57.06	57.15	56.48	56.60	611304
2012-04-19	56.63	56.97	56.17	56.53	375114
2012-04-20	56.64	57.49	56.48	57.02	491721
2012-04-23	55.84	56.45	55.60	56.00	1316966
2012-04-24	56.02	56.31	55.72	56.02	1002391
2012-04-25	56.50	57.33	56.15	56.71	967357
2012-04-26	56.66	57.04	56.35	56.90	741630
2012-04-27	57.19	57.30	56.73	56.96	610515
2012-04-30	56.80	57.00	56.04	56.78	728440
2012-05-01	56.85	57.49	56.47	57.00	1145853
2012-05-02	56.83	57.72	56.66	57.69	1005494
2012-05-03	58.52	60.38	58.24	59.92	2180704
2012-05-04	59.80	60.00	58.79	58.83	1130897
2012-05-07	58.54	59.82	58.50	59.36	1277256
2012-05-08	59.19	59.77	58.71	59.70	1409842
2012-05-09	59.51	59.51	58.05	58.43	1462389
2012-05-10	58.92	59.25	58.37	58.47	1481467
2012-05-11	58.06	59.16	58.06	58.81	851466
2012-05-14	58.20	58.75	57.63	58.40	887421
2012-05-15	58.35	58.96	57.96	58.10	805570
2012-05-16	58.20	58.33	57.19	57.41	1212105
2012-05-17	57.52	57.52	56.09	56.09	1233222
2012-05-18	56.35	56.35	55.33	56.03	1600854
2012-05-21	56.05	56.17	55.62	55.89	732437
2012-05-22	56.01	57.14	55.81	56.91	1330051
2012-05-23	57.80	57.80	55.78	56.36	1437748
2012-05-24	56.41	57.57	56.27	57.54	758571
2012-05-25	57.64	58.20	57.59	57.99	804703
2012-05-29	58.23	59.71	58.18	59.71	1522886
2012-05-30	59.28	60.13	58.91	59.84	2286536
2012-05-31	59.72	60.75	59.09	60.56	1517890
2012-06-01	59.80	59.97	58.41	59.35	1835115
2012-06-04	59.36	59.37	58.23	58.69	594326
2012-06-05	58.44	59.22	58.37	58.99	636964
2012-06-06	59.38	60.78	59.35	60.78	904905
2012-06-07	61.00	61.28	60.52	60.60	700157
2012-06-08	60.69	61.64	60.37	61.25	875991
2012-06-11	61.66	61.75	60.52	60.53	675918
2012-06-12	60.77	61.15	60.30	60.93	758654
2012-06-13	60.86	61.81	60.68	61.09	1160526
2012-06-14	61.36	62.91	61.21	62.84	767450
2012-06-15	62.59	62.98	62.29	62.35	1559697
2012-06-18	62.23	62.73	62.05	62.63	793956
2012-06-19	62.81	63.68	62.73	63.15	667817
2012-06-20	63.85	63.88	63.08	63.51	659642
2012-06-21	63.23	64.00	62.39	62.44	377080
2012-06-22	62.55	62.96	61.65	61.70	768753
2012-06-25	61.43	61.60	60.81	60.90	677157
2012-06-26	61.04	62.06	61.04	61.81	765940
2012-06-27	62.11	62.35	60.96	61.03	936406
2012-06-28	60.79	61.27	59.94	61.20	795477
2012-06-29	62.12	62.50	61.83	62.49	806508
2012-07-02	62.50	63.21	62.44	63.21	732808
2012-07-03	63.07	63.18	62.43	62.71	429032
2012-07-05	62.43	62.75	61.85	61.86	710079
2012-07-06	61.45	61.45	60.83	61.00	835019
2012-07-09	61.04	61.19	59.97	60.08	689930
2012-07-10	60.52	61.18	60.27	60.66	456185
2012-07-11	60.64	62.05	60.49	61.75	1166823
2012-07-12	61.30	61.50	60.53	61.22	375275
2012-07-13	61.28	62.17	61.10	61.94	315152
2012-07-16	61.94	62.05	61.28	61.50	265088
2012-07-17	61.76	62.45	61.63	62.39	358478
2012-07-18	62.17	63.14	62.07	62.87	451438
2012-07-19	62.87	63.24	62.71	62.97	329060
2012-07-20	62.56	62.97	61.43	61.87	529004
2012-07-23	61.01	61.27	59.75	60.56	374715
2012-07-24	60.60	61.19	60.00	60.31	480111
2012-07-25	60.55	61.00	60.21	60.23	399995
2012-07-26	61.02	61.77	60.98	61.20	563406
2012-07-27	61.61	63.50	61.47	63.04	811477
2012-07-30	63.00	63.33	62.57	62.68	412578
2012-07-31	62.63	63.20	62.41	62.88	644630
2012-08-01	63.28	63.50	61.36	61.54	754381
2012-08-02	61.45	62.50	59.78	60.42	1521351
2012-08-03	61.57	63.46	61.19	61.94	648716
2012-08-06	61.94	62.12	61.14	61.18	455154
2012-08-07	61.46	61.57	60.66	61.09	823625
2012-08-08	61.11	61.13	60.37	60.94	576966
2012-08-09	60.74	61.02	60.14	60.54	652650
2012-08-10	60.28	61.13	60.02	60.37	613620
2012-08-13	60.15	60.22	59.68	59.97	335276
2012-08-14	60.27	60.32	59.66	59.83	380303
2012-08-15	59.90	59.91	58.94	59.40	720808
2012-08-16	59.40	60.20	59.36	60.11	518649
2012-08-17	59.98	60.26	59.40	60.20	840334
2012-08-20	59.87	59.89	58.07	58.41	1404484
2012-08-21	58.56	58.61	57.52	57.81	893070
2012-08-22	57.80	58.38	57.49	58.35	741368
2012-08-23	58.37	58.39	57.63	57.90	499312
2012-08-24	57.74	58.33	57.58	58.20	619260
2012-08-27	58.21	58.48	57.91	57.99	473201
2012-08-28	57.86	58.65	57.72	58.38	400895
2012-08-29	58.37	59.37	58.25	58.83	561914
2012-08-30	58.60	58.60	57.89	58.10	473379
2012-08-31	58.38	58.83	58.09	58.36	624287
2012-09-04	58.35	59.24	58.20	59.14	859024
2012-09-05	58.97	59.48	58.72	59.34	682651
2012-09-06	59.60	61.35	59.60	61.34	1052527
2012-09-07	61.13	61.13	60.58	60.78	817108
2012-09-10	60.93	60.99	60.24	60.28	469365
2012-09-11	60.37	60.67	59.93	60.13	334425
2012-09-12	60.16	60.21	59.33	59.47	572226
2012-09-13	59.19	59.68	58.64	59.40	772959
2012-09-14	59.84	59.84	58.83	58.97	652029
2012-09-17	58.97	59.03	57.98	58.08	772231
2012-09-18	58.05	58.08	57.62	57.70	1003530
2012-09-19	57.70	58.19	57.26	57.81	821548
2012-09-20	57.44	57.80	57.01	57.51	779327
2012-09-21	57.61	58.09	57.57	57.76	1165728
2012-09-24	57.47	57.96	57.38	57.71	425449
2012-09-25	57.98	58.26	57.20	57.29	389007
2012-09-26	57.36	57.79	56.72	56.76	353239
2012-09-27	56.90	57.64	56.78	57.50	384012
2012-09-28	57.18	57.69	57.03	57.54	550212
2012-10-01	57.63	58.18	57.43	58.10	560632
2012-10-02	58.07	59.17	58.02	58.72	711482
2012-10-03	59.01	59.83	58.60	59.75	874474
2012-10-04	59.75	59.95	59.22	59.42	373328
2012-10-05	59.52	59.96	59.00	59.27	439542
2012-10-08	59.22	59.36	58.78	59.21	272446
2012-10-09	59.20	59.32	58.53	58.55	446377
2012-10-10	58.57	58.57	57.26	57.31	1007288
2012-10-11	57.60	57.70	56.51	56.53	799993
2012-10-12	56.93	57.08	56.29	56.80	665998
2012-10-15	56.96	57.08	56.54	57.05	867550
2012-10-16	57.08	57.32	56.74	57.30	1570835
2012-10-17	57.04	57.49	57.04	57.49	633132
2012-10-18	57.49	57.70	56.90	56.91	549381
2012-10-19	56.90	56.90	55.24	55.30	855371
2012-10-22	55.94	56.96	55.43	56.23	1128892
2012-10-23	55.82	55.88	55.09	55.80	702248
2012-10-24	56.00	56.39	55.72	55.97	695062
2012-10-25	56.84	56.84	56.01	56.48	499536
2012-10-26	56.55	56.61	55.66	55.69	495910
2012-10-31	56.08	56.29	55.52	55.56	689817
2012-11-01	55.45	56.15	55.04	55.58	1356698
2012-11-02	56.80	58.75	56.80	57.15	994513
2012-11-05	56.95	57.29	56.60	57.09	715283
2012-11-06	57.17	57.72	56.87	57.43	567147
2012-11-07	56.93	57.21	55.91	55.91	817655
2012-11-08	55.79	55.97	54.49	54.50	656416
2012-11-09	54.26	55.00	52.69	54.50	1487334
2012-11-12	54.56	54.65	54.18	54.53	684122
2012-11-13	54.41	55.11	54.16	54.55	805417
2012-11-14	54.60	54.93	53.60	53.85	769403
2012-11-15	53.83	53.99	53.38	53.65	842703
2012-11-16	54.99	54.99	53.07	53.44	825455
2012-11-19	53.99	54.36	53.71	54.30	763272
2012-11-20	54.24	55.06	54.04	54.68	1027683
2012-11-21	54.64	54.93	54.38	54.71	379491
2012-11-23	54.94	55.51	54.72	55.51	256124
2012-11-26	55.27	55.84	54.22	54.43	1321650
2012-11-27	54.38	54.68	53.11	53.16	2477734
2012-11-28	53.07	54.17	52.88	54.16	1012624
2012-11-29	54.51	55.61	54.22	55.60	977558
2012-11-30	55.70	56.29	55.61	56.11	1071998
2012-12-03	56.31	56.62	56.03	56.57	1399277
2012-12-04	56.19	56.89	56.13	56.76	1398607
2012-12-05	56.92	57.77	56.34	57.74	1446461
2012-12-06	57.54	58.99	57.54	58.83	1581559
2012-12-07	58.89	59.81	58.89	59.73	1081642
2012-12-10	59.82	60.18	59.08	59.90	1151673
2012-12-11	60.10	62.19	60.10	61.56	2261573
2012-12-12	61.59	61.92	61.20	61.39	1067114
2012-12-13	61.40	61.75	61.10	61.42	1083426
2012-12-14	61.21	61.50	60.90	61.06	1101683
2012-12-17	61.21	61.92	60.97	61.86	1725625
2012-12-18	61.92	61.95	61.39	61.64	759851
2012-12-19	61.67	61.67	61.16	61.16	757032
2012-12-20	61.27	61.59	61.02	61.53	710475
2012-12-21	61.34	61.69	60.50	61.28	1237612
2012-12-24	61.02	61.57	60.74	61.43	249346
2012-12-26	61.37	61.38	60.09	60.66	596619
2012-12-27	60.66	61.07	60.01	60.94	567128
2012-12-28	60.57	60.91	60.04	60.05	548085
2012-12-31	60.05	61.12	59.84	61.09	838558
2013-01-02	61.99	62.56	61.73	62.56	911609
2013-01-03	62.31	62.36	60.77	60.93	771696
2013-01-04	61.03	61.35	60.50	61.09	1033227
2013-01-07	60.76	60.97	60.51	60.75	368824
2013-01-08	60.49	60.94	60.22	60.69	427961
2013-01-09	60.94	60.95	59.83	59.90	649561
2013-01-10	60.32	60.67	60.09	60.25	510389
2013-01-11	60.27	60.50	59.42	59.70	709460
2013-01-14	59.79	61.19	59.70	60.89	720575
2013-01-15	60.57	61.33	60.51	61.22	558156
2013-01-16	60.96	61.35	60.78	61.03	379723
2013-01-17	61.14	61.69	60.93	61.61	465799
2013-01-18	61.66	61.75	60.91	61.73	603609
2013-01-22	61.50	61.75	61.14	61.49	559462
2013-01-23	61.54	61.79	60.92	61.39	500111
2013-01-24	61.38	61.87	61.20	61.39	433627
2013-01-25	61.72	62.00	61.62	61.98	662121
2013-01-28	62.00	63.05	61.97	62.97	878674
2013-01-29	62.94	62.94	62.35	62.63	723571
2013-01-30	62.47	62.83	62.16	62.26	1112519
2013-01-31	62.18	62.39	61.30	61.34	1858763
2013-02-01	61.14	61.59	60.36	60.95	1854989
2013-02-04	60.33	60.56	60.06	60.31	1200868
2013-02-05	60.68	61.61	60.32	61.30	1062798
2013-02-06	61.03	61.91	61.03	61.70	1013433
2013-02-07	61.71	61.96	61.22	61.49	926853
2013-02-08	61.59	61.75	61.37	61.52	584378
2013-02-11	61.62	61.77	61.12	61.22	312459
2013-02-12	61.54	61.54	60.85	61.49	395447
2013-02-13	61.70	61.70	60.36	60.61	846698
2013-02-14	60.74	61.88	60.69	61.63	993972
2013-02-15	61.72	62.12	61.30	61.50	945466
2013-02-19	61.61	62.67	61.51	62.60	1073657
2013-02-20	62.44	62.63	61.39	61.46	535173
2013-02-21	61.45	61.81	61.11	61.42	556981
2013-02-22	61.58	62.05	61.24	62.03	558632
2013-02-25	62.24	62.26	60.48	60.48	868965
2013-02-26	60.67	60.88	59.66	60.19	548502
2013-02-27	60.22	61.14	60.01	61.07	538244
2013-02-28	61.19	61.51	61.00	61.03	642337
2013-03-01	60.63	61.26	60.24	61.03	680561
2013-03-04	60.87	60.87	60.19	60.87	557279
2013-03-05	61.03	61.77	60.80	61.57	482563
2013-03-06	61.85	61.85	61.07	61.21	722212
2013-03-07	61.28	61.44	60.63	60.69	636992
2013-03-08	60.85	60.96	59.72	60.51	637520
2013-03-11	60.53	61.49	60.40	61.46	941870
2013-03-12	61.33	61.52	60.93	61.37	856279
2013-03-13	61.44	61.79	61.28	61.59	540256
2013-03-14	61.65	63.15	61.55	63.00	879264
2013-03-15	62.56	63.09	62.54	62.81	981912
2013-03-18	62.32	63.20	62.12	62.98	661754
2013-03-19	62.97	63.49	62.78	62.99	964913
2013-03-20	63.28	63.77	62.95	63.42	516829
2013-03-21	63.07	63.65	62.77	62.94	423777
2013-03-22	62.85	63.12	62.48	62.80	418777
2013-03-25	62.98	63.25	62.42	62.73	391269
2013-03-26	62.77	62.85	62.27	62.76	462796
2013-03-27	62.42	62.60	62.21	62.58	330677
