"Open","High","Low","Close","Volume","Date","Emiten"
1480,1500,1475,1500,1526600,"2020-12-15","AMOR"
1490,1490,1485,1485,1435400,"2020-12-16","AMOR"
1490,1500,1485,1490,5121600,"2020-12-17","AMOR"
1490,1510,1485,1510,3389800,"2020-12-18","AMOR"
1505,1525,1430,1480,3429800,"2020-12-21","AMOR"
1480,1485,1465,1475,2187600,"2020-12-22","AMOR"
1470,1470,1460,1460,97200,"2020-12-23","AMOR"
1470,1475,1465,1475,2855800,"2020-12-28","AMOR"
1480,1480,1455,1460,5989200,"2020-12-29","AMOR"
1460,1460,1455,1455,48400,"2020-12-30","AMOR"
1460,1490,1455,1490,3174800,"2021-01-04","AMOR"
1490,1490,1465,1485,2925200,"2021-01-05","AMOR"
1490,1495,1480,1480,1245000,"2021-01-06","AMOR"
1485,1515,1485,1510,4303400,"2021-01-07","AMOR"
1510,1520,1510,1515,2973000,"2021-01-08","AMOR"
1510,1545,1490,1540,4221400,"2021-01-11","AMOR"
1545,1580,1545,1560,3174400,"2021-01-12","AMOR"
1600,1600,1560,1575,2429400,"2021-01-13","AMOR"
1580,1605,1575,1600,4080400,"2021-01-14","AMOR"
1600,1625,1585,1600,4727200,"2021-01-15","AMOR"
1600,1615,1600,1605,3626600,"2021-01-18","AMOR"
1610,1765,1605,1730,14295400,"2021-01-19","AMOR"
1735,1750,1625,1680,5271200,"2021-01-20","AMOR"
1685,1695,1645,1645,2792800,"2021-01-21","AMOR"
1650,1650,1585,1585,608000,"2021-01-22","AMOR"
1600,1630,1600,1615,4571400,"2021-01-25","AMOR"
1620,1620,1580,1580,2483600,"2021-01-26","AMOR"
1590,1605,1580,1605,2525600,"2021-01-27","AMOR"
1600,1605,1560,1560,3861600,"2021-01-28","AMOR"
1580,1600,1575,1590,3118000,"2021-01-29","AMOR"
1590,1590,1570,1575,3668200,"2021-02-01","AMOR"
1580,1595,1570,1595,4796400,"2021-02-02","AMOR"
1600,1620,1600,1620,2215200,"2021-02-03","AMOR"
1625,1645,1625,1635,3157000,"2021-02-04","AMOR"
1640,1660,1640,1650,4415200,"2021-02-05","AMOR"
1655,1660,1590,1630,2934600,"2021-02-08","AMOR"
1630,1630,1610,1630,3155000,"2021-02-09","AMOR"
1630,1630,1570,1570,4048200,"2021-02-10","AMOR"
1580,1580,1560,1565,3242000,"2021-02-11","AMOR"
1570,1570,1560,1560,3092800,"2021-02-15","AMOR"
1565,1580,1565,1580,3184800,"2021-02-16","AMOR"
1580,1590,1580,1590,5450400,"2021-02-17","AMOR"
1590,1590,1575,1580,1126600,"2021-02-18","AMOR"
1580,1590,1580,1580,2663200,"2021-02-19","AMOR"
1580,1600,1580,1585,6688800,"2021-02-22","AMOR"
1585,1595,1565,1570,2701600,"2021-02-23","AMOR"
1575,1580,1570,1570,3482400,"2021-02-24","AMOR"
1575,1580,1565,1565,2720400,"2021-02-25","AMOR"
1570,1570,1545,1555,2118400,"2021-02-26","AMOR"
1550,1555,1550,1550,3208400,"2021-03-01","AMOR"
1550,1550,1520,1520,1322000,"2021-03-02","AMOR"
1530,1535,1520,1520,2143800,"2021-03-03","AMOR"
1525,1640,1525,1570,7758600,"2021-03-04","AMOR"
1575,1590,1560,1565,4090200,"2021-03-05","AMOR"
1565,1595,1555,1595,4179800,"2021-03-08","AMOR"
1595,1660,1595,1660,6857800,"2021-03-09","AMOR"
1660,1670,1620,1640,4450400,"2021-03-10","AMOR"
1645,1655,1620,1645,5174800,"2021-03-12","AMOR"
1650,1650,1625,1625,3767000,"2021-03-15","AMOR"
1625,1635,1625,1625,3044400,"2021-03-16","AMOR"
1625,1630,1620,1625,2924200,"2021-03-17","AMOR"
1625,1630,1625,1630,3835800,"2021-03-18","AMOR"
1630,1635,1620,1625,2911400,"2021-03-19","AMOR"
1630,1630,1605,1625,4881000,"2021-03-22","AMOR"
1630,1645,1625,1640,4078400,"2021-03-23","AMOR"
1640,1665,1615,1635,26683200,"2021-03-24","AMOR"
1635,1635,1565,1585,4021000,"2021-03-25","AMOR"
1585,1610,1560,1595,5893000,"2021-03-26","AMOR"
1600,1695,1595,1690,4732600,"2021-03-29","AMOR"
1690,1710,1665,1665,3752600,"2021-03-30","AMOR"
1665,1670,1630,1665,3423800,"2021-03-31","AMOR"
1665,1680,1660,1680,3493200,"2021-04-01","AMOR"
1685,1685,1670,1680,3303800,"2021-04-05","AMOR"
1685,1800,1675,1785,6068600,"2021-04-06","AMOR"
1785,1805,1785,1800,7562800,"2021-04-07","AMOR"
1805,1875,1800,1875,4422000,"2021-04-08","AMOR"
1875,1875,1850,1860,3293000,"2021-04-09","AMOR"
1850,1890,1845,1890,5386000,"2021-04-12","AMOR"
1890,1900,1855,1860,3207600,"2021-04-13","AMOR"
1860,1880,1840,1875,4683600,"2021-04-14","AMOR"
1875,1880,1855,1865,4108000,"2021-04-15","AMOR"
1870,1950,1865,1940,6129800,"2021-04-16","AMOR"
1940,1945,1870,1870,2897600,"2021-04-19","AMOR"
1870,1885,1845,1880,4832600,"2021-04-20","AMOR"
1870,1900,1855,1895,2987400,"2021-04-21","AMOR"
1885,1890,1875,1880,3211600,"2021-04-22","AMOR"
1880,1910,1855,1910,4485600,"2021-04-23","AMOR"
1910,1925,1910,1915,3284800,"2021-04-26","AMOR"
1915,1920,1825,1895,4116400,"2021-04-27","AMOR"
1895,1895,1865,1885,3284800,"2021-04-28","AMOR"
1885,2000,1875,1960,6166600,"2021-04-29","AMOR"
1960,2000,1950,1990,9307600,"2021-04-30","AMOR"
1990,2085,1985,2060,13941200,"2021-05-03","AMOR"
2055,2095,2055,2090,4622000,"2021-05-04","AMOR"
2080,2085,2060,2065,3150400,"2021-05-05","AMOR"
2065,2065,1950,2000,5864200,"2021-05-06","AMOR"
2000,2005,1925,2005,7393200,"2021-05-07","AMOR"
2005,2145,2000,2090,7352800,"2021-05-10","AMOR"
2095,2265,2090,2155,7103800,"2021-05-11","AMOR"
2160,2160,2075,2085,6044400,"2021-05-17","AMOR"
2085,2085,2055,2065,3047600,"2021-05-18","AMOR"
2065,2065,2035,2035,4200400,"2021-05-19","AMOR"
2035,2220,2030,2125,8503000,"2021-05-20","AMOR"
2125,2125,2035,2060,5942600,"2021-05-21","AMOR"
2075,2075,2005,2005,4280600,"2021-05-24","AMOR"
2010,2045,2000,2045,5869400,"2021-05-25","AMOR"
2045,2175,2040,2080,6376600,"2021-05-27","AMOR"
2080,2080,2040,2055,3330000,"2021-05-28","AMOR"
2055,2055,1985,1990,5237200,"2021-05-31","AMOR"
2000,2000,1950,1975,4548600,"2021-06-02","AMOR"
