AMN Historical Prices

Summary

Key Stock Metrics

22.47

(December 23, 2024)

52-Week Low

79.74

(February 12, 2024)

52-Week High

129.12

(December 27, 2021)

All-Time High

26.70

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	63.93	64.36	63.62	63.89	47746
2011-05-24	63.97	64.35	63.52	63.75	39526
2011-05-25	63.76	64.17	63.62	63.74	69085
2011-05-26	63.68	64.68	63.20	64.36	43904
2011-05-27	64.96	65.86	64.83	65.50	34210
2011-05-31	66.40	67.22	65.62	67.18	47032
2011-06-01	66.94	67.18	65.04	65.13	45888
2011-06-02	65.52	65.52	63.64	63.97	65714
2011-06-03	62.84	63.32	62.31	62.38	48138
2011-06-06	62.59	62.61	61.39	61.50	55927
2011-06-07	62.17	62.73	61.03	61.16	41962
2011-06-08	60.67	61.02	59.42	60.16	84341
2011-06-09	60.44	61.40	59.94	60.85	32296
2011-06-10	60.31	60.57	59.20	60.00	35379
2011-06-13	60.24	62.79	60.00	62.49	74199
2011-06-14	63.27	64.00	62.65	62.84	45052
2011-06-15	61.91	62.84	61.72	62.15	32794
2011-06-16	62.30	63.47	61.64	63.11	53921
2011-06-17	63.68	65.46	63.01	63.15	166381
2011-06-20	63.01	64.60	63.01	64.58	41378
2011-06-21	64.88	66.83	64.74	66.63	49208
2011-06-22	66.24	66.74	65.37	66.05	53187
2011-06-23	65.11	67.27	64.43	66.58	61097
2011-06-24	66.87	66.87	65.39	65.86	87530
2011-06-27	65.74	66.93	65.44	66.87	35257
2011-06-28	67.12	67.25	65.54	66.42	71623
2011-06-29	66.91	66.91	64.27	65.14	101793
2011-06-30	65.11	65.99	64.96	65.68	43680
2011-07-01	65.71	67.18	65.50	66.27	34628
2011-07-05	84.29	85.24	84.07	85.08	2118461
2011-07-06	84.92	85.50	84.92	85.22	547532
2011-07-07	85.70	86.03	85.01	85.40	345466
2011-07-08	85.06	85.41	85.06	85.24	303305
2011-07-11	85.00	85.29	84.97	85.21	208371
2011-07-12	84.98	85.40	84.98	85.31	195760
2011-07-13	85.16	85.41	85.16	85.24	104285
2011-07-14	85.39	85.42	85.19	85.21	197286
2011-07-15	85.22	85.40	85.20	85.35	262454
2011-07-18	85.15	85.39	85.15	85.25	338288
2011-07-19	85.41	85.66	85.28	85.41	115792
2011-07-20	85.33	85.75	85.31	85.33	79223
2011-07-21	85.50	85.83	85.25	85.35	96565
2011-07-22	85.25	85.41	85.25	85.30	158810
2011-07-25	85.30	85.60	85.30	85.30	232411
2011-07-26	85.05	85.16	85.00	85.00	154898
2011-07-27	84.97	85.05	84.96	84.97	441356
2011-07-28	84.97	85.17	84.81	85.13	224673
2011-07-29	84.70	85.18	84.68	85.09	122140
2011-08-01	85.51	85.83	84.98	85.25	319060
2011-08-02	85.00	85.21	84.85	84.96	387486
2011-08-03	84.96	85.21	84.23	85.04	312030
2011-08-04	84.90	85.11	84.00	84.15	522576
2011-08-05	84.62	84.94	84.15	84.50	458767
2011-08-08	83.61	84.81	81.98	83.00	778980
2011-08-09	84.05	84.24	83.26	83.76	1300429
2011-08-10	83.33	84.21	83.17	83.36	468020
2011-08-11	83.32	84.56	83.27	84.00	817276
2011-08-12	84.26	84.26	83.67	84.14	305858
2011-08-15	84.33	84.43	84.02	84.43	118692
2011-08-16	84.25	84.47	84.05	84.09	305267
2011-08-17	84.35	84.35	84.03	84.22	209353
2011-08-18	83.51	84.20	83.51	83.83	601269
2011-08-19	83.71	84.40	83.66	84.05	366583
2011-08-22	84.51	84.78	83.95	84.04	294966
2011-08-23	84.14	84.50	84.10	84.48	301573
2011-08-24	84.45	84.49	84.14	84.45	274932
2011-08-25	84.94	84.94	84.15	84.33	362191
2011-08-26	84.15	84.78	84.13	84.50	474412
2011-08-29	84.69	84.70	84.47	84.65	360333
2011-08-30	84.52	84.66	84.43	84.64	580829
2011-08-31	84.70	84.75	84.50	84.51	354156
2011-09-01	84.50	84.68	84.39	84.52	476929
2011-09-02	84.50	84.65	84.25	84.50	252135
2011-09-06	84.19	84.82	84.19	84.82	311690
2011-09-07	84.61	84.78	84.61	84.70	322336
2011-09-08	84.57	84.75	84.55	84.67	437035
2011-09-09	84.46	84.70	84.41	84.46	659519
2011-09-12	84.30	84.76	84.29	84.66	287639
2011-09-13	84.77	84.77	84.40	84.46	660867
2011-09-14	84.55	84.60	84.40	84.50	439576
2011-09-15	84.83	84.99	84.82	84.97	882613
2011-09-16	84.88	85.12	84.87	85.12	1070042
2011-09-19	84.90	85.12	84.90	84.95	769190
2011-09-20	85.05	85.05	84.92	84.92	848265
2011-09-21	84.99	85.01	84.92	84.92	145341
2011-09-22	84.92	84.95	84.86	84.90	412888
2011-09-23	85.40	85.40	84.88	84.92	249485
2011-09-26	85.18	85.25	85.16	85.20	157390
2011-09-27	85.22	85.22	85.19	85.22	105848
2011-09-28	85.15	85.21	85.12	85.12	808279
2011-09-29	84.95	84.97	84.88	84.90	1390967
2011-09-30	84.96	84.97	84.90	84.94	246253
2011-10-03	84.95	84.98	84.94	84.94	220781
2011-10-04	84.95	84.98	84.95	84.97	299273
2011-10-05	85.00	85.00	84.97	84.98	715779
2016-10-27	33.15	33.43	31.75	31.78	381603
2016-10-28	31.70	32.71	31.03	32.07	538878
2016-10-31	32.65	32.85	32.10	32.80	556360
2016-11-01	32.80	32.80	31.35	31.70	545792
2016-11-02	31.55	32.60	31.35	31.90	339064
2016-11-03	32.20	33.45	32.00	33.10	1154828
2016-11-04	34.00	34.00	28.05	29.65	2791091
2016-11-07	30.80	31.00	30.10	30.75	928715
2016-11-08	30.50	32.05	30.25	31.45	534568
2016-11-09	28.00	28.98	26.00	26.90	2496445
2016-11-10	27.30	29.35	27.30	29.00	1430280
2016-11-11	29.05	30.30	28.95	30.05	873660
2016-11-14	31.30	31.90	30.30	31.05	856588
2016-11-15	30.95	31.95	30.80	31.85	523038
2016-11-16	31.90	32.40	31.85	32.30	414664
2016-11-17	32.25	33.55	31.96	33.35	595475
2016-11-18	33.40	33.70	33.15	33.40	528721
2016-11-21	33.45	33.90	33.00	33.45	468831
2016-11-22	33.55	33.90	33.00	33.55	557642
2016-11-23	33.40	33.75	33.10	33.55	296869
2016-11-25	33.45	33.78	33.10	33.30	169818
2016-11-28	33.10	33.60	33.05	33.20	352043
2016-11-29	33.05	34.05	33.05	33.85	480952
2016-11-30	34.10	34.15	33.25	33.30	471010
2016-12-01	33.50	34.15	32.95	33.35	424191
2016-12-02	33.25	33.80	33.05	33.20	282958
2016-12-05	33.70	34.05	33.30	33.90	370759
2016-12-06	33.95	35.40	33.90	35.35	850938
2016-12-07	35.15	36.00	35.00	35.85	625998
2016-12-08	36.00	36.85	35.85	36.60	763851
2016-12-09	36.60	38.15	36.35	38.05	1239522
2016-12-12	37.85	39.35	37.56	39.25	1022069
2016-12-13	39.45	39.80	38.58	38.95	1248207
2016-12-14	38.90	40.40	38.51	38.90	829524
2016-12-15	38.95	38.95	37.70	38.10	795345
2016-12-16	37.40	38.65	37.40	38.15	719314
2016-12-19	38.10	39.75	37.65	38.95	662709
2016-12-20	39.10	40.00	39.03	39.35	697002
2016-12-21	39.25	39.80	39.11	39.45	447560
2016-12-22	39.40	39.75	38.95	39.25	378902
2016-12-23	39.45	39.50	38.81	39.20	541607
2016-12-27	39.40	39.75	39.07	39.50	483845
2016-12-28	39.50	39.70	39.21	39.60	405980
2016-12-29	39.60	39.90	38.56	38.85	421705
2016-12-30	38.85	39.10	37.90	38.45	565331
2017-01-03	38.90	39.65	38.20	39.20	497268
2017-01-04	39.35	39.80	39.10	39.40	645523
2017-01-05	38.40	39.20	38.21	38.30	660143
2017-01-06	38.25	38.40	37.63	37.75	502913
2017-01-09	37.65	38.20	37.35	38.20	525567
2017-01-10	38.10	38.75	37.65	37.65	643433
2017-01-11	37.65	38.68	37.45	38.55	452210
2017-01-12	38.40	38.50	37.05	37.05	683921
2017-01-13	37.35	38.10	36.85	37.20	757505
2017-01-17	36.80	37.35	36.15	37.15	536293
2017-01-18	37.30	37.35	36.95	37.10	360927
2017-01-19	37.15	37.30	36.10	36.45	403273
2017-01-20	36.70	37.66	36.70	37.00	486822
2017-01-23	37.05	37.23	36.25	36.55	366488
2017-01-24	35.80	36.25	33.61	36.10	758131
2017-01-25	36.35	36.70	35.75	36.50	699997
2017-01-26	36.40	36.65	35.95	36.30	458856
2017-01-27	36.45	36.58	35.95	36.40	360342
2017-01-30	36.05	36.05	34.55	35.60	440213
2017-01-31	35.60	36.10	35.55	35.85	396404
2017-02-01	36.00	36.75	35.92	36.15	640307
2017-02-02	36.00	36.65	35.85	36.30	313331
2017-02-03	36.60	37.50	36.30	37.20	385772
2017-02-06	36.90	37.40	36.35	36.55	348499
2017-02-07	36.65	37.45	36.50	36.60	301957
2017-02-08	36.40	39.20	36.00	36.65	580779
2017-02-09	36.60	37.80	36.50	37.75	267594
2017-02-10	37.90	37.95	37.45	37.70	250483
2017-02-13	37.90	38.60	37.80	38.15	424749
2017-02-14	38.10	39.35	38.05	38.90	638717
2017-02-15	38.85	39.55	38.20	39.15	678042
2017-02-16	38.90	40.20	38.28	39.35	1364660
2017-02-17	39.75	40.85	38.65	40.70	1768582
2017-02-21	40.90	42.65	40.90	42.25	1019042
2017-02-22	42.15	42.45	41.80	42.00	499232
2017-02-23	42.05	42.30	41.28	41.85	614451
2017-02-24	41.60	42.00	41.55	41.80	330869
2017-02-27	41.75	42.25	41.50	41.80	498270
2017-02-28	41.50	41.60	40.85	41.15	561380
2017-03-01	41.70	42.10	41.30	41.40	793466
2017-03-02	41.35	41.85	41.00	41.60	403820
2017-03-03	41.60	42.20	41.30	41.75	510824
2017-03-06	41.60	41.60	40.36	40.75	412222
2017-03-07	40.55	40.55	39.90	39.95	720356
2017-03-08	40.05	40.75	39.71	40.00	352431
2017-03-09	39.85	40.85	39.85	40.25	443017
2017-03-10	40.25	40.80	40.25	40.80	355316
2017-03-13	40.80	41.25	40.75	41.05	244586
2017-03-14	40.75	41.10	40.35	40.80	283647
2017-03-15	40.95	42.30	40.66	41.90	374962
2017-03-16	41.95	42.95	41.95	42.85	678966
2017-03-17	42.75	43.85	42.68	43.20	1055528
2017-03-20	43.30	43.60	42.70	43.10	320256
2017-03-21	43.20	43.40	42.23	42.50	531027
2017-03-22	42.35	42.55	40.33	40.70	945435
2017-03-23	40.45	40.45	38.25	38.60	1055457
2017-03-24	38.65	38.90	37.65	38.50	1009322
2017-03-27	38.10	40.30	38.01	40.25	870177
2017-03-28	40.30	41.35	39.88	41.30	728079
2017-03-29	41.05	41.16	39.85	40.05	726740
2017-03-30	40.00	40.25	39.80	40.10	497175
2017-03-31	40.15	41.30	39.70	40.60	549994
2017-04-03	40.55	40.70	39.20	39.35	581810
2017-04-04	39.40	39.75	38.65	39.05	555296
2017-04-05	39.20	39.80	39.05	39.40	657193
2017-04-06	39.50	39.60	39.20	39.60	754835
2017-04-07	39.55	39.68	39.30	39.65	928654
2017-04-10	39.55	39.85	38.55	38.75	589666
2017-04-11	38.65	39.65	38.65	39.55	524112
2017-04-12	39.65	40.30	39.45	39.85	402925
2017-04-13	39.85	40.25	39.63	40.10	552554
2017-04-17	40.10	40.35	39.90	40.30	376728
2017-04-18	40.15	40.58	40.10	40.40	414990
2017-04-19	40.60	40.75	40.25	40.35	309449
2017-04-20	40.40	40.70	40.33	40.60	513458
2017-04-21	40.60	41.15	40.43	41.00	546098
2017-04-24	41.65	42.40	41.30	41.45	382043
2017-04-25	41.80	42.20	41.50	41.95	417642
2017-04-26	42.10	42.70	41.83	41.85	487070
2017-04-27	42.00	42.55	41.65	41.75	350130
2017-04-28	41.85	42.15	40.85	40.85	364203
2017-05-01	41.00	41.68	40.85	41.40	357489
2017-05-02	41.50	41.80	41.35	41.50	1174084
2017-05-03	41.30	41.30	40.75	40.90	802143
2017-05-04	40.25	40.60	39.15	39.65	1451260
2017-05-05	39.45	39.53	37.00	38.10	1584144
2017-05-08	37.95	38.60	37.90	38.05	623707
2017-05-09	38.05	39.05	38.00	38.35	582958
2017-05-10	38.20	39.03	38.05	38.50	532623
2017-05-11	38.25	38.65	37.90	38.20	526463
2017-05-12	38.15	38.85	38.10	38.55	512233
2017-05-15	38.50	39.15	38.45	38.90	558873
2017-05-16	39.00	39.13	38.40	38.80	722095
2017-05-17	38.35	39.15	37.90	37.90	634975
2017-05-18	37.85	38.25	37.60	37.85	356890
2017-05-19	37.85	38.48	37.58	37.65	577053
2017-05-22	37.65	37.90	36.75	36.85	612829
2017-05-23	36.85	36.95	36.35	36.50	731813
2017-05-24	36.40	36.85	36.00	36.50	664675
2017-05-25	36.55	36.65	36.15	36.40	650455
2017-05-26	36.40	36.45	35.70	35.75	543826
2017-05-30	35.60	36.25	35.30	36.25	626414
2017-05-31	36.20	36.45	35.90	36.25	363402
2017-06-01	36.40	37.05	36.25	37.05	581036
2017-06-02	37.05	37.58	36.85	37.20	616968
2017-06-05	37.05	37.05	36.65	36.75	312034
2017-06-06	36.50	37.50	36.30	37.50	451013
2017-06-07	37.55	37.55	35.25	35.40	1281208
2017-06-08	35.35	36.85	34.71	36.55	1005151
2017-06-09	36.75	37.20	35.75	36.75	921332
2017-06-12	36.95	37.25	36.30	36.65	324619
2017-06-13	36.75	36.95	36.30	36.45	408407
2017-06-14	36.55	37.03	36.25	36.60	807228
2017-06-15	36.40	36.60	35.83	36.05	597670
2017-06-16	35.90	36.20	35.70	36.05	603791
2017-06-19	36.20	36.43	35.83	36.05	572340
2017-06-20	35.95	36.25	35.60	35.75	444650
2017-06-21	35.80	36.05	35.55	35.60	253132
2017-06-22	35.70	36.95	35.65	36.75	789152
2017-06-23	36.95	37.80	36.60	37.50	874638
2017-06-26	37.45	37.93	37.00	37.05	397476
2017-06-27	37.40	38.73	37.10	37.75	743509
2017-06-28	37.80	38.25	37.60	38.15	511504
2017-06-29	38.25	39.00	37.85	38.85	629394