2013-03-28	62.68	63.61	62.34	63.54	721202
2013-04-01	63.40	63.56	62.97	63.28	324704
2013-04-02	63.66	66.21	63.50	64.30	2529784
2013-04-03	64.31	64.40	62.28	62.44	1610399
2013-04-04	62.42	62.47	61.19	61.55	1864265
2013-04-05	61.30	61.30	60.13	60.54	1011758
2013-04-08	60.50	61.14	60.22	61.14	554229
2013-04-09	61.20	61.42	60.25	61.13	778265
2013-04-10	61.65	61.76	61.18	61.73	697717
2013-04-11	61.73	62.70	61.54	62.16	694682
2013-04-12	61.81	62.20	61.56	62.13	537805
2013-04-15	61.88	61.88	60.74	60.74	775041
2013-04-16	60.98	62.42	60.95	62.41	697981
2013-04-17	62.08	62.13	61.18	61.82	853051
2013-04-18	61.94	63.89	61.82	63.58	1228251
2013-04-19	63.76	65.03	63.67	64.87	1092525
2013-04-22	64.75	64.95	64.22	64.64	531773
2013-04-23	64.79	65.58	64.40	65.55	644338
2013-04-24	65.55	65.87	64.58	64.64	698697
2013-04-25	64.91	65.05	64.05	64.20	761463
2013-04-26	64.13	64.57	63.92	64.49	449525
2013-04-29	64.80	65.12	64.24	64.63	438954
2013-04-30	64.48	64.86	63.88	64.71	519139
2013-05-01	64.23	65.11	64.19	64.29	507897
2013-05-02	64.65	67.37	64.58	66.11	1614907
2013-05-03	67.65	68.17	65.98	66.86	1169365
2013-05-06	66.50	66.94	65.91	66.74	680875
2013-05-07	66.60	67.00	66.13	66.86	577219
2013-05-08	66.71	67.97	66.67	67.20	958636
2013-05-09	67.14	67.56	66.80	67.00	1064217
2013-05-10	67.04	67.64	66.86	67.51	434547
2013-05-13	67.24	67.66	67.06	67.59	353839
2013-05-14	69.01	69.01	67.62	68.43	688172
2013-05-15	68.16	68.92	68.15	68.63	696292
2013-05-16	69.07	69.78	68.60	68.65	1004272
2013-05-17	68.73	69.05	68.35	68.94	617506
2013-05-20	68.81	68.82	68.16	68.33	299594
2013-05-21	68.32	68.66	67.44	68.37	472855
2013-05-22	68.24	69.10	67.26	67.64	496023
2013-05-23	66.82	67.65	66.64	67.39	427844
2013-05-24	66.94	67.66	66.60	67.26	545226
2013-05-28	67.92	68.51	67.18	67.30	599986
2013-05-29	66.89	67.27	66.19	66.64	551576
2013-05-30	66.51	66.96	66.45	66.63	380361
2013-05-31	66.31	66.67	64.83	64.84	938922
2013-06-03	64.95	65.13	63.43	65.08	851694
2013-06-04	65.22	65.78	64.68	65.39	696443
2013-06-05	65.09	65.47	64.39	64.79	850108
2013-06-06	64.67	64.92	63.80	64.20	785475
2013-06-07	64.41	65.51	64.41	65.18	937238
2013-06-10	65.65	65.65	65.00	65.49	815309
2013-06-11	64.75	65.84	64.20	65.34	612340
2013-06-12	65.74	65.78	64.48	64.48	455016
2013-06-13	64.36	65.43	63.93	65.22	770881
2013-06-14	65.01	65.60	64.78	65.35	558408
2013-06-17	65.75	66.00	64.84	64.99	515826
2013-06-18	65.14	65.53	64.68	65.01	641423
2013-06-19	65.04	65.32	63.86	63.86	545812
2013-06-20	63.38	63.58	61.64	61.75	827715
2013-06-21	62.20	63.20	61.70	62.88	1064080
2013-06-24	62.26	63.35	61.99	62.84	637426
2013-06-25	63.30	63.30	62.08	62.25	651191
2013-06-26	62.88	63.17	62.39	62.39	585321
2013-06-27	62.83	63.49	62.71	63.11	381872
2013-06-28	62.91	63.59	62.64	63.11	882648
2013-07-01	63.51	63.83	63.04	63.23	840244
2013-07-02	63.28	63.88	62.97	63.70	648096
2013-07-03	63.58	63.85	63.25	63.53	316452
2013-07-05	63.81	64.14	63.05	63.46	367939
2013-07-08	63.58	63.84	63.02	63.24	602427
2013-07-09	63.49	64.00	62.98	63.23	975186
2013-07-10	63.23	63.54	62.66	63.27	845624
2013-07-11	64.12	64.65	64.00	64.55	547189
2013-07-12	64.50	65.35	64.50	65.27	612690
2013-07-15	65.09	65.48	64.92	64.99	531191
2013-07-16	64.75	65.30	64.41	64.82	345558
2013-07-17	65.18	65.59	65.07	65.39	483781
2013-07-18	65.44	65.95	65.33	65.49	343093
2013-07-19	65.44	65.50	64.95	65.39	381537
2013-07-22	65.33	65.88	64.79	65.64	572047
2013-07-23	65.64	65.83	64.95	65.07	343647
2013-07-24	65.16	65.49	64.04	64.19	531378
2013-07-25	64.19	65.50	63.81	65.23	642285
2013-07-26	64.77	64.94	63.89	64.77	461404
2013-07-29	64.50	64.70	63.83	63.95	537087
2013-07-30	64.21	64.82	63.99	64.12	451813
2013-07-31	64.33	65.43	64.33	64.99	661111
2013-08-01	65.39	66.00	65.28	65.81	569327
2013-08-02	65.57	66.13	65.13	65.77	491988
2013-08-05	65.74	66.17	65.59	65.80	337649
2013-08-06	65.67	65.94	65.08	65.21	567367
2013-08-07	64.95	65.19	64.42	64.43	812758
2013-08-08	65.33	66.87	64.68	66.28	1886062
2013-08-09	65.58	66.27	65.53	65.68	1054245
2013-08-12	64.76	65.15	63.77	64.02	989651
2013-08-13	64.12	64.44	63.61	63.74	804141
2013-08-14	63.50	63.85	62.95	63.10	1106431
2013-08-15	62.67	62.67	62.00	62.08	688697
2013-08-16	62.20	62.56	61.80	62.20	711493
2013-08-19	62.00	62.39	61.64	61.67	522854
2013-08-20	61.98	62.81	61.59	62.52	774125
2013-08-21	62.20	62.50	61.77	61.82	587549
2013-08-22	61.81	62.66	61.55	62.47	394747
2013-08-23	62.50	62.79	61.99	62.12	588326
2013-08-26	62.15	62.30	61.75	61.99	485233
2013-08-27	61.55	61.81	60.92	61.42	685737
2013-08-28	61.33	61.70	60.82	61.08	832314
2013-08-29	60.86	62.53	60.86	62.41	996251
2013-08-30	62.40	62.75	62.21	62.65	1008441
2013-09-03	63.00	63.39	61.87	62.18	959174
2013-09-04	61.72	63.17	61.38	62.56	898664
2013-09-05	62.51	63.49	62.51	63.32	939202
2013-09-06	63.64	63.83	62.91	63.75	1213103
2013-09-09	63.70	64.55	63.70	64.43	1128278
2013-09-10	64.62	65.11	64.58	64.96	948522
2013-09-11	64.96	65.27	64.65	65.27	577006
2013-09-12	65.28	65.35	64.85	65.12	709176
2013-09-13	65.20	65.40	65.07	65.30	713025
2013-09-16	65.60	66.12	65.39	65.44	500707
2013-09-17	65.50	65.95	65.47	65.71	412459
2013-09-18	65.75	67.00	65.18	66.92	1036664
2013-09-19	67.00	67.21	66.30	66.39	1264752
2013-09-20	66.56	66.64	65.71	65.74	1055768
2013-09-23	65.51	65.90	65.30	65.66	566670
2013-09-24	65.56	65.69	64.96	65.02	843278
2013-09-25	65.16	65.21	64.39	64.81	1279614
2013-09-26	64.64	64.98	64.08	64.51	881815
2013-09-27	64.12	64.92	64.02	64.37	714108
2013-09-30	63.99	65.00	63.80	64.65	1027262
2013-10-01	64.47	65.72	64.43	65.72	759828
2013-10-02	65.52	67.00	64.93	66.81	1681803
2013-10-03	66.69	66.88	65.90	66.59	1211780
2013-10-04	66.54	68.08	66.51	67.17	1604972
2013-10-07	66.58	67.55	66.51	67.26	999873
2013-10-08	67.30	67.68	66.73	66.75	1575519
2013-10-09	66.88	67.07	66.26	66.42	1168608
2013-10-10	66.80	67.39	66.68	67.38	676647
2013-10-11	67.42	68.28	67.33	68.26	671804
2013-10-14	67.93	68.42	67.70	68.33	660093
2013-10-15	68.16	68.22	67.03	67.23	466750
2013-10-16	67.76	68.30	67.62	68.19	638866
2013-10-17	68.04	69.66	67.97	69.61	766572
2013-10-18	69.50	69.94	68.95	69.83	991632
2013-10-21	69.95	69.97	69.46	69.76	361810
2013-10-22	69.98	70.63	69.64	69.89	595218
2013-10-23	69.74	70.01	69.35	69.44	631326
2013-10-24	69.70	69.90	68.16	68.18	738558
2013-10-25	68.18	68.78	68.16	68.65	628494
2013-10-28	68.73	69.70	68.59	69.48	844277
2013-10-29	69.56	70.34	69.50	70.30	803907
2013-10-30	70.28	70.35	67.72	67.83	1744560
2013-10-31	66.11	67.89	65.21	67.30	2043587
2013-11-01	67.24	67.51	66.29	67.01	988692
2013-11-04	67.09	67.38	66.92	67.14	1071854
2013-11-05	67.00	67.45	66.72	66.99	1252089
2013-11-06	67.07	68.70	67.07	68.59	1124500
2013-11-07	68.50	68.50	67.09	67.54	885044
2013-11-08	67.25	68.13	67.02	68.12	712072
2013-11-11	68.20	68.72	67.38	67.87	408903
2013-11-12	67.62	67.88	67.32	67.44	334115
2013-11-13	67.26	67.87	66.67	67.86	460584
2013-11-14	68.03	68.54	67.79	68.27	474016
2013-11-15	68.45	68.74	67.57	68.02	349959
2013-11-18	68.01	68.22	67.51	67.66	411196
2013-11-19	67.62	68.25	67.53	67.64	899724
2013-11-20	67.61	68.23	67.28	67.38	580143
2013-11-21	67.69	68.25	67.51	67.98	470055
2013-11-22	67.90	68.11	67.51	67.85	404753
2013-11-25	67.91	68.12	67.38	67.63	352990
2013-11-26	67.40	67.55	66.90	66.99	705354
2013-11-27	67.09	67.83	66.71	67.73	390691
2013-11-29	67.74	67.89	67.40	67.53	230558
2013-12-02	67.50	67.50	66.43	66.55	489982
2013-12-03	66.19	66.94	66.06	66.80	361094
2013-12-04	66.58	66.75	65.66	66.65	463605
2013-12-05	66.53	66.80	65.83	66.15	673808
2013-12-06	66.75	66.75	65.89	66.71	905588
2013-12-09	66.83	67.46	66.41	67.45	1123571
2013-12-10	67.20	67.33	66.86	67.23	776538
2013-12-11	67.40	67.92	67.19	67.38	1269332
2013-12-12	67.14	67.16	65.72	65.94	964795
2013-12-13	66.04	66.11	65.43	65.77	1115275
2013-12-16	66.03	66.59	65.88	65.93	463551
2013-12-17	66.29	66.55	65.93	66.19	699957
2013-12-18	66.10	67.29	65.20	67.27	787213
2013-12-19	66.93	67.34	66.70	66.94	488622
2013-12-20	67.34	67.44	66.99	67.34	754745
2013-12-23	67.58	67.71	67.02	67.14	434508
2013-12-24	67.08	67.32	66.90	67.08	105095
2013-12-26	67.20	67.30	66.80	67.18	310375
2013-12-27	67.19	67.42	67.01	67.29	225540
2013-12-30	67.36	67.97	67.23	67.64	369935
2013-12-31	67.70	68.17	67.70	68.06	354637
2014-01-02	67.91	67.91	66.65	67.00	767072
2014-01-03	67.01	67.49	66.56	66.65	419293
2014-01-06	66.72	66.94	65.97	66.09	787792
2014-01-07	66.16	66.62	65.91	66.10	628428
2014-01-08	66.06	66.12	65.43	66.05	837766
2014-01-09	66.16	66.67	66.00	66.48	498857
2014-01-10	66.48	67.00	66.48	66.97	393958
2014-01-13	83.44	83.61	82.98	83.42	36166195
2014-01-14	83.26	83.40	83.15	83.18	10632728
2014-01-15	83.15	83.45	83.15	83.40	4860577
2014-01-16	83.31	83.65	83.30	83.52	5414678
2014-01-17	83.45	83.54	83.33	83.34	5024616
2014-01-21	83.40	84.00	83.31	84.00	4010956
2014-01-22	83.80	83.84	83.50	83.50	2257917
2014-01-23	83.50	83.72	83.49	83.55	2443383
2014-01-24	83.55	83.66	83.45	83.45	2383369
2014-01-27	83.45	83.55	83.36	83.40	6878006
2014-01-28	83.40	83.48	83.33	83.42	2402357
2014-01-29	83.41	83.49	83.18	83.28	6514090
2014-01-30	83.31	83.60	83.30	83.40	9560833
2014-01-31	83.30	83.42	83.29	83.30	4261882
2014-02-03	83.33	83.36	83.22	83.22	4727621
2014-02-04	83.05	83.22	83.02	83.15	3656385
2014-02-05	83.06	83.25	83.06	83.25	4322246
2014-02-06	83.21	83.27	83.16	83.23	2123600
2014-02-07	83.23	83.40	83.20	83.40	1558873
2014-02-10	83.31	83.40	83.27	83.38	2825686
2014-02-11	83.30	83.40	83.26	83.40	1673277
2014-02-12	83.34	83.40	83.26	83.27	2088320
2014-02-13	83.29	83.36	83.26	83.32	1292984
2014-02-14	83.30	83.35	83.24	83.28	1889948
2014-02-18	83.27	83.30	83.15	83.21	1277527
2014-02-19	83.20	83.29	83.13	83.19	2260399
2014-02-20	83.21	83.28	83.21	83.21	1416920
2014-02-21	83.22	83.26	83.21	83.23	1450803
2014-02-24	83.24	83.34	83.17	83.22	4298398
2014-02-25	83.23	83.26	83.20	83.22	1586914
2014-02-26	83.26	83.26	83.14	83.14	5270865
2014-02-27	83.14	83.16	83.10	83.14	1479495
2014-02-28	83.12	83.16	82.96	82.96	5392749
2014-03-03	83.05	83.12	83.02	83.11	5326379
2014-03-04	83.10	83.11	83.06	83.09	3916784