1980,2000,1960,1975,6948200,"2021-06-03","AMOR"
1980,1985,1975,1985,3281200,"2021-06-04","AMOR"
1985,1990,1950,1980,3417200,"2021-06-07","AMOR"
1980,1980,1905,1905,3054200,"2021-06-08","AMOR"
1915,1915,1845,1845,2946000,"2021-06-09","AMOR"
1850,1950,1850,1860,6234800,"2021-06-10","AMOR"
1865,1865,1830,1845,3393400,"2021-06-11","AMOR"
1850,1855,1815,1815,3804000,"2021-06-14","AMOR"
1820,1825,1775,1800,3601400,"2021-06-15","AMOR"
1805,1805,1760,1760,3877200,"2021-06-16","AMOR"
1765,1820,1760,1785,6522400,"2021-06-17","AMOR"
1790,1835,1760,1785,10029400,"2021-06-18","AMOR"
1775,1835,1760,1785,2469800,"2021-06-21","AMOR"
1790,1800,1785,1800,3461600,"2021-06-22","AMOR"
1805,1810,1740,1740,2081200,"2021-06-23","AMOR"
1750,1750,1675,1675,1102200,"2021-06-24","AMOR"
1680,1685,1645,1685,3252400,"2021-06-25","AMOR"
1700,1760,1665,1670,6224600,"2021-06-28","AMOR"
1675,1675,1650,1655,5634600,"2021-06-29","AMOR"
1660,1790,1660,1750,3511800,"2021-06-30","AMOR"
1755,1765,1720,1730,4396600,"2021-07-01","AMOR"
1740,1740,1685,1685,1926600,"2021-07-02","AMOR"
1690,1690,1640,1655,2387200,"2021-07-05","AMOR"
1660,1660,1600,1660,4890200,"2021-07-06","AMOR"
1660,1795,1660,1710,5366000,"2021-07-07","AMOR"
1710,1735,1700,1705,3267600,"2021-07-08","AMOR"
1705,1900,1665,1710,4290400,"2021-07-09","AMOR"
1725,1780,1700,1750,2813800,"2021-07-12","AMOR"
1750,1765,1700,1725,2348200,"2021-07-13","AMOR"
1730,1730,1680,1715,4536600,"2021-07-14","AMOR"
1705,1715,1695,1715,2296200,"2021-07-15","AMOR"
1710,1715,1680,1705,2231800,"2021-07-16","AMOR"
1705,1710,1645,1660,2091600,"2021-07-19","AMOR"
1665,1665,1575,1615,1973200,"2021-07-21","AMOR"
1615,1635,1565,1600,2230400,"2021-07-22","AMOR"
1600,1605,1565,1600,2428200,"2021-07-23","AMOR"
1600,1610,1570,1610,2251800,"2021-07-26","AMOR"
1610,1635,1585,1620,3813800,"2021-07-27","AMOR"
1620,1655,1565,1610,1624600,"2021-07-28","AMOR"
1610,1640,1575,1630,2067400,"2021-07-29","AMOR"
1630,1635,1575,1635,2348800,"2021-07-30","AMOR"
1630,1630,1580,1600,16578600,"2021-08-02","AMOR"
1600,1640,1595,1615,10175200,"2021-08-03","AMOR"
1620,1625,1600,1620,1617600,"2021-08-04","AMOR"
1620,1625,1590,1620,1586600,"2021-08-05","AMOR"
1620,1620,1580,1600,1508400,"2021-08-06","AMOR"
1600,1600,1550,1570,1397400,"2021-08-09","AMOR"
1585,1585,1465,1465,1798400,"2021-08-10","AMOR"
1465,1550,1460,1545,2551200,"2021-08-12","AMOR"
1550,1600,1520,1600,2488800,"2021-08-13","AMOR"
1600,1610,1545,1575,2307400,"2021-08-16","AMOR"
1585,1735,1560,1735,3805800,"2021-08-18","AMOR"
1745,1775,1655,1685,1524000,"2021-08-19","AMOR"
1685,1695,1665,1675,1747000,"2021-08-20","AMOR"
1695,1700,1670,1695,1452800,"2021-08-23","AMOR"
1710,1715,1670,1705,1924800,"2021-08-24","AMOR"
1705,1775,1645,1695,1427200,"2021-08-25","AMOR"
1705,1725,1670,1725,1531000,"2021-08-26","AMOR"
1730,1750,1680,1705,1636800,"2021-08-27","AMOR"
1715,1745,1685,1695,1212800,"2021-08-30","AMOR"
1695,1850,1665,1840,2076200,"2021-08-31","AMOR"
1850,1850,1755,1755,805000,"2021-09-01","AMOR"
1755,1755,1650,1710,973600,"2021-09-02","AMOR"
1710,1790,1710,1770,1288800,"2021-09-03","AMOR"
1775,1820,1765,1770,1695800,"2021-09-06","AMOR"
1770,1830,1725,1815,1665000,"2021-09-07","AMOR"
1815,1815,1735,1780,759000,"2021-09-08","AMOR"
1780,1925,1765,1920,2598200,"2021-09-09","AMOR"
1915,1925,1820,1860,892800,"2021-09-10","AMOR"
1860,1860,1795,1850,964800,"2021-09-13","AMOR"
1865,1910,1850,1910,1137000,"2021-09-14","AMOR"
1920,1925,1860,1920,906600,"2021-09-15","AMOR"
1920,2175,1890,2015,2796200,"2021-09-16","AMOR"
2015,2020,1960,2005,1255400,"2021-09-17","AMOR"
2005,2005,1955,2000,9908600,"2021-09-20","AMOR"
2000,2000,1860,1885,707800,"2021-09-21","AMOR"
1895,1955,1800,1875,1592800,"2021-09-22","AMOR"
1875,1925,1865,1895,1466000,"2021-09-23","AMOR"
1900,1925,1875,1900,17736200,"2021-09-24","AMOR"
1900,1900,1845,1900,893600,"2021-09-27","AMOR"
1900,1900,1830,1840,1109800,"2021-09-28","AMOR"
1850,1860,1825,1830,1112000,"2021-09-29","AMOR"
1835,1840,1775,1835,1223600,"2021-09-30","AMOR"
1830,1850,1825,1850,1279600,"2021-10-01","AMOR"
1865,1925,1825,1920,1635800,"2021-10-04","AMOR"
1920,1920,1840,1905,1325000,"2021-10-05","AMOR"
1905,1945,1855,1925,1161800,"2021-10-06","AMOR"
1930,1935,1840,1915,1150400,"2021-10-07","AMOR"
1915,1945,1875,1915,1097000,"2021-10-08","AMOR"
1915,1945,1865,1940,1311000,"2021-10-11","AMOR"
1940,1940,1900,1935,1913800,"2021-10-12","AMOR"
1935,1945,1900,1935,1959200,"2021-10-13","AMOR"
1930,1945,1835,1910,1971200,"2021-10-14","AMOR"
1910,1910,1805,1910,1807200,"2021-10-15","AMOR"
1910,1915,1895,1915,1461000,"2021-10-18","AMOR"
1905,1915,1800,1800,1678800,"2021-10-19","AMOR"
1815,1815,1745,1745,1061400,"2021-10-21","AMOR"
1765,1765,1725,1730,1364000,"2021-10-22","AMOR"
1750,1780,1750,1780,1950400,"2021-10-25","AMOR"
1785,1900,1735,1900,3380600,"2021-10-26","AMOR"
1930,1930,1820,1900,1290400,"2021-10-27","AMOR"
1900,1915,1815,1845,1488200,"2021-10-28","AMOR"
1855,1905,1820,1880,1955000,"2021-10-29","AMOR"
1880,1900,1850,1875,1419000,"2021-11-01","AMOR"
1900,1915,1805,1915,2434200,"2021-11-02","AMOR"
1940,1940,1850,1910,989400,"2021-11-03","AMOR"
1910,1920,1875,1900,1810400,"2021-11-04","AMOR"
1915,1915,1900,1910,984000,"2021-11-05","AMOR"
1910,1935,1905,1935,1254200,"2021-11-08","AMOR"
1930,1945,1915,1915,1509800,"2021-11-09","AMOR"
1925,1940,1875,1900,1187600,"2021-11-10","AMOR"