2017-06-30	39.00	39.65	38.90	39.05	814834
2017-07-03	39.20	39.40	38.60	38.75	286629
2017-07-05	38.70	38.85	38.45	38.75	290281
2017-07-06	38.50	38.70	37.15	37.20	533413
2017-07-07	37.20	38.40	36.65	38.25	454754
2017-07-10	37.90	37.95	37.45	37.55	362066
2017-07-11	37.65	37.75	36.70	36.80	585151
2017-07-12	37.05	37.30	36.65	36.85	435724
2017-07-13	36.80	36.95	36.35	36.70	455876
2017-07-14	36.65	37.03	36.40	36.50	418610
2017-07-17	36.40	37.18	36.35	36.80	443544
2017-07-18	36.80	37.05	36.50	36.75	329225
2017-07-19	36.85	37.40	36.80	37.10	437772
2017-07-20	37.10	38.65	36.90	38.30	689653
2017-07-21	38.55	38.65	37.95	38.00	315391
2017-07-24	37.90	38.35	37.60	38.20	332925
2017-07-25	38.20	39.05	37.85	38.75	382408
2017-07-26	38.70	38.70	37.98	38.10	278193
2017-07-27	38.05	38.20	37.71	38.15	412863
2017-07-28	38.25	38.40	37.90	38.30	386758
2017-07-31	38.30	38.50	36.85	36.90	585781
2017-08-01	37.10	37.35	35.80	36.25	790322
2017-08-02	36.30	36.30	35.35	35.55	844570
2017-08-03	35.60	37.35	35.60	36.10	652417
2017-08-04	35.80	36.90	35.20	35.95	1120395
2017-08-07	36.05	36.90	35.85	36.75	500654
2017-08-08	36.75	38.20	36.60	38.00	720509
2017-08-09	37.85	38.00	37.10	37.40	525792
2017-08-10	37.35	37.55	36.95	36.95	362529
2017-08-11	34.90	37.10	34.85	36.50	537174
2017-08-14	36.80	37.50	36.75	37.35	454402
2017-08-15	37.35	37.55	37.00	37.10	370414
2017-08-16	37.10	38.05	37.10	37.85	442893
2017-08-17	37.60	37.85	37.30	37.65	671524
2017-08-18	37.65	38.85	37.33	38.70	629984
2017-08-21	38.75	39.25	38.25	39.20	966515
2017-08-22	39.25	39.30	37.55	37.60	613691
2017-08-23	37.45	38.30	37.45	37.65	278227
2017-08-24	37.85	38.00	37.50	37.65	201359
2017-08-25	37.75	38.05	37.65	37.75	193193
2017-08-28	37.85	38.00	37.50	37.70	298756
2017-08-29	37.45	37.85	37.15	37.80	202154
2017-08-30	37.70	37.85	37.43	37.60	233400
2017-08-31	37.80	37.95	37.15	37.35	417920
2017-09-01	37.45	37.50	36.95	37.10	330124
2017-09-05	37.05	37.45	36.95	37.15	403640
2017-09-06	37.30	38.30	37.10	38.15	441887
2017-09-07	38.15	38.25	37.15	37.25	272411
2017-09-08	37.20	37.30	36.90	37.00	307426
2017-09-11	37.40	38.40	37.05	38.25	351502
2017-09-12	38.35	38.50	37.90	38.45	364336
2017-09-13	38.40	38.85	38.05	38.60	560576
2017-09-14	38.55	38.85	38.05	38.80	391034
2017-09-15	38.80	39.25	38.45	39.25	643792
2017-09-18	39.20	39.60	38.98	39.45	488452
2017-09-19	39.45	40.00	38.70	39.30	990086
2017-09-20	39.25	40.65	39.00	40.50	851493
2017-09-21	40.50	41.45	40.15	40.90	622159
2017-09-22	40.75	41.20	40.65	41.15	443478
2017-09-25	41.00	41.20	40.35	40.60	619133
2017-09-26	40.75	41.45	40.50	40.60	648060
2017-09-27	40.95	42.85	40.95	42.80	977794
2017-09-28	42.75	45.95	42.50	45.45	1036351
2017-09-29	45.30	45.75	44.05	45.70	625343
2017-10-02	45.55	46.05	45.03	45.35	945837
2017-10-03	45.30	46.25	45.30	46.10	701034
2017-10-04	46.20	46.60	44.35	44.40	563825
2017-10-05	44.50	44.90	44.21	44.90	788045
2017-10-06	44.85	45.35	44.80	45.05	418456
2017-10-09	45.05	45.23	42.35	42.50	9087183
2017-10-10	42.80	43.05	41.96	42.10	409216
2017-10-11	42.00	42.60	42.00	42.25	442697
2017-10-12	42.20	42.60	41.55	41.60	508564
2017-10-13	41.65	41.65	40.85	41.40	553483
2017-10-16	41.70	42.50	41.40	41.95	436960
2017-10-17	42.00	42.50	41.74	41.95	258559
2017-10-18	42.15	43.05	42.02	43.00	288748
2017-10-19	43.00	43.30	42.50	43.25	300116
2017-10-20	43.70	44.00	43.25	43.65	410325
2017-10-23	43.95	44.00	43.05	43.45	252428
2017-10-24	43.40	43.60	42.80	42.90	428416
2017-10-25	43.10	43.65	42.65	43.15	435369
2017-10-26	43.10	43.40	42.40	42.50	329888
2017-10-27	42.80	43.43	42.15	43.30	719295
2017-10-30	43.25	43.45	42.50	43.00	416677
2017-10-31	43.15	44.00	42.80	43.90	973304
2017-11-01	44.05	44.05	41.83	42.65	1144646
2017-11-02	42.70	42.85	40.45	40.65	1163481
2017-11-03	38.25	41.95	37.71	41.10	1053644
2017-11-06	40.80	42.65	40.55	42.50	777366
2017-11-07	42.85	43.75	41.55	41.95	463441
2017-11-08	42.00	43.25	41.75	43.15	532378
2017-11-09	42.70	43.20	42.40	43.05	360900
2017-11-10	43.05	43.95	42.88	43.85	397824
2017-11-13	43.80	44.25	43.15	44.10	496946
2017-11-14	44.10	44.10	42.85	43.25	373957
2017-11-15	42.90	43.10	42.35	42.45	615151
2017-11-16	43.00	44.45	42.40	43.65	486559
2017-11-17	44.00	44.45	43.10	44.30	454180
2017-11-20	44.35	44.80	43.90	44.55	560374
2017-11-21	44.65	45.85	44.25	45.75	488910
2017-11-22	45.95	47.65	45.90	47.10	498029
2017-11-24	47.30	47.55	46.55	47.35	235843
2017-11-27	47.35	47.50	46.80	47.30	513718
2017-11-28	47.50	48.40	47.00	48.00	416714
2017-11-29	48.15	50.90	47.95	50.85	822521
2017-11-30	51.00	51.75	49.30	50.20	664754
2017-12-01	50.00	50.00	47.75	49.60	387845
2017-12-04	50.00	51.05	49.65	50.60	526476
2017-12-05	50.70	50.85	49.20	49.30	350006
2017-12-06	49.35	49.85	48.95	49.00	318578
2017-12-07	49.20	49.45	48.85	49.00	257094
2017-12-08	49.40	50.25	49.03	50.15	503233
2017-12-11	50.40	50.40	49.20	49.40	210483
2017-12-12	49.35	49.70	48.20	48.30	439920
2017-12-13	48.15	48.58	47.76	48.25	313703
2017-12-14	48.35	48.35	46.75	47.45	511358
2017-12-15	47.50	49.20	47.45	48.95	793466
2017-12-18	49.25	50.00	48.25	48.95	308045
2017-12-19	49.05	49.90	48.65	49.30	437860
2017-12-20	49.45	49.95	49.00	49.45	449127
2017-12-21	49.55	49.95	48.50	48.75	274260
2017-12-22	48.85	48.85	47.40	48.50	350314
2017-12-26	48.70	49.35	48.25	48.80	214853
2017-12-27	48.65	49.45	48.35	49.30	476366
2017-12-28	49.20	50.10	49.00	49.65	232653
2017-12-29	49.65	50.00	49.25	49.25	317772
2018-01-02	49.35	49.90	49.10	49.60	457845
2018-01-03	49.70	49.90	48.25	48.45	277977
2018-01-04	48.85	50.05	48.35	49.20	437816
2018-01-05	49.40	50.05	48.96	49.50	288162
2018-01-08	49.75	49.90	49.10	49.30	348137
2018-01-09	49.50	50.05	49.10	49.25	398504
2018-01-10	49.30	49.85	48.88	49.00	298488
2018-01-11	49.00	49.90	48.75	49.15	541545
2018-01-12	49.35	50.00	49.05	49.80	374911
2018-01-16	50.00	50.80	49.20	49.30	321114
2018-01-17	49.45	49.95	48.58	49.50	284024
2018-01-18	49.50	49.70	48.35	48.90	492847
2018-01-19	48.90	50.80	48.90	50.65	596516
2018-01-22	50.80	51.35	50.35	51.00	414539
2018-01-23	51.10	51.20	50.55	50.90	292391
2018-01-24	51.15	51.50	50.80	51.30	343498
2018-01-25	51.35	52.60	50.98	52.45	428225
2018-01-26	52.45	53.80	51.75	53.65	344662
2018-01-29	53.65	54.25	53.00	53.50	327308
2018-01-30	53.00	54.10	52.50	53.35	546312
2018-01-31	53.60	54.10	52.90	53.65	339201
2018-02-01	54.00	55.65	53.45	54.80	695154
2018-02-02	54.40	55.00	53.20	53.55	522699
2018-02-05	52.95	54.10	51.05	51.05	590169
2018-02-06	49.80	52.80	48.81	51.30	766552
2018-02-07	51.30	52.60	51.20	52.25	495818
2018-02-08	52.55	52.90	51.05	51.05	535674
2018-02-09	51.50	52.20	49.56	51.55	705753
2018-02-12	51.75	53.35	50.83	53.10	656887
2018-02-13	52.75	53.94	51.75	53.25	684180
2018-02-14	53.10	54.85	52.90	53.90	657452
2018-02-15	54.45	54.45	53.10	54.15	683271
2018-02-16	55.00	57.75	53.65	56.50	1109797
2018-02-20	56.50	56.70	55.55	56.50	534551
2018-02-21	56.70	58.40	56.60	56.90	598532
2018-02-22	57.15	57.80	56.40	56.60	386530
2018-02-23	56.60	56.78	55.00	56.40	408305
2018-02-26	56.50	56.85	55.70	56.15	486800
2018-02-27	56.05	56.95	55.90	56.65	349111
2018-02-28	56.90	57.25	55.63	55.65	496745
2018-03-01	55.35	55.50	53.75	55.45	431621
2018-03-02	55.25	56.55	54.95	56.30	272366
2018-03-05	55.95	57.15	55.55	56.80	291017
2018-03-06	57.15	57.75	56.35	57.50	613311
2018-03-07	57.05	59.05	57.05	58.90	459255
2018-03-08	58.85	59.55	58.15	58.70	353079
2018-03-09	59.05	59.08	57.80	58.50	422149
2018-03-12	58.55	60.00	58.35	59.80	341038
2018-03-13	59.90	60.10	58.65	59.20	341293
2018-03-14	59.35	60.00	59.15	59.45	316167
2018-03-15	59.50	59.90	59.00	59.15	345746
2018-03-16	59.10	59.90	59.00	59.75	920934
2018-03-19	59.75	60.05	58.65	59.15	540135
2018-03-20	59.45	60.10	58.60	59.00	198414
2018-03-21	59.10	59.95	58.50	59.20	355013
2018-03-22	59.10	60.80	58.75	59.80	865819
2018-03-23	59.80	60.10	57.65	58.00	866094
2018-03-26	58.45	58.49	56.75	57.90	401572
2018-03-27	58.05	58.63	57.20	57.35	606929
2018-03-28	57.35	57.75	56.65	57.00	364874
2018-03-29	57.25	57.45	56.55	56.75	496093
2018-04-02	56.85	57.55	55.70	56.15	569640
2018-04-03	56.35	57.70	56.10	57.45	395677
2018-04-04	56.70	58.45	56.70	58.05	456502
2018-04-05	58.30	59.20	57.50	59.00	388321
2018-04-06	58.70	59.15	57.80	58.10	566631
2018-04-09	58.40	59.70	58.30	59.25	492808
2018-04-10	60.30	63.90	60.30	63.20	1406809
2018-04-11	62.90	64.60	62.75	64.15	534417
2018-04-12	64.65	65.88	64.35	65.20	501293
2018-04-13	65.40	65.40	63.75	64.20	676759
2018-04-16	64.85	66.05	63.90	65.80	497555
2018-04-17	66.25	66.25	64.85	65.05	600103
2018-04-18	65.55	66.30	65.25	65.50	501968
2018-04-19	65.45	67.00	64.70	66.80	557828
2018-04-20	66.90	67.55	66.50	67.00	490265
2018-04-23	67.10	67.45	66.75	67.30	314037
2018-04-24	67.50	68.05	66.45	67.15	448502
2018-04-25	67.15	68.20	66.70	67.75	454712
2018-04-26	67.80	67.90	66.60	66.70	427731
2018-04-27	67.00	67.00	65.95	66.40	614444
2018-04-30	66.80	67.55	66.75	66.85	626184
2018-05-01	66.90	67.35	65.10	66.60	618340
2018-05-02	66.50	67.50	65.05	66.45	495137
2018-05-03	65.95	65.95	64.05	64.75	730994
2018-05-04	48.30	55.95	47.05	51.90	3413547
2018-05-07	51.95	54.13	51.80	53.90	1280962
2018-05-08	54.00	54.03	51.81	52.10	1374828
2018-05-09	52.10	53.85	51.65	53.35	927789
2018-05-10	53.50	55.20	53.30	55.15	663085
2018-05-11	55.15	56.35	55.10	56.25	564166
2018-05-14	56.35	57.10	55.60	55.95	492051
2018-05-15	55.65	56.30	55.16	56.25	404930
2018-05-16	56.05	57.03	55.45	56.70	669887
2018-05-17	56.80	57.70	56.55	57.25	483542
2018-05-18	57.45	59.05	57.20	58.35	689597
2018-05-21	58.70	59.00	58.15	58.85	311322
2018-05-22	58.80	59.05	56.05	56.30	425460
2018-05-23	56.15	56.80	55.35	56.20	467264
2018-05-24	55.90	56.20	55.30	55.50	390393
2018-05-25	55.40	55.85	54.55	54.80	617090
2018-05-29	54.20	54.95	53.90	54.80	569271
2018-05-30	55.25	56.90	55.25	56.45	425434
2018-05-31	56.60	57.00	55.55	56.50	474824
2018-06-01	56.85	57.30	55.83	56.75	382410
2018-06-04	56.95	58.30	56.80	58.25	284796
2018-06-05	58.40	59.20	57.80	58.55	313995
2018-06-06	58.50	58.80	57.45	57.60	346898
2018-06-07	57.65	58.05	55.45	56.25	446461
2018-06-08	56.35	57.65	56.35	56.45	380630
2018-06-11	56.30	57.30	56.30	57.15	251413
2018-06-12	57.00	57.20	55.90	56.20	360438
2018-06-13	56.30	57.20	56.15	57.15	283373
2018-06-14	57.15	58.11	57.13	58.05	255903
2018-06-15	57.95	59.20	57.65	58.90	495581
2018-06-18	58.50	58.90	57.90	58.55	345212
2018-06-19	58.20	59.75	57.75	59.65	404842
2018-06-20	59.70	60.40	59.40	60.10	299962
2018-06-21	60.10	61.30	59.55	61.25	400262
2018-06-22	61.55	61.80	60.60	60.80	694229
2018-06-25	60.75	60.80	59.05	59.50	389249
2018-06-26	59.40	60.80	59.10	60.40	416496
2018-06-27	60.30	61.05	59.00	59.15	432646
2018-06-28	59.00	59.50	57.80	59.10	234708
2018-06-29	59.10	59.65	58.45	58.60	475421
2018-07-02	58.65	60.10	58.55	60.10	301274
2018-07-03	60.10	60.95	60.00	60.95	188234
2018-07-05	61.40	62.00	60.35	61.50	340611
2018-07-06	61.70	62.30	61.40	61.70	223347
2018-07-09	62.00	62.30	61.75	62.10	175688
2018-07-10	62.25	62.50	60.95	61.15	264031
2018-07-11	61.10	61.45	60.05	60.25	391892
2018-07-12	60.55	61.00	59.18	59.80	550377
2018-07-13	59.65	60.75	59.35	59.55	327560
2018-07-16	59.65	60.50	59.58	59.75	270702
2018-07-17	59.60	60.90	59.15	60.60	308618
2018-07-18	60.75	61.00	59.53	60.45	327356
2018-07-19	60.50	61.55	59.70	61.50	225444
2018-07-20	61.60	62.20	61.05	61.20	221107
2018-07-23	61.30	61.75	60.90	61.00	305866
2018-07-24	61.15	61.65	60.25	60.60	432425
2018-07-25	60.90	61.35	60.60	61.35	281815
2018-07-26	61.50	62.80	61.50	62.20	352766