2014-03-05	83.09	83.10	83.06	83.07	4076647
2014-03-06	83.12	83.20	83.09	83.19	2112507
2014-03-07	83.18	83.25	83.15	83.25	1566302
2014-03-10	83.22	83.25	83.19	83.25	1754114
2014-03-11	83.23	83.25	83.20	83.23	1069478
2014-03-12	83.21	83.23	83.18	83.20	2779742
2014-03-13	83.22	83.22	83.16	83.19	2383408
2014-03-14	83.19	83.20	83.17	83.19	3188229
2014-03-17	83.19	83.20	83.17	83.19	1588048
2014-03-18	83.21	83.21	83.17	83.17	2065139
2014-03-19	83.19	83.25	83.16	83.17	3211358
2014-03-20	83.18	83.21	83.16	83.16	1347968
2014-03-21	83.22	83.27	83.15	83.18	2668864
2014-03-24	83.22	83.25	83.18	83.25	2214645
2014-03-25	83.26	83.30	83.22	83.26	1627436
2014-03-26	83.29	83.29	83.23	83.24	1311206
2014-03-27	83.24	83.27	83.22	83.26	2130704
2014-03-28	83.25	83.28	83.24	83.28	1027005
2014-03-31	83.27	83.31	83.26	83.30	1476087
2014-04-01	83.28	83.31	83.26	83.30	1244426
2014-04-02	83.28	83.30	83.27	83.27	820632
2014-04-03	83.29	83.30	83.26	83.26	1266965
2014-04-04	83.26	83.30	83.25	83.28	2255987
2014-04-07	83.28	83.41	83.27	83.29	3813957
2014-04-08	83.31	83.34	83.30	83.30	2130485
2014-04-09	83.31	83.34	83.30	83.33	1531602
2014-04-10	83.32	83.34	83.28	83.28	2950902
2014-04-11	83.29	83.31	83.27	83.27	4529253
2014-04-14	83.29	83.32	83.28	83.29	3993423
2014-04-15	83.31	83.31	83.28	83.30	3889359
2014-04-16	83.31	83.31	83.27	83.28	4674822
2014-04-17	83.29	83.29	83.25	83.27	3972700
2014-04-21	83.30	83.40	83.28	83.38	1829259
2014-04-22	83.46	83.47	83.45	83.46	708641
2014-04-23	83.46	83.47	83.45	83.47	585205
2014-04-24	83.46	83.48	83.45	83.45	641190
2014-04-25	83.45	83.47	83.45	83.45	602266
2014-04-28	83.46	83.47	83.45	83.46	1396046
2014-04-29	83.46	83.47	83.45	83.45	1007120
2014-04-30	83.46	83.50	83.46	83.47	12240081
2020-02-06	24.00	25.26	18.55	18.75	5873277
2020-02-07	19.19	21.90	19.00	20.62	1221500
2020-02-10	21.37	22.15	21.10	22.10	727361
2020-02-11	22.15	24.20	21.50	24.10	764473
2020-02-12	24.40	27.60	24.10	27.60	862078
2020-02-13	27.77	31.80	26.65	29.20	1403653
2020-02-14	29.65	30.34	26.25	27.90	821731
2020-02-18	27.88	29.63	27.50	27.80	289059
2020-02-19	27.85	28.70	27.00	28.18	380876
2020-02-20	28.28	28.50	26.77	26.91	249345
2020-02-21	26.76	26.80	24.50	26.09	397347
2020-02-24	24.98	25.45	24.00	24.20	247678
2020-02-25	24.44	24.98	22.50	22.63	361491
2020-02-26	22.73	24.91	22.73	24.45	239694
2020-02-27	23.46	24.09	22.76	22.93	217006
2020-02-28	22.90	22.90	21.50	22.49	157424
2020-03-02	23.10	23.91	22.57	23.02	365221
2020-03-03	23.11	24.63	22.76	23.51	366078
2020-03-04	23.69	24.81	23.69	24.41	281497
2020-03-05	24.31	24.79	23.28	23.81	340811
2020-03-06	23.41	23.87	23.40	23.55	175937
2020-03-09	21.97	23.37	21.50	22.60	178760
2020-03-10	22.56	23.93	21.66	22.50	346924
2020-03-11	22.32	23.77	20.77	21.25	228706
2020-03-12	20.97	21.23	18.05	18.30	411252
2020-03-13	19.70	19.70	16.02	17.38	347715
2020-03-16	16.00	16.45	13.00	13.31	380895
2020-03-17	13.68	15.81	13.50	15.01	304848
2020-03-18	14.44	16.38	14.28	15.21	171522
2020-03-19	15.29	18.39	15.20	16.86	279100
2020-03-20	17.07	23.10	17.02	18.99	1920885
2020-03-23	19.43	19.89	17.07	18.01	363898
2020-03-24	18.50	20.11	18.11	19.16	222726
2020-03-25	19.00	20.47	17.66	19.60	299791
2020-03-26	19.45	20.45	18.64	19.00	172332
2020-03-27	18.67	18.67	17.05	18.05	95772
2020-03-30	18.00	18.32	17.22	18.00	106180
2020-03-31	17.99	19.00	16.88	18.00	139598
2020-04-01	17.31	17.60	16.00	16.12	173844
2020-04-02	16.12	16.63	15.03	15.26	129688
2020-04-03	15.24	16.47	15.10	16.11	227172
2020-04-06	16.54	17.75	16.17	16.65	177498
2020-04-07	17.30	17.50	15.55	15.81	128400
2020-04-08	16.04	16.72	15.44	16.70	145289
2020-04-09	16.83	17.20	16.08	16.62	179661
2020-04-13	16.73	16.73	15.82	16.10	164839
2020-04-14	16.50	17.21	16.19	17.07	296445
2020-04-15	16.80	16.99	15.67	15.90	125434
2020-04-16	16.23	16.23	15.34	16.17	139010
2020-04-17	16.63	16.75	15.66	15.98	190818
2020-04-20	15.99	16.94	15.80	16.56	345397
2020-04-21	16.50	16.50	15.68	16.10	169282
2020-04-22	16.38	16.99	15.82	16.66	123684
2020-04-23	16.81	18.47	16.70	17.74	213937
2020-04-24	17.88	18.46	17.80	18.15	220844
2020-04-27	18.39	18.90	16.50	16.53	246711
2020-04-28	16.80	17.19	15.66	16.30	221618
2020-04-29	16.74	17.60	16.50	16.89	195780
2020-04-30	16.64	16.80	15.60	15.95	239896
2020-05-01	15.81	15.97	15.01	15.38	185838
2020-05-04	15.08	15.80	14.80	15.76	128072
2020-05-05	16.34	16.72	16.01	16.49	179853
2020-05-06	16.35	16.55	15.85	16.08	150827
2020-05-07	16.16	17.35	16.04	16.84	165805
2020-05-08	17.05	17.20	16.70	16.89	80080
2020-05-11	16.93	20.80	16.80	20.71	433338
2020-05-12	20.60	21.88	18.81	19.95	335987
2020-05-13	20.03	24.30	19.62	21.40	491398
2020-05-14	20.88	21.00	19.26	19.51	271603
2020-05-15	19.53	22.00	19.25	21.41	211707
2020-05-18	22.50	23.79	21.11	21.49	299122
2020-05-19	21.86	24.25	21.86	23.51	311030
2020-05-20	23.95	27.25	23.75	25.58	365114
2020-05-21	26.02	27.22	25.60	26.55	263462
2020-05-22	26.42	26.54	24.52	25.62	321275
2020-05-26	26.40	27.28	22.91	24.32	286928
2020-05-27	24.54	24.78	22.50	24.59	140460
2020-05-28	24.69	26.44	23.88	25.02	244945
2020-05-29	24.99	25.76	23.96	25.55	271132
2020-06-01	25.60	27.19	24.93	26.18	227965
2020-06-02	26.19	28.27	25.52	28.05	236420
2020-06-03	27.99	28.85	27.06	28.13	246155
2020-06-04	27.90	28.18	26.57	27.28	225649
2020-06-05	27.95	28.11	25.51	25.73	208961
2020-06-08	26.42	28.44	26.15	27.76	314028
2020-06-09	27.49	27.98	26.89	27.78	128566
2020-06-10	27.77	27.96	26.06	26.74	190372
2020-06-11	26.06	26.45	25.05	25.50	225299
2020-06-12	26.24	26.24	24.23	24.94	239829
2020-06-15	24.50	27.36	24.50	26.85	419603
2020-06-16	27.53	27.53	26.51	27.00	281813
2020-06-17	27.21	27.26	24.11	25.65	717779
2020-06-18	25.47	27.10	25.01	26.60	628919
2020-06-19	26.82	28.10	25.71	27.30	1179616
2020-06-22	26.61	29.94	26.04	28.66	556382
2020-06-23	29.09	30.16	26.02	26.36	568577
2020-06-24	26.52	27.56	25.77	26.21	224730
2020-06-25	26.20	26.92	25.85	26.51	126636
2020-06-26	26.50	26.77	24.25	24.95	343772
2020-06-29	26.56	27.61	25.65	27.46	228976
2020-06-30	27.32	28.39	26.85	28.00	236403
2020-07-01	28.19	28.93	27.63	28.51	236995
2020-07-02	29.00	29.39	28.02	28.87	176436
2020-07-06	29.35	30.98	29.15	29.42	320815
2020-07-07	29.32	30.30	28.34	28.61	181662
2020-07-08	28.74	29.62	28.25	29.01	160684
2020-07-09	29.20	31.00	28.43	30.57	341191
2020-07-10	30.70	30.70	26.24	26.73	470313
2020-07-13	27.49	27.88	25.01	25.03	271819
2020-07-14	25.03	25.94	23.13	25.09	628029
2020-07-15	25.63	26.19	23.57	24.42	394024
2020-07-16	24.48	24.51	23.09	23.74	388931
2020-07-17	23.72	24.24	23.01	23.66	159628
2020-07-20	23.95	24.15	22.51	23.20	204290
2020-07-21	23.35	23.78	22.22	22.41	166943
2020-07-22	22.34	22.88	22.10	22.52	128471
2020-07-23	22.53	23.19	21.73	21.91	161306
2020-07-24	21.72	21.86	20.85	21.16	122261
2020-07-27	21.39	21.91	21.14	21.51	231192
2020-07-28	21.67	21.72	20.75	20.82	176904
2020-07-29	21.01	21.38	20.36	20.56	136415
2020-07-30	20.00	20.86	19.90	20.37	192285
2020-07-31	20.50	20.96	19.06	19.34	289319
2020-08-03	20.70	20.70	18.76	19.01	701510
2020-08-04	19.50	19.75	18.83	19.41	610167
2020-08-05	20.05	21.48	19.50	21.28	795287
2020-08-06	27.15	27.45	23.00	24.52	3152827
2020-08-07	24.98	24.99	23.08	23.47	799282
2020-08-10	24.49	24.50	23.86	24.10	655139
2020-08-11	24.25	24.72	23.57	23.62	438389
2020-08-12	24.03	24.48	22.02	22.28	783681
2020-08-13	22.13	22.90	21.90	22.42	781481
2020-08-14	22.35	22.67	21.34	22.48	537983
2020-08-17	22.54	23.19	22.32	22.80	714557
2020-08-18	23.79	25.83	23.50	25.63	937480
2020-08-19	25.26	26.16	24.02	25.16	801386
2020-08-20	24.90	25.55	24.82	25.34	255483
2020-08-21	25.08	26.48	24.64	26.03	612974
2020-08-24	26.04	27.41	25.28	25.66	736475
2020-08-25	25.50	26.25	25.08	25.84	479830
2020-08-26	25.78	26.21	24.85	25.16	321370
2020-08-27	25.16	25.23	24.40	24.62	313542
2020-08-28	24.20	24.96	24.02	24.94	336940
2020-08-31	25.23	26.83	25.09	25.11	569101
2020-09-01	25.00	26.50	25.00	26.12	509033
2020-09-02	25.98	26.43	25.31	26.20	383221
2020-09-03	26.17	26.21	23.50	23.93	602869
2020-09-04	23.75	23.96	21.24	21.83	1295106
2020-09-08	21.87	23.52	21.80	22.47	553535
2020-09-09	22.96	25.61	22.75	25.16	439022
2020-09-10	25.45	26.75	24.88	25.73	471417
2020-09-11	25.85	26.70	25.18	25.65	361699
2020-09-14	25.96	27.41	25.76	27.26	604958
2020-09-15	27.50	28.36	27.01	27.87	504423
2020-09-16	28.13	29.63	28.13	28.78	684768
2020-09-17	28.40	29.94	28.00	28.39	643223
2020-09-18	28.39	29.92	27.66	29.45	3838623
2020-09-21	28.96	29.79	28.29	29.57	635521
2020-09-22	29.59	29.86	26.25	27.80	608380
2020-09-23	27.71	27.81	25.96	26.09	302377
2020-09-24	25.80	26.82	25.05	26.09	214753
2020-09-25	26.12	26.96	25.90	26.76	165339
2020-09-28	27.06	27.13	26.10	26.88	226610
2020-09-29	24.87	25.25	24.18	24.72	787778
2020-09-30	24.72	25.09	24.05	24.62	616209
2020-10-01	24.35	25.60	22.23	24.44	2871879
2020-10-02	23.98	24.49	22.13	22.24	824746
2020-10-05	22.88	24.10	22.66	23.85	802090
2020-10-06	24.30	27.94	24.30	27.39	971456
2020-10-07	28.28	29.28	27.70	28.67	567300
2020-10-08	29.40	29.41	28.00	28.50	374508
2020-10-09	28.44	29.94	28.32	29.41	317380
2020-10-12	29.34	29.70	27.58	28.50	340774
2020-10-13	28.33	29.38	28.25	28.89	248100
2020-10-14	29.06	29.85	28.24	28.33	277956
2020-10-15	27.67	34.38	27.52	32.92	858577
2020-10-16	33.00	34.18	31.94	32.61	812283
2020-10-19	33.34	34.00	31.51	31.88	317105
2020-10-20	32.11	32.56	30.29	30.54	338637
2020-10-21	32.62	33.05	29.43	29.69	469173
2020-10-22	33.69	35.89	32.30	35.51	1608759
2020-10-23	36.19	38.37	34.60	37.89	1117650
2020-10-26	38.32	38.89	32.97	35.69	990632
2020-10-27	36.21	38.88	36.08	38.28	626389
2020-10-28	36.82	37.30	34.38	36.11	673517
2020-10-29	37.19	37.20	34.61	36.31	396932
2020-10-30	36.19	36.59	33.00	34.17	721613
2020-11-02	34.45	36.31	33.36	34.65	676368
2020-11-03	35.00	35.51	33.22	34.07	654680
2020-11-04	34.94	36.58	34.46	35.21	457100
2020-11-05	35.60	37.35	34.95	36.59	287916
2020-11-06	36.50	36.50	34.70	36.13	344447
2020-11-09	37.11	38.21	36.70	36.93	438155
2020-11-10	36.19	37.77	35.09	37.68	416146
2020-11-11	37.95	41.19	36.75	37.86	1115843
2020-11-12	37.08	39.72	33.14	34.34	1123462