1915,1925,1890,1900,1114400,"2021-11-11","AMOR"
1915,1925,1890,1900,1451600,"2021-11-12","AMOR"
1915,1940,1915,1940,1912000,"2021-11-15","AMOR"
1940,2000,1925,1995,2031200,"2021-11-16","AMOR"
1995,2005,1925,1970,2007400,"2021-11-17","AMOR"
1980,1980,1925,1940,2713200,"2021-11-18","AMOR"
1950,2035,1930,1990,1890800,"2021-11-19","AMOR"
1990,2010,1980,2010,1491400,"2021-11-22","AMOR"
2005,2015,1900,1980,1154400,"2021-11-23","AMOR"
1995,2070,1980,2025,1667000,"2021-11-24","AMOR"
2010,2050,2000,2000,11263800,"2021-11-25","AMOR"
2020,2025,1965,2000,1539200,"2021-11-26","AMOR"
2000,2015,1975,2005,1464600,"2021-11-29","AMOR"
2005,2040,1990,2010,1119600,"2021-11-30","AMOR"
2010,2015,1950,2015,1420600,"2021-12-01","AMOR"
2015,2035,1970,2035,1555600,"2021-12-02","AMOR"
2050,2150,1985,2000,1190600,"2021-12-03","AMOR"
2000,2005,1955,1995,1565000,"2021-12-06","AMOR"
2000,2000,1940,1975,3956400,"2021-12-07","AMOR"
1975,1980,1875,1895,810400,"2021-12-08","AMOR"
1895,1910,1875,1910,651500,"2021-12-09","AMOR"
1910,1960,1820,1915,685400,"2021-12-10","AMOR"
1915,1915,1855,1875,428000,"2021-12-13","AMOR"
1875,1875,1800,1825,617400,"2021-12-14","AMOR"
1825,1825,1795,1825,619900,"2021-12-15","AMOR"
1825,1825,1775,1810,622000,"2021-12-16","AMOR"
1810,1830,1785,1830,679200,"2021-12-17","AMOR"
1830,1850,1770,1770,570900,"2021-12-20","AMOR"
1770,1770,1750,1770,544000,"2021-12-21","AMOR"
1770,1770,1710,1765,634700,"2021-12-22","AMOR"
1765,1770,1745,1770,530100,"2021-12-23","AMOR"
1770,1770,1750,1770,1525800,"2021-12-24","AMOR"
1770,1770,1760,1770,585000,"2021-12-27","AMOR"
1770,1810,1770,1770,1217400,"2021-12-28","AMOR"
1770,1800,1745,1800,708800,"2021-12-29","AMOR"
1800,1870,1800,1870,686800,"2021-12-30","AMOR"
1870,1950,1860,1940,1894700,"2022-01-03","AMOR"
1940,1955,1845,1905,952800,"2022-01-04","AMOR"
1905,1935,1900,1935,1243600,"2022-01-05","AMOR"
1935,1980,1935,1965,1217400,"2022-01-06","AMOR"
1965,2020,1960,2020,1156100,"2022-01-07","AMOR"
2020,2120,1985,1995,2106300,"2022-01-10","AMOR"
1995,2020,1985,2020,1421200,"2022-01-11","AMOR"
2020,2050,2010,2050,1408700,"2022-01-12","AMOR"
2050,2080,2000,2020,1358700,"2022-01-13","AMOR"
2020,2030,1960,2000,1659200,"2022-01-14","AMOR"
2000,2010,1900,1940,8603700,"2022-01-17","AMOR"
1940,1945,1900,1910,1194000,"2022-01-18","AMOR"
1910,1910,1780,1850,549200,"2022-01-19","AMOR"
1850,1850,1825,1825,265900,"2022-01-20","AMOR"
1825,1825,1805,1805,340600,"2022-01-21","AMOR"
1805,1815,1785,1785,363500,"2022-01-24","AMOR"
1785,1785,1780,1785,362600,"2022-01-25","AMOR"
1795,1795,1785,1785,341700,"2022-01-26","AMOR"
1785,1785,1760,1760,214600,"2022-01-27","AMOR"
1760,1765,1755,1755,381500,"2022-01-28","AMOR"
1755,1760,1750,1750,251200,"2022-01-31","AMOR"
1750,1770,1750,1760,506300,"2022-02-02","AMOR"
1760,1780,1720,1755,1406200,"2022-02-03","AMOR"
1755,1815,1750,1810,6535600,"2022-02-04","AMOR"
1815,1970,1815,1850,293000,"2022-02-07","AMOR"
1870,1895,1830,1830,161100,"2022-02-08","AMOR"
1840,1860,1830,1845,106900,"2022-02-09","AMOR"
1800,1845,1760,1780,414900,"2022-02-10","AMOR"
1780,1785,1755,1765,52800,"2022-02-11","AMOR"
1765,1765,1720,1730,88900,"2022-02-14","AMOR"
1725,1725,1650,1670,80500,"2022-02-15","AMOR"
1670,1670,1620,1660,85700,"2022-02-16","AMOR"
1660,1690,1655,1675,85100,"2022-02-17","AMOR"
1675,1720,1660,1690,597400,"2022-02-18","AMOR"
1690,1700,1690,1690,28100,"2022-02-21","AMOR"
1690,1700,1670,1675,15500,"2022-02-22","AMOR"
1675,1685,1675,1680,17500,"2022-02-23","AMOR"
1680,1705,1600,1705,34300,"2022-02-24","AMOR"
1705,1705,1665,1705,4500,"2022-02-25","AMOR"
1700,1700,1650,1670,6900,"2022-03-01","AMOR"
1670,1700,1650,1655,15700,"2022-03-02","AMOR"
1655,1670,1650,1665,15800,"2022-03-04","AMOR"
1650,1665,1630,1635,68400,"2022-03-07","AMOR"
1635,1685,1620,1620,24000,"2022-03-08","AMOR"
1620,1620,1615,1615,5000,"2022-03-09","AMOR"
1615,1660,1615,1660,13900,"2022-03-10","AMOR"
1660,1660,1610,1620,11200,"2022-03-11","AMOR"
1620,1620,1620,1620,0,"2022-03-14","AMOR"
1635,1635,1635,1635,10800,"2022-03-15","AMOR"
1645,1680,1615,1660,11500,"2022-03-16","AMOR"
1660,1675,1660,1670,13700,"2022-03-17","AMOR"
1670,1700,1670,1690,17000,"2022-03-18","AMOR"
1690,1690,1670,1670,3700,"2022-03-21","AMOR"
1670,1670,1670,1670,3700,"2022-03-22","AMOR"
1670,1670,1640,1640,1400,"2022-03-23","AMOR"
1640,1680,1640,1640,7000,"2022-03-24","AMOR"
1680,1690,1675,1675,1300,"2022-03-25","AMOR"
1675,1675,1675,1675,5400,"2022-03-28","AMOR"
1650,1650,1650,1650,700,"2022-03-29","AMOR"
1675,1790,1650,1650,80200,"2022-03-30","AMOR"
1710,1710,1650,1650,7900,"2022-03-31","AMOR"
1655,1690,1640,1640,4600,"2022-04-01","AMOR"
1640,1640,1640,1640,400,"2022-04-04","AMOR"
1640,1650,1640,1640,5800,"2022-04-05","AMOR"
1640,1640,1640,1640,8200,"2022-04-06","AMOR"
1640,1640,1530,1555,26000,"2022-04-07","AMOR"
1555,1565,1550,1550,10000,"2022-04-08","AMOR"
1550,1550,1515,1515,23200,"2022-04-11","AMOR"
1510,1545,1510,1545,5200,"2022-04-12","AMOR"
1545,1575,1515,1515,9400,"2022-04-13","AMOR"
1515,1515,1460,1505,37200,"2022-04-14","AMOR"
1520,1540,1505,1530,18900,"2022-04-18","AMOR"
1530,1560,1530,1560,14000,"2022-04-19","AMOR"
1600,1640,1570,1640,28600,"2022-04-20","AMOR"
1630,1640,1550,1550,46300,"2022-04-21","AMOR"
1550,1550,1545,1545,77500,"2022-04-22","AMOR"
1545,1545,1510,1525,85300,"2022-04-25","AMOR"
1525,1545,1520,1545,161800,"2022-04-26","AMOR"