2018-07-27	62.15	62.40	60.90	61.10	314629
2018-07-30	61.00	61.20	60.00	60.10	359146
2018-07-31	60.20	61.05	59.55	60.50	458022
2018-08-01	60.55	61.75	60.18	61.65	415831
2018-08-02	60.00	60.00	56.40	57.15	1537913
2018-08-03	51.95	54.23	50.82	52.30	2043286
2018-08-06	52.00	55.20	52.00	55.05	442274
2018-08-07	55.10	55.70	54.46	55.25	662228
2018-08-08	55.45	56.35	55.43	55.50	417352
2018-08-09	55.60	58.00	55.60	57.00	419714
2018-08-10	56.85	57.55	56.30	56.55	294743
2018-08-13	56.45	56.90	55.30	55.35	252911
2018-08-14	55.70	57.10	55.70	56.70	221847
2018-08-15	56.65	57.20	56.25	56.35	229303
2018-08-16	56.45	57.40	56.30	57.35	229435
2018-08-17	57.30	57.95	57.10	57.20	214047
2018-08-20	57.20	57.75	56.74	57.00	215394
2018-08-21	57.35	58.95	57.20	58.30	244643
2018-08-22	58.15	58.65	57.70	58.10	155289
2018-08-23	58.25	58.40	57.45	57.55	155755
2018-08-24	57.50	57.95	57.25	57.50	249717
2018-08-27	57.80	58.65	57.35	57.90	330544
2018-08-28	58.15	58.70	57.70	58.55	165264
2018-08-29	58.50	59.15	58.20	59.05	232827
2018-08-30	58.90	59.40	57.80	58.00	220702
2018-08-31	57.80	59.00	57.75	58.30	234393
2018-09-04	58.45	58.90	57.40	58.10	276763
2018-09-05	58.30	58.30	56.25	57.75	366060
2018-09-06	57.75	57.80	56.35	56.40	333935
2018-09-07	56.30	56.55	55.50	55.85	371411
2018-09-10	56.00	56.30	53.05	53.20	389423
2018-09-11	53.15	53.65	52.40	52.75	553287
2018-09-12	52.70	53.25	51.80	52.30	527803
2018-09-13	52.40	54.05	51.95	53.85	814742
2018-09-14	53.80	54.75	52.30	52.55	926374
2018-09-17	52.50	52.65	51.45	51.55	396294
2018-09-18	51.45	52.10	50.85	51.15	476319
2018-09-19	51.10	51.55	50.40	50.70	622218
2018-09-20	50.95	51.85	50.65	51.30	488045
2018-09-21	51.20	52.40	51.10	51.30	860364
2018-09-24	51.15	53.05	51.15	52.70	335846
2018-09-25	52.65	53.80	52.25	53.55	490129
2018-09-26	53.60	54.10	52.51	53.55	597926
2018-09-27	53.60	54.30	53.05	53.30	562552
2018-09-28	53.45	54.75	53.40	54.70	516925
2018-10-01	54.74	55.62	52.31	52.54	710067
2018-10-02	52.65	52.93	51.45	52.46	403128
2018-10-03	52.50	52.84	51.20	52.00	610471
2018-10-04	52.53	52.96	51.83	52.20	312046
2018-10-05	52.53	52.53	51.01	51.57	241230
2018-10-08	51.72	52.02	50.92	51.70	302213
2018-10-09	51.69	52.86	51.69	52.70	273251
2018-10-10	52.78	52.86	51.28	51.40	326151
2018-10-11	49.21	51.72	49.21	49.78	582103
2018-10-12	50.83	51.20	49.67	50.25	999770
2018-10-15	50.09	52.61	50.09	51.97	426883
2018-10-16	52.08	54.26	51.74	53.79	575704
2018-10-17	53.96	54.89	53.31	54.60	584754
2018-10-18	54.50	54.50	52.85	53.48	291670
2018-10-19	53.44	53.46	51.98	52.20	378074
2018-10-22	52.46	53.55	52.45	52.66	211443
2018-10-23	52.04	53.36	51.37	52.50	358671
2018-10-24	52.43	52.73	50.51	50.61	336233
2018-10-25	50.94	52.51	50.66	50.79	556938
2018-10-26	50.02	51.27	48.88	50.41	595465
2018-10-29	50.94	51.44	49.95	50.48	698877
2018-10-30	50.50	52.05	49.99	51.42	535059
2018-10-31	51.95	52.37	50.27	50.62	793278
2018-11-01	51.37	59.31	51.02	58.26	1553966
2018-11-02	58.58	58.67	54.89	57.75	1463694
2018-11-05	57.50	58.21	55.60	57.37	555740
2018-11-06	57.41	58.62	57.37	58.27	291084
2018-11-07	58.85	59.98	58.25	59.02	447408
2018-11-08	59.41	59.84	58.27	59.10	249329
2018-11-09	58.79	58.92	57.59	58.64	352260
2018-11-12	58.69	58.78	56.83	57.77	266912
2018-11-13	57.89	58.39	56.30	57.17	392246
2018-11-14	57.70	58.57	56.38	57.10	232664
2018-11-15	57.00	59.72	56.67	59.63	415051
2018-11-16	59.18	61.75	59.00	61.66	922537
2018-11-19	61.39	61.84	60.28	61.51	538522
2018-11-20	60.85	61.33	58.29	58.85	828415
2018-11-21	59.31	61.08	58.82	60.18	259692
2018-11-23	59.86	60.23	58.90	59.95	227489
2018-11-26	60.79	62.21	59.96	60.99	384037
2018-11-27	60.95	61.46	60.09	61.05	309323
2018-11-28	61.62	64.60	61.00	64.47	453306
2018-11-29	63.77	64.63	63.18	64.22	493698
2018-11-30	64.09	64.83	63.03	63.70	587146
2018-12-03	64.00	64.12	63.07	64.00	339933
2018-12-04	63.97	63.99	60.16	60.42	441789
2018-12-06	59.36	60.68	58.45	60.29	362747
2018-12-07	60.27	60.76	59.25	59.74	251667
2018-12-10	59.70	60.58	58.53	58.83	319660
2018-12-11	60.00	60.72	59.00	59.26	377355
2018-12-12	60.21	60.56	59.42	59.45	336803
2018-12-13	59.54	60.02	57.91	58.68	260905
2018-12-14	58.06	59.39	56.10	56.34	418882
2018-12-17	56.00	56.14	54.37	55.13	647342
2018-12-18	55.80	56.55	53.75	54.07	510443
2018-12-19	54.13	54.77	52.88	53.28	479400
2018-12-20	53.25	54.57	52.53	53.88	684802
2018-12-21	53.75	55.02	52.12	52.99	1368087
2018-12-24	52.49	53.64	52.49	52.97	321362
2018-12-26	53.05	55.81	52.88	55.69	447341
2018-12-27	54.68	56.44	53.97	56.42	496052
2018-12-28	56.72	57.36	56.00	56.50	302203
2018-12-31	56.75	57.15	56.36	56.66	435728
2019-01-02	55.97	56.41	54.75	55.65	461900
2019-01-03	55.46	55.69	53.70	54.41	379379
2019-01-04	55.15	56.61	54.70	55.92	368998
2019-01-07	56.00	56.54	54.87	55.05	564239
2019-01-08	55.44	58.48	55.17	58.35	837989
2019-01-09	58.71	60.19	58.71	59.31	574513
2019-01-10	59.00	59.89	58.00	59.81	400355
2019-01-11	59.82	61.07	59.24	60.83	351741
2019-01-14	60.75	61.85	60.02	61.16	379202
2019-01-15	60.94	62.36	60.85	61.61	354279
2019-01-16	61.95	62.87	60.77	61.00	384109
2019-01-17	60.89	62.07	60.47	61.76	248746
2019-01-18	62.15	62.96	61.10	62.77	585530
2019-01-22	62.54	63.14	62.36	62.98	268643
2019-01-23	63.84	64.90	63.27	63.53	373392
2019-01-24	63.29	63.64	62.52	63.60	192223
2019-01-25	64.15	64.31	63.77	63.97	250517
2019-01-28	63.59	64.31	63.01	63.97	281777
2019-01-29	64.04	64.29	63.68	63.93	248114
2019-01-30	64.54	64.72	63.62	64.53	322218
2019-01-31	64.56	65.81	64.50	64.79	405989
2019-02-01	64.67	65.12	63.98	64.61	303707
2019-02-04	64.71	64.93	64.19	64.42	315321
2019-02-05	64.88	65.68	64.45	65.21	360723
2019-02-06	65.21	65.67	62.96	63.58	434722
2019-02-07	63.54	65.07	62.77	63.00	330081
2019-02-08	62.79	62.89	60.92	62.51	636888
2019-02-11	62.51	63.15	61.95	62.50	339374
2019-02-12	62.75	64.82	62.42	64.75	368486
2019-02-13	64.99	65.50	63.23	63.51	393481
2019-02-14	63.22	65.38	63.10	65.00	508280
2019-02-15	52.34	56.40	51.02	55.54	5078271
2019-02-19	55.56	56.75	54.02	54.15	1605443
2019-02-20	54.14	54.65	53.10	53.55	657889
2019-02-21	53.63	53.86	52.60	53.13	472855
2019-02-22	53.01	54.30	52.96	53.41	684424
2019-02-25	53.70	53.99	52.56	52.59	465294
2019-02-26	52.47	52.69	49.95	50.90	1105313
2019-02-27	50.59	51.02	50.19	50.56	436808
2019-02-28	50.51	50.74	49.95	50.01	432759
2019-03-01	50.26	50.47	49.16	49.18	642583
2019-03-04	49.00	49.45	48.11	48.27	523225
2019-03-05	48.36	48.36	46.73	46.75	530938
2019-03-06	46.76	47.97	46.52	47.14	859603
2019-03-07	47.05	47.07	46.14	46.80	532471
2019-03-08	46.67	47.02	46.20	46.26	323548
2019-03-11	46.32	46.81	45.75	46.52	324966
2019-03-12	46.53	47.16	46.08	46.46	568883
2019-03-13	46.56	47.53	46.37	46.72	436710
2019-03-14	46.68	47.70	46.51	47.15	385204
2019-03-15	47.41	47.51	46.31	46.54	574127
2019-03-18	46.73	46.85	46.16	46.25	559822
2019-03-19	46.27	47.42	45.81	47.32	830608
2019-03-20	47.31	48.74	47.31	48.08	882589
2019-03-21	47.98	49.53	47.95	49.24	444916
2019-03-22	48.92	49.18	48.18	48.31	535761
2019-03-25	47.88	47.99	46.81	47.02	444111
2019-03-26	47.21	47.68	46.18	46.48	388993
2019-03-27	46.25	46.53	45.04	46.18	381153
2019-03-28	46.02	46.38	45.54	46.01	369721
2019-03-29	46.16	47.36	46.03	47.09	631647
2019-04-01	47.25	48.33	47.07	48.29	557337
2019-04-02	48.12	48.81	47.96	48.23	801566
2019-04-03	48.55	49.53	48.07	48.83	372195
2019-04-04	48.85	49.66	48.68	48.92	451725
2019-04-05	49.29	50.00	49.04	49.37	490522
2019-04-08	49.29	49.72	48.90	49.21	244248
2019-04-09	49.02	49.60	48.79	49.13	273418
2019-04-10	49.19	49.79	49.02	49.40	429148
2019-04-11	49.41	49.43	48.34	48.82	376100
2019-04-12	49.13	49.51	48.67	49.00	367656
2019-04-15	49.18	49.59	48.71	49.36	388066
2019-04-16	49.64	49.73	47.75	48.16	901836
2019-04-17	48.38	48.38	46.48	47.19	482475
2019-04-18	47.36	48.34	47.22	48.16	449555
2019-04-22	48.10	48.69	47.56	47.75	263413
2019-04-23	47.99	50.19	47.99	49.43	615663
2019-04-24	49.42	50.38	49.15	50.26	384504
2019-04-25	50.17	50.67	49.62	50.59	388417
2019-04-26	50.72	51.50	50.22	51.41	355162
2019-04-29	51.47	51.87	50.75	51.77	546044
2019-04-30	52.00	52.62	51.22	52.06	437131
2019-05-01	52.06	52.68	51.32	51.51	679482
2019-05-02	51.32	52.38	50.60	51.45	1152032
2019-05-03	53.68	54.24	52.09	52.50	967904
2019-05-06	51.55	52.74	51.31	52.37	795234
2019-05-07	52.06	52.77	51.07	51.29	417537
2019-05-08	51.34	52.54	50.81	51.84	435918
2019-05-09	51.27	52.14	50.75	51.69	321468
2019-05-10	51.72	52.34	50.84	52.11	275591
2019-05-13	51.15	51.24	50.02	50.68	283991
2019-05-14	50.76	51.45	50.67	50.69	319292
2019-05-15	50.24	51.11	50.09	50.84	329772
2019-05-16	50.93	51.59	50.44	50.62	261073
2019-05-17	50.40	51.07	50.04	50.27	393236
2019-05-20	50.00	51.42	49.69	51.07	226007
2019-05-21	51.30	52.45	51.30	51.78	267150
2019-05-22	51.50	51.74	50.38	50.84	280709
2019-05-23	50.50	50.50	49.32	49.61	412702
2019-05-24	49.64	50.35	49.44	50.00	167449
2019-05-28	50.02	50.61	49.61	49.62	261260
2019-05-29	49.28	49.28	48.36	48.55	201858
2019-05-30	48.74	49.47	48.63	49.08	200258
2019-05-31	48.56	48.64	47.55	48.44	254226
2019-06-03	48.35	48.98	48.01	48.54	280439
2019-06-04	49.18	51.42	48.93	51.08	467975
2019-06-05	51.35	51.98	50.79	51.40	410000
2019-06-06	51.33	51.33	50.47	50.97	367921
2019-06-07	51.24	51.83	51.07	51.49	285171
2019-06-10	51.60	52.41	51.25	52.25	247948
2019-06-11	52.44	52.54	50.66	51.23	264250
2019-06-12	50.94	52.14	50.88	51.67	201586
2019-06-13	51.89	52.53	51.38	52.17	213586
2019-06-14	52.14	52.28	51.55	51.58	168346
2019-06-17	51.68	52.95	51.16	52.27	410039
2019-06-18	52.75	53.63	52.04	53.11	446088
2019-06-19	53.32	53.78	52.58	53.52	383023
2019-06-20	53.85	54.09	53.11	53.30	304373
2019-06-21	53.00	53.52	52.22	52.69	415617
2019-06-24	52.71	53.90	52.49	52.93	274027
2019-06-25	53.22	53.24	52.45	52.88	322049
2019-06-26	52.93	53.44	52.25	52.84	273460
2019-06-27	52.83	53.69	52.83	53.63	197165
2019-06-28	53.62	54.69	53.31	54.25	518126
2019-07-01	54.64	54.81	53.81	54.15	253248
2019-07-02	54.26	54.68	53.93	54.40	246369
2019-07-03	54.50	55.20	54.06	54.19	155654
2019-07-05	54.31	54.87	53.62	54.44	94439
2019-07-08	54.44	54.72	53.67	54.71	223349
2019-07-09	54.26	54.51	53.09	53.52	214421
2019-07-10	53.75	54.52	53.15	54.11	215470
2019-07-11	54.47	54.47	53.60	54.02	174386
2019-07-12	53.99	55.28	53.99	54.92	210534
2019-07-15	54.98	55.31	54.30	54.92	252193
2019-07-16	54.98	55.64	54.71	54.74	189588
2019-07-17	54.59	55.43	54.22	55.17	154007
2019-07-18	54.98	55.79	54.45	55.15	215173
2019-07-19	54.93	55.51	54.41	54.46	221192
2019-07-22	54.56	54.89	53.95	54.15	150003
2019-07-23	54.17	54.52	53.98	54.40	193978
2019-07-24	54.30	55.78	54.11	55.59	258283
2019-07-25	55.45	55.97	55.23	55.60	181294
2019-07-26	55.78	56.20	55.51	55.82	262566
2019-07-29	55.78	56.14	54.61	54.85	249434
2019-07-30	54.33	55.05	54.33	54.42	468856
2019-07-31	54.33	55.03	53.03	53.38	433926
2019-08-01	53.51	53.80	51.83	52.07	435591
2019-08-02	51.86	52.11	51.40	51.75	330708
2019-08-05	50.59	51.06	49.38	49.92	476075
2019-08-06	50.24	50.81	49.51	50.50	484351
2019-08-07	51.51	55.30	51.25	53.76	940416
2019-08-08	54.27	56.82	54.27	56.67	413538
2019-08-09	56.52	56.95	55.55	55.60	390520
2019-08-12	55.40	55.63	54.65	55.26	169912
2019-08-13	55.10	56.20	54.65	55.78	278126
2019-08-14	54.95	54.95	53.35	53.71	306344
2019-08-15	53.93	55.06	53.35	55.00	328409
2019-08-16	55.41	56.80	55.30	56.09	414853
2019-08-19	57.00	57.23	56.33	56.52	347162
2019-08-20	56.44	56.64	55.54	55.90	198636
2019-08-21	56.36	56.81	56.02	56.33	271949