2020-11-13	35.26	36.60	35.00	36.42	425900
2020-11-16	36.50	37.26	35.38	36.88	435150
2020-11-17	37.61	39.00	37.07	38.29	400553
2020-11-18	38.19	39.21	37.30	37.82	334021
2020-11-19	38.49	40.10	38.10	39.52	423332
2020-11-20	39.41	41.75	38.63	41.63	595599
2020-11-23	42.15	42.90	41.38	42.47	398351
2020-11-24	42.49	42.70	39.71	41.56	398086
2020-11-25	41.37	45.15	41.03	44.69	599769
2020-11-27	44.80	47.84	44.20	47.66	645142
2020-11-30	48.15	50.24	45.05	50.00	731620
2020-12-01	51.27	56.49	50.92	54.86	936811
2020-12-02	54.00	57.93	51.45	57.22	589190
2020-12-03	57.33	59.00	56.29	58.48	410143
2020-12-04	58.99	61.11	57.59	60.06	773679
2020-12-07	61.00	69.11	60.88	67.68	984645
2020-12-08	67.80	76.50	66.58	75.26	1018482
2020-12-09	70.63	74.58	68.89	72.84	828612
2020-12-10	71.79	82.55	71.02	77.50	1156815
2020-12-11	76.92	78.60	73.26	78.35	676030
2020-12-14	79.21	84.87	78.00	83.91	853047
2020-12-15	85.51	86.45	76.77	77.70	997401
2020-12-16	79.07	79.80	66.15	72.15	1596423
2020-12-17	71.86	73.89	69.00	72.10	860343
2020-12-18	73.20	77.37	71.56	72.35	3280984
2020-12-21	71.00	91.94	67.54	89.14	2004154
2020-12-22	100.65	100.65	81.00	88.52	1410197
2020-12-23	88.79	92.22	83.09	90.65	831872
2020-12-24	91.00	91.57	85.82	87.84	308588
2020-12-28	90.60	96.40	88.20	95.63	1011291
2020-12-29	96.06	98.66	82.83	88.67	1224798
2020-12-30	89.66	89.68	78.28	82.52	1505382
2020-12-31	83.42	84.32	80.17	81.64	936198
2021-01-04	81.64	84.01	76.62	83.14	994464
2021-01-05	80.21	86.60	80.00	84.07	703930
2021-01-06	81.85	88.71	79.21	85.00	691489
2021-01-07	86.36	98.87	86.36	98.63	980968
2021-01-08	98.50	117.00	98.08	101.67	1768778
2021-01-11	101.77	101.99	90.46	94.08	790656
2021-01-12	96.44	97.88	92.78	97.06	588832
2021-01-13	97.10	101.31	96.74	97.94	660653
2021-01-14	97.55	111.42	97.27	111.32	926269
2021-01-15	114.44	122.81	105.85	113.04	1203130
2021-01-19	117.45	119.10	105.60	108.89	1450104
2021-01-20	109.99	111.99	100.30	102.27	1093998
2021-01-21	101.31	102.88	91.00	92.63	2226784
2021-01-22	96.00	100.00	92.68	99.51	970894
2021-01-25	101.27	105.36	98.75	102.50	789639
2021-01-26	102.36	103.29	89.00	89.77	1400238
2021-01-27	90.00	97.51	78.30	92.01	1764373
2021-01-28	92.78	101.65	92.66	99.89	1218670
2021-01-29	95.24	99.20	93.02	96.43	849737
2021-02-01	99.71	100.01	94.02	98.35	713887
2021-02-02	100.00	100.96	96.38	99.00	757345
2021-02-03	102.73	109.38	98.02	99.50	1280336
2021-02-04	100.19	105.00	97.07	104.32	659888
2021-02-05	105.77	120.64	100.62	116.16	1470884
2021-02-08	118.50	126.90	116.33	120.75	1189561
2021-02-09	120.29	122.62	114.11	115.40	826289
2021-02-10	115.83	118.12	103.08	108.56	811892
2021-02-11	113.25	113.65	103.17	104.66	536020
2021-02-12	103.83	105.42	100.35	105.00	544445
2021-02-16	107.60	109.25	101.93	105.25	789939
2021-02-17	104.50	106.96	99.00	106.45	1021173
2021-02-18	102.18	105.01	99.01	103.30	1009346
2021-02-19	102.86	113.95	102.24	106.91	1235638
2021-02-22	104.36	119.23	103.00	110.41	1020607
2021-02-23	102.31	103.32	82.59	96.48	2695387
2021-02-24	96.30	101.85	92.21	97.03	1315661
2021-02-25	97.40	99.45	86.94	88.52	1659359
2021-02-26	90.00	92.98	84.13	89.13	1247734
2021-03-01	92.54	97.33	89.75	95.58	663595
2021-03-02	95.58	98.00	92.25	92.30	720904
2021-03-03	89.92	92.00	83.52	83.76	1476876
2021-03-04	83.00	85.63	69.09	73.49	2384609
2021-03-05	74.90	75.49	62.87	72.60	2270641
2021-03-08	72.01	79.30	70.59	71.28	1425003
2021-03-09	75.31	86.75	75.31	84.02	1365191
2021-03-10	87.68	90.39	82.65	84.32	1172571
2021-03-11	88.21	95.62	88.21	94.66	1167085
2021-03-12	91.13	98.65	89.42	98.42	936172
2021-03-15	98.26	100.00	93.38	94.82	756770
2021-03-16	95.11	97.49	90.37	94.13	747380
2021-03-17	90.16	98.58	87.66	97.80	739214
2021-03-18	93.85	95.59	88.57	88.86	1119500
2021-03-19	88.48	94.49	88.48	92.89	1228276
2021-03-22	94.66	97.14	91.76	94.76	688874
2021-03-23	93.03	93.81	87.52	88.37	870058
2021-03-24	89.15	90.78	80.51	80.85	857863
2021-03-25	79.00	85.94	78.11	83.34	1065741
2021-03-26	84.17	85.49	77.68	81.33	789599
2021-03-29	80.50	81.46	73.53	74.59	1222964
2021-03-30	73.44	76.15	70.76	75.76	1748620
2021-03-31	79.60	82.67	77.64	80.04	1778223
2021-04-01	81.71	86.74	79.33	79.74	831972
2021-04-05	81.41	83.75	78.88	80.60	659273
2021-04-06	80.00	82.11	76.10	76.84	936332
2021-04-07	76.35	79.31	73.59	74.37	695202
2021-04-08	75.66	78.27	73.44	74.82	679225
2021-04-09	73.46	73.61	68.60	70.23	1144258
2021-04-12	70.28	70.32	66.27	68.82	1401662
2021-04-13	69.26	74.96	69.19	74.80	1097568
2021-04-14	72.48	79.98	72.48	76.45	1060373
2021-04-15	79.28	79.30	72.78	73.78	787635
2021-04-16	73.26	74.34	70.78	72.69	588799
2021-04-19	70.70	74.50	69.79	70.89	793751
2021-04-20	70.35	73.32	67.24	71.06	780978
2021-04-21	68.00	75.25	67.40	74.21	831850
2021-04-22	74.34	75.01	72.05	74.51	1000109
2021-04-23	74.84	77.07	74.50	76.77	696063
2021-04-26	77.00	82.60	76.80	81.86	653450
2021-04-27	82.42	83.75	80.43	81.56	558509
2021-04-28	80.50	83.47	79.00	81.95	454505
2021-04-29	82.26	82.79	76.38	78.10	503722
2021-04-30	80.25	84.33	79.44	82.00	768673
2021-05-03	82.95	83.16	74.46	75.19	808915
2021-05-04	73.70	75.13	70.30	72.75	862216
2021-05-05	73.40	77.31	71.43	73.10	622614
2021-05-06	72.33	72.81	66.21	70.11	1182586
2021-05-07	72.48	75.56	70.10	70.82	515312
2021-05-10	70.00	70.01	63.70	64.12	1654353
2021-05-11	57.39	71.02	56.34	66.20	2292568
2021-05-12	64.26	71.18	64.00	66.88	1269076
2021-05-13	67.90	72.10	64.00	66.14	981342
2021-05-14	66.79	72.86	66.01	71.92	805142
2021-05-17	70.63	72.86	66.83	69.15	642450
2021-05-18	69.63	77.68	68.15	73.26	819469
2021-05-19	68.03	72.53	68.00	70.56	717239
2021-05-20	72.68	75.49	71.23	71.72	629232
2021-05-21	73.03	75.87	71.89	72.62	526736
2021-05-24	73.34	76.79	72.25	74.28	442754
2021-05-25	75.10	78.20	73.06	75.60	683207
2021-05-26	75.87	80.00	73.51	79.67	787855
2021-05-27	79.61	79.99	75.50	79.89	929327
2021-05-28	80.00	86.00	77.93	78.23	896279
2021-06-01	78.75	80.27	74.29	77.74	565863
2021-06-02	75.20	79.70	74.80	79.63	525172
2021-06-03	78.80	81.25	75.88	79.78	681364
2021-06-04	80.50	84.45	80.50	82.61	567543
2021-06-07	83.39	86.51	82.33	85.39	704820
2021-06-08	86.90	88.66	80.72	85.60	537907
2021-06-09	86.70	87.97	84.61	85.80	460444
2021-06-10	84.95	88.27	84.08	87.91	389346
2021-06-11	89.21	91.15	86.79	88.76	397842
2021-06-14	89.46	92.75	88.61	91.96	493430
2021-06-15	90.38	92.48	86.67	88.46	418833
2021-06-16	86.19	86.48	79.51	83.46	721078
2021-06-17	82.54	86.23	82.25	85.00	601990
2021-06-18	84.21	85.99	82.62	85.00	855789
2021-06-21	84.98	88.22	82.55	85.92	614815
2021-06-22	85.16	86.90	83.52	85.99	505476
2021-06-23	85.82	87.62	85.68	86.11	720320
2021-06-24	87.00	94.60	86.42	94.00	1198863
2021-06-25	94.47	94.60	92.18	93.85	1384338
2021-06-28	110.50	113.24	103.72	108.85	2802746
2021-06-29	109.53	112.10	106.03	110.79	1636287
2021-06-30	110.78	134.56	108.66	128.71	3895657
2021-07-01	129.46	136.79	123.44	133.60	1570093
2021-07-02	132.88	138.52	128.68	130.21	1137887
2021-07-06	129.38	129.50	112.70	112.97	1460288
2021-07-07	112.99	113.25	97.57	98.14	1738431
2021-07-08	95.46	101.89	92.64	98.05	1237468
2021-07-09	100.64	103.46	93.19	100.99	913933
2021-07-12	100.51	102.79	95.97	98.39	417898
2021-07-13	98.16	98.21	90.32	90.69	892773
2021-07-14	92.29	92.29	85.48	85.72	755028
2021-07-15	85.10	89.95	82.62	85.55	633063
2021-07-16	86.30	91.07	85.01	88.01	540347
2021-07-19	85.21	92.25	84.68	90.28	575461
2021-07-20	90.41	95.10	89.99	94.87	645794
2021-07-21	95.40	99.38	93.50	98.56	450032
2021-07-22	99.43	101.23	94.20	95.17	423843
2021-07-23	94.74	95.89	90.25	92.36	470391
2021-07-26	92.16	93.77	88.55	89.46	448784
2021-07-27	89.46	91.22	82.37	84.37	803828
2021-07-28	84.49	89.00	84.48	88.61	442446
2021-07-29	89.63	92.96	88.11	90.37	481292
2021-07-30	89.75	93.88	89.33	92.00	475175
2021-08-02	92.86	92.95	89.62	90.60	497598
2021-08-03	90.66	92.50	87.63	92.31	467624
2021-08-04	93.00	97.98	91.02	95.57	452133
2021-08-05	97.74	111.03	96.50	110.66	1298510
2021-08-06	109.19	109.99	102.10	108.39	982066
2021-08-09	109.22	110.68	102.34	106.96	713961
2021-08-10	108.00	108.04	99.39	104.28	739716
2021-08-11	106.12	108.40	101.40	108.00	583400
2021-08-12	107.56	111.61	103.05	105.68	499022
2021-08-13	105.89	106.50	100.21	101.02	743642
2021-08-16	99.27	103.42	94.28	101.94	823832
2021-08-17	100.24	102.59	97.01	102.09	622870
2021-08-18	102.71	104.95	99.01	101.50	311697
2021-08-19	99.70	102.22	95.81	97.78	478812
2021-08-20	96.68	102.65	96.68	101.95	440759
2021-08-23	105.00	109.59	103.99	106.48	727006
2021-08-24	107.20	108.32	103.15	107.35	432892
2021-08-25	107.56	108.40	102.00	102.01	446980
2021-08-26	101.90	105.00	99.93	101.58	434034
2021-08-27	102.43	109.47	101.00	106.58	630428
2021-08-30	108.02	108.83	103.75	106.89	641641
2021-08-31	107.45	112.00	106.06	110.92	845576
2021-09-01	110.36	113.78	109.10	112.20	645108
2021-09-02	113.20	114.62	110.67	114.07	767569
2021-09-03	113.48	116.50	110.54	112.52	640798
2021-09-07	112.38	116.91	112.38	113.40	597033
2021-09-08	112.87	113.36	104.55	104.76	584153
2021-09-09	105.36	110.92	105.25	108.00	548277
2021-09-10	109.89	110.45	106.06	108.94	528655
2021-09-13	108.66	109.83	100.02	101.23	873745
2021-09-14	100.49	104.98	98.10	99.88	772768
2021-09-15	99.13	102.82	99.13	102.11	798969
2021-09-16	102.33	103.27	100.12	102.07	644537
2021-09-17	102.37	103.73	96.17	102.91	2191295
2021-09-20	98.64	99.92	92.45	95.31	1166230
2021-09-21	96.52	98.67	94.39	94.96	700103
2021-09-22	95.36	98.10	94.08	95.47	441709
2021-09-23	96.20	98.31	94.59	98.13	353101
2021-09-24	97.83	100.00	92.83	94.67	546070
2021-09-27	94.28	95.99	91.03	94.84	610201
2021-09-28	93.65	95.21	89.71	91.10	733051
2021-09-29	91.48	92.48	86.65	87.24	766404
2021-09-30	87.99	89.67	86.94	87.01	712227
2021-10-01	87.01	87.28	84.13	86.38	822367
2021-10-04	85.38	85.38	80.79	83.00	1021293
2021-10-05	84.28	86.46	83.17	85.61	720273
2021-10-06	83.35	85.67	82.30	83.89	739348
2021-10-07	85.00	87.40	84.49	84.96	554245
2021-10-08	85.29	86.16	83.01	83.57	973710
2021-10-11	82.56	87.03	81.50	86.56	657368
2021-10-12	88.06	91.00	87.28	87.86	483946
2021-10-13	88.31	89.77	86.85	88.99	450807
2021-10-14	91.14	95.00	90.64	94.28	471898