1540,1650,1540,1650,37700,"2022-04-27","AMOR"
1650,1650,1600,1610,2900,"2022-04-28","AMOR"
1650,1650,1550,1650,11700,"2022-05-09","AMOR"
1650,1650,1590,1640,5700,"2022-05-10","AMOR"
1640,1640,1545,1635,1400,"2022-05-11","AMOR"
1635,1700,1560,1680,7800,"2022-05-12","AMOR"
1680,1680,1575,1660,8300,"2022-05-13","AMOR"
1660,1660,1545,1545,45600,"2022-05-17","AMOR"
1545,1650,1480,1540,33300,"2022-05-18","AMOR"
1540,1600,1540,1595,600,"2022-05-19","AMOR"
1595,1650,1595,1645,6100,"2022-05-20","AMOR"
1645,1645,1645,1645,100,"2022-05-23","AMOR"
1650,1675,1580,1645,2600,"2022-05-24","AMOR"
1605,1605,1530,1580,25700,"2022-05-25","AMOR"
1570,1580,1530,1555,3600,"2022-05-27","AMOR"
1540,1555,1510,1550,42000,"2022-05-30","AMOR"
1580,1580,1555,1555,600,"2022-05-31","AMOR"
1550,1555,1540,1555,2200,"2022-06-02","AMOR"
1580,1625,1520,1565,4400,"2022-06-03","AMOR"
1600,1600,1500,1525,12100,"2022-06-06","AMOR"
1525,1545,1520,1525,12600,"2022-06-07","AMOR"
1525,1555,1520,1555,21500,"2022-06-08","AMOR"
1555,1580,1515,1515,1900,"2022-06-09","AMOR"
1515,1540,1500,1500,9300,"2022-06-10","AMOR"
1480,1490,1480,1480,12600,"2022-06-13","AMOR"
1480,1485,1465,1480,8800,"2022-06-14","AMOR"
1465,1465,1430,1460,9400,"2022-06-15","AMOR"
1410,1430,1400,1430,13900,"2022-06-16","AMOR"
1430,1440,1430,1435,7100,"2022-06-17","AMOR"
1435,1435,1435,1435,100,"2022-06-20","AMOR"
1435,1435,1425,1425,4900,"2022-06-21","AMOR"
1425,1425,1400,1400,63400,"2022-06-22","AMOR"
1400,1400,1375,1375,23200,"2022-06-23","AMOR"
1375,1375,1375,1375,200,"2022-06-24","AMOR"
1410,1430,1410,1410,3800,"2022-06-27","AMOR"
1410,1420,1410,1420,300,"2022-06-28","AMOR"
1420,1440,1420,1420,6600,"2022-06-29","AMOR"
1420,1420,1350,1350,5500,"2022-06-30","AMOR"
1370,1420,1370,1370,10400,"2022-07-01","AMOR"
1370,1375,1370,1375,10200,"2022-07-04","AMOR"
1375,1375,1340,1340,2500,"2022-07-05","AMOR"
1340,1375,1340,1370,600,"2022-07-06","AMOR"
1370,1375,1370,1370,1200,"2022-07-07","AMOR"
1370,1370,1350,1350,300,"2022-07-08","AMOR"
1350,1350,1350,1350,0,"2022-07-11","AMOR"
1360,1360,1360,1360,100,"2022-07-12","AMOR"
1320,1320,1320,1320,1400,"2022-07-13","AMOR"
1330,1330,1330,1330,400,"2022-07-14","AMOR"
1335,1335,1330,1335,800,"2022-07-15","AMOR"
1350,1360,1350,1360,1600,"2022-07-18","AMOR"
1360,1360,1360,1360,300,"2022-07-19","AMOR"
1360,1360,1360,1360,0,"2022-07-20","AMOR"
1360,1360,1360,1360,0,"2022-07-21","AMOR"
1395,1395,1395,1395,100,"2022-07-22","AMOR"
1360,1360,1310,1310,25700,"2022-07-25","AMOR"
1355,1355,1310,1335,4500,"2022-07-26","AMOR"
1335,1345,1335,1340,7700,"2022-07-27","AMOR"
1340,1360,1310,1360,3000,"2022-07-28","AMOR"
1425,1440,1350,1350,4800,"2022-07-29","AMOR"
1380,1400,1370,1400,1500,"2022-08-01","AMOR"
1400,1400,1400,1400,2600,"2022-08-02","AMOR"
1400,1400,1400,1400,2000,"2022-08-03","AMOR"
1400,1400,1400,1400,1300,"2022-08-04","AMOR"
1410,1410,1410,1410,1100,"2022-08-05","AMOR"
1400,1400,1390,1390,200,"2022-08-08","AMOR"
1390,1395,1390,1390,9800,"2022-08-09","AMOR"
1390,1390,1370,1375,11400,"2022-08-10","AMOR"
1365,1365,1340,1350,7200,"2022-08-11","AMOR"
1350,1350,1350,1350,0,"2022-08-12","AMOR"
1350,1600,1350,1365,8300,"2022-08-15","AMOR"
1365,1365,1310,1315,5400,"2022-08-16","AMOR"
1330,1330,1330,1330,200,"2022-08-18","AMOR"
1330,1410,1325,1410,3500,"2022-08-19","AMOR"
1405,1405,1395,1395,2100,"2022-08-22","AMOR"
1390,1395,1320,1395,1100,"2022-08-23","AMOR"
1410,1410,1335,1335,6900,"2022-08-24","AMOR"
1345,1350,1340,1345,4200,"2022-08-25","AMOR"
1345,1345,1345,1345,0,"2022-08-26","AMOR"
1325,1325,1315,1315,2600,"2022-08-29","AMOR"
1285,1325,1285,1310,6100,"2022-08-30","AMOR"
1315,1315,1220,1220,33700,"2022-08-31","AMOR"
1230,1320,1220,1305,1600,"2022-09-01","AMOR"
1305,1305,1265,1295,3300,"2022-09-02","AMOR"
1305,1340,1295,1340,8100,"2022-09-05","AMOR"
1345,1355,1340,1355,3500,"2022-09-06","AMOR"
1355,1355,1345,1345,22300,"2022-09-07","AMOR"
1340,1530,1340,1495,66300,"2022-09-08","AMOR"
1495,1495,1415,1455,7100,"2022-09-09","AMOR"
1445,1445,1405,1420,6400,"2022-09-12","AMOR"
1420,1420,1420,1420,600,"2022-09-13","AMOR"
1405,1405,1405,1405,900,"2022-09-14","AMOR"
1405,1405,1370,1400,19100,"2022-09-15","AMOR"
1390,1440,1385,1385,6000,"2022-09-16","AMOR"
1350,1380,1350,1380,3200,"2022-09-19","AMOR"
1350,1355,1330,1330,134900,"2022-09-20","AMOR"
1340,1350,1300,1320,6500,"2022-09-21","AMOR"
1330,1575,1290,1375,52100,"2022-09-22","AMOR"
1375,1420,1290,1400,22500,"2022-09-23","AMOR"
1385,1385,1370,1375,800,"2022-09-26","AMOR"
1400,1420,1395,1400,600,"2022-09-27","AMOR"
1395,1395,1395,1395,500,"2022-09-28","AMOR"
1375,1380,1300,1320,48300,"2022-09-29","AMOR"
1320,1320,1290,1295,1400,"2022-09-30","AMOR"
1290,1290,1230,1270,14100,"2022-10-03","AMOR"
1320,1320,1300,1320,1400,"2022-10-04","AMOR"
1320,1320,1310,1310,2100,"2022-10-05","AMOR"
1310,1310,1305,1305,900,"2022-10-06","AMOR"
1300,1300,1300,1300,400,"2022-10-07","AMOR"
1300,1300,1290,1290,1700,"2022-10-10","AMOR"
1240,1240,1240,1240,12400,"2022-10-11","AMOR"
1235,1235,1210,1210,14200,"2022-10-12","AMOR"
1210,1210,1185,1190,9000,"2022-10-13","AMOR"
1180,1190,1180,1190,300,"2022-10-14","AMOR"
1190,1230,1190,1190,2000,"2022-10-17","AMOR"
1290,1290,1200,1200,1900,"2022-10-18","AMOR"
1200,1200,1200,1200,300,"2022-10-19","AMOR"
1200,1200,1140,1140,6300,"2022-10-20","AMOR"
1145,1150,1065,1085,240300,"2022-10-21","AMOR"