2019-08-22	56.50	56.55	55.67	56.27	242727
2019-08-23	56.06	57.30	55.60	55.73	274951
2019-08-26	56.07	56.65	55.49	56.62	191344
2019-08-27	56.99	57.40	55.49	55.66	367052
2019-08-28	55.62	56.22	55.52	56.03	346643
2019-08-29	56.65	57.22	55.94	57.17	334666
2019-08-30	57.31	58.50	57.31	58.40	233945
2019-09-03	58.15	58.48	56.74	57.12	288846
2019-09-04	57.62	58.13	56.67	56.75	228535
2019-09-05	57.56	58.00	56.78	57.67	364760
2019-09-06	57.88	58.53	57.54	57.67	272090
2019-09-09	57.88	58.11	56.68	58.09	231221
2019-09-10	57.75	57.75	56.37	57.17	383898
2019-09-11	57.25	57.75	56.57	57.21	299421
2019-09-12	57.37	57.50	55.85	55.90	291472
2019-09-13	56.26	56.99	55.38	55.67	246112
2019-09-16	55.16	55.59	54.20	54.62	241807
2019-09-17	54.34	55.23	53.76	55.13	282114
2019-09-18	55.20	55.41	54.55	55.37	230902
2019-09-19	55.81	56.97	55.63	56.34	327475
2019-09-20	56.64	57.36	56.09	56.37	588546
2019-09-23	56.00	56.28	54.33	55.59	381003
2019-09-24	56.01	56.67	55.38	55.86	426991
2019-09-25	55.78	56.78	55.35	56.25	542555
2019-09-26	56.60	57.70	56.48	56.94	458777
2019-09-27	57.22	57.30	55.73	56.84	349515
2019-09-30	56.99	58.27	56.99	57.56	289404
2019-10-01	57.99	58.47	55.72	55.83	405169
2019-10-02	55.41	55.58	54.43	54.64	362524
2019-10-03	54.36	54.84	53.20	54.49	245097
2019-10-04	54.57	55.57	54.16	55.06	282200
2019-10-07	54.74	55.77	54.34	55.34	284221
2019-10-08	54.71	54.82	53.65	54.05	186374
2019-10-09	54.50	54.75	54.06	54.44	148619
2019-10-10	54.61	55.00	54.09	54.42	142868
2019-10-11	55.32	56.29	54.92	56.02	297887
2019-10-14	55.74	56.75	55.74	56.41	171509
2019-10-15	56.70	57.67	56.44	57.63	186987
2019-10-16	57.39	59.04	57.27	58.95	334698
2019-10-17	59.14	60.48	59.11	59.76	432726
2019-10-18	59.40	59.81	58.82	59.04	374324
2019-10-21	59.61	59.96	57.91	58.16	431158
2019-10-22	58.46	58.75	57.82	58.23	325420
2019-10-23	58.25	58.58	57.48	57.94	196113
2019-10-24	58.00	58.37	57.15	57.90	187028
2019-10-25	57.60	58.55	57.60	57.94	254296
2019-10-28	58.16	59.19	57.55	58.23	331646
2019-10-29	58.37	59.93	58.34	59.53	299091
2019-10-30	59.37	59.37	58.24	58.98	351384
2019-10-31	58.89	59.17	58.37	58.76	434668
2019-11-01	59.50	59.91	55.76	58.69	721414
2019-11-04	59.00	60.58	58.81	59.97	410016
2019-11-05	60.22	60.85	59.65	60.20	405767
2019-11-06	60.49	61.32	60.49	60.56	312307
2019-11-07	60.96	61.57	60.16	60.42	261752
2019-11-08	60.44	60.67	59.78	60.53	170279
2019-11-11	60.34	60.44	59.74	59.90	154985
2019-11-12	59.90	60.75	59.78	60.44	166220
2019-11-13	60.18	60.49	59.47	59.77	180590
2019-11-14	59.68	59.85	59.05	59.47	239672
2019-11-15	59.54	59.76	58.59	59.67	428807
2019-11-18	59.40	60.59	59.26	59.97	309793
2019-11-19	60.20	61.07	59.71	60.53	260602
2019-11-20	60.21	60.65	58.58	59.33	444736
2019-11-21	59.47	60.05	58.90	59.46	287368
2019-11-22	59.56	60.05	59.20	59.63	185402
2019-11-25	59.89	60.95	59.71	60.45	444529
2019-11-26	60.33	60.72	59.62	60.08	299030
2019-11-27	60.36	61.05	60.22	60.33	132019
2019-11-29	59.89	60.30	59.34	59.47	92602
2019-12-02	59.29	60.03	58.66	59.42	209703
2019-12-03	58.95	59.95	58.69	59.52	259362
2019-12-04	59.77	60.94	59.77	60.16	283613
2019-12-05	60.04	60.71	59.79	60.46	240391
2019-12-06	60.79	61.84	60.79	61.10	252046
2019-12-09	60.76	60.90	60.16	60.33	307120
2019-12-10	60.32	61.04	60.05	60.54	152835
2019-12-11	60.40	60.72	59.76	60.12	194775
2019-12-12	60.21	61.16	59.79	59.95	204013
2019-12-13	59.89	60.25	59.21	59.64	192822
2019-12-16	60.20	60.72	59.40	59.48	263382
2019-12-17	59.53	60.31	59.50	60.15	296499
2019-12-18	60.43	60.83	60.34	60.65	304940
2019-12-19	61.00	61.41	60.50	60.78	212619
2019-12-20	60.86	61.59	60.77	61.40	742377
2019-12-23	61.48	61.65	60.90	61.49	129657
2019-12-24	61.49	61.60	61.18	61.29	54005
2019-12-26	61.29	61.87	61.25	61.57	105388
2019-12-27	61.59	61.85	61.27	61.65	182129
2019-12-30	61.91	62.19	61.41	61.89	202469
2019-12-31	61.80	62.58	61.80	62.31	246260
2020-01-02	62.58	62.62	61.14	62.11	242852
2020-01-03	61.24	62.45	61.16	62.42	275299
2020-01-06	61.87	62.41	61.24	62.11	285724
2020-01-07	62.25	62.33	61.35	62.05	157333
2020-01-08	62.00	63.78	61.75	63.49	445448
2020-01-09	63.63	64.00	62.98	63.07	222514
2020-01-10	63.23	63.24	62.37	62.65	256316
2020-01-13	62.71	63.03	62.03	63.03	268630
2020-01-14	62.87	63.75	62.73	63.47	306567
2020-01-15	63.67	65.24	63.67	64.60	310969
2020-01-16	65.17	66.50	65.17	66.35	260285
2020-01-17	66.76	67.41	66.52	66.85	367230
2020-01-21	66.53	67.44	66.34	67.00	230457
2020-01-22	67.00	67.95	66.06	66.85	356062
2020-01-23	67.27	67.34	66.60	67.29	266953
2020-01-24	67.34	67.34	66.49	66.93	273829
2020-01-27	66.06	67.08	65.85	67.00	220543
2020-01-28	67.28	68.03	67.21	67.54	167806
2020-01-29	67.49	68.01	66.86	67.46	167929
2020-01-30	65.83	67.59	65.27	67.53	361377
2020-01-31	67.46	67.86	67.15	67.38	420640
2020-02-03	67.73	68.45	67.39	67.99	249473
2020-02-04	68.64	69.83	68.53	69.55	222087
2020-02-05	70.07	70.81	68.92	70.10	253104
2020-02-06	70.62	70.74	69.67	70.35	204836
2020-02-07	70.27	70.82	69.33	69.75	159428
2020-02-10	69.53	70.42	69.53	70.30	280005
2020-02-11	70.71	72.02	70.55	71.60	202688
2020-02-12	71.85	72.50	71.39	71.63	400967
2020-02-13	71.26	73.35	70.94	71.98	597131
2020-02-14	74.85	80.40	74.85	78.54	1154056
2020-02-18	78.42	78.43	74.07	75.67	582334
2020-02-19	75.85	75.92	75.19	75.74	317708
2020-02-20	75.34	75.68	74.30	74.33	392701
2020-02-21	74.35	75.04	73.65	74.15	307611
2020-02-24	72.46	74.07	71.50	73.64	313075
2020-02-25	73.63	73.86	71.66	71.77	342127
2020-02-26	71.77	73.44	71.74	72.41	374013
2020-02-27	71.38	75.88	70.80	74.01	743056
2020-02-28	72.49	74.50	71.72	73.60	628615
2020-03-02	73.72	74.62	72.62	74.48	561501
2020-03-03	74.72	75.95	71.01	72.61	387374
2020-03-04	74.24	76.87	73.37	76.85	332420
2020-03-05	75.50	76.93	74.26	75.56	462170
2020-03-06	73.57	76.92	72.29	76.82	531448
2020-03-09	73.83	74.19	70.57	72.02	638557
2020-03-10	73.48	73.48	66.26	69.13	603574
2020-03-11	67.72	69.98	66.19	68.34	677533
2020-03-12	65.47	67.87	60.00	65.58	590342
2020-03-13	67.92	74.58	65.00	74.48	815623
2020-03-16	68.46	74.50	67.69	70.40	1075621
2020-03-17	71.62	80.55	70.20	80.28	1097638
2020-03-18	77.35	82.00	74.48	81.99	1146976
2020-03-19	81.11	89.22	65.60	68.13	1265813
2020-03-20	68.85	73.34	62.30	62.75	884495
2020-03-23	62.57	69.88	60.30	69.09	697542
2020-03-24	72.14	73.59	64.72	67.88	800490
2020-03-25	68.56	69.56	60.00	60.16	1016758
2020-03-26	60.16	60.75	51.78	53.73	1922300
2020-03-27	52.79	53.00	48.01	48.35	1067246
2020-03-30	48.87	52.73	48.16	52.34	880596
2020-03-31	52.71	58.31	51.95	57.81	1168163
2020-04-01	56.50	58.93	54.98	58.19	1217566
2020-04-02	58.15	61.37	57.79	61.06	617439
2020-04-03	60.22	61.39	55.12	58.01	527012
2020-04-06	59.55	60.36	56.78	60.13	715492
2020-04-07	60.69	61.83	58.18	58.38	510614
2020-04-08	58.94	61.44	57.26	59.73	527246
2020-04-09	59.67	63.63	59.56	62.22	364750
2020-04-13	61.37	62.61	59.49	59.98	518013
2020-04-14	60.15	61.00	59.23	60.24	494775
2020-04-15	59.72	59.98	56.89	56.93	531866
2020-04-16	56.93	57.25	53.48	54.14	785905
2020-04-17	54.81	56.59	53.68	56.15	535093
2020-04-20	57.55	57.90	54.88	55.13	467924
2020-04-21	53.67	54.77	49.05	49.55	1093079
2020-04-22	50.64	51.10	48.10	48.75	1010461
2020-04-23	48.80	48.95	45.00	46.40	1652796
2020-04-24	46.91	48.39	43.78	44.37	1158802
2020-04-27	45.07	46.64	43.83	45.75	1337954
2020-04-28	46.44	46.80	44.36	46.54	885553
2020-04-29	47.49	48.05	46.00	47.41	724156
2020-04-30	46.99	48.44	46.39	46.98	554205
2020-05-01	46.27	46.27	43.96	44.22	716723
2020-05-04	43.43	43.50	41.55	42.58	873677
2020-05-05	43.00	44.50	42.75	43.06	730808
2020-05-06	43.20	43.41	41.70	42.44	710911
2020-05-07	42.56	43.68	41.76	42.35	613788
2020-05-08	43.56	44.21	42.95	44.00	679458
2020-05-11	43.55	46.09	43.36	45.50	1084349
2020-05-12	41.86	42.88	39.76	39.91	2400270
2020-05-13	40.28	40.50	36.83	37.54	1305284
2020-05-14	37.09	40.37	36.65	40.33	1154546
2020-05-15	40.06	40.61	38.28	38.66	1397501
2020-05-18	39.19	42.84	39.00	42.30	1097515
2020-05-19	41.98	44.20	41.35	43.57	882143
2020-05-20	43.68	45.34	42.70	45.21	978024
2020-05-21	44.90	46.00	44.17	45.62	512536
2020-05-22	45.82	45.82	43.88	43.96	448255
2020-05-26	45.17	46.66	44.56	46.38	563584
2020-05-27	46.50	47.42	45.59	47.30	703172
2020-05-28	47.85	48.38	45.61	45.88	608780
2020-05-29	45.56	45.80	43.87	44.36	842587
2020-06-01	44.43	45.99	44.09	44.59	691291
2020-06-02	44.90	45.24	44.03	44.43	417118
2020-06-03	44.89	46.15	44.68	45.07	555776
2020-06-04	43.77	45.97	43.30	45.16	574887
2020-06-05	46.22	49.98	46.22	49.23	592950
2020-06-08	49.82	50.99	49.11	49.80	791790
2020-06-09	49.19	51.95	48.96	51.15	1129227
2020-06-10	50.86	50.99	49.44	49.73	949859
2020-06-11	48.00	48.00	45.09	45.11	951132
2020-06-12	46.90	48.70	45.09	46.33	974783
2020-06-15	45.31	46.24	44.54	45.78	1133735
2020-06-16	47.53	47.79	45.62	46.59	655029
2020-06-17	46.49	46.94	44.96	45.21	500668
2020-06-18	44.69	45.88	44.50	45.12	297240
2020-06-19	45.21	45.52	43.58	43.60	719233
2020-06-22	43.42	44.95	42.38	44.79	674928
2020-06-23	45.49	46.89	44.94	45.70	797634
2020-06-24	45.13	45.72	43.42	44.53	560504
2020-06-25	44.28	45.40	44.05	45.35	696106
2020-06-26	44.86	45.10	43.32	43.91	850259
2020-06-29	44.55	45.83	43.90	45.81	621206
2020-06-30	45.58	45.86	44.70	45.24	837540
2020-07-01	45.23	46.35	44.38	44.65	765089
2020-07-02	45.66	45.68	43.48	43.56	554806
2020-07-06	44.10	44.40	43.41	43.96	1151853
2020-07-07	43.74	44.23	42.16	43.54	1227924
2020-07-08	43.35	43.71	42.18	43.68	703138
2020-07-09	43.40	43.70	41.76	42.52	869160
2020-07-10	42.31	43.81	41.82	43.58	402458
2020-07-13	44.00	46.68	43.66	45.57	763492
2020-07-14	45.53	45.75	44.29	45.26	542419
2020-07-15	45.98	48.92	45.98	47.55	783438
2020-07-16	47.21	47.37	46.31	47.09	429708
2020-07-17	47.05	48.30	47.05	47.44	555943
2020-07-20	47.49	48.13	46.92	47.94	524008
2020-07-21	50.41	53.03	50.01	52.58	879677
2020-07-22	52.18	53.67	52.00	53.35	870471
2020-07-23	53.25	55.19	53.08	54.61	487530
2020-07-24	54.37	55.16	53.78	54.04	380443
2020-07-27	53.83	54.69	53.50	54.24	422066
2020-07-28	54.25	55.28	53.83	54.48	346498
2020-07-29	54.75	56.20	54.75	55.45	293312
2020-07-30	54.59	55.53	53.81	55.28	263090
2020-07-31	55.01	55.51	54.12	54.94	446232
2020-08-03	54.91	55.19	54.25	54.80	337163
2020-08-04	54.50	55.59	53.66	55.11	363533
2020-08-05	55.72	56.31	54.74	55.93	301307
2020-08-06	55.60	57.30	54.96	55.25	847481
2020-08-07	60.00	63.58	57.66	58.64	935184
2020-08-10	58.59	58.59	55.44	55.52	806200
2020-08-11	56.18	56.40	53.07	53.42	512810
2020-08-12	54.10	54.10	52.12	52.53	475043
2020-08-13	52.46	53.04	52.01	52.43	292448
2020-08-14	52.06	52.78	51.71	52.30	236700
2020-08-17	52.60	53.30	51.79	51.88	318213
2020-08-18	51.73	51.75	50.27	50.89	289146
2020-08-19	51.00	51.03	49.87	50.67	322583
2020-08-20	50.35	51.47	50.35	51.04	310319
2020-08-21	51.05	51.46	50.46	51.26	693744
2020-08-24	51.90	53.34	51.56	53.29	386617
2020-08-25	53.26	53.62	52.82	53.52	274264
2020-08-26	53.52	53.89	52.38	52.82	435544
2020-08-27	52.68	54.18	52.40	54.00	270719
2020-08-28	54.00	54.09	52.89	53.55	491577
2020-08-31	52.23	54.51	52.23	53.84	603325
2020-09-01	53.40	54.41	53.32	54.11	419091
2020-09-02	53.92	56.48	53.70	56.08	478008
2020-09-03	56.33	56.48	54.31	54.71	485340
2020-09-04	55.28	55.79	54.12	54.99	408427
2020-09-08	54.50	55.67	53.64	54.50	325001
2020-09-09	54.51	54.96	53.91	54.56	294877
2020-09-10	55.07	55.72	54.08	54.20	337782
2020-09-11	54.30	54.85	53.18	53.55	197315
2020-09-14	53.78	56.07	53.45	55.88	304929
2020-09-15	56.17	56.30	55.14	55.54	274452
2020-09-16	55.91	57.45	55.46	56.71	364805