2021-10-15	95.76	95.76	92.26	93.14	360385
2021-10-18	92.25	93.40	90.30	90.71	335130
2021-10-19	92.84	96.37	91.02	94.35	337207
2021-10-20	95.34	96.51	93.39	94.11	204405
2021-10-21	94.65	97.50	94.20	94.97	346586
2021-10-22	94.24	95.91	91.46	93.74	283917
2021-10-25	94.05	96.79	92.30	96.09	299071
2021-10-26	96.88	97.98	93.61	94.50	484864
2021-10-27	94.50	95.50	91.62	91.79	280563
2021-10-28	92.36	95.18	90.32	94.26	308769
2021-10-29	94.26	94.70	88.18	88.77	381155
2021-11-01	89.49	94.87	88.19	94.50	536411
2021-11-02	94.77	96.90	92.55	96.70	344093
2021-11-03	96.99	96.99	91.65	94.70	506294
2021-11-04	96.09	97.49	93.13	93.46	499121
2021-11-05	92.92	93.14	86.75	89.53	632982
2021-11-08	91.58	99.43	90.03	99.06	773088
2021-11-09	99.05	100.06	95.06	97.70	527171
2021-11-10	96.44	97.70	88.42	91.10	623683
2021-11-11	92.06	95.46	91.93	93.38	300631
2021-11-12	93.66	94.82	90.00	92.11	277160
2021-11-15	92.54	92.82	85.40	86.44	505051
2021-11-16	86.27	91.54	85.50	90.00	393803
2021-11-17	89.50	90.64	86.92	88.92	552394
2021-11-18	90.88	91.76	87.78	89.69	488733
2021-11-19	89.44	90.94	88.96	89.71	571343
2021-11-22	89.90	90.45	81.40	81.74	1094175
2021-11-23	81.28	83.21	78.77	82.64	618484
2021-11-24	82.25	83.73	79.54	81.91	778279
2021-11-26	80.00	82.81	77.86	78.69	461283
2021-11-29	80.22	81.04	76.02	76.82	769110
2021-11-30	76.50	80.48	75.34	79.15	786165
2021-12-01	79.39	80.69	72.63	72.68	628306
2021-12-02	72.37	74.80	69.29	72.56	724864
2021-12-03	72.55	74.63	66.10	68.02	1081058
2021-12-06	67.90	71.30	65.02	68.93	813844
2021-12-07	71.92	80.37	71.66	78.66	814519
2021-12-08	78.97	81.04	74.09	79.33	445898
2021-12-09	79.26	79.49	73.13	73.59	429473
2021-12-10	75.72	79.72	72.60	73.70	420650
2021-12-13	75.61	78.76	73.35	76.79	757044
2021-12-14	73.82	77.33	71.97	75.32	722851
2021-12-15	75.82	80.83	72.52	80.53	817261
2021-12-16	81.30	83.78	73.69	74.89	688060
2021-12-17	73.61	85.79	71.70	84.58	2025407
2021-12-20	82.52	85.75	79.26	83.29	593023
2021-12-21	84.85	87.00	82.50	86.35	441103
2021-12-22	85.20	88.18	83.55	85.73	319855
2021-12-23	86.50	87.80	83.51	86.50	293615
2021-12-27	84.39	85.51	80.06	80.20	473185
2021-12-28	80.42	83.90	78.03	78.50	400159
2021-12-29	78.59	80.00	77.52	79.03	324036
2021-12-30	79.03	84.95	78.42	81.63	319311
2021-12-31	82.30	86.36	79.20	79.69	283139
2022-01-03	79.75	82.54	76.50	82.16	526052
2022-01-04	81.99	82.62	74.29	78.31	603676
2022-01-05	76.35	81.10	70.74	71.57	846883
2022-01-06	71.75	75.28	69.03	70.91	784459
2022-01-07	67.49	76.88	67.47	70.36	719735
2022-01-10	70.50	71.04	64.76	68.46	1805135
2022-01-11	68.66	77.30	66.50	75.68	1143488
2022-01-12	76.25	78.67	69.18	70.24	1031557
2022-01-13	70.62	73.39	65.00	66.13	1288113
2022-01-14	65.18	68.63	63.64	67.82	1003182
2022-01-18	66.00	67.84	62.07	62.15	1172881
2022-01-19	63.39	66.59	61.30	62.37	1292247
2022-01-20	63.94	69.92	62.42	62.84	1094759
2022-01-21	62.32	67.70	62.00	62.86	1566772
2022-01-24	60.52	68.58	56.58	67.99	2260524
2022-01-25	65.06	69.50	62.50	66.61	1254926
2022-01-26	68.85	73.73	64.11	64.97	1596903
2022-01-27	67.00	67.63	59.27	59.69	1383094
2022-01-28	59.36	64.31	57.20	64.11	1302813
2022-01-31	64.50	69.24	63.26	69.21	809779
2022-02-01	70.41	72.40	65.51	69.16	1017410
2022-02-02	69.88	69.97	61.91	62.70	1134923
2022-02-03	60.95	64.12	60.10	60.27	794509
2022-02-04	60.22	62.99	57.32	61.33	836756
2022-02-07	61.11	66.50	60.82	63.14	680572
2022-02-08	62.43	63.94	60.21	62.86	615038
2022-02-09	64.33	68.64	64.33	68.40	875243
2022-02-10	65.74	71.55	63.11	64.60	1291446
2022-02-11	64.83	68.23	62.04	63.21	663498
2022-02-14	63.21	69.46	61.78	67.73	1435121
2022-02-15	69.41	74.67	69.41	73.87	1152955
2022-02-16	72.48	74.68	71.00	73.58	562352
2022-02-17	72.32	72.99	68.21	69.02	663645
2022-02-18	69.34	70.85	66.43	67.02	613455
2022-02-22	65.54	69.17	64.31	65.14	598786
2022-02-23	66.53	67.50	63.25	63.61	612809
2022-02-24	61.19	71.03	60.75	70.36	1033308
2022-02-25	70.62	74.80	68.11	74.75	951640
2022-02-28	73.85	79.74	72.89	78.35	1116451
2022-03-01	77.78	80.00	70.41	73.50	1009929
2022-03-02	74.07	74.51	69.04	74.20	902910
2022-03-03	75.11	75.70	66.78	67.80	785413
2022-03-04	67.37	69.36	63.85	64.05	1044494
2022-03-07	64.38	66.36	61.56	62.81	1089652
2022-03-08	62.06	65.42	59.58	62.47	1238747
2022-03-09	64.53	66.27	64.00	65.11	1137152
2022-03-10	63.62	66.29	61.53	65.72	528662
2022-03-11	66.48	67.99	60.51	60.91	719829
2022-03-14	60.23	60.49	53.17	53.73	1670963
2022-03-15	55.01	57.00	52.78	55.24	749949
2022-03-16	57.19	62.46	55.76	59.84	1508350
2022-03-17	59.00	62.33	57.80	62.29	724554
2022-03-18	61.93	65.87	61.24	63.11	1119135
2022-03-21	62.95	63.50	58.06	59.13	748091
2022-03-22	59.50	62.22	59.25	61.68	1068535
2022-03-23	60.84	61.00	56.65	56.78	1130194
2022-03-24	57.79	58.92	53.88	58.68	921057
2022-03-25	58.67	60.08	56.58	58.03	896897
2022-03-28	58.05	60.20	56.77	59.06	841219
2022-03-29	60.40	64.08	60.11	62.03	1659856
2022-03-30	61.61	63.79	59.21	59.45	818233
2022-03-31	59.95	60.87	56.98	57.30	949026
2022-04-01	58.06	60.75	57.42	59.95	997727
2022-04-04	61.00	62.84	59.21	62.36	1173301
2022-04-05	61.77	63.48	56.31	56.45	1132849
2022-04-06	55.23	55.71	52.66	54.80	1411659
2022-04-07	54.20	55.97	52.40	53.37	1227217
2022-04-08	53.07	54.05	50.60	51.77	978099
2022-04-11	50.75	51.16	47.18	49.01	1204629
2022-04-12	50.10	52.01	48.93	50.07	870115
2022-04-13	50.10	51.92	49.43	51.52	865369
2022-04-14	51.16	51.46	46.40	46.40	1384647
2022-04-18	46.29	46.68	43.11	43.98	1490484
2022-04-19	44.00	45.91	43.72	44.70	1133356
2022-04-20	44.73	44.88	42.55	43.77	923500
2022-04-21	44.51	46.31	41.52	42.10	1293518
2022-04-22	41.96	43.60	41.49	42.14	990240
2022-04-25	42.00	44.53	41.85	44.23	1035006
2022-04-26	43.60	44.70	39.99	40.17	1201782
2022-04-27	40.22	41.43	39.27	39.83	1200920
2022-04-28	39.88	40.96	36.31	39.57	1503240
2022-04-29	39.31	41.42	37.32	37.53	787263
2022-05-02	37.38	40.96	36.36	40.78	1072235
2022-05-03	40.88	42.39	39.19	40.03	857854
2022-05-04	40.10	44.36	37.75	43.19	1541647
2022-05-05	41.52	42.18	36.20	37.02	1494057
2022-05-06	36.62	37.15	33.89	35.68	1748285
2022-05-09	34.34	36.71	32.90	33.29	1917499
2022-05-10	35.94	39.97	32.57	35.78	2554497
2022-05-11	34.21	35.49	29.54	29.96	2388730
2022-05-12	28.86	33.34	27.77	31.44	2422194
2022-05-13	33.11	37.08	32.86	35.45	2070386
2022-05-16	34.71	36.81	32.13	32.54	1554532
2022-05-17	34.08	34.97	32.60	34.07	1149381
2022-05-18	32.51	34.06	31.21	32.03	1327676
2022-05-19	31.84	35.14	31.84	33.94	1324050
2022-05-20	34.58	35.86	31.58	35.19	1198520
2022-05-23	35.14	37.14	34.60	34.99	962858
2022-05-24	33.97	34.02	30.74	31.44	1239724
2022-05-25	31.23	33.02	30.41	31.97	1017409
2022-05-26	32.11	33.89	31.71	32.56	1441537
2022-05-27	32.91	36.10	32.15	36.07	1113375
2022-05-31	35.44	36.52	33.46	35.18	1795276
2022-06-01	35.40	36.79	32.83	34.03	979792
2022-06-02	34.28	37.90	33.46	36.85	1133139
2022-06-03	35.40	37.64	35.30	37.28	904756
2022-06-06	38.67	39.39	35.13	35.89	1023601
2022-06-07	35.27	38.62	35.00	38.52	859408
2022-06-08	38.07	41.42	37.78	40.18	832817
2022-06-09	39.50	40.05	37.74	37.80	674556
2022-06-10	35.97	36.39	32.52	33.08	1236529
2022-06-13	31.22	31.61	28.04	29.86	2029235
2022-06-14	30.09	30.93	28.57	30.83	1326137
2022-06-15	31.24	33.05	30.70	31.95	1641021
2022-06-16	30.38	32.57	29.52	32.23	1484399
2022-06-17	33.11	36.94	32.95	35.77	3677779
2022-06-21	36.82	39.61	36.82	38.05	1581441
2022-06-22	35.00	39.99	34.47	39.13	1558413
2022-06-23	39.34	41.83	38.30	41.57	1259092
2022-06-24	42.65	43.83	39.73	42.51	2777970
2022-06-27	42.81	44.07	39.87	43.09	1058155
2022-06-28	43.06	43.10	39.90	40.40	1166510
2022-06-29	40.46	41.20	38.72	40.42	1265078
2022-06-30	39.69	40.17	38.20	38.71	969773
2022-07-01	39.00	40.13	38.29	39.79	1106012
2022-07-05	39.78	46.57	38.96	46.49	1826307
2022-07-06	46.44	49.06	44.83	45.56	1288818
2022-07-07	45.44	51.83	45.25	51.67	1410096
2022-07-08	50.10	53.57	49.55	52.01	947249
2022-07-11	51.67	52.63	49.90	50.45	1516531
2022-07-12	50.75	53.38	47.26	52.88	1618702
2022-07-13	50.19	57.69	50.19	55.59	1685372
2022-07-14	55.00	57.33	53.99	56.12	1018784
2022-07-15	57.10	57.88	53.68	57.62	924690
2022-07-18	59.40	60.88	57.39	58.01	1234416
2022-07-19	58.89	64.97	58.20	64.61	1575862
2022-07-20	64.80	70.49	64.61	67.91	1826276
2022-07-21	67.91	69.97	67.28	68.48	899045
2022-07-22	68.60	68.86	62.59	62.88	1176134
2022-07-25	62.83	64.44	59.77	63.97	671136
2022-07-26	63.80	67.17	61.82	64.14	837652
2022-07-27	65.48	68.29	63.36	67.81	720660
2022-07-28	67.78	69.13	64.00	65.68	694001
2022-07-29	64.49	64.73	61.63	62.98	736013
2022-08-01	57.39	62.15	56.55	58.84	1585489
2022-08-02	58.61	61.14	58.14	59.14	801629
2022-08-03	60.85	65.47	60.85	63.01	1019615
2022-08-04	63.01	64.63	58.99	62.88	1097388
2022-08-05	60.56	63.91	58.86	63.43	1112160
2022-08-08	64.80	65.47	61.32	63.69	1085407
2022-08-09	61.72	62.16	58.25	60.96	1698330
2022-08-10	64.09	67.00	62.30	65.73	1899735
2022-08-11	66.59	73.27	65.52	66.09	2632648
2022-08-12	66.76	69.97	65.98	69.08	1559816
2022-08-15	68.31	70.98	66.57	70.31	1357258
2022-08-16	69.30	69.97	62.77	63.56	1444350
2022-08-17	61.74	62.69	58.91	59.56	1491597
2022-08-18	59.16	59.56	55.95	57.58	1578125
2022-08-19	55.65	56.19	52.79	53.29	1221812
2022-08-22	52.00	53.04	49.68	51.41	1247612
2022-08-23	51.87	54.87	50.80	54.24	1202952
2022-08-24	54.24	60.38	53.06	59.84	1347547
2022-08-25	60.65	62.31	59.78	62.15	1374162
2022-08-26	62.21	62.21	56.16	56.26	1470669
2022-08-29	54.99	56.77	54.21	55.04	915270
2022-08-30	55.84	56.00	52.47	54.38	1095196
2022-08-31	55.75	55.99	53.48	54.60	846634
2022-09-01	53.61	55.66	52.00	55.58	903761
2022-09-02	56.44	57.36	52.45	52.68	1035916
2022-09-06	52.55	54.43	50.58	52.93	794284
2022-09-07	53.06	56.48	53.06	55.81	795616
2022-09-08	54.44	58.38	54.44	57.07	816203
2022-09-09	57.43	58.38	56.80	57.51	747867
2022-09-12	57.81	59.15	55.70	57.58	873030
2022-09-13	53.51	54.72	52.45	53.33	1327930
2022-09-14	53.93	57.00	52.56	56.83	882838
2022-09-15	56.41	61.40	56.41	60.49	1692799
2022-09-16	58.86	58.86	54.17	56.12	2519330
2022-09-19	55.27	55.70	52.63	53.79	1112902
2022-09-20	53.13	55.00	52.79	53.48	668145