1105,1165,1080,1090,360500,"2022-10-24","AMOR"
1115,1150,1090,1120,96700,"2022-10-25","AMOR"
1125,1140,1090,1120,392300,"2022-10-26","AMOR"
1085,1100,1045,1055,291600,"2022-10-27","AMOR"
1055,1075,1045,1050,31100,"2022-10-28","AMOR"
1050,1065,1040,1040,74100,"2022-10-31","AMOR"
1050,1050,1030,1045,108200,"2022-11-01","AMOR"
1075,1075,1040,1050,96200,"2022-11-02","AMOR"
1045,1055,1045,1055,78500,"2022-11-03","AMOR"
1055,1100,1055,1065,76400,"2022-11-04","AMOR"
1065,1070,1060,1070,43700,"2022-11-07","AMOR"
1070,1090,1070,1090,22400,"2022-11-08","AMOR"
1090,1115,1090,1115,76300,"2022-11-09","AMOR"
1110,1125,1090,1125,32000,"2022-11-10","AMOR"
1125,1140,1115,1140,32400,"2022-11-11","AMOR"
1140,1145,1130,1140,56000,"2022-11-14","AMOR"
1140,1165,1135,1160,67400,"2022-11-15","AMOR"
1170,1220,1170,1200,67100,"2022-11-16","AMOR"
1200,1240,1200,1230,43800,"2022-11-17","AMOR"
1220,1225,1205,1225,107500,"2022-11-18","AMOR"
1200,1240,1200,1205,12000,"2022-11-21","AMOR"
1215,1235,1215,1225,9400,"2022-11-22","AMOR"
1225,1300,1225,1300,24900,"2022-11-23","AMOR"
1300,1310,1300,1310,11600,"2022-11-24","AMOR"
1310,1315,1310,1310,309200,"2022-11-25","AMOR"
1300,1500,1225,1310,1142800,"2022-11-28","AMOR"
1265,1320,1265,1310,270600,"2022-11-29","AMOR"
1300,1330,1300,1320,3000,"2022-11-30","AMOR"
1315,1330,1300,1305,2500,"2022-12-01","AMOR"
1305,1310,1305,1310,3100,"2022-12-02","AMOR"
1310,1385,1310,1330,39100,"2022-12-05","AMOR"
1310,1355,1310,1345,61000,"2022-12-06","AMOR"
1345,1345,1315,1315,6100,"2022-12-07","AMOR"
1315,1315,1315,1315,4400,"2022-12-08","AMOR"
1300,1305,1300,1305,2000,"2022-12-09","AMOR"
1345,1345,1310,1310,13700,"2022-12-12","AMOR"
1310,1310,1310,1310,24800,"2022-12-13","AMOR"
1310,1320,1305,1310,98900,"2022-12-14","AMOR"
1305,1350,1305,1310,58800,"2022-12-15","AMOR"
1305,1325,1305,1310,43600,"2022-12-16","AMOR"
1310,1310,1310,1310,10700,"2022-12-19","AMOR"
1310,1310,1310,1310,20900,"2022-12-20","AMOR"
1330,1330,1310,1310,46200,"2022-12-21","AMOR"
1310,1310,1310,1310,900,"2022-12-22","AMOR"
1350,1350,1310,1310,45900,"2022-12-23","AMOR"
1310,1310,1310,1310,300,"2022-12-26","AMOR"
1310,1345,1310,1310,4015500,"2022-12-27","AMOR"
1315,1315,1310,1310,1000,"2022-12-28","AMOR"
1340,1340,1335,1335,200,"2022-12-29","AMOR"
1335,1335,1335,1335,700,"2022-12-30","AMOR"
1345,1345,1315,1315,4700,"2023-01-02","AMOR"
1315,1330,1315,1330,23900,"2023-01-03","AMOR"
1330,1330,1330,1330,300,"2023-01-04","AMOR"
1315,1335,1315,1335,1164100,"2023-01-05","AMOR"
1340,1340,1320,1320,3500,"2023-01-06","AMOR"
1325,1345,1320,1325,150400,"2023-01-09","AMOR"
1320,1320,1320,1320,70300,"2023-01-10","AMOR"
1320,1325,1320,1325,70200,"2023-01-11","AMOR"
1320,1330,1320,1330,2467500,"2023-01-12","AMOR"
1345,1345,1325,1345,248300,"2023-01-13","AMOR"
1345,1345,1345,1345,687000,"2023-01-16","AMOR"
1330,1345,1330,1345,2800,"2023-01-17","AMOR"
1345,1345,1315,1330,402400,"2023-01-18","AMOR"
1330,1330,1330,1330,2500,"2023-01-19","AMOR"
1330,1345,1330,1345,3300,"2023-01-20","AMOR"
1340,1340,1340,1340,25100,"2023-01-24","AMOR"
1385,1390,1380,1380,2600,"2023-01-25","AMOR"
1380,1380,1340,1380,4400,"2023-01-26","AMOR"
1355,1390,1340,1340,9300,"2023-01-27","AMOR"
1380,1450,1380,1410,51600,"2023-01-30","AMOR"
1410,1410,1375,1395,11100,"2023-01-31","AMOR"
1405,1410,1405,1405,6600,"2023-02-01","AMOR"
1430,1435,1405,1435,23200,"2023-02-02","AMOR"
1435,1445,1430,1440,32400,"2023-02-03","AMOR"
1440,1475,1340,1340,86900,"2023-02-06","AMOR"
1340,1345,1250,1255,39800,"2023-02-07","AMOR"
1255,1255,1225,1225,62800,"2023-02-08","AMOR"
1210,1225,1140,1140,33200,"2023-02-09","AMOR"
1140,1170,1140,1140,29000,"2023-02-10","AMOR"
1150,1170,1125,1160,50900,"2023-02-13","AMOR"
1120,1160,1115,1120,26800,"2023-02-14","AMOR"
1140,1140,1115,1115,12300,"2023-02-15","AMOR"
1115,1115,1100,1115,17400,"2023-02-16","AMOR"
1115,1150,1095,1100,28000,"2023-02-17","AMOR"
1100,1100,1095,1100,36900,"2023-02-20","AMOR"
1100,1105,1080,1100,48200,"2023-02-21","AMOR"
1095,1100,1080,1095,1700,"2023-02-22","AMOR"
1095,1095,1030,1055,21300,"2023-02-23","AMOR"
1055,1090,1050,1090,11100,"2023-02-24","AMOR"
1090,1100,1080,1100,3300,"2023-02-27","AMOR"
1100,1130,1100,1105,19900,"2023-02-28","AMOR"
1105,1145,1105,1145,47200,"2023-03-01","AMOR"
1145,1145,1120,1140,1998800,"2023-03-02","AMOR"
1130,1140,1100,1100,25900,"2023-03-03","AMOR"
1100,1140,1050,1105,10700,"2023-03-06","AMOR"
1105,1140,1100,1100,22200,"2023-03-07","AMOR"
1100,1100,1065,1075,800,"2023-03-08","AMOR"
1075,1100,1075,1100,700,"2023-03-09","AMOR"
1100,1135,1100,1100,11100,"2023-03-10","AMOR"
1100,1100,1070,1075,2600,"2023-03-13","AMOR"
1080,1080,1075,1075,2100,"2023-03-14","AMOR"
1075,1075,1055,1060,6800,"2023-03-15","AMOR"
1055,1065,1050,1055,700,"2023-03-16","AMOR"
1055,1100,1055,1065,3500,"2023-03-17","AMOR"
1065,1065,1030,1035,16300,"2023-03-20","AMOR"
1035,1070,1035,1070,8200,"2023-03-21","AMOR"
1070,1070,1070,1070,1000,"2023-03-24","AMOR"
1085,1100,1070,1095,34500,"2023-03-27","AMOR"
1070,1095,1060,1095,1500,"2023-03-28","AMOR"
1090,1120,1090,1110,3300,"2023-03-29","AMOR"
1120,1130,1085,1120,211900,"2023-03-30","AMOR"
1120,1120,1120,1120,1000,"2023-03-31","AMOR"
1120,1150,1120,1150,31900,"2023-04-03","AMOR"
1120,1160,1120,1160,10200,"2023-04-04","AMOR"
1185,1195,1185,1195,19500,"2023-04-05","AMOR"
1195,1205,1190,1190,143900,"2023-04-06","AMOR"