2020-09-17	55.88	57.48	55.52	57.19	305305
2020-09-18	57.74	58.19	56.43	57.89	939983
2020-09-21	56.80	56.80	54.57	55.19	333482
2020-09-22	55.18	55.70	54.18	54.90	458256
2020-09-23	54.95	55.41	52.61	53.03	481685
2020-09-24	53.45	56.05	52.76	55.89	483379
2020-09-25	55.32	57.51	55.22	57.34	343652
2020-09-28	57.68	58.46	57.52	58.28	380058
2020-09-29	58.51	58.64	57.46	57.98	377119
2020-09-30	58.08	59.26	58.05	58.46	359731
2020-10-01	58.65	59.03	56.45	57.28	247278
2020-10-02	56.22	58.68	56.05	58.16	235364
2020-10-05	58.66	59.19	58.09	58.94	229350
2020-10-06	59.40	60.00	58.34	58.74	302301
2020-10-07	58.98	60.74	58.94	60.43	335983
2020-10-08	61.77	63.01	61.28	63.01	304019
2020-10-09	63.43	64.43	63.43	64.23	300622
2020-10-12	64.58	65.82	64.24	65.60	382677
2020-10-13	64.85	65.10	63.39	64.66	453397
2020-10-14	64.79	65.68	62.78	62.92	308770
2020-10-15	62.17	65.71	61.85	65.65	205873
2020-10-16	65.65	67.72	65.55	66.99	268051
2020-10-19	67.24	68.13	66.40	66.61	324218
2020-10-20	67.04	67.41	66.29	66.56	196972
2020-10-21	66.38	67.04	65.90	66.08	293128
2020-10-22	66.76	67.09	65.72	66.39	334540
2020-10-23	66.98	66.98	65.21	66.51	380631
2020-10-26	65.63	66.78	64.65	66.73	397629
2020-10-27	66.56	67.18	64.70	65.21	282861
2020-10-28	64.09	65.09	63.60	64.40	315920
2020-10-29	64.02	65.23	63.10	64.37	332140
2020-10-30	64.26	67.88	63.56	65.28	460181
2020-11-02	66.13	66.13	64.41	65.64	230687
2020-11-03	67.06	69.23	66.47	68.91	296797
2020-11-04	67.43	69.73	65.85	66.95	288319
2020-11-05	67.89	69.60	67.00	68.74	417394
2020-11-06	70.00	70.85	62.00	63.05	686372
2020-11-09	67.05	68.94	62.19	62.38	852555
2020-11-10	63.02	63.06	61.39	62.26	572360
2020-11-11	62.59	63.12	61.03	61.51	379762
2020-11-12	61.33	61.91	59.91	61.40	317742
2020-11-13	62.00	62.92	60.85	62.23	228722
2020-11-16	63.04	63.26	60.51	61.34	312794
2020-11-17	60.74	62.11	59.48	61.65	358494
2020-11-18	61.88	62.30	60.70	60.80	217908
2020-11-19	60.53	61.25	59.43	60.69	256550
2020-11-20	60.32	60.58	58.48	59.24	397188
2020-11-23	59.78	62.72	59.78	62.05	561509
2020-11-24	62.50	66.10	62.25	65.93	561154
2020-11-25	65.54	66.80	64.90	66.44	350451
2020-11-27	66.30	66.86	65.94	66.55	185456
2020-11-30	65.85	67.77	65.02	65.16	484820
2020-12-01	66.07	66.31	64.11	64.71	324588
2020-12-02	64.60	66.06	64.00	65.70	231343
2020-12-03	66.08	66.85	65.36	66.52	318767
2020-12-04	66.97	66.97	65.08	65.66	216122
2020-12-07	65.39	65.77	63.51	65.36	446510
2020-12-08	65.39	68.67	65.39	68.49	499394
2020-12-09	68.76	69.29	68.20	68.20	380124
2020-12-10	67.89	70.07	67.31	69.96	234759
2020-12-11	69.56	69.99	67.35	67.86	243283
2020-12-14	68.36	69.43	66.97	67.01	323309
2020-12-15	67.19	69.22	67.00	69.17	376990
2020-12-16	69.61	70.36	68.36	68.83	216754
2020-12-17	68.83	69.50	67.94	68.39	279292
2020-12-18	68.40	68.82	67.37	68.44	625369
2020-12-21	67.58	68.98	66.70	68.46	255988
2020-12-22	68.40	69.29	67.04	69.13	208202
2020-12-23	69.39	70.39	68.96	69.63	262647
2020-12-24	70.00	70.00	68.58	69.29	139763
2020-12-28	69.61	69.85	68.49	69.29	195402
2020-12-29	69.61	69.91	67.71	68.33	162767
2020-12-30	68.58	69.35	67.77	68.13	160912
2020-12-31	67.91	68.47	67.32	68.25	169426
2021-01-04	68.57	69.55	67.40	68.92	351201
2021-01-05	68.56	70.18	68.56	69.42	326813
2021-01-06	69.68	72.08	69.68	71.54	482386
2021-01-07	71.50	71.82	70.22	71.39	245446
2021-01-08	71.84	72.35	70.32	71.17	206026
2021-01-11	70.68	71.26	69.13	70.31	199908
2021-01-12	72.45	74.11	71.13	72.18	367438
2021-01-13	72.18	72.90	70.77	71.21	308705
2021-01-14	71.94	72.77	71.05	71.98	297599
2021-01-15	71.31	73.12	71.10	72.21	254582
2021-01-19	73.08	74.38	72.09	73.97	330373
2021-01-20	74.25	75.83	74.18	75.51	294983
2021-01-21	76.00	76.03	72.99	73.07	362371
2021-01-22	72.62	75.12	71.47	75.08	269032
2021-01-25	74.58	76.28	74.01	75.44	212387
2021-01-26	76.00	76.27	74.57	75.65	197559
2021-01-27	74.35	75.41	72.88	73.58	332329
2021-01-28	74.23	74.37	72.68	73.16	217866
2021-01-29	73.05	73.56	71.48	72.12	251444
2021-02-01	72.54	74.58	71.92	74.37	243728
2021-02-02	75.00	75.36	73.40	73.60	241078
2021-02-03	73.37	74.39	73.03	73.97	183865
2021-02-04	73.94	75.36	73.65	75.19	209431
2021-02-05	75.90	75.90	73.70	74.49	244623
2021-02-08	74.90	75.94	74.73	75.78	250396
2021-02-09	75.70	77.00	75.53	76.52	239115
2021-02-10	77.00	77.06	75.20	76.47	220411
2021-02-11	76.84	77.57	76.27	77.34	253052
2021-02-12	77.31	78.27	76.24	77.55	286817
2021-02-16	77.75	79.66	77.43	78.53	434281
2021-02-17	77.97	78.09	74.28	75.82	609291
2021-02-18	75.59	75.59	72.90	75.00	522776
2021-02-19	78.19	80.80	76.01	78.95	829040
2021-02-22	78.05	78.53	73.80	74.07	685448
2021-02-23	73.73	75.66	72.20	75.27	589418
2021-02-24	75.07	76.31	74.83	76.15	212501
2021-02-25	76.21	77.39	73.55	73.66	308385
2021-02-26	73.92	74.87	72.28	72.87	457377
2021-03-01	73.66	76.53	73.22	76.29	274787
2021-03-02	76.29	76.29	74.08	74.20	200283
2021-03-03	74.28	74.62	72.19	72.25	397222
2021-03-04	72.00	73.04	69.50	69.78	535335
2021-03-05	70.68	72.70	69.53	72.63	351417
2021-03-08	72.85	76.16	72.85	75.10	339082
2021-03-09	75.82	77.56	75.55	75.81	277989
2021-03-10	75.59	77.14	74.51	75.92	197391
2021-03-11	76.40	77.58	75.82	77.00	239823
2021-03-12	77.40	79.24	77.16	77.95	339534
2021-03-15	77.59	78.80	76.52	76.84	270730
2021-03-16	76.75	76.96	74.81	75.10	298939
2021-03-17	74.50	76.57	74.18	75.90	305518
2021-03-18	76.03	77.61	75.44	76.14	225029
2021-03-19	76.15	77.38	75.04	76.89	492534
2021-03-22	76.98	77.94	76.16	76.92	374999
2021-03-23	76.02	76.60	72.28	73.17	380574
2021-03-24	73.71	75.00	72.46	72.49	250223
2021-03-25	72.10	74.41	71.38	73.84	385005
2021-03-26	74.75	76.49	73.99	75.42	174199
2021-03-29	75.15	76.90	73.80	73.82	228986
2021-03-30	73.75	74.15	72.82	73.50	184084
2021-03-31	73.74	74.75	73.26	73.70	289766
2021-04-01	73.98	75.45	73.66	73.82	234205
2021-04-05	74.23	75.29	73.82	74.90	301551
2021-04-06	74.70	75.82	74.46	74.75	168874
2021-04-07	74.40	75.02	73.20	73.38	285440
2021-04-08	73.72	75.00	72.73	74.95	284793
2021-04-09	75.17	75.93	74.47	75.86	171268
2021-04-12	75.22	76.54	75.16	75.55	225600
2021-04-13	75.00	76.01	74.11	74.98	150774
2021-04-14	75.20	76.83	75.20	75.60	213891
2021-04-15	76.04	76.80	75.64	76.58	160225
2021-04-16	77.10	77.60	76.72	76.92	126338
2021-04-19	76.38	76.88	75.44	75.94	179268
2021-04-20	75.64	76.12	73.95	74.83	143389
2021-04-21	74.97	77.44	74.66	77.09	334068
2021-04-22	77.11	78.99	76.85	78.59	268179
2021-04-23	78.88	80.49	78.31	79.93	257886
2021-04-26	80.60	80.60	79.69	80.07	168801
2021-04-27	80.12	80.78	78.84	79.09	213237
2021-04-28	78.97	80.68	78.66	80.28	255443
2021-04-29	81.00	81.00	79.38	80.43	223587
2021-04-30	80.16	80.45	79.01	79.30	224502
2021-05-03	79.98	81.73	79.30	81.35	507340
2021-05-04	81.00	81.69	80.43	81.37	254937
2021-05-05	81.52	84.21	79.95	83.95	402155
2021-05-06	83.63	88.90	83.25	88.66	644430
2021-05-07	88.92	94.82	87.75	90.36	617890
2021-05-10	91.10	93.13	90.53	92.04	444003
2021-05-11	90.88	93.81	90.82	92.57	526340
2021-05-12	92.49	93.06	89.93	90.43	514244
2021-05-13	90.94	92.30	86.96	87.28	642552
2021-05-14	88.05	89.84	87.96	89.07	329510
2021-05-17	89.43	89.99	88.56	89.20	241452
2021-05-18	89.63	92.00	88.67	88.70	401488
2021-05-19	87.54	90.43	87.24	90.28	336774
2021-05-20	89.94	90.22	87.78	89.25	282008
2021-05-21	90.48	91.00	89.07	89.45	299504
2021-05-24	89.88	90.56	89.26	90.13	234627
2021-05-25	90.54	90.88	88.20	88.24	334416
2021-05-26	88.69	89.56	88.37	88.88	239482
2021-05-27	89.43	89.78	88.31	89.00	357184
2021-05-28	89.00	89.88	88.35	88.70	280147
2021-06-01	89.34	92.98	88.81	92.88	490166
2021-06-02	93.18	93.62	90.65	92.24	462219
2021-06-03	91.90	93.77	90.90	93.16	374442
2021-06-04	93.82	93.82	92.18	93.19	286191
2021-06-07	93.95	95.98	93.89	94.22	289006
2021-06-08	94.05	96.78	93.85	96.55	277908
2021-06-09	96.00	96.38	94.36	95.01	344353
2021-06-10	94.49	96.18	94.07	95.79	248227
2021-06-11	96.12	96.16	94.50	95.73	175771
2021-06-14	95.50	96.00	95.10	95.47	333132
2021-06-15	95.39	96.91	94.20	96.77	273281
2021-06-16	96.35	96.47	95.04	95.79	177459
2021-06-17	95.97	96.43	94.13	95.25	166488
2021-06-18	94.36	94.81	93.40	93.85	341602
2021-06-21	94.69	95.75	93.72	95.41	241368
2021-06-22	95.10	96.04	94.21	95.56	236106
2021-06-23	95.59	96.04	94.47	94.65	258832
2021-06-24	95.10	95.10	92.41	92.63	471941
2021-06-25	92.75	95.10	92.15	94.48	672806
2021-06-28	94.48	95.10	93.03	95.06	289841
2021-06-29	95.35	96.58	94.26	94.73	226377
2021-06-30	93.98	97.15	93.98	96.98	285399
2021-07-01	97.39	98.33	96.60	97.84	392402
2021-07-02	98.26	98.42	96.28	97.04	283708
2021-07-06	97.00	98.03	94.28	97.82	312894
2021-07-07	97.67	97.93	95.58	97.48	268694
2021-07-08	95.89	97.12	94.80	96.50	161998
2021-07-09	97.77	98.39	96.93	97.57	145801
2021-07-12	97.59	99.48	96.63	99.43	221855
2021-07-13	98.88	99.13	97.42	97.48	202478
2021-07-14	98.16	98.16	96.25	96.30	146121
2021-07-15	95.79	96.48	95.08	96.12	219077
2021-07-16	96.92	97.58	95.60	95.74	239718
2021-07-19	94.32	95.61	92.41	94.51	239922
2021-07-20	95.65	99.32	95.48	98.12	423476
2021-07-21	98.70	100.04	97.94	99.22	267747
2021-07-22	98.30	98.60	96.83	97.11	183809
2021-07-23	97.25	99.36	97.21	98.44	200523
2021-07-26	98.52	99.19	96.95	98.47	291323
2021-07-27	98.15	99.62	97.78	99.10	219906
2021-07-28	99.60	99.95	96.87	98.47	260356
2021-07-29	99.53	100.98	98.62	99.98	193587
2021-07-30	99.83	101.35	99.83	100.56	152385
2021-08-02	100.25	102.33	100.25	101.11	232126
2021-08-03	101.67	103.33	100.18	103.31	311615
2021-08-04	101.91	102.50	100.74	101.17	235787
2021-08-05	101.72	106.83	101.72	106.47	561072
2021-08-06	109.65	110.25	104.43	106.60	562881
2021-08-09	106.48	106.88	101.60	104.39	462043
2021-08-10	105.41	106.63	103.41	105.00	304453
2021-08-11	105.02	106.24	104.61	105.79	243042
2021-08-12	105.90	106.32	104.79	105.47	221234
2021-08-13	105.44	106.16	104.62	105.66	245438
2021-08-16	105.94	109.53	105.33	109.22	302966
2021-08-17	108.95	108.99	106.08	107.14	273841
2021-08-18	107.11	110.46	106.88	106.98	259290
2021-08-19	106.26	106.32	104.41	105.44	322108
2021-08-20	105.81	108.37	105.34	107.96	361516
2021-08-23	108.70	110.54	108.55	110.32	224184
2021-08-24	110.24	111.04	106.79	107.09	415811
2021-08-25	107.53	109.79	106.43	108.83	235364
2021-08-26	108.81	109.53	107.63	108.13	147447
2021-08-27	108.70	110.42	108.11	109.35	329232
2021-08-30	109.34	111.29	109.34	110.94	141591
2021-08-31	112.22	113.66	111.33	113.52	321695
2021-09-01	113.70	114.91	112.19	113.25	325118
2021-09-02	114.22	115.71	112.97	115.64	284278
2021-09-03	114.77	117.17	114.77	116.73	237776
2021-09-07	116.16	116.61	112.77	113.04	351374
2021-09-08	112.74	114.39	111.61	114.13	253001
2021-09-09	114.33	115.52	113.37	113.37	234985
2021-09-10	114.42	115.40	112.09	113.73	290160
2021-09-13	114.45	114.52	112.71	113.64	223528
2021-09-14	114.04	114.32	111.72	112.35	255573
2021-09-15	112.32	113.61	111.24	113.19	366724
2021-09-16	113.37	113.43	110.61	111.98	482095
2021-09-17	112.81	113.29	110.06	112.11	869741
2021-09-20	110.34	112.33	108.34	109.75	373648
2021-09-21	111.50	113.38	109.89	112.90	344035
2021-09-22	113.03	115.09	112.21	114.49	187634
2021-09-23	115.32	116.62	114.10	115.48	255048
2021-09-24	114.82	116.19	114.12	115.25	387013
2021-09-27	115.02	115.36	113.73	113.90	287480
2021-09-28	113.43	113.62	110.50	111.41	390153
2021-09-29	112.84	113.57	111.84	112.16	341719
2021-09-30	113.12	116.40	112.78	114.75	619649
2021-10-01	114.62	115.65	112.51	114.94	400156
2021-10-04	115.06	118.08	114.21	117.83	369813
2021-10-05	117.86	119.45	116.54	117.97	306910