2022-09-21	53.73	55.85	51.59	51.62	843519
2022-09-22	50.78	51.05	47.36	48.15	1198110
2022-09-23	47.27	48.61	45.89	47.09	1042701
2022-09-26	47.05	49.64	46.38	46.56	778821
2022-09-27	48.59	49.75	47.21	48.41	831479
2022-09-28	49.27	51.85	47.91	51.02	1393350
2022-09-29	50.23	50.47	46.38	47.50	1451808
2022-09-30	47.19	50.96	47.19	47.64	1007096
2022-10-03	49.13	49.81	46.91	47.89	766271
2022-10-04	49.49	52.20	49.36	51.60	988364
2022-10-05	50.68	51.28	48.54	50.95	640080
2022-10-06	50.95	52.07	50.25	51.34	465517
2022-10-07	49.52	49.64	47.31	47.75	827168
2022-10-10	47.54	47.84	46.26	46.67	616899
2022-10-11	46.89	48.69	44.84	46.57	820726
2022-10-12	46.63	48.47	45.89	48.22	505411
2022-10-13	45.57	49.89	45.11	49.00	696238
2022-10-14	49.87	50.86	45.35	45.47	650397
2022-10-17	46.83	48.39	46.44	48.17	582854
2022-10-18	50.04	51.00	46.25	48.05	726592
2022-10-19	47.14	47.28	43.92	44.85	1121964
2022-10-20	44.56	46.37	43.38	43.85	593478
2022-10-21	44.27	45.06	42.76	44.96	903674
2022-10-24	44.68	45.38	41.42	43.55	935668
2022-10-25	44.25	47.95	44.12	46.74	1059634
2022-10-26	46.49	50.50	46.49	47.55	718774
2022-10-27	48.32	48.32	46.12	46.31	525852
2022-10-28	45.96	48.88	45.82	48.74	1023953
2022-10-31	47.97	48.45	44.01	44.06	1193490
2022-11-01	45.49	46.13	43.50	44.36	581547
2022-11-02	44.23	47.63	43.40	43.60	865607
2022-11-03	42.61	45.49	41.85	44.01	829586
2022-11-04	45.42	45.49	41.31	42.80	751003
2022-11-07	39.00	39.52	34.71	37.91	1873869
2022-11-08	38.04	39.69	37.77	38.39	950302
2022-11-09	37.95	39.07	37.34	37.88	825630
2022-11-10	41.60	44.36	40.06	44.16	1413900
2022-11-11	43.52	51.18	43.39	50.93	1880327
2022-11-14	50.93	53.60	49.73	49.74	1147477
2022-11-15	53.17	54.30	48.21	49.18	875941
2022-11-16	48.65	48.65	45.37	47.79	827755
2022-11-17	46.50	47.61	45.73	47.34	475399
2022-11-18	48.92	48.92	46.49	46.88	532144
2022-11-21	46.40	47.56	44.43	45.41	402516
2022-11-22	45.51	46.15	44.22	45.42	445697
2022-11-23	45.91	47.47	45.34	45.70	397015
2022-11-25	45.03	45.53	44.05	44.28	206841
2022-11-28	44.19	45.12	42.54	43.18	553949
2022-11-29	43.46	44.43	43.15	43.61	521778
2022-11-30	43.67	46.54	42.44	46.19	1111349
2022-12-01	46.37	47.13	43.08	45.83	820178
2022-12-02	44.82	47.41	42.67	46.82	796691
2022-12-05	46.90	46.90	43.79	44.37	963777
2022-12-06	44.26	44.26	42.15	43.18	531666
2022-12-07	43.00	44.37	42.63	44.10	504255
2022-12-08	44.73	44.82	42.81	44.69	991045
2022-12-09	44.50	44.90	42.02	42.12	495639
2022-12-12	42.33	44.39	41.56	44.30	847307
2022-12-13	48.00	51.60	45.17	45.74	1341296
2022-12-14	45.53	46.87	43.90	44.88	716412
2022-12-15	44.05	44.79	42.21	42.31	966700
2022-12-16	41.32	42.71	40.42	42.54	1533713
2022-12-19	42.52	42.52	40.00	40.10	803059
2022-12-20	41.09	41.88	40.02	41.59	748911
2022-12-21	41.79	44.40	41.29	43.23	733252
2022-12-22	42.41	42.41	39.71	41.96	920703
2022-12-23	41.70	42.08	39.92	40.36	732629
2022-12-27	39.94	40.22	37.62	38.08	808607
2022-12-28	38.11	39.29	36.33	36.73	855336
2022-12-29	37.32	39.66	36.89	38.71	775521
2022-12-30	37.77	39.24	37.03	39.11	687016
2023-01-03	39.94	40.19	36.66	37.32	814690
2023-01-04	37.85	41.59	37.70	41.20	915516
2023-01-05	40.49	41.44	39.49	41.14	798241
2023-01-06	41.08	41.35	39.41	40.38	851259
2023-01-09	41.07	41.07	38.07	38.68	1440336
2023-01-10	38.65	39.80	38.56	39.45	738282
2023-01-11	39.42	41.40	38.84	40.88	710851
2023-01-12	41.61	43.45	40.05	43.37	700697
2023-01-13	43.09	44.07	42.18	43.24	775538
2023-01-17	43.00	44.97	42.68	44.45	754659
2023-01-18	44.89	45.50	44.14	44.51	1012810
2023-01-19	43.87	43.87	41.72	42.41	848974
2023-01-20	43.09	44.78	42.05	44.54	769394
2023-01-23	44.79	45.18	42.63	44.39	661319
2023-01-24	43.73	45.19	43.37	44.55	467542
2023-01-25	43.41	44.51	41.88	44.44	494631
2023-01-26	45.23	45.48	42.89	43.85	444263
2023-01-27	43.70	46.00	43.47	45.30	596619
2023-01-30	44.55	44.70	42.01	42.10	752592
2023-01-31	42.19	44.23	42.19	43.45	488157
2023-02-01	44.39	46.88	42.66	45.97	1127320
2023-02-02	48.42	50.74	46.60	48.79	1950945
2023-02-03	46.98	49.30	46.26	48.45	1012672
2023-02-06	47.63	48.38	46.79	47.91	952500
2023-02-07	47.97	48.06	45.51	47.65	849754
2023-02-08	47.50	47.99	43.94	44.03	693541
2023-02-09	44.41	45.45	42.09	42.53	538658
2023-02-10	42.20	42.35	40.85	41.56	833038
2023-02-13	41.43	43.55	40.66	43.05	489015
2023-02-14	42.44	44.49	41.04	42.92	583781
2023-02-15	42.87	44.22	41.81	43.94	394811
2023-02-16	42.73	43.68	41.18	41.67	690580
2023-02-17	41.35	43.23	40.02	43.17	1004441
2023-02-21	41.84	42.15	39.30	39.35	1086738
2023-02-22	39.57	40.89	39.39	40.82	1022617
2023-02-23	41.44	41.44	38.81	40.48	746458
2023-02-24	39.23	39.91	38.19	38.92	1035931
2023-02-27	39.73	39.73	38.35	38.99	661269
2023-02-28	39.06	41.07	39.06	40.24	1219397
2023-03-01	40.00	40.87	38.25	38.50	767584
2023-03-02	38.00	39.10	37.75	38.81	1573651
2023-03-03	39.42	40.00	38.68	39.10	1112955
2023-03-06	39.43	39.45	37.72	38.13	753364
2023-03-07	38.00	38.75	37.33	37.62	858932
2023-03-08	37.40	38.00	36.90	37.39	858580
2023-03-09	37.31	37.88	34.46	34.81	1181659
2023-03-10	34.59	34.65	30.35	32.14	2669970
2023-03-13	31.67	34.35	31.17	33.76	1661187
2023-03-14	34.48	35.14	33.69	34.14	1018368
2023-03-15	33.52	35.29	33.21	35.10	989178
2023-03-16	35.10	36.14	34.58	35.51	919599
2023-03-17	35.16	35.32	32.72	33.22	2045434
2023-03-20	33.00	33.19	31.90	32.23	744472
2023-03-21	32.29	32.97	31.93	32.40	625093
2023-03-22	32.42	32.53	30.58	30.67	1061955
2023-03-23	31.05	31.79	29.60	30.34	1250113
2023-03-24	30.12	30.84	29.59	30.39	767902
2023-03-27	30.63	31.56	30.14	30.54	838054
2023-03-28	30.26	30.91	29.95	30.16	739071
2023-03-29	30.73	31.49	30.27	31.02	1024902
2023-03-30	31.31	31.55	29.95	30.15	833560
2023-03-31	30.46	31.21	30.08	30.62	1121855
2023-04-03	30.47	30.79	29.33	30.13	1163613
2023-04-04	30.28	30.29	28.62	29.57	1253775
2023-04-05	29.34	29.77	28.67	29.32	808303
2023-04-06	29.35	30.18	28.73	29.74	1081700
2023-04-10	29.43	30.15	29.34	30.09	740737
2023-04-11	30.27	30.52	29.80	30.09	776591
2023-04-12	30.83	30.94	29.59	29.75	953877
2023-04-13	30.00	32.82	29.90	32.24	1313678
2023-04-14	32.34	32.77	31.03	31.27	619909
2023-04-17	31.33	32.52	31.07	31.85	943907
2023-04-18	32.05	32.29	30.69	31.10	784064
2023-04-19	30.74	31.91	30.36	31.44	975423
2023-04-20	30.90	31.11	29.99	30.09	595923
2023-04-21	30.18	31.38	29.86	31.16	895856
2023-04-24	31.16	31.41	29.92	30.51	634300
2023-04-25	30.16	31.03	30.05	30.44	687935
2023-04-26	30.42	31.12	30.26	30.55	832651
2023-04-27	30.64	31.27	30.11	30.50	773452
2023-04-28	30.37	31.33	29.86	30.71	693506
2023-05-01	30.66	31.30	30.33	30.73	477869
2023-05-02	30.57	30.57	29.76	30.16	815478
2023-05-03	30.33	32.51	30.16	31.64	1525862
2023-05-04	31.30	33.46	31.01	33.27	821745
2023-05-05	33.94	34.17	33.07	33.64	866516
2023-05-08	33.75	33.85	32.44	33.35	527952
2023-05-09	32.84	34.90	32.84	34.51	617092
2023-05-10	35.00	36.57	34.09	35.85	1106577
2023-05-11	35.58	36.25	35.05	35.18	926387
2023-05-12	35.18	35.32	33.19	33.33	886691
2023-05-15	33.36	37.47	33.14	35.99	1675092
2023-05-16	35.17	35.17	33.43	33.86	1081482
2023-05-17	33.88	34.99	33.41	34.96	1159477
2023-05-18	34.96	35.02	33.65	34.89	824818
2023-05-19	35.33	35.71	33.63	34.54	864255
2023-05-22	34.61	35.48	34.43	35.15	989140
2023-05-23	35.00	35.61	34.03	34.51	1083498
2023-05-24	34.14	34.53	33.02	33.38	686421
2023-05-25	33.20	33.30	31.61	32.21	637069
2023-05-26	32.26	32.69	31.41	32.37	516261
2023-05-30	32.80	33.19	31.36	31.90	605432
2023-05-31	32.06	33.00	31.20	31.90	655532
2023-06-01	31.94	32.79	31.26	32.51	484419
2023-06-02	33.33	34.20	32.57	34.03	765210
2023-06-05	33.89	34.83	33.49	33.94	474204
2023-06-06	33.90	34.90	33.43	34.33	762356
2023-06-07	34.45	35.00	33.74	34.36	634328
2023-06-08	34.17	34.66	32.81	33.45	491730
2023-06-09	34.00	34.00	31.94	32.21	741350
2023-06-12	32.52	34.51	32.39	32.98	716069
2023-06-13	32.84	34.14	32.81	33.81	826852
2023-06-14	33.92	34.25	32.50	33.78	742115
2023-06-15	33.42	34.21	33.21	34.00	722565
2023-06-16	34.60	34.62	33.31	33.69	2563254
2023-06-20	33.22	33.76	32.75	33.33	792598
2023-06-21	32.94	33.09	31.65	32.66	794901
2023-06-22	32.29	32.85	32.07	32.53	499206
2023-06-23	32.00	32.20	31.22	31.81	1292459
2023-06-26	31.77	32.31	31.31	31.97	570474
2023-06-27	32.11	32.32	31.45	32.02	503873
2023-06-28	32.03	33.11	31.60	33.08	662790
2023-06-29	32.82	33.08	31.44	31.81	808624
2023-06-30	32.18	32.32	31.60	31.93	562418
2023-07-03	31.91	32.25	31.72	31.93	325254
2023-07-05	31.94	31.98	31.20	31.84	733262
2023-07-06	31.13	31.27	30.35	30.41	690867
2023-07-07	30.30	30.65	29.94	30.46	751001
2023-07-10	30.30	32.04	30.06	32.02	1433775
2023-07-11	32.33	32.33	31.64	31.96	735823
2023-07-12	32.50	32.73	31.69	32.14	989610
2023-07-13	32.36	32.48	31.75	32.09	985451
2023-07-14	32.38	32.38	30.67	30.86	989213
2023-07-17	30.80	31.67	30.57	30.82	1025152
2023-07-18	30.87	31.23	30.20	30.32	986834
2023-07-19	30.58	31.40	30.43	31.00	613091
2023-07-20	30.90	31.08	30.25	30.98	873558
2023-07-21	31.45	32.11	31.00	32.07	879469
2023-07-24	31.94	32.13	31.38	31.55	764605
2023-07-25	31.73	32.78	31.58	32.46	728776
2023-07-26	32.46	33.16	31.83	32.11	974848
2023-07-27	32.51	32.64	29.77	29.81	951035
2023-07-28	30.39	31.41	30.39	31.38	851634
2023-07-31	31.24	32.09	30.51	30.87	547632
2023-08-01	30.41	30.51	28.50	28.51	1344953
2023-08-02	28.50	28.73	27.46	28.25	1382591
2023-08-03	27.87	27.95	27.20	27.20	706924
2023-08-04	27.41	27.70	27.08	27.12	586023
2023-08-07	27.10	27.26	25.18	25.54	1293125
2023-08-08	25.52	26.37	25.01	26.25	1186965
2023-08-09	26.41	27.08	25.96	26.11	887147
2023-08-10	26.45	26.83	25.18	25.40	944011
2023-08-11	25.10	25.66	25.06	25.55	579085
2023-08-14	25.13	25.31	24.35	25.22	898272
2023-08-15	25.18	25.23	24.04	24.27	1014645
2023-08-16	24.03	24.27	23.19	23.21	894594
2023-08-17	23.21	23.74	22.85	23.49	1105122
2023-08-18	23.08	24.34	22.97	23.34	772457
2023-08-21	23.27	23.98	22.73	23.70	666953
2023-08-22	23.91	24.22	22.99	23.30	606910
2023-08-23	23.40	24.11	23.40	23.50	694775
2023-08-24	23.46	23.46	22.70	23.06	575634
2023-08-25	23.06	23.69	22.88	23.21	597479
2023-08-28	23.41	23.68	23.02	23.43	343666
2023-08-29	23.37	24.14	23.11	23.72	525118