1190,1360,1190,1345,168500,"2023-04-10","AMOR"
1345,1345,1255,1265,31000,"2023-04-11","AMOR"
1265,1265,1220,1235,107600,"2023-04-12","AMOR"
1235,1240,1235,1240,9100,"2023-04-13","AMOR"
1230,1255,1230,1255,1800,"2023-04-14","AMOR"
1230,1300,1230,1300,15400,"2023-04-17","AMOR"
1290,1290,1285,1285,110400,"2023-04-18","AMOR"
1285,1285,1270,1275,6900,"2023-04-26","AMOR"
1250,1250,1240,1240,3600,"2023-04-27","AMOR"
1240,1240,1240,1240,1000,"2023-04-28","AMOR"
1240,1240,1240,1240,6900,"2023-05-02","AMOR"
1240,1240,1240,1240,18800,"2023-05-03","AMOR"
1240,1290,1240,1290,22500,"2023-05-04","AMOR"
1290,1290,1240,1240,8400,"2023-05-05","AMOR"
1240,1240,1240,1240,300,"2023-05-08","AMOR"
1240,1240,1220,1220,13700,"2023-05-09","AMOR"
1225,1225,1225,1225,200,"2023-05-10","AMOR"
1225,1225,1225,1225,100,"2023-05-11","AMOR"
1225,1225,1225,1225,0,"2023-05-12","AMOR"
1225,1230,1215,1215,11300,"2023-05-15","AMOR"
1285,1285,1210,1250,535100,"2023-05-16","AMOR"
1240,1240,1230,1230,138500,"2023-05-17","AMOR"
1230,1235,1230,1230,38400,"2023-05-19","AMOR"
1230,1230,1230,1230,300,"2023-05-22","AMOR"
1230,1230,1230,1230,1100,"2023-05-23","AMOR"
1230,1230,1230,1230,3000,"2023-05-24","AMOR"
1230,1230,1230,1230,245500,"2023-05-25","AMOR"
1200,1200,1155,1200,6600,"2023-05-26","AMOR"
1200,1205,1145,1145,5900,"2023-05-29","AMOR"
1140,1165,1135,1165,2200,"2023-05-30","AMOR"
1150,1150,1145,1145,5200,"2023-05-31","AMOR"
1085,1150,1070,1150,5900,"2023-06-05","AMOR"
1145,1185,1145,1175,1200,"2023-06-06","AMOR"
1175,1175,1175,1175,600,"2023-06-07","AMOR"
1175,1175,1150,1150,1100,"2023-06-08","AMOR"
1155,1155,1140,1140,600,"2023-06-09","AMOR"
1140,1140,1040,1090,300,"2023-06-12","AMOR"
1100,1100,1100,1100,1300,"2023-06-13","AMOR"
1100,1100,1100,1100,0,"2023-06-14","AMOR"
1100,1100,1100,1100,0,"2023-06-15","AMOR"
1100,1100,1100,1100,0,"2023-06-16","AMOR"
1100,1100,1100,1100,0,"2023-06-19","AMOR"
1100,1100,1100,1100,0,"2023-06-20","AMOR"
1100,1100,1100,1100,200,"2023-06-21","AMOR"
1105,1165,1100,1100,700,"2023-06-22","AMOR"
1130,1145,1090,1100,2000,"2023-06-23","AMOR"
1150,1150,1100,1150,14300,"2023-06-26","AMOR"
1170,1190,1040,1115,7100,"2023-06-27","AMOR"
1110,1110,1110,1110,900,"2023-07-03","AMOR"
1110,1110,1110,1110,1500,"2023-07-04","AMOR"
1130,1135,1085,1120,6500,"2023-07-05","AMOR"
1035,1110,1030,1100,10600,"2023-07-06","AMOR"
1100,1120,1090,1120,2500,"2023-07-07","AMOR"
1120,1120,1110,1110,400,"2023-07-10","AMOR"
1125,1125,1105,1105,2900,"2023-07-11","AMOR"
1105,1115,1105,1115,200,"2023-07-12","AMOR"
1115,1115,1110,1110,1600,"2023-07-13","AMOR"
1115,1115,1115,1115,200,"2023-07-14","AMOR"
1115,1130,1115,1130,4100,"2023-07-17","AMOR"
1180,1180,1125,1125,56400,"2023-07-18","AMOR"
1125,1125,1005,1100,14000,"2023-07-20","AMOR"
1100,1100,1100,1100,6100,"2023-07-21","AMOR"
1100,1250,1085,1095,115100,"2023-07-24","AMOR"
1125,1125,1060,1080,4500,"2023-07-25","AMOR"
1055,1105,1055,1085,1000,"2023-07-26","AMOR"
1060,1100,1060,1100,700,"2023-07-27","AMOR"
1095,1100,1095,1095,400,"2023-07-28","AMOR"
1090,1115,1010,1095,20900,"2023-07-31","AMOR"
1115,1115,1100,1105,2600,"2023-08-01","AMOR"
1015,1100,1015,1100,2500,"2023-08-02","AMOR"
1015,1100,1015,1095,500,"2023-08-03","AMOR"
1095,1095,1040,1040,3100,"2023-08-04","AMOR"
1095,1250,1040,1045,65600,"2023-08-07","AMOR"
1045,1110,1020,1045,11200,"2023-08-08","AMOR"
1095,1100,1030,1030,50500,"2023-08-09","AMOR"
1030,1030,1030,1030,400,"2023-08-10","AMOR"
1095,1095,1030,1030,8400,"2023-08-11","AMOR"
1030,1035,1030,1030,16500,"2023-08-14","AMOR"
1030,1030,1030,1030,1800,"2023-08-15","AMOR"
1075,1075,1045,1045,3600,"2023-08-16","AMOR"
1075,1075,1035,1035,2300,"2023-08-18","AMOR"
1040,1070,1040,1070,200,"2023-08-21","AMOR"
1070,1070,1030,1065,8500,"2023-08-22","AMOR"
1035,1065,1030,1030,9700,"2023-08-23","AMOR"
1065,1250,1030,1035,247700,"2023-08-24","AMOR"
1085,1085,1025,1065,16400,"2023-08-25","AMOR"
1040,1195,1000,1180,48700,"2023-08-28","AMOR"
1060,1200,1025,1100,44200,"2023-08-29","AMOR"
1125,1245,1070,1115,20300,"2023-08-30","AMOR"
1115,1150,1000,1070,110400,"2023-08-31","AMOR"
1075,1090,1000,1020,26700,"2023-09-01","AMOR"
1040,1065,1000,1035,21400,"2023-09-04","AMOR"
1035,1035,1000,1010,7200,"2023-09-05","AMOR"
1035,1035,1010,1015,3600,"2023-09-06","AMOR"
1035,1035,1025,1025,1500,"2023-09-07","AMOR"
1010,1030,1000,1015,16200,"2023-09-08","AMOR"
1015,1035,995,1020,10800,"2023-09-11","AMOR"
1020,1020,985,1000,68800,"2023-09-12","AMOR"
1000,1025,1000,1020,12800,"2023-09-13","AMOR"
1020,1020,1005,1005,600,"2023-09-14","AMOR"
1005,1005,995,995,25100,"2023-09-15","AMOR"
1020,1020,995,995,12700,"2023-09-18","AMOR"
1000,1000,1000,1000,200,"2023-09-19","AMOR"
990,1005,975,985,5800,"2023-09-20","AMOR"
985,990,985,990,200,"2023-09-21","AMOR"
1010,1010,990,1000,2700,"2023-09-22","AMOR"
1000,1000,965,965,13800,"2023-09-25","AMOR"
1000,1000,935,935,27900,"2023-09-26","AMOR"
950,950,930,945,26600,"2023-09-27","AMOR"
945,945,930,930,6100,"2023-09-29","AMOR"
930,980,930,950,33900,"2023-10-02","AMOR"
960,975,955,955,11600,"2023-10-03","AMOR"
960,965,955,965,7200,"2023-10-04","AMOR"
990,990,985,985,2000,"2023-10-05","AMOR"
965,985,960,970,1600,"2023-10-06","AMOR"
960,985,960,985,3300,"2023-10-09","AMOR"
970,970,970,970,7900,"2023-10-10","AMOR"
970,975,970,970,900,"2023-10-11","AMOR"
970,985,970,985,400,"2023-10-12","AMOR"
990,1020,975,975,3600,"2023-10-13","AMOR"