2021-10-06	116.55	118.26	115.37	118.20	258268
2021-10-07	118.21	121.62	118.21	120.23	347495
2021-10-08	120.76	121.83	119.12	119.83	226026
2021-10-11	120.45	121.86	119.12	119.73	222766
2021-10-12	119.88	123.69	119.79	122.78	219130
2021-10-13	123.10	123.73	115.46	115.82	507430
2021-10-14	116.06	116.51	101.35	101.73	2022232
2021-10-15	101.83	101.83	93.34	94.54	1621040
2021-10-18	94.67	98.53	94.08	96.13	839357
2021-10-19	96.78	97.40	95.56	96.04	484117
2021-10-20	96.31	96.60	93.71	94.48	846948
2021-10-21	95.00	98.64	94.50	98.28	468920
2021-10-22	97.55	97.89	95.41	96.50	305904
2021-10-25	96.61	98.15	95.80	96.89	420960
2021-10-26	97.00	98.59	95.29	97.00	316347
2021-10-27	96.60	97.65	95.94	96.28	309170
2021-10-28	97.06	100.23	96.53	99.33	306720
2021-10-29	98.91	100.57	98.33	98.70	363957
2021-11-01	98.85	102.96	98.78	102.52	391310
2021-11-02	102.71	104.11	101.22	102.49	297286
2021-11-03	102.94	107.22	102.52	106.45	401289
2021-11-04	110.05	115.44	109.89	112.42	1288129
2021-11-05	123.67	124.62	94.17	97.74	2459686
2021-11-08	99.55	105.55	98.65	102.89	853746
2021-11-09	103.18	106.22	101.76	104.91	635081
2021-11-10	104.00	106.17	103.48	105.00	436917
2021-11-11	105.33	108.88	105.03	108.49	413771
2021-11-12	108.53	111.14	108.53	110.16	348579
2021-11-15	110.00	111.79	106.94	111.37	477848
2021-11-16	111.53	113.91	110.01	111.40	420083
2021-11-17	111.94	115.75	110.81	115.03	745469
2021-11-18	114.61	116.23	112.00	116.19	451425
2021-11-19	116.75	119.15	114.70	118.59	493152
2021-11-22	120.53	123.37	120.04	120.35	501801
2021-11-23	120.00	120.71	115.37	116.66	421441
2021-11-24	115.46	115.46	111.46	114.63	393508
2021-11-26	112.80	118.67	111.89	116.49	402163
2021-11-29	116.08	117.50	114.64	115.56	331447
2021-11-30	116.11	117.26	113.73	114.01	430959
2021-12-01	115.61	116.68	111.39	111.46	315229
2021-12-02	112.30	114.50	110.75	112.49	348924
2021-12-03	113.33	113.57	108.03	110.37	377430
2021-12-06	111.46	112.35	108.79	111.23	345450
2021-12-07	112.53	113.74	111.28	112.30	232015
2021-12-08	112.45	114.08	110.78	113.31	293147
2021-12-09	112.62	113.70	110.35	110.76	215173
2021-12-10	110.81	112.12	109.10	111.23	501568
2021-12-13	111.46	111.94	108.38	108.44	353774
2021-12-14	107.93	112.14	107.01	110.30	380295
2021-12-15	109.91	114.91	109.12	114.39	360654
2021-12-16	114.44	117.37	113.47	113.73	315408
2021-12-17	112.70	116.71	111.08	114.41	1097701
2021-12-20	114.84	120.78	114.32	119.86	681009
2021-12-21	119.93	120.84	115.08	119.91	469654
2021-12-22	120.18	121.63	119.14	121.33	379667
2021-12-23	121.33	122.71	118.37	122.33	338731
2021-12-27	122.85	129.12	122.85	124.24	477813
2021-12-28	124.43	126.17	120.40	120.59	380802
2021-12-29	121.31	123.11	120.48	122.00	536502
2021-12-30	123.05	123.52	120.44	121.80	293815
2021-12-31	121.54	123.65	121.48	122.33	234073
2022-01-03	122.37	123.58	118.03	120.80	505047
2022-01-04	119.94	121.59	116.34	120.64	556427
2022-01-05	120.01	123.35	118.24	118.61	365360
2022-01-06	117.63	121.36	116.05	117.97	267367
2022-01-07	117.39	119.24	116.57	116.68	397874
2022-01-10	114.92	115.20	102.02	107.06	1289558
2022-01-11	108.40	108.40	103.10	107.50	777127
2022-01-12	106.65	111.16	106.58	106.87	587373
2022-01-13	107.18	109.63	105.24	106.34	477887
2022-01-14	105.08	108.56	105.05	108.34	609813
2022-01-18	106.99	108.64	106.72	107.24	377331
2022-01-19	108.37	109.04	99.60	99.63	738056
2022-01-20	100.41	102.44	96.19	96.65	1168434
2022-01-21	96.50	97.90	92.89	93.42	1069270
2022-01-24	92.60	100.55	91.63	99.92	750281
2022-01-25	98.51	98.88	95.71	96.42	482729
2022-01-26	97.01	99.01	95.23	96.13	573173
2022-01-27	95.94	100.97	95.84	99.16	869019
2022-01-28	99.73	100.11	97.39	99.51	599578
2022-01-31	99.03	101.34	98.30	101.34	466325
2022-02-01	102.50	102.78	98.51	101.63	569735
2022-02-02	102.07	104.75	100.68	103.26	523656
2022-02-03	102.59	107.21	102.08	106.05	856791
2022-02-04	105.64	106.14	102.71	103.81	376447
2022-02-07	103.78	103.78	98.00	99.81	658990
2022-02-08	100.62	103.39	100.25	102.26	385036
2022-02-09	103.84	105.71	103.07	105.29	278833
2022-02-10	103.00	106.74	102.03	103.75	589852
2022-02-11	104.48	104.53	100.26	102.09	344965
2022-02-14	102.39	103.03	99.35	100.17	502801
2022-02-15	101.78	102.65	100.50	102.01	502475
2022-02-16	101.81	101.81	96.14	96.16	1169671
2022-02-17	95.75	96.13	93.29	93.29	1170898
2022-02-18	103.59	109.73	102.18	104.65	1386418
2022-02-22	104.13	107.18	101.05	101.21	745468
2022-02-23	101.36	103.53	100.63	101.42	897622
2022-02-24	100.00	104.40	98.90	104.01	641577
2022-02-25	103.53	110.04	103.00	108.92	689169
2022-02-28	108.06	108.33	104.98	106.14	598512
2022-03-01	106.14	107.33	104.05	105.01	584963
2022-03-02	105.75	109.67	105.00	108.61	459285
2022-03-03	108.91	109.39	106.15	107.20	556782
2022-03-04	106.46	108.40	103.58	104.61	473561
2022-03-07	103.83	105.10	100.51	101.13	910299
2022-03-08	101.00	104.64	100.10	101.08	446369
2022-03-09	103.22	103.60	100.85	101.27	507115
2022-03-10	98.77	98.77	90.00	91.96	1801251
2022-03-11	93.30	95.54	92.86	93.78	1120471
2022-03-14	93.95	96.30	91.96	95.61	1149311
2022-03-15	96.78	102.26	96.61	101.44	896266
2022-03-16	101.41	104.59	99.78	102.41	807881
2022-03-17	101.63	107.55	101.63	107.40	379897
2022-03-18	106.91	107.81	104.94	106.13	583653
2022-03-21	105.62	108.27	104.31	105.07	507093
2022-03-22	105.12	106.95	103.83	105.54	433717
2022-03-23	105.63	106.30	104.23	104.51	438655
2022-03-24	104.00	104.24	101.14	103.47	578626
2022-03-25	104.26	104.26	101.97	102.25	435644
2022-03-28	102.25	105.53	101.88	105.51	812858
2022-03-29	106.33	108.80	104.78	106.44	634332
2022-03-30	106.29	107.14	104.31	105.75	303668
2022-03-31	105.18	107.85	102.65	104.33	670381
2022-04-01	104.87	105.89	103.50	105.28	498615
2022-04-04	105.45	105.93	103.38	104.17	614454
2022-04-05	104.00	104.97	100.59	100.91	632402
2022-04-06	100.20	101.50	99.40	100.83	560381
2022-04-07	100.42	103.93	100.42	103.56	532446
2022-04-08	103.82	105.75	103.27	103.30	559505
2022-04-11	103.17	104.20	100.99	101.51	638192
2022-04-12	102.57	105.39	102.49	103.78	474952
2022-04-13	104.63	106.20	103.24	105.17	466420
2022-04-14	105.39	105.93	103.67	104.00	441864
2022-04-18	103.79	105.37	101.51	104.53	540406
2022-04-19	105.74	108.13	104.16	107.58	469476
2022-04-20	107.98	110.95	107.82	109.78	586676
2022-04-21	110.45	111.39	108.44	108.82	573032
2022-04-22	107.50	107.50	102.80	104.68	977975
2022-04-25	103.98	107.16	101.61	103.49	849465
2022-04-26	102.29	103.41	99.85	100.98	605790
2022-04-27	100.22	100.98	99.48	99.66	644992
2022-04-28	100.17	102.86	99.17	100.75	519902
2022-04-29	100.00	101.40	97.26	97.75	784151
2022-05-02	98.15	98.15	88.68	91.59	1994895
2022-05-03	91.24	96.02	90.45	95.40	1319127
2022-05-04	95.44	101.08	95.00	100.28	721755
2022-05-05	99.02	100.73	92.34	93.36	1140480
2022-05-06	93.65	98.65	91.13	92.09	1181775
2022-05-09	91.22	94.34	87.78	88.78	1125533
2022-05-10	89.93	94.44	89.07	89.68	841864
2022-05-11	89.42	93.00	88.00	88.19	703107
2022-05-12	87.01	87.89	83.42	85.40	1017788
2022-05-13	86.49	87.62	83.57	85.07	907882
2022-05-16	85.74	90.47	82.76	89.49	719813
2022-05-17	90.79	92.35	90.36	92.29	527401
2022-05-18	90.28	91.57	86.09	88.25	604062
2022-05-19	87.50	88.97	87.01	87.06	440176
2022-05-20	88.09	88.61	85.97	88.49	406474
2022-05-23	89.41	89.50	87.40	88.09	383170
2022-05-24	90.08	90.08	86.80	88.13	696382
2022-05-25	87.88	94.57	87.13	91.75	824120
2022-05-26	91.39	95.29	91.39	93.75	566872
2022-05-27	94.39	96.33	94.37	95.63	328970
2022-05-31	95.61	97.51	91.55	96.90	764791
2022-06-01	97.54	97.54	93.49	96.23	488259
2022-06-02	96.29	99.70	95.58	98.87	545673
2022-06-03	97.89	99.49	96.17	99.00	519803
2022-06-06	99.46	99.96	97.89	99.39	381140
2022-06-07	98.90	102.72	98.70	102.40	503957
2022-06-08	101.21	102.94	100.11	100.80	549911
2022-06-09	100.42	102.25	98.86	100.68	353957
2022-06-10	99.61	101.11	98.18	100.27	332859
2022-06-13	97.95	98.89	95.51	97.44	599531
2022-06-14	97.17	100.91	95.14	100.68	919400
2022-06-15	103.51	107.73	102.47	103.32	961735
2022-06-16	100.63	101.71	97.22	98.33	926089
2022-06-17	99.73	100.49	96.27	99.34	1537845
2022-06-21	100.24	102.34	97.98	101.82	501559
2022-06-22	100.94	103.84	100.70	102.06	461930
2022-06-23	102.35	105.08	101.49	104.58	457508
2022-06-24	105.47	106.26	103.00	106.12	1107153
2022-06-27	107.20	113.71	106.42	112.45	708861
2022-06-28	112.24	114.22	111.00	111.41	709683
2022-06-29	111.37	113.50	108.81	112.36	565471
2022-06-30	110.79	112.51	108.77	109.71	606378
2022-07-01	109.39	115.75	107.45	114.73	639591
2022-07-05	112.44	114.48	108.33	110.59	769773
2022-07-06	109.78	112.05	109.19	110.47	561623
2022-07-07	111.44	112.78	108.28	110.81	542044
2022-07-08	110.59	114.42	110.06	113.17	616977
2022-07-11	112.68	117.65	111.27	117.01	654725
2022-07-12	116.83	119.40	108.49	111.46	910010
2022-07-13	109.75	114.56	109.17	110.24	793380
2022-07-14	109.98	118.72	109.23	117.44	1272440
2022-07-15	119.74	120.02	114.40	117.56	790118
2022-07-18	119.33	123.87	118.50	121.11	666889
2022-07-19	121.37	122.79	119.68	122.77	647365
2022-07-20	122.85	123.82	120.34	123.81	462103
2022-07-21	123.33	124.94	122.10	123.75	527882
2022-07-22	121.55	121.55	106.02	110.33	1893669
2022-07-25	110.73	113.70	109.64	113.04	858637
2022-07-26	113.00	113.84	111.98	113.34	437325
2022-07-27	112.84	114.76	112.16	114.14	427935
2022-07-28	113.53	117.92	112.56	115.55	429949
2022-07-29	115.69	115.76	110.10	112.44	636417
2022-08-01	112.00	115.87	111.96	115.07	337742
2022-08-02	114.74	116.46	112.35	115.10	557296
2022-08-03	116.40	117.27	113.11	115.79	648291
2022-08-04	116.00	116.89	107.08	108.24	1474923
2022-08-05	110.96	121.95	110.96	117.83	1290342
2022-08-08	117.49	119.25	114.60	115.84	703368
2022-08-09	116.00	117.44	113.33	113.80	367440
2022-08-10	114.76	118.38	114.11	116.52	408354
2022-08-11	117.28	117.28	112.40	113.36	550019
2022-08-12	113.87	114.96	113.23	114.23	318115
2022-08-15	113.59	115.09	111.69	112.11	509294
2022-08-16	111.43	111.73	103.50	105.72	1509026
2022-08-17	105.68	108.62	105.38	106.74	900345
2022-08-18	106.77	107.34	104.16	105.14	840949
2022-08-19	105.00	105.57	102.81	104.67	613194
2022-08-22	103.49	104.56	102.22	103.93	466814
2022-08-23	103.16	103.98	102.49	102.52	280862
2022-08-24	102.00	103.22	100.53	102.46	462152
2022-08-25	101.90	107.45	100.16	107.44	821601
2022-08-26	107.50	108.31	104.11	104.34	572043
2022-08-29	103.51	104.33	102.19	102.22	302946
2022-08-30	102.81	104.92	102.44	104.42	540086
2022-08-31	104.76	106.84	101.90	102.64	525901
2022-09-01	101.77	102.60	99.31	100.85	767801
2022-09-02	101.77	103.50	100.91	101.03	671479
2022-09-06	99.37	103.32	98.97	102.62	572005
2022-09-07	102.25	104.14	100.51	103.60	597261
2022-09-08	103.17	106.92	102.17	105.77	630736
2022-09-09	106.28	107.36	104.98	106.10	577436
2022-09-12	106.10	107.23	103.78	107.22	713118
2022-09-13	105.50	106.10	103.43	103.60	598894
2022-09-14	104.06	108.28	101.56	106.64	924115
2022-09-15	106.35	107.93	104.85	106.05	668485
2022-09-16	105.24	105.73	103.03	105.08	1178437
2022-09-19	104.86	107.38	103.92	107.25	371318
2022-09-20	107.25	107.59	105.57	106.86	364578
2022-09-21	107.32	110.27	107.10	107.61	678976
2022-09-22	107.15	107.39	103.23	104.11	442561
2022-09-23	102.95	104.25	101.30	103.95	481631
2022-09-26	102.98	106.08	102.65	103.11	367213
2022-09-27	104.63	105.78	101.00	101.65	374829
2022-09-28	102.32	106.67	102.32	105.90	440701
2022-09-29	104.65	106.74	102.81	106.50	397627
2022-09-30	106.71	109.00	105.82	105.96	523778
2022-10-03	107.01	111.94	105.61	111.17	576788