2023-08-30	23.62	23.82	23.36	23.51	518009
2023-08-31	23.49	23.69	23.03	23.18	758569
2023-09-01	23.38	23.90	23.26	23.46	600559
2023-09-05	23.33	23.73	22.94	23.68	856437
2023-09-06	23.81	24.68	23.65	24.66	787819
2023-09-07	24.27	25.56	24.10	25.15	1049332
2023-09-08	25.27	25.56	24.90	25.55	780370
2023-09-11	26.20	26.20	26.20	26.20	200
2023-09-12	26.25	26.92	26.09	26.18	839515
2023-09-13	26.00	26.33	24.93	25.03	1096329
2023-09-14	25.17	25.46	24.88	25.14	679410
2023-09-15	25.14	25.40	24.91	25.05	2097377
2023-09-18	24.97	25.02	24.19	24.31	888740
2023-09-19	24.27	24.68	23.79	24.50	589745
2023-09-20	24.71	25.92	24.50	25.23	784546
2023-09-21	25.00	25.12	24.19	24.96	1328433
2023-09-22	25.37	25.54	23.74	23.76	939799
2023-09-25	23.62	23.62	22.52	23.01	796060
2023-09-26	22.80	24.28	22.80	23.60	895210
2023-09-27	23.79	24.48	23.46	24.26	748523
2023-09-28	24.25	24.38	23.48	24.02	679486
2023-09-29	24.46	24.68	23.77	24.05	903775
2023-10-02	24.00	24.00	21.18	21.50	1326405
2023-10-03	21.24	22.40	21.02	22.39	975379
2023-10-04	22.47	22.60	21.02	21.54	965748
2023-10-05	21.41	22.59	21.12	22.26	1010399
2023-10-06	21.83	22.19	21.15	21.43	878990
2023-10-09	21.17	22.11	20.81	21.92	923523
2023-10-10	21.93	22.77	21.87	22.28	614823
2023-10-11	22.35	22.99	21.72	22.31	659091
2023-10-12	22.17	22.17	20.90	21.21	770758
2023-10-13	21.33	22.34	20.96	22.26	744025
2023-10-16	22.16	22.43	21.27	22.31	630624
2023-10-17	22.02	22.53	21.73	22.27	621922
2023-10-18	22.06	22.22	20.71	20.80	892967
2023-10-19	20.40	20.46	17.76	18.36	2527892
2023-10-20	17.76	18.34	16.95	17.69	2039760
2023-10-23	17.45	19.25	16.95	19.10	2167900
2023-10-24	19.54	20.22	19.36	19.53	1342899
2023-10-25	19.27	19.62	18.91	19.34	1266626
2023-10-26	19.51	20.07	19.33	19.59	1340084
2023-10-27	19.75	19.75	18.44	18.62	1410016
2023-10-30	18.70	19.41	18.18	19.11	1244465
2023-10-31	20.58	22.08	19.25	21.14	3498923
2023-11-01	21.39	21.60	20.50	21.04	1839702
2023-11-02	21.33	22.43	21.04	21.44	1517094
2023-11-03	22.20	24.79	21.97	24.49	2400293
2023-11-06	24.78	24.92	23.25	23.30	1333475
2023-11-07	23.73	25.20	23.29	24.99	1449710
2023-11-08	24.71	24.82	22.58	22.90	1939487
2023-11-09	23.18	23.45	22.02	22.21	1307813
2023-11-10	22.30	22.92	21.61	22.16	1147694
2023-11-13	21.17	21.96	18.85	21.94	3288542
2023-11-14	23.69	24.68	22.49	24.55	2133063
2023-11-15	24.75	26.20	24.58	25.15	1805558
2023-11-16	25.26	25.33	24.18	24.79	1157312
2023-11-17	25.06	27.91	24.85	27.47	2617174
2023-11-20	27.83	31.09	27.59	30.76	3530458
2023-11-21	30.19	30.32	27.94	27.95	1785142
2023-11-22	28.68	29.84	28.24	29.47	1350689
2023-11-24	29.52	30.47	29.40	29.67	727819
2023-11-27	29.38	29.40	27.65	29.16	1231445
2023-11-28	29.10	29.90	28.23	29.77	1071509
2023-11-29	30.14	30.21	28.42	28.59	1456443
2023-11-30	29.05	29.51	27.65	28.08	1210694
2023-12-01	27.92	29.61	27.04	29.57	1133616
2023-12-04	29.42	30.29	28.32	29.56	947108
2023-12-05	29.10	29.36	28.10	28.25	727534
2023-12-06	28.89	29.86	28.27	28.67	841113
2023-12-07	28.71	29.31	28.31	28.75	727915
2023-12-08	27.49	28.79	26.29	26.40	1780125
2023-12-11	26.23	26.95	24.99	26.65	1381613
2023-12-12	26.58	26.67	25.69	26.04	913277
2023-12-13	25.73	28.37	25.08	28.28	1523875
2023-12-14	29.30	30.24	28.90	29.79	1766605
2023-12-15	29.39	29.98	28.17	28.42	1845041
2023-12-18	28.40	29.01	27.42	27.45	810891
2023-12-19	27.81	30.09	27.79	29.51	1319259
2023-12-20	29.40	30.05	27.56	27.63	1303061
2023-12-21	28.35	29.18	27.39	28.07	4318880
2023-12-22	28.53	30.09	28.26	29.48	1030640
2023-12-26	29.90	30.40	29.43	29.82	1140196
2023-12-27	30.18	30.62	28.68	29.08	1232178
2023-12-28	29.10	29.89	28.56	29.43	1186179
2023-12-29	29.35	29.50	27.13	27.22	1328648
2024-01-02	26.95	28.77	26.07	27.41	947444
2024-01-03	26.80	26.90	25.50	25.82	776445
2024-01-04	25.79	26.44	25.50	26.02	565863
2024-01-05	25.65	26.23	24.90	26.07	1020280
2024-01-08	25.84	28.10	25.38	27.86	1198812
2024-01-09	27.43	28.54	27.12	27.96	1221750
2024-01-10	27.84	28.05	26.51	27.08	1124152
2024-01-11	26.41	26.66	25.79	26.08	1267021
2024-01-12	26.26	27.08	25.48	25.60	993244
2024-01-16	25.28	25.69	24.41	25.10	902494
2024-01-17	24.34	24.79	23.56	24.13	787657
2024-01-18	24.39	24.40	23.08	23.46	665837
2024-01-19	23.46	23.99	22.75	23.69	748380
2024-01-22	24.02	25.75	23.82	24.76	1150842
2024-01-23	25.25	25.48	24.32	25.00	4643258
2024-01-24	25.47	25.70	24.73	24.76	959708
2024-01-25	25.06	25.86	24.77	24.92	762502
2024-01-26	25.23	25.61	24.18	24.29	839048
2024-01-29	26.05	28.50	24.65	28.29	2134381
2024-01-30	28.10	28.10	25.79	25.84	1582503
2024-01-31	25.58	26.03	24.27	24.40	1456849
2024-02-01	24.56	26.78	24.08	26.43	1322409
2024-02-02	25.46	26.28	24.01	25.92	1373656
2024-02-05	25.23	26.06	24.14	25.93	1135216
2024-02-06	25.86	27.96	25.36	27.88	1058152
2024-02-07	27.76	27.85	26.84	27.57	703773
2024-02-08	27.55	28.45	27.35	28.11	744079
2024-02-09	28.45	29.54	28.03	29.05	923900
2024-02-12	28.75	33.56	28.75	33.40	2547189
2024-02-13	31.15	31.61	29.52	29.98	2194843
2024-02-14	30.84	31.71	29.75	31.29	2598038
2024-02-15	31.91	34.22	31.70	33.02	1864259
2024-02-16	32.40	33.75	32.26	32.90	1429833
2024-02-20	32.35	33.14	31.33	31.80	869697
2024-02-21	31.22	32.16	30.68	31.76	803589
2024-02-22	31.84	33.87	31.40	33.54	1224252
2024-02-23	33.36	34.66	33.28	33.99	1008646
2024-02-26	33.85	36.02	33.78	35.80	1476615
2024-02-27	39.75	49.50	38.52	45.07	7426810
2024-02-28	44.85	45.79	42.65	43.61	2292084
2024-02-29	45.00	45.05	38.92	39.49	2390407
2024-03-01	40.01	41.26	39.11	39.84	1503107
2024-03-04	40.48	40.65	38.03	38.24	1061325
2024-03-05	37.13	38.86	37.10	38.51	1057011
2024-03-06	39.76	40.09	37.51	38.28	1041787
2024-03-07	38.43	39.14	36.78	36.96	924665
2024-03-08	37.91	38.99	36.88	37.53	734417
2024-03-11	37.10	38.37	36.33	36.57	957714
2024-03-12	37.23	37.23	35.33	35.80	2016519
2024-03-13	35.60	37.49	35.00	37.37	1053601
2024-03-14	37.06	37.42	33.85	34.61	1792100
2024-03-15	34.04	35.45	33.50	35.41	3022638
2024-03-18	35.40	35.72	34.03	34.07	930519
2024-03-19	33.85	35.16	33.37	34.84	947464
2024-03-20	34.53	35.73	33.77	34.87	1063136
2024-03-21	35.51	36.75	34.50	34.95	1154781
2024-03-22	34.90	34.99	33.38	33.63	689042
2024-03-25	33.67	34.35	33.35	33.69	409698
2024-03-26	34.31	34.68	33.19	33.22	578406
2024-03-27	33.56	34.20	32.80	33.96	780496
2024-03-28	34.08	34.17	32.92	33.04	1329102
2024-04-01	32.90	32.99	31.61	32.66	1016806
2024-04-02	30.65	31.00	30.00	30.55	1896107
2024-04-03	30.18	30.72	29.59	29.68	1165546
2024-04-04	29.75	30.12	28.90	29.03	944402
2024-04-05	28.51	28.74	28.03	28.20	1506125
2024-04-08	28.36	28.86	28.01	28.81	850406
2024-04-09	28.86	29.34	28.20	29.32	776406
2024-04-10	27.52	27.69	26.69	27.06	3283951
2024-04-11	27.49	27.52	26.67	27.27	1069247
2024-04-12	26.99	26.99	25.52	25.93	1299267
2024-04-15	26.20	26.42	25.14	25.70	2234343
2024-04-16	25.23	25.90	24.84	25.70	1676103
2024-04-17	26.06	26.14	24.14	24.31	1443197
2024-04-18	24.19	24.78	24.05	24.31	1714242
2024-04-19	24.14	24.94	23.64	23.90	4536965
2024-04-22	24.27	24.27	23.21	24.10	2434712
2024-04-23	24.04	25.47	23.44	23.47	1400065
2024-04-24	23.56	23.85	22.63	22.74	1110291
2024-04-25	22.00	22.55	20.84	21.60	1742568
2024-04-26	21.74	21.95	21.11	21.38	1242944
2024-04-29	21.75	22.68	21.52	22.05	912368
2024-04-30	21.56	21.91	21.08	21.22	1448238
2024-05-01	21.27	22.83	21.01	21.74	1498108
2024-05-02	22.08	23.06	22.00	22.72	1102682
2024-05-03	23.64	24.60	22.94	23.13	1226247
2024-05-06	23.34	23.71	22.66	22.78	926235
2024-05-07	22.76	22.93	21.67	22.53	1287476
2024-05-08	21.71	22.27	21.63	22.24	1020211
2024-05-09	22.24	22.82	22.02	22.54	1185555
2024-05-10	22.78	22.89	21.18	21.26	1366593
2024-05-13	21.82	24.12	21.81	24.02	1766463
2024-05-14	24.88	26.15	23.66	23.81	1437780
2024-05-15	24.81	25.64	23.97	24.11	902406
2024-05-16	24.04	24.60	23.35	23.79	683979
2024-05-17	23.76	24.86	23.24	24.62	1332156
2024-05-20	24.78	25.18	24.15	24.84	565214
2024-05-21	24.71	25.58	24.63	24.80	971795
2024-05-22	24.53	25.57	24.28	24.88	1019839
2024-05-23	24.91	24.91	23.57	24.01	912742
2024-05-24	24.09	24.50	23.72	24.32	385361
2024-05-28	24.54	24.69	23.56	24.22	755403
2024-05-29	23.49	23.80	22.65	23.68	845182
2024-05-30	24.05	24.39	23.57	24.09	1224381
2024-05-31	24.13	24.40	23.58	23.82	948776
2024-06-03	24.15	25.43	23.88	24.38	1543798
2024-06-04	24.09	25.49	23.97	24.34	640751
2024-06-05	24.47	25.11	23.81	24.49	576121
2024-06-06	24.30	24.60	23.89	24.07	538560
2024-06-07	23.53	23.98	22.97	23.21	647458
2024-06-10	22.80	24.43	22.18	24.40	1126738
2024-06-11	24.05	25.28	23.54	24.86	1689341
2024-06-12	26.00	27.76	25.71	26.06	3693400
2024-06-13	25.98	26.53	25.05	25.24	1781172
2024-06-14	24.81	25.41	24.60	24.87	1769124
2024-06-17	24.56	24.85	23.91	24.03	1539978
2024-06-18	23.94	24.01	22.82	23.17	2157956
2024-06-20	23.17	23.47	22.66	23.04	1460399
2024-06-21	23.08	23.50	22.32	22.94	2328711
2024-06-24	23.21	25.08	23.17	24.83	1935152
2024-06-25	24.80	24.80	24.01	24.25	920470
2024-06-26	24.07	24.96	23.73	24.84	1406133
2024-06-27	24.93	24.93	23.95	23.98	1070692
2024-06-28	24.17	24.17	22.88	23.43	4059772
2024-07-01	23.45	24.28	22.96	23.05	903735
2024-07-02	22.90	23.00	22.25	22.57	881176
2024-07-03	23.03	23.90	22.72	23.48	718726
2024-07-05	23.44	23.44	22.63	23.08	596674
2024-07-08	23.43	24.21	23.18	23.85	817375
2024-07-09	23.71	24.05	23.36	23.84	540596
2024-07-10	23.92	24.41	23.62	23.96	718435
2024-07-11	24.80	26.80	24.71	25.88	1398472
2024-07-12	26.31	27.62	25.81	26.88	969877
2024-07-15	25.59	25.66	24.30	25.62	1750708
2024-07-16	25.85	27.45	25.83	27.29	2147504
2024-07-17	26.76	27.52	26.40	26.93	1328571
2024-07-18	26.84	27.47	25.41	25.46	1760150
2024-07-19	25.50	25.98	24.69	25.94	2870711
2024-07-22	26.29	27.25	25.56	27.05	1434761
2024-07-23	27.80	30.83	27.30	30.32	1948755
2024-07-24	29.89	30.97	29.21	29.81	1349434
2024-07-25	29.88	33.43	29.88	32.17	3024933
2024-07-26	32.72	34.09	32.35	33.14	1090361
2024-07-29	33.33	33.47	31.21	32.04	1193710
2024-07-30	32.00	32.63	31.39	31.60	1027276
2024-07-31	31.78	32.92	31.03	31.64	877606
2024-08-01	31.12	31.67	29.76	30.31	1294654
2024-08-02	28.65	28.79	26.55	27.43	1372071