980,980,935,940,30800,"2023-10-16","AMOR"
945,945,935,940,28200,"2023-10-17","AMOR"
940,980,940,965,1100,"2023-10-18","AMOR"
965,965,900,960,51800,"2023-10-19","AMOR"
955,960,935,960,500,"2023-10-20","AMOR"
960,960,905,955,42000,"2023-10-23","AMOR"
955,955,950,950,200,"2023-10-24","AMOR"
910,945,905,945,34900,"2023-10-25","AMOR"
940,940,920,920,200,"2023-10-26","AMOR"
920,920,920,920,1000,"2023-10-27","AMOR"
920,920,920,920,0,"2023-10-30","AMOR"
955,955,955,955,5000,"2023-10-31","AMOR"
980,985,940,960,11000,"2023-11-01","AMOR"
980,985,900,950,22200,"2023-11-02","AMOR"
950,985,950,985,2600,"2023-11-03","AMOR"
940,940,920,940,5400,"2023-11-06","AMOR"
940,940,900,900,3800,"2023-11-07","AMOR"
900,910,850,870,46100,"2023-11-08","AMOR"
870,870,860,860,71900,"2023-11-09","AMOR"
860,860,860,860,300,"2023-11-10","AMOR"
900,900,855,895,5300,"2023-11-13","AMOR"
900,950,900,940,10800,"2023-11-14","AMOR"
895,950,895,950,21500,"2023-11-15","AMOR"
930,975,920,975,1100,"2023-11-16","AMOR"
970,970,945,970,6000,"2023-11-17","AMOR"
950,970,950,950,7000,"2023-11-20","AMOR"
950,980,950,970,8400,"2023-11-21","AMOR"
975,995,975,985,16800,"2023-11-22","AMOR"
990,995,980,995,24200,"2023-11-23","AMOR"
995,1030,990,1020,53200,"2023-11-24","AMOR"
990,995,955,980,18500,"2023-11-27","AMOR"
980,980,955,960,2200,"2023-11-28","AMOR"
975,975,975,975,300,"2023-11-29","AMOR"
975,980,945,980,92200,"2023-11-30","AMOR"
950,955,950,955,13400,"2023-12-01","AMOR"
955,960,940,950,8800,"2023-12-04","AMOR"
950,950,950,950,1800,"2023-12-05","AMOR"
950,950,945,950,34800,"2023-12-06","AMOR"
950,980,950,975,87100,"2023-12-07","AMOR"
950,995,950,995,20700,"2023-12-08","AMOR"
995,995,970,970,10200,"2023-12-11","AMOR"
960,965,960,960,5100,"2023-12-12","AMOR"
960,1000,960,965,4200,"2023-12-13","AMOR"
970,1005,970,1000,15800,"2023-12-14","AMOR"
1000,1000,970,1000,12100,"2023-12-15","AMOR"
995,1020,965,1000,3400,"2023-12-18","AMOR"
990,990,990,990,200,"2023-12-19","AMOR"
1030,1110,980,1000,20400,"2023-12-20","AMOR"
1000,1000,1000,1000,23200,"2023-12-21","AMOR"
980,1025,980,1005,5700,"2023-12-22","AMOR"
1005,1035,985,985,2200,"2023-12-27","AMOR"
985,985,985,985,0,"2023-12-28","AMOR"
965,980,965,980,5700,"2023-12-29","AMOR"
985,1010,985,1010,2300,"2024-01-02","AMOR"
985,1000,985,1000,1800,"2024-01-03","AMOR"
985,1010,985,1010,4700,"2024-01-04","AMOR"
1010,1010,985,1005,600,"2024-01-05","AMOR"
995,1005,995,1000,7700,"2024-01-08","AMOR"
985,995,970,995,1000,"2024-01-09","AMOR"
975,995,975,995,300,"2024-01-10","AMOR"
995,1005,995,1005,200,"2024-01-11","AMOR"
1005,1005,1005,1005,900,"2024-01-12","AMOR"
1005,1005,1005,1005,0,"2024-01-15","AMOR"
980,1030,980,1010,2100,"2024-01-16","AMOR"
1020,1020,960,970,3900,"2024-01-17","AMOR"
975,995,975,980,1800,"2024-01-18","AMOR"
970,1010,970,1010,300,"2024-01-19","AMOR"
1010,1010,980,980,4800,"2024-01-22","AMOR"
955,995,955,975,2100,"2024-01-23","AMOR"
975,995,975,995,4300,"2024-01-24","AMOR"
975,1010,970,1000,900,"2024-01-25","AMOR"
1005,1005,1000,1000,2700,"2024-01-26","AMOR"
970,1035,970,975,6800,"2024-01-29","AMOR"
985,1030,975,1025,8200,"2024-01-30","AMOR"
1025,1025,1000,1000,8000,"2024-01-31","AMOR"
1035,1035,1025,1030,15600,"2024-02-01","AMOR"
1035,1100,1035,1065,64400,"2024-02-02","AMOR"
1055,1105,1055,1095,148900,"2024-02-05","AMOR"
1100,1300,1085,1275,1074000,"2024-02-06","AMOR"
1275,1500,1245,1275,2598700,"2024-02-07","AMOR"
1255,1275,960,1095,1218700,"2024-02-12","AMOR"
1100,1150,1095,1095,798000,"2024-02-13","AMOR"
1095,1160,1090,1125,656000,"2024-02-15","AMOR"
1125,1130,1085,1100,288500,"2024-02-16","AMOR"
1100,1100,955,990,136000,"2024-02-19","AMOR"
1010,1050,995,995,292900,"2024-02-20","AMOR"
995,1000,990,990,115300,"2024-02-21","AMOR"
1010,1040,980,1000,28600,"2024-02-22","AMOR"
1005,1030,985,995,28000,"2024-02-23","AMOR"
995,995,880,960,168800,"2024-02-26","AMOR"
960,980,955,965,69600,"2024-02-27","AMOR"
960,970,950,970,104200,"2024-02-28","AMOR"
970,970,955,965,119600,"2024-02-29","AMOR"
965,970,965,965,53500,"2024-03-01","AMOR"
965,970,960,965,74700,"2024-03-04","AMOR"
965,965,955,965,208500,"2024-03-05","AMOR"
960,970,960,965,12900,"2024-03-06","AMOR"
965,970,965,965,14000,"2024-03-07","AMOR"
965,985,965,965,64000,"2024-03-08","AMOR"
950,975,950,965,157000,"2024-03-13","AMOR"
970,970,965,965,6800,"2024-03-14","AMOR"
960,970,960,965,28500,"2024-03-15","AMOR"
960,970,960,970,21800,"2024-03-18","AMOR"
965,970,965,970,24400,"2024-03-19","AMOR"
970,970,965,965,4500,"2024-03-20","AMOR"
965,970,965,970,58500,"2024-03-21","AMOR"
960,970,960,970,12400,"2024-03-22","AMOR"
970,970,970,970,0,"2024-03-25","AMOR"
970,970,970,970,0,"2024-03-26","AMOR"
970,970,960,965,196700,"2024-03-27","AMOR"
970,970,965,965,8100,"2024-03-28","AMOR"
965,1000,965,980,47500,"2024-04-01","AMOR"
980,980,970,970,14000,"2024-04-02","AMOR"
970,1000,970,970,16100,"2024-04-03","AMOR"
970,985,970,970,30600,"2024-04-04","AMOR"
970,980,840,970,49500,"2024-04-05","AMOR"
970,970,900,970,64000,"2024-04-16","AMOR"
905,975,905,975,29500,"2024-04-17","AMOR"
975,975,970,975,15700,"2024-04-18","AMOR"
970,975,970,970,8200,"2024-04-19","AMOR"
960,985,960,985,47500,"2024-04-22","AMOR"
950,985,950,980,7900,"2024-04-23","AMOR"
980,985,970,975,6400,"2024-04-24","AMOR"
980,985,970,970,5600,"2024-04-25","AMOR"
970,975,970,970,35200,"2024-04-26","AMOR"
955,975,940,975,38800,"2024-04-29","AMOR"