2022-10-04	112.47	116.92	112.36	115.28	1208178
2022-10-05	112.93	113.72	109.14	111.55	849930
2022-10-06	111.14	113.10	110.44	111.66	390564
2022-10-07	110.33	113.37	108.16	111.25	577373
2022-10-10	111.86	113.25	109.77	113.06	405277
2022-10-11	112.45	114.25	110.56	113.46	498958
2022-10-12	113.47	114.11	111.34	111.75	418322
2022-10-13	109.98	114.26	108.33	113.46	582270
2022-10-14	114.23	115.94	110.90	111.19	277956
2022-10-17	112.45	113.11	110.90	112.48	566387
2022-10-18	115.17	116.20	114.03	115.61	322341
2022-10-19	115.55	116.50	109.22	109.50	606640
2022-10-20	109.38	110.32	106.74	107.27	583609
2022-10-21	107.54	116.65	105.56	114.89	1036603
2022-10-24	115.73	120.00	114.32	118.16	603579
2022-10-25	118.22	120.88	117.67	120.04	562786
2022-10-26	121.00	123.54	119.95	120.02	518714
2022-10-27	121.14	122.60	119.78	121.01	428847
2022-10-28	121.47	126.89	121.47	126.63	639512
2022-10-31	126.00	126.99	124.41	125.50	689986
2022-11-01	126.73	129.04	124.34	127.04	586961
2022-11-02	126.79	127.87	121.79	121.79	701902
2022-11-03	121.01	127.46	119.57	124.09	710562
2022-11-04	124.87	127.90	110.51	112.62	1472516
2022-11-07	113.45	122.21	113.27	119.78	1102117
2022-11-08	118.78	124.40	118.50	121.25	675403
2022-11-09	121.11	124.27	119.94	120.31	428324
2022-11-10	122.64	123.74	119.28	119.71	1063847
2022-11-11	119.47	119.73	109.39	112.91	1710549
2022-11-14	113.18	121.72	113.18	118.98	908293
2022-11-15	120.46	125.36	120.24	120.69	642694
2022-11-16	120.18	120.81	117.17	117.32	383302
2022-11-17	116.53	118.39	115.11	117.94	476943
2022-11-18	120.52	121.55	118.65	120.94	398282
2022-11-21	120.51	121.80	119.16	120.85	341409
2022-11-22	122.02	124.93	120.61	124.52	385866
2022-11-23	123.53	125.12	121.81	121.87	276026
2022-11-25	121.86	123.49	120.88	122.48	182868
2022-11-28	122.11	124.65	122.11	122.97	370546
2022-11-29	122.74	123.28	121.32	122.01	264138
2022-11-30	121.43	123.71	119.69	123.70	462969
2022-12-01	123.94	124.41	120.53	122.15	574431
2022-12-02	122.32	124.86	121.85	123.88	437285
2022-12-05	122.89	122.98	117.42	120.19	537049
2022-12-06	120.19	121.92	116.64	117.61	529471
2022-12-07	117.12	119.46	116.13	118.83	528595
2022-12-08	119.17	120.69	116.05	116.27	568449
2022-12-09	115.55	118.31	114.87	115.07	548039
2022-12-12	114.95	115.46	112.49	113.14	897773
2022-12-13	115.20	115.26	112.50	113.17	675688
2022-12-14	114.03	114.03	109.14	109.91	793613
2022-12-15	108.37	108.97	105.06	105.54	913342
2022-12-16	104.05	105.61	103.62	104.85	1035251
2022-12-19	104.50	104.50	102.47	103.31	681189
2022-12-20	102.30	103.36	100.91	101.89	570189
2022-12-21	102.75	104.05	101.33	104.04	436239
2022-12-22	103.54	104.87	101.39	102.99	496753
2022-12-23	102.82	103.75	101.85	103.46	267371
2022-12-27	103.34	103.34	101.44	102.18	395484
2022-12-28	102.30	103.57	101.51	102.79	454097
2022-12-29	103.72	104.15	102.88	103.00	455119
2022-12-30	102.22	103.30	102.22	102.82	339397
2023-01-03	102.66	106.99	101.83	106.00	1033786
2023-01-04	105.99	109.29	103.80	103.97	860853
2023-01-05	103.92	108.69	103.58	107.16	904552
2023-01-06	108.97	110.20	107.95	109.77	861945
2023-01-09	109.57	111.79	108.52	109.26	850662
2023-01-10	109.19	112.93	107.95	112.63	862256
2023-01-11	112.64	113.85	109.23	110.88	533189
2023-01-12	111.06	111.06	103.65	104.16	959716
2023-01-13	103.16	105.06	102.77	103.86	685393
2023-01-17	103.86	107.70	103.77	105.03	752761
2023-01-18	105.03	106.49	94.80	94.93	1903402
2023-01-19	94.93	97.00	94.00	96.12	1268352
2023-01-20	96.85	99.60	95.70	99.14	932750
2023-01-23	100.00	102.66	98.21	101.67	762345
2023-01-24	100.61	102.50	94.95	96.75	1125659
2023-01-25	97.10	98.50	96.73	97.46	592083
2023-01-26	97.80	99.00	96.77	98.94	481156
2023-01-27	99.24	100.07	95.65	96.32	930861
2023-01-30	96.50	99.22	95.26	95.47	1067045
2023-01-31	95.84	96.84	94.58	95.84	777268
2023-02-01	95.29	100.19	94.84	99.77	979838
2023-02-02	99.79	103.11	97.84	102.40	975038
2023-02-03	102.35	104.91	101.82	103.87	874934
2023-02-06	103.52	103.52	99.94	101.28	635297
2023-02-07	101.25	102.69	94.84	97.89	1174634
2023-02-08	97.06	97.79	95.05	95.35	1003476
2023-02-09	96.07	96.71	92.72	93.60	1479058
2023-02-10	93.95	94.84	92.11	92.93	873441
2023-02-13	93.92	96.63	93.76	95.73	617027
2023-02-14	95.55	96.34	93.82	94.06	693265
2023-02-15	93.69	96.62	92.67	96.38	751522
2023-02-16	96.34	98.96	94.54	97.49	1532352
2023-02-17	93.24	96.39	92.08	92.50	1863660
2023-02-21	92.08	95.36	92.08	94.12	1198236
2023-02-22	94.73	95.38	92.93	94.26	744727
2023-02-23	94.00	95.34	91.48	92.39	948071
2023-02-24	91.55	93.31	91.42	92.06	579948
2023-02-27	92.63	93.98	90.78	91.00	798119
2023-02-28	90.58	91.87	89.85	90.01	830806
2023-03-01	90.00	91.28	89.62	90.01	574629
2023-03-02	90.32	90.34	88.82	89.60	571569
2023-03-03	89.80	90.57	89.22	89.93	529376
2023-03-06	90.00	90.51	89.43	90.15	681010
2023-03-07	89.96	90.52	87.92	88.29	825770
2023-03-08	88.48	88.85	87.45	88.47	979690
2023-03-09	88.72	90.75	88.11	89.83	1078477
2023-03-10	89.80	90.26	87.00	87.56	611843
2023-03-13	87.00	88.28	85.56	85.89	623767
2023-03-14	87.12	88.53	84.99	85.76	676418
2023-03-15	84.69	85.89	84.54	85.31	622869
2023-03-16	84.84	85.28	83.71	85.15	584329
2023-03-17	85.06	85.06	82.62	83.46	1360582
2023-03-20	83.54	85.05	83.13	83.65	857214
2023-03-21	84.61	86.41	84.23	85.06	585571
2023-03-22	84.80	85.71	82.90	82.96	1011617
2023-03-23	82.96	84.54	82.43	82.70	754791
2023-03-24	82.43	83.94	81.86	83.00	456095
2023-03-27	84.04	85.71	83.73	85.48	489462
2023-03-28	85.36	85.66	83.79	83.96	280827
2023-03-29	84.40	84.40	83.28	83.49	460497
2023-03-30	84.12	84.38	81.42	81.77	484353
2023-03-31	82.39	83.32	81.65	82.96	527177
2023-04-03	82.99	83.48	82.14	83.06	548924
2023-04-04	83.06	83.40	81.15	81.89	783493
2023-04-05	81.94	83.00	81.62	82.90	662057
2023-04-06	82.82	83.21	81.43	81.86	561466
2023-04-10	81.47	83.80	81.47	83.79	654693
2023-04-11	84.09	84.84	83.50	84.33	494546
2023-04-12	84.97	86.88	84.70	86.41	587198
2023-04-13	86.84	88.07	86.56	87.46	978177
2023-04-14	87.33	88.24	86.31	86.70	595944
2023-04-17	86.84	87.34	85.89	86.62	525580
2023-04-18	87.16	87.16	84.64	85.12	539403
2023-04-19	85.20	87.44	84.66	87.41	567908
2023-04-20	87.84	87.95	85.88	87.93	524734
2023-04-21	87.64	89.14	86.67	88.77	634222
2023-04-24	88.76	90.30	87.86	88.12	663572
2023-04-25	87.28	88.15	86.29	87.03	664301
2023-04-26	86.32	87.19	85.60	86.04	539154
2023-04-27	86.16	86.87	85.70	86.34	396028
2023-04-28	85.87	86.64	85.58	86.35	669955
2023-05-01	86.35	88.98	85.76	88.72	627640
2023-05-02	87.32	87.37	82.64	83.95	1005488
2023-05-03	84.14	86.19	82.81	84.37	830721
2023-05-04	85.19	89.21	84.41	85.10	1355562
2023-05-05	91.91	95.35	90.69	90.89	2154165
2023-05-08	91.01	92.15	89.50	90.31	977753
2023-05-09	90.09	94.06	90.09	93.07	954107
2023-05-10	93.00	94.79	92.77	93.15	735265
2023-05-11	92.94	95.20	92.62	93.64	828951
2023-05-12	93.73	94.90	93.22	93.69	690461
2023-05-15	93.47	96.17	93.29	95.41	814803
2023-05-16	95.06	96.05	94.82	95.19	758620
2023-05-17	95.53	96.33	94.71	95.44	528877
2023-05-18	95.43	96.14	94.95	95.28	517398
2023-05-19	95.76	97.08	95.14	96.41	542967
2023-05-22	96.86	97.51	93.05	93.55	738215
2023-05-23	93.33	95.52	92.65	94.55	597168
2023-05-24	94.66	95.67	93.85	95.01	603854
2023-05-25	94.71	97.01	94.70	96.06	682956
2023-05-26	95.85	97.10	95.85	96.23	408017
2023-05-30	95.96	97.29	95.86	96.43	618617
2023-05-31	95.80	96.18	93.28	94.96	676661
2023-06-01	95.65	96.05	94.52	96.00	569836
2023-06-02	96.95	99.90	96.65	99.59	856298
2023-06-05	98.79	99.85	97.72	99.75	795600
2023-06-06	99.97	103.49	99.67	102.72	943953
2023-06-07	102.80	105.64	102.80	105.16	734015
2023-06-08	104.95	107.29	104.17	107.15	707682
2023-06-09	106.78	107.39	105.45	106.00	751201
2023-06-12	106.27	108.62	105.90	107.30	741129
2023-06-13	107.03	110.97	106.76	109.34	932089
2023-06-14	109.91	110.75	106.71	107.98	611663
2023-06-15	108.27	110.08	107.59	108.26	719397
2023-06-16	109.01	109.01	107.25	108.10	2066226
2023-06-20	107.19	107.19	104.47	104.71	621146
2023-06-21	104.28	104.65	102.84	103.04	502189
2023-06-22	102.84	104.13	101.52	103.50	524685
2023-06-23	103.04	105.10	102.70	103.90	870592
2023-06-26	104.17	105.34	103.26	104.60	329764
2023-06-27	104.30	105.87	104.02	105.42	367793
2023-06-28	104.92	107.67	104.10	107.58	483588
2023-06-29	107.71	109.63	107.36	108.84	372864
2023-06-30	108.96	110.54	108.96	109.12	463781
2023-07-03	108.25	108.33	106.45	107.64	312437
2023-07-05	107.47	108.98	107.47	108.41	360320
2023-07-06	108.32	109.24	107.89	108.74	374329
2023-07-07	108.52	110.18	108.52	109.03	287448
2023-07-10	108.68	111.18	108.56	111.09	450470
2023-07-11	111.54	112.44	108.96	110.02	656048
2023-07-12	110.57	110.57	108.55	108.57	649158
2023-07-13	108.08	108.70	105.71	106.50	956043
2023-07-14	106.65	109.03	106.51	108.61	637973
2023-07-17	109.63	110.35	108.52	109.81	673903
2023-07-18	109.73	111.00	109.02	109.86	409374
2023-07-19	110.32	111.43	109.48	110.72	433782
2023-07-20	111.49	112.38	110.96	111.69	321620
2023-07-21	112.02	112.11	110.73	111.06	335436
2023-07-24	111.40	112.02	110.58	111.12	350342
2023-07-25	110.48	112.31	102.48	107.54	1705601
2023-07-26	106.92	107.65	103.99	105.41	971869
2023-07-27	105.25	107.45	103.36	104.45	730888
2023-07-28	105.22	106.50	104.67	106.47	367479
2023-07-31	107.10	108.62	106.35	107.15	569693
2023-08-01	107.20	108.26	104.73	106.21	670137
2023-08-02	105.31	108.21	105.03	107.58	688421
2023-08-03	101.97	103.89	100.19	101.68	1593955
2023-08-04	94.23	94.72	88.25	89.91	3252075
2023-08-07	90.00	92.15	89.48	90.30	1184722
2023-08-08	90.57	91.27	89.23	89.69	940706
2023-08-09	89.50	91.99	89.50	91.93	637723
2023-08-10	91.58	92.53	90.00	90.56	818998
2023-08-11	91.32	91.40	89.72	89.81	514810
2023-08-14	89.68	90.44	89.04	90.00	731045
2023-08-15	89.99	91.09	89.66	90.49	572758
2023-08-16	90.73	91.58	87.22	87.39	433890
2023-08-17	86.91	87.91	86.53	87.80	414250
2023-08-18	87.81	90.24	87.70	89.16	538910
2023-08-21	89.31	90.21	88.50	89.30	300755
2023-08-22	89.78	90.95	87.23	87.56	516052
2023-08-23	87.79	89.01	87.71	88.67	325173
2023-08-24	88.82	89.03	87.84	88.38	352887
2023-08-25	89.11	89.68	86.60	87.53	293942
2023-08-28	87.62	88.42	86.61	87.19	284407
2023-08-29	87.52	87.81	86.97	87.54	415980
2023-08-30	87.59	90.17	87.18	89.79	502886
2023-08-31	89.67	89.67	88.00	88.38	510826
2023-09-01	88.65	89.95	87.15	87.61	443886
2023-09-05	86.38	87.61	84.58	86.96	390426
2023-09-06	86.97	87.86	85.98	86.59	376273
2023-09-07	86.20	86.20	85.33	85.76	311321
2023-09-08	85.85	87.01	85.26	86.66	371214
2023-09-11	86.78	87.16	85.63	85.70	297993
2023-09-12	85.26	88.52	84.56	84.98	362348
2023-09-13	84.82	85.06	83.59	84.07	320471
2023-09-14	84.70	85.70	83.90	85.43	485289
2023-09-15	85.63	89.00	84.85	88.07	1709037
2023-09-18	88.41	88.68	87.14	87.55	506297
2023-09-19	88.04	89.21	87.42	87.45	448292
2023-09-20	87.98	87.98	84.19	84.21	415632
2023-09-21	83.78	84.00	81.97	82.06	551334
2023-09-22	81.88	83.38	81.88	82.47	533548
2023-09-25	82.38	83.23	81.77	83.14	464494
2023-09-26	83.00	83.39	81.72	81.88	335691
2023-09-27	81.95	83.38	81.70	82.82	317031
2023-09-28	83.08	86.53	82.97	85.30	537718
2023-09-29	85.45	85.99	84.34	85.18	459717
2023-10-02	85.08	85.08	83.68	84.61	363134
2023-10-03	84.54	84.54	81.24	83.08	403582
2023-10-04	83.33	87.87	83.33	87.38	982320
2023-10-05	87.25	87.68	83.06	83.11	742398
2023-10-06	82.60	83.51	78.04	78.13	909272
2023-10-09	77.84	79.32	77.51	79.29	543174
2023-10-10	79.84	80.79	78.13	80.28	623951
2023-10-11	80.05	80.30	76.14	77.13	647878
2023-10-12	77.15	77.15	73.18	73.34	686269