2024-08-05	24.75	26.59	23.17	25.61	1499672
2024-08-06	25.65	26.29	24.60	25.52	1205195
2024-08-07	25.51	25.99	24.37	24.46	1170412
2024-08-08	25.03	25.22	24.38	24.91	524442
2024-08-09	24.95	25.29	24.15	24.46	522403
2024-08-12	24.51	24.51	23.72	23.98	808709
2024-08-13	24.04	24.43	23.68	24.34	521303
2024-08-14	24.35	24.44	23.22	23.36	707058
2024-08-15	23.94	25.11	23.90	24.86	722119
2024-08-16	24.73	25.05	24.02	24.43	603567
2024-08-19	24.51	25.70	24.40	25.00	1310114
2024-08-20	25.00	25.41	24.42	24.53	592597
2024-08-21	24.70	25.73	24.43	25.49	478638
2024-08-22	25.65	25.65	24.45	24.52	499623
2024-08-23	24.87	26.86	24.28	26.81	1421479
2024-08-26	27.17	27.40	26.45	27.11	663746
2024-08-27	26.91	27.12	25.26	26.29	702622
2024-08-28	26.03	26.30	25.49	26.05	466000
2024-08-29	26.39	27.71	26.17	26.84	461089
2024-08-30	27.04	27.26	26.16	26.68	389979
2024-09-03	26.34	27.17	24.37	24.40	679789
2024-09-04	24.32	24.84	23.85	24.08	535707
2024-09-05	24.22	24.76	23.91	24.18	369916
2024-09-06	24.29	24.58	23.07	23.31	777634
2024-09-09	23.32	23.86	23.17	23.40	681754
2024-09-10	23.37	23.90	23.06	23.65	457129
2024-09-11	23.65	24.17	23.18	24.12	503700
2024-09-12	24.23	24.67	23.45	24.40	531548
2024-09-13	24.88	26.34	24.72	26.30	944750
2024-09-16	26.39	26.54	25.49	25.62	590859
2024-09-17	26.13	26.58	25.18	25.58	831429
2024-09-18	25.34	27.04	24.96	25.51	787688
2024-09-19	26.66	26.67	25.87	26.04	633823
2024-09-20	25.62	26.00	25.28	25.65	1927453
2024-09-23	25.81	25.83	24.47	24.72	1034030
2024-09-24	24.74	24.85	24.21	24.77	1047186
2024-09-25	24.76	25.35	24.25	24.50	861167
2024-09-26	25.19	25.95	24.64	25.12	489378
2024-09-27	25.60	25.78	24.73	25.05	654144
2024-09-30	24.94	25.24	24.22	24.50	845783
2024-10-01	24.40	24.40	23.12	23.41	909537
2024-10-02	23.28	23.60	23.05	23.50	610986
2024-10-03	23.17	23.44	22.48	22.94	700461
2024-10-04	23.50	23.73	22.95	23.41	477400
2024-10-07	23.17	23.51	22.99	23.39	826222
2024-10-08	23.30	23.53	22.95	23.26	524298
2024-10-09	23.22	23.72	22.70	23.44	489058
2024-10-10	23.05	23.34	22.67	23.03	513740
2024-10-11	22.72	24.87	22.72	24.72	882870
2024-10-14	24.65	26.88	24.53	26.59	1370911
2024-10-15	26.60	26.87	25.98	26.34	876977
2024-10-16	26.30	27.42	25.75	26.69	1467036
2024-10-17	26.16	26.43	23.68	24.35	1619758
2024-10-18	24.40	24.49	23.15	23.65	1175291
2024-10-21	23.36	23.46	22.67	23.15	1025939
2024-10-22	23.00	23.09	22.44	22.74	969631
2024-10-23	22.63	22.76	21.76	21.82	1394522
2024-10-24	22.04	22.14	21.14	22.09	927880
2024-10-25	22.18	22.32	21.50	21.55	1960123
2024-10-28	21.90	22.74	21.68	22.35	569394
2024-10-29	22.35	22.35	21.85	22.17	619016
2024-10-30	21.93	22.70	21.79	22.50	850336
2024-10-31	22.61	22.61	21.86	21.91	1127645
2024-11-01	22.30	23.11	22.05	22.93	778406
2024-11-04	22.75	24.95	22.52	24.36	1388907
2024-11-05	21.62	24.79	21.46	23.93	2301706
2024-11-06	26.00	27.30	25.24	26.62	2020878
2024-11-07	26.56	27.17	25.60	26.10	934894
2024-11-08	25.88	27.38	25.68	27.06	1266095
2024-11-11	27.58	32.29	27.50	30.35	1852654
2024-11-12	29.69	30.66	27.38	27.94	1590141
2024-11-13	28.22	28.91	27.15	27.50	822506
2024-11-14	27.55	27.82	26.20	26.31	918334
2024-11-15	26.44	26.44	23.62	24.05	2258990
2024-11-18	24.80	25.05	23.72	24.12	1281327
2024-11-19	23.75	25.39	23.67	25.29	1154027
2024-11-20	25.25	25.87	24.39	24.49	1212155
2024-11-21	24.53	24.71	23.33	23.58	1010234
2024-11-22	23.60	25.43	23.18	25.05	1187302
2024-11-25	25.94	26.90	25.59	26.65	1217402
2024-11-26	26.47	27.19	25.09	25.84	716259
2024-11-27	26.09	27.30	26.09	27.20	646935
2024-11-29	27.41	28.10	27.00	27.37	568879
2024-12-02	27.33	28.63	27.00	28.30	1037526
2024-12-03	27.78	27.95	25.79	25.98	804577
2024-12-04	26.03	27.12	25.68	26.02	660902
2024-12-05	25.58	25.97	25.08	25.32	624935
2024-12-06	25.63	28.00	25.59	26.71	1030308
2024-12-09	27.76	28.33	26.54	27.52	1417442
2024-12-10	27.73	31.00	27.60	30.20	2301862
2024-12-11	30.56	30.80	27.62	28.90	1392489
2024-12-12	28.68	28.95	27.45	28.06	1057484
2024-12-13	27.81	28.29	27.02	27.93	879040
2024-12-16	28.09	29.16	27.70	28.93	907260
2024-12-17	28.92	29.53	28.34	28.58	1542208
2024-12-18	28.98	29.09	25.70	26.45	1766456
2024-12-19	25.99	27.20	24.96	26.85	1673017
2024-12-20	26.90	29.20	26.74	29.01	2744507
2024-12-23	29.25	29.52	28.30	28.70	747063
2024-12-24	28.77	29.12	28.00	28.81	263588
2024-12-26	28.41	29.11	27.75	28.70	577223
2024-12-27	28.57	28.75	26.42	26.59	884487
2024-12-30	26.26	26.41	24.77	25.27	992728
2024-12-31	25.45	25.64	24.71	24.80	650029
2025-01-02	24.82	25.02	24.18	24.70	1191870
2025-01-03	24.90	26.20	24.66	25.38	892489
2025-01-06	25.58	27.00	24.76	26.36	1297199
2025-01-07	27.02	28.39	26.65	27.08	1820812
2025-01-08	26.84	27.82	25.94	26.80	1309891
2025-01-10	25.94	27.05	25.59	26.39	1708522
2025-01-13	25.43	25.68	23.75	25.54	1076220
2025-01-14	25.50	25.62	22.80	23.30	2400209
2025-01-15	24.64	25.07	22.50	23.39	1691337
2025-01-16	23.45	23.74	22.80	23.40	896954
2025-01-17	23.86	23.95	23.23	23.44	950823
2025-01-21	23.75	24.60	23.54	24.53	802899
2025-01-22	24.43	26.55	24.02	26.39	1164739
2025-01-23	26.07	26.88	25.15	26.29	1293760
2025-01-24	26.22	26.76	25.50	25.98	622189
2025-01-27	25.45	26.25	25.19	25.91	877671
2025-01-28	25.94	26.07	24.82	25.26	609900
2025-01-29	26.10	26.79	25.03	25.91	772423
2025-01-30	26.37	27.97	26.26	27.28	1034007
2025-01-31	27.35	27.79	25.55	25.92	932494
2025-02-03	25.02	25.99	24.32	25.59	844812
2025-02-04	25.72	26.35	25.10	25.75	774144
2025-02-05	26.15	27.89	25.89	27.82	1024093
2025-02-06	28.08	28.95	27.52	27.65	1497038
2025-02-07	27.54	27.98	26.88	27.41	1129629
2025-02-10	27.56	27.70	26.10	26.57	1007545
2025-02-11	25.97	26.94	25.35	26.85	780980
2025-02-12	26.36	28.80	26.23	28.57	1127815
2025-02-13	28.99	29.22	28.02	28.61	1173768
2025-02-14	29.25	34.49	28.84	32.40	3374549
2025-02-18	33.76	35.25	33.07	33.49	2030714
2025-02-19	33.14	34.82	33.12	34.09	1581920
2025-02-20	34.47	34.71	32.92	33.14	1252996
2025-02-21	33.91	33.91	30.19	30.43	1883868
2025-02-24	30.61	31.84	29.16	30.79	1834681
2025-02-25	32.10	32.71	29.03	29.84	2112422
2025-02-26	29.83	29.99	27.52	27.89	1173286
2025-02-27	28.22	29.21	26.98	27.11	1194194
2025-02-28	26.77	27.29	25.77	26.34	1470578
2025-03-03	26.54	26.74	24.80	25.10	1346442
2025-03-04	24.15	27.43	23.63	26.44	2293169
2025-03-05	26.49	26.93	25.73	26.11	1363657
2025-03-06	0.00	0.00	0.00	27.25	1391517
2025-03-07	26.89	29.05	26.54	28.48	1329744
2025-03-10	27.84	28.06	24.03	25.69	8844168
2025-03-11	26.18	27.08	24.84	26.42	3021220
2025-03-12	26.91	28.49	26.77	27.42	4303596
2025-03-13	27.48	28.34	24.70	25.06	1849461
2025-03-14	25.55	25.81	23.94	24.23	2167102
2025-03-17	23.91	24.79	23.10	24.52	1885575
2025-03-18	23.92	24.01	22.50	22.59	1932966
2025-03-19	22.50	24.32	22.50	23.64	1657539
2025-03-20	23.17	23.75	22.61	22.87	1702711
2025-03-21	22.60	23.43	22.14	23.30	2508411
2025-03-24	23.73	24.53	23.60	24.01	1631777
2025-03-25	23.91	24.05	22.64	23.22	2394030
2025-03-26	23.06	23.18	21.76	21.91	1730740
2025-03-27	21.85	22.62	21.60	22.19	932881
2025-03-28	22.54	22.97	21.70	22.21	2373524
2025-03-31	21.25	21.38	18.30	19.53	5742389
2025-04-01	19.45	19.45	17.55	17.64	4371104
2025-04-02	17.25	19.14	17.16	18.48	2110998
2025-04-03	17.10	17.49	16.30	16.46	3383353
2025-04-04	15.83	16.67	14.72	15.27	5490988
2025-04-07	14.51	16.04	13.53	15.30	4472888
2025-04-08	16.19	16.19	13.99	14.54	3546409
2025-04-09	14.17	17.04	13.54	16.37	4941580
2025-04-10	15.76	15.82	13.98	14.63	3297802
2025-04-11	14.58	15.67	14.55	15.47	2395665
2025-04-14	15.99	17.21	15.75	17.00	2891551
2025-04-15	16.79	17.94	16.60	17.28	1985366
2025-04-16	16.98	16.98	16.04	16.62	1738779
2025-04-17	16.58	17.20	16.49	17.00	1136640
2025-04-21	16.78	19.48	16.66	18.24	3279094
2025-04-22	18.38	19.31	18.34	19.13	1979605
2025-04-23	20.00	20.81	19.85	19.87	2133328
2025-04-24	19.87	20.20	19.45	20.17	1719803
2025-04-25	19.81	19.97	19.39	19.52	1222475
2025-04-28	19.59	20.17	19.36	19.80	1269963
2025-04-29	19.80	20.20	19.28	19.71	1536290
2025-04-30	19.13	20.08	18.91	19.93	2085216
2025-05-01	19.94	20.58	19.31	19.83	1605841
2025-05-02	20.04	20.90	19.94	20.24	1778298
2025-05-05	19.86	20.05	19.30	19.82	1957824
2025-05-06	19.30	19.34	15.65	15.99	5159182
2025-05-07	16.20	16.24	15.51	16.23	2638830
2025-05-08	16.26	17.75	15.64	17.25	3148936
2025-05-09	17.40	18.75	17.37	17.41	2383498
2025-05-12	18.43	19.15	17.84	18.24	2233454
2025-05-13	18.50	18.75	17.78	18.05	1733156
2025-05-14	18.00	18.42	16.87	17.24	1664345
2025-05-15	17.20	17.32	16.65	17.25	1207027
2025-05-16	17.48	17.96	17.19	17.89	1656570
2025-05-19	17.48	18.00	17.21	17.66	1071950
2025-05-20	17.62	18.31	17.26	17.75	1435076
2025-05-21	17.42	17.78	16.93	17.22	1857047
2025-05-22	17.14	17.48	16.71	17.24	1332568
2025-05-23	16.70	17.11	16.61	16.83	962382
2025-05-27	17.30	17.47	16.92	17.03	1334130
2025-05-28	17.06	17.27	16.73	16.88	1403398
2025-05-29	16.79	16.79	15.36	16.32	2328386
2025-05-30	16.15	16.39	15.35	15.83	2294584
2025-06-02	16.00	16.82	15.68	16.19	1993753
2025-06-03	16.52	16.96	15.80	16.88	1480428
2025-06-04	16.89	17.49	16.84	17.15	1363033
2025-06-05	17.13	17.63	16.70	17.00	2031434
2025-06-06	17.63	18.97	17.33	18.58	3902892
2025-06-09	19.45	19.45	17.92	18.17	1568505
2025-06-10	18.27	19.05	18.07	18.08	1263264
2025-06-11	18.40	18.45	17.75	17.89	1768705
2025-06-12	17.56	17.74	17.00	17.44	1401839
2025-06-13	16.90	17.39	16.70	17.06	1424905
2025-06-16	17.55	17.55	16.38	16.62	1639359
2025-06-17	17.47	18.33	16.54	16.67	3324085
2025-06-18	16.61	17.53	16.18	16.99	1839045
2025-06-20	17.16	17.30	16.35	16.76	2188017
2025-06-23	16.67	16.93	16.11	16.71	1346266
2025-06-24	17.15	17.38	16.83	17.15	1314875
2025-06-25	17.16	17.33	16.63	16.76	1497376
2025-06-26	16.80	17.23	16.49	17.14	1295418
2025-06-27	17.32	17.51	16.75	16.80	4494819

Explore More About BEAM

Coins representing dividend payouts and trends

BEAM Dividend History

Discover Beam Therapeutics 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

BEAM Stock Split History

Discover Beam Therapeutics 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

BEAM Historical Prices

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

Web Analytics