975,975,970,975,8900,"2024-04-30","AMOR"
985,985,970,970,26200,"2024-05-02","AMOR"
970,970,970,970,60800,"2024-05-03","AMOR"
970,980,970,970,14100,"2024-05-06","AMOR"
970,980,970,970,158900,"2024-05-07","AMOR"
970,970,970,970,26200,"2024-05-08","AMOR"
970,980,960,975,144400,"2024-05-13","AMOR"
975,980,975,980,24800,"2024-05-14","AMOR"
980,980,975,975,14800,"2024-05-15","AMOR"
975,975,975,975,93800,"2024-05-16","AMOR"
975,975,970,975,1100,"2024-05-17","AMOR"
970,975,910,940,61900,"2024-05-20","AMOR"
950,950,910,940,4600,"2024-05-21","AMOR"
940,940,905,915,7100,"2024-05-22","AMOR"
915,915,840,855,69000,"2024-05-27","AMOR"
860,860,845,850,17400,"2024-05-28","AMOR"
845,845,750,840,30400,"2024-05-29","AMOR"
830,830,785,830,40000,"2024-05-30","AMOR"
830,880,825,865,15600,"2024-05-31","AMOR"
865,865,825,835,45300,"2024-06-03","AMOR"
835,835,805,825,29900,"2024-06-04","AMOR"
805,820,790,820,55400,"2024-06-05","AMOR"
810,820,730,765,50500,"2024-06-06","AMOR"
790,795,785,785,5000,"2024-06-07","AMOR"
785,785,770,770,6500,"2024-06-10","AMOR"
770,960,770,790,278500,"2024-06-11","AMOR"
800,800,790,790,10800,"2024-06-12","AMOR"
790,805,790,800,531100,"2024-06-13","AMOR"
810,815,800,815,365400,"2024-06-14","AMOR"
815,820,770,770,17800,"2024-06-19","AMOR"
775,810,770,775,4600,"2024-06-20","AMOR"
810,810,795,795,2700,"2024-06-21","AMOR"
795,820,790,795,5900,"2024-06-24","AMOR"
795,795,790,795,48700,"2024-06-25","AMOR"
790,790,740,790,13000,"2024-06-26","AMOR"
790,790,750,755,64600,"2024-06-27","AMOR"
755,765,755,765,14200,"2024-06-28","AMOR"
765,775,755,770,5500,"2024-07-01","AMOR"
790,790,705,760,43100,"2024-07-02","AMOR"
760,765,725,760,23700,"2024-07-03","AMOR"
765,765,760,765,8600,"2024-07-04","AMOR"
765,765,725,765,4000,"2024-07-05","AMOR"
760,765,760,765,8000,"2024-07-08","AMOR"
765,765,760,765,4300,"2024-07-09","AMOR"
765,765,760,765,12000,"2024-07-10","AMOR"
760,765,760,760,3700,"2024-07-11","AMOR"
760,765,760,760,11300,"2024-07-12","AMOR"
760,760,750,755,23300,"2024-07-15","AMOR"
755,760,730,760,28100,"2024-07-16","AMOR"
755,760,755,760,2800,"2024-07-17","AMOR"
760,760,745,760,5800,"2024-07-18","AMOR"
760,900,750,855,41200,"2024-07-19","AMOR"
800,840,750,770,75500,"2024-07-22","AMOR"
775,790,755,780,13500,"2024-07-23","AMOR"
780,780,745,755,26000,"2024-07-24","AMOR"
755,755,735,740,35300,"2024-07-25","AMOR"
740,755,740,740,33300,"2024-07-26","AMOR"
740,740,720,740,30300,"2024-07-29","AMOR"
740,740,720,720,75300,"2024-07-30","AMOR"
720,735,705,705,89400,"2024-07-31","AMOR"
710,730,700,700,92000,"2024-08-01","AMOR"
705,710,690,700,129300,"2024-08-02","AMOR"
705,710,690,700,54800,"2024-08-05","AMOR"
690,695,670,680,27400,"2024-08-06","AMOR"
715,720,670,685,20300,"2024-08-07","AMOR"
690,690,670,685,19100,"2024-08-08","AMOR"
665,700,630,680,42400,"2024-08-09","AMOR"
670,690,660,675,36200,"2024-08-12","AMOR"
675,680,655,655,46800,"2024-08-13","AMOR"
655,670,640,645,76000,"2024-08-14","AMOR"
645,655,605,640,94300,"2024-08-15","AMOR"
640,640,630,635,89800,"2024-08-16","AMOR"
635,635,620,625,178300,"2024-08-19","AMOR"
625,625,610,610,135200,"2024-08-20","AMOR"
635,650,610,610,92000,"2024-08-21","AMOR"
620,635,605,620,82700,"2024-08-22","AMOR"
610,650,610,635,188000,"2024-08-23","AMOR"
640,650,635,645,128500,"2024-08-26","AMOR"
655,655,640,650,130600,"2024-08-27","AMOR"
650,655,645,650,22800,"2024-08-28","AMOR"
660,665,650,655,36400,"2024-08-29","AMOR"
660,675,655,660,21900,"2024-08-30","AMOR"
660,665,655,665,22900,"2024-09-02","AMOR"
670,685,660,670,12300,"2024-09-03","AMOR"
670,690,660,685,22200,"2024-09-04","AMOR"
675,690,670,685,28800,"2024-09-05","AMOR"
690,715,680,715,49800,"2024-09-06","AMOR"
715,755,700,715,98600,"2024-09-09","AMOR"
715,750,715,725,58300,"2024-09-10","AMOR"
735,750,725,745,21000,"2024-09-11","AMOR"
730,750,725,725,76500,"2024-09-12","AMOR"
730,895,705,880,535300,"2024-09-13","AMOR"
765,825,750,815,350400,"2024-09-17","AMOR"
815,825,770,810,188800,"2024-09-18","AMOR"
810,810,770,775,119000,"2024-09-19","AMOR"
790,800,755,765,183100,"2024-09-20","AMOR"
765,790,765,770,54800,"2024-09-23","AMOR"
770,780,765,775,19500,"2024-09-24","AMOR"
780,795,775,780,27700,"2024-09-25","AMOR"
775,790,770,770,28500,"2024-09-26","AMOR"
770,790,770,770,26800,"2024-09-27","AMOR"
770,790,750,760,26500,"2024-09-30","AMOR"
770,785,760,775,11100,"2024-10-01","AMOR"
765,825,750,780,204700,"2024-10-02","AMOR"
770,795,770,785,145700,"2024-10-03","AMOR"
790,790,760,760,18400,"2024-10-04","AMOR"
785,790,770,780,23500,"2024-10-07","AMOR"
780,800,760,790,147900,"2024-10-08","AMOR"
790,790,775,775,15600,"2024-10-09","AMOR"
790,795,775,780,78500,"2024-10-10","AMOR"
790,790,775,785,16000,"2024-10-11","AMOR"
785,790,780,780,24300,"2024-10-14","AMOR"
790,790,775,780,10000,"2024-10-15","AMOR"
785,790,740,790,35800,"2024-10-16","AMOR"
785,790,765,790,31800,"2024-10-17","AMOR"
790,790,785,785,4700,"2024-10-18","AMOR"
785,790,775,790,56400,"2024-10-21","AMOR"
790,900,790,870,941200,"2024-10-22","AMOR"
900,1040,850,925,840300,"2024-10-23","AMOR"
930,975,900,940,478400,"2024-10-24","AMOR"
945,1020,945,1010,1220200,"2024-10-25","AMOR"
1000,1010,835,870,155500,"2024-10-28","AMOR"
880,900,850,850,120700,"2024-10-29","AMOR"
840,845,795,830,160900,"2024-10-30","AMOR"
840,845,805,825,74700,"2024-10-31","AMOR"
820,825,770,795,45500,"2024-11-01","AMOR"