2023-10-13	73.01	74.37	72.10	73.89	661669
2023-10-16	73.81	74.93	72.73	73.89	433373
2023-10-17	73.46	74.77	73.46	73.85	345835
2023-10-18	73.45	74.67	72.69	74.46	364939
2023-10-19	74.15	74.50	72.94	73.34	322651
2023-10-20	73.67	74.40	73.21	73.75	475186
2023-10-23	74.65	74.94	72.58	73.17	481993
2023-10-24	73.47	74.49	73.02	74.07	435593
2023-10-25	73.72	74.23	72.87	73.66	377160
2023-10-26	74.03	76.18	73.62	75.63	452294
2023-10-27	75.51	75.89	74.82	75.70	395810
2023-10-30	75.99	76.24	73.75	74.17	828368
2023-10-31	74.73	75.91	74.48	75.86	502729
2023-11-01	75.00	76.46	73.98	76.45	508590
2023-11-02	72.50	73.88	70.33	72.75	1007490
2023-11-03	72.54	73.29	66.81	67.15	1246571
2023-11-06	68.11	69.82	64.76	65.35	1180224
2023-11-07	65.61	67.44	62.65	62.91	1044184
2023-11-08	63.11	63.57	60.36	60.48	862552
2023-11-09	60.99	62.74	60.25	60.57	731736
2023-11-10	60.67	61.03	59.50	60.44	697019
2023-11-13	60.06	60.06	57.80	58.17	582770
2023-11-14	59.22	63.88	58.90	63.28	840519
2023-11-15	62.89	67.17	62.60	66.07	962164
2023-11-16	65.39	66.49	64.08	65.87	483699
2023-11-17	66.53	66.71	64.73	66.64	563332
2023-11-20	66.50	67.98	66.14	66.99	451675
2023-11-21	66.76	67.83	65.97	67.00	443514
2023-11-22	67.49	68.21	66.87	67.81	324486
2023-11-24	67.69	67.91	66.99	67.44	150430
2023-11-27	67.42	68.02	67.09	67.25	360040
2023-11-28	67.25	68.39	66.85	68.36	298294
2023-11-29	68.81	69.42	67.97	68.29	507813
2023-11-30	68.09	68.09	65.68	67.80	680265
2023-12-01	67.93	69.88	67.67	69.21	631661
2023-12-04	69.17	72.98	69.13	72.94	493987
2023-12-05	72.53	72.79	69.33	70.30	798127
2023-12-06	71.80	72.52	67.88	68.50	778969
2023-12-07	68.31	69.33	67.98	68.80	397947
2023-12-08	68.86	69.13	67.74	68.69	445371
2023-12-11	68.76	69.85	68.04	69.83	578768
2023-12-12	69.84	69.84	68.15	68.92	567881
2023-12-13	68.82	69.70	67.28	69.67	1199036
2023-12-14	70.63	73.22	70.06	71.33	1183325
2023-12-15	71.91	72.31	68.79	70.11	2220647
2023-12-18	70.70	70.96	69.00	69.54	466203
2023-12-19	69.75	71.72	69.73	71.26	593159
2023-12-20	71.05	72.32	70.56	70.68	650741
2023-12-21	71.26	73.39	70.68	73.12	484493
2023-12-22	73.34	74.91	73.24	74.79	507027
2023-12-26	74.79	75.93	74.40	75.71	389356
2023-12-27	75.97	76.64	75.13	75.20	469227
2023-12-28	75.17	75.66	74.44	75.12	238335
2023-12-29	74.80	75.56	74.42	74.88	290292
2024-01-02	74.69	78.05	74.42	77.44	458155
2024-01-03	77.40	77.40	75.55	75.82	415143
2024-01-04	75.89	76.00	74.35	74.45	425937
2024-01-05	73.83	75.66	72.95	74.14	613795
2024-01-08	73.95	75.50	73.26	75.17	622942
2024-01-09	75.40	78.60	74.74	78.50	941258
2024-01-10	77.83	80.22	77.66	78.41	1092413
2024-01-11	76.82	77.38	74.72	76.44	523796
2024-01-12	76.84	77.57	75.75	77.06	501241
2024-01-16	76.69	76.69	74.74	74.77	401044
2024-01-17	73.97	74.77	73.24	73.34	425132
2024-01-18	73.70	74.49	72.90	73.25	560734
2024-01-19	73.13	74.28	71.32	74.19	527273
2024-01-22	74.68	75.80	73.77	75.53	468891
2024-01-23	76.51	76.77	72.78	73.07	395568
2024-01-24	73.73	75.96	72.90	75.17	606381
2024-01-25	76.61	76.84	73.59	75.15	372864
2024-01-26	75.74	76.83	73.56	73.86	352778
2024-01-29	73.82	76.38	73.12	76.11	462833
2024-01-30	76.04	76.75	75.02	75.07	333645
2024-01-31	75.22	76.62	73.91	74.01	372262
2024-02-01	74.31	76.80	73.43	75.99	470293
2024-02-02	75.28	77.06	74.12	76.59	429698
2024-02-05	75.65	75.65	73.25	73.73	282759
2024-02-06	73.56	76.39	73.56	74.78	407422
2024-02-07	74.94	74.95	73.13	74.16	377383
2024-02-08	74.00	75.73	73.54	74.96	494981
2024-02-09	74.66	75.80	73.37	75.73	401203
2024-02-12	75.68	79.74	75.68	79.13	448873
2024-02-13	77.36	78.48	75.89	76.42	464381
2024-02-14	77.32	78.09	75.96	77.95	424556
2024-02-15	77.90	79.49	77.02	77.63	1010593
2024-02-16	67.05	67.05	61.18	61.69	3297239
2024-02-20	61.71	61.74	56.87	58.11	2019854
2024-02-21	58.11	60.99	56.26	59.16	1671326
2024-02-22	58.06	58.82	55.80	57.16	1321847
2024-02-23	56.68	56.68	54.69	54.85	976073
2024-02-26	54.73	58.09	53.77	55.83	1070193
2024-02-27	55.97	57.59	54.79	54.89	940390
2024-02-28	58.01	58.20	55.59	55.87	940502
2024-02-29	57.03	57.14	55.86	56.27	997482
2024-03-01	56.65	57.17	55.16	56.81	646171
2024-03-04	57.45	58.47	55.79	57.93	660635
2024-03-05	57.88	58.97	56.72	56.80	675626
2024-03-06	56.56	58.31	56.04	58.29	629202
2024-03-07	58.71	60.58	58.42	60.35	855732
2024-03-08	60.74	61.64	59.84	60.89	985489
2024-03-11	60.53	61.49	59.18	59.39	698935
2024-03-12	59.16	59.34	58.27	59.10	520702
2024-03-13	59.10	60.03	59.05	59.42	667642
2024-03-14	59.47	59.59	57.14	57.33	963010
2024-03-15	57.13	59.02	56.80	58.72	4984173
2024-03-18	59.61	63.05	59.41	62.87	950859
2024-03-19	62.28	66.06	62.28	65.39	1342796
2024-03-20	64.69	66.37	64.02	66.09	772001
2024-03-21	66.00	67.35	65.65	66.65	769705
2024-03-22	66.71	67.49	63.71	63.93	844447
2024-03-25	63.87	64.11	61.67	62.31	886769
2024-03-26	62.50	62.75	60.89	61.78	581419
2024-03-27	62.03	62.14	60.51	61.48	774163
2024-03-28	61.45	62.61	60.63	62.51	917662
2024-04-01	62.50	62.84	61.03	62.11	444514
2024-04-02	61.01	61.13	56.09	58.20	1179677
2024-04-03	58.41	58.59	56.81	58.31	869082
2024-04-04	58.90	58.98	57.43	58.30	665153
2024-04-05	58.08	58.46	57.28	57.98	559453
2024-04-08	58.45	59.96	57.79	58.71	460512
2024-04-09	58.68	61.09	58.35	60.44	506695
2024-04-10	59.10	59.21	57.56	58.95	646979
2024-04-11	58.92	59.10	56.42	57.16	889968
2024-04-12	56.50	57.10	55.71	56.63	768298
2024-04-15	56.68	57.12	55.09	57.09	680608
2024-04-16	57.09	57.09	55.65	56.83	618693
2024-04-17	57.16	58.81	56.04	56.39	664552
2024-04-18	56.31	56.50	55.09	56.30	525963
2024-04-19	56.36	57.32	56.24	56.95	430801
2024-04-22	57.07	57.46	55.64	56.51	451712
2024-04-23	56.51	58.07	56.51	57.17	502322
2024-04-24	57.01	57.30	56.12	57.19	359100
2024-04-25	57.03	57.12	55.24	56.25	603000
2024-04-26	55.92	57.16	55.67	57.12	339387
2024-04-29	56.94	59.57	56.82	59.48	596284
2024-04-30	59.22	60.33	58.90	59.98	1091990
2024-05-01	59.90	61.58	59.63	59.90	984361
2024-05-02	60.00	60.40	57.80	60.21	820994
2024-05-03	61.82	61.82	59.27	59.53	433806
2024-05-06	60.11	60.50	59.24	59.92	538237
2024-05-07	60.10	62.41	60.07	60.21	924955
2024-05-08	60.41	61.49	59.67	60.29	823827
2024-05-09	60.47	61.74	59.31	60.85	893450
2024-05-10	56.43	57.28	53.00	54.71	2284447
2024-05-13	55.48	59.74	55.35	59.01	1609701
2024-05-14	59.82	62.57	59.82	62.36	1169023
2024-05-15	63.40	63.43	59.11	60.18	871146
2024-05-16	60.18	60.46	58.36	59.06	647437
2024-05-17	58.96	59.00	57.66	58.68	613862
2024-05-20	58.68	59.96	58.28	59.61	672949
2024-05-21	59.38	59.62	55.63	55.85	847904
2024-05-22	55.49	58.04	55.49	57.04	1004895
2024-05-23	57.33	57.76	56.24	56.68	493047
2024-05-24	57.00	57.16	55.84	56.24	387014
2024-05-28	55.81	56.69	55.01	55.27	500377
2024-05-29	54.47	54.75	53.11	54.02	751735
2024-05-30	54.30	55.63	54.03	54.31	527259
2024-05-31	54.33	56.00	53.85	55.94	722864
2024-06-03	55.31	56.86	55.09	55.46	763319
2024-06-04	55.12	55.38	54.24	54.39	411629
2024-06-05	54.35	54.47	52.83	53.50	504643
2024-06-06	53.07	54.05	52.07	53.96	632470
2024-06-07	53.31	54.57	52.92	54.21	428984
2024-06-10	53.86	54.66	52.07	52.59	573496
2024-06-11	52.54	53.76	52.04	53.72	442014
2024-06-12	54.77	56.48	53.28	53.55	760479
2024-06-13	53.40	54.70	53.04	53.83	622560
2024-06-14	53.34	55.63	53.08	55.31	775838
2024-06-17	54.74	55.44	53.81	53.89	676932
2024-06-18	53.45	54.10	51.56	52.53	861293
2024-06-20	52.28	54.36	52.13	53.13	791215
2024-06-21	53.14	54.32	52.44	52.99	5149928
2024-06-24	53.00	54.10	52.43	53.41	756328
2024-06-25	53.51	53.57	52.81	53.24	679986
2024-06-26	53.10	54.30	52.95	53.54	1132493
2024-06-27	53.47	53.93	51.73	51.79	667717
2024-06-28	51.97	52.12	49.80	51.23	1061425
2024-07-01	51.12	51.35	49.31	49.32	754511
2024-07-02	49.68	49.82	48.76	49.77	599213
2024-07-03	50.00	50.10	49.08	49.34	275072
2024-07-05	49.28	49.68	48.14	48.46	457254
2024-07-08	48.80	49.93	48.62	49.10	615237
2024-07-09	48.81	49.16	47.18	47.86	456695
2024-07-10	47.88	48.27	46.74	47.02	504174
2024-07-11	47.99	50.20	47.88	49.32	777842
2024-07-12	50.08	51.17	49.78	49.82	570039
2024-07-15	49.93	52.12	49.93	51.77	694336
2024-07-16	52.14	56.53	52.04	56.29	987281
2024-07-17	55.89	58.04	55.89	57.02	591984
2024-07-18	56.59	58.13	55.40	55.78	531259
2024-07-19	55.81	57.20	55.05	57.03	466058
2024-07-22	57.15	57.71	55.70	57.21	395940
2024-07-23	57.12	59.83	56.82	59.79	666995
2024-07-24	59.85	64.95	58.94	61.70	1233657
2024-07-25	61.45	63.82	60.46	63.31	930297
2024-07-26	64.66	65.60	63.08	63.26	732901
2024-07-29	63.45	64.79	63.15	64.37	650880
2024-07-30	64.31	68.89	64.23	68.05	1224472
2024-07-31	67.75	70.07	65.64	67.62	1329351
2024-08-01	64.02	67.24	64.00	66.88	741278
2024-08-02	65.41	65.44	63.13	63.81	864220
2024-08-05	61.24	61.60	59.82	61.23	812138
2024-08-06	61.64	63.31	60.09	61.64	594055
2024-08-07	61.94	62.93	59.46	60.03	626243
2024-08-08	60.52	62.43	59.95	62.21	779777
2024-08-09	61.03	62.21	54.06	58.14	2388939
2024-08-12	59.19	59.19	53.31	54.15	1105640
2024-08-13	54.25	55.20	52.88	52.91	834071
2024-08-14	53.27	53.62	52.29	52.44	727792
2024-08-15	53.52	54.00	51.77	51.86	547697
2024-08-16	51.67	53.14	51.23	52.03	732290
2024-08-19	51.94	52.35	50.90	51.08	605590
2024-08-20	50.87	51.40	50.19	50.70	578252
2024-08-21	50.96	51.49	50.29	51.06	657673
2024-08-22	51.30	51.76	50.31	50.64	438171
2024-08-23	51.08	53.67	50.94	53.37	615367
2024-08-26	53.53	54.01	52.87	52.93	418745
2024-08-27	52.81	53.18	51.72	52.43	366946
2024-08-28	52.57	53.26	52.05	53.04	327915
2024-08-29	53.40	54.00	52.52	52.96	369733
2024-08-30	53.01	53.15	52.29	53.03	579832
2024-09-03	52.63	52.97	52.12	52.75	576265
2024-09-04	52.81	53.72	52.41	53.23	501704
2024-09-05	53.38	53.78	52.12	52.21	369872
2024-09-06	52.30	52.51	45.59	45.65	1042800
2024-09-09	45.35	46.35	43.00	45.70	908130
2024-09-10	45.71	46.08	43.90	45.17	724407
2024-09-11	44.83	44.89	42.23	43.01	745383
2024-09-12	43.18	44.94	42.33	43.68	631945
2024-09-13	44.00	47.44	43.71	47.14	1225184
2024-09-16	47.34	48.19	44.44	46.07	707934
2024-09-17	46.58	47.04	45.49	46.08	563492
2024-09-18	46.22	48.49	46.03	46.79	961042
2024-09-19	47.60	47.60	45.31	45.93	613492
2024-09-20	45.87	45.87	44.78	45.66	3435462
2024-09-23	46.50	46.87	44.21	44.38	819424
2024-09-24	44.47	44.78	42.01	42.04	865810
2024-09-25	42.25	42.26	40.73	41.07	1043892
2024-09-26	41.64	43.30	41.33	42.63	527747
2024-09-27	43.02	43.33	42.00	42.57	740451
2024-09-30	42.48	42.85	41.40	42.39	745022
2024-10-01	40.16	41.75	39.26	41.26	1712809
2024-10-02	41.50	41.50	39.64	39.76	945209
2024-10-03	39.68	39.75	38.23	38.40	909834
2024-10-04	38.89	39.66	38.08	38.32	1113521
2024-10-07	37.00	38.77	36.50	38.64	940244
2024-10-08	38.59	39.76	38.24	38.86	665690
2024-10-09	38.63	39.48	38.16	39.18	779420
2024-10-10	39.35	39.50	38.52	38.56	810773
2024-10-11	38.50	39.76	38.45	39.62	564021
2024-10-14	39.60	41.08	39.01	40.19	639658
2024-10-15	40.14	41.13	40.09	40.49	809539
2024-10-16	40.20	40.90	39.96	40.62	1936544
2024-10-17	40.69	43.08	40.34	42.42	1238353
2024-10-18	42.38	42.43	40.69	41.01	1000325
2024-10-21	40.73	40.85	39.58	39.59	765907
2024-10-22	39.44	40.00	39.27	39.65	671015
2024-10-23	39.45	39.93	39.02	39.65	589467
2024-10-24	39.60	40.50	39.24	39.41	663873
2024-10-25	39.29	39.89	39.07	39.67	579459
2024-10-28	39.84	41.31	39.84	40.00	437985
2024-10-29	39.77	40.55	39.76	40.52	427795
2024-10-30	40.40	40.68	39.28	39.42	532210
2024-10-31	39.47	39.74	37.94	37.94	696157
2024-11-01	38.24	38.48	36.88	36.90	735637
2024-11-04	36.75	39.83	36.75	38.40	791972
2024-11-05	38.17	40.00	37.79	39.65	601261
2024-11-06	41.00	42.41	40.01	41.20	715862
2024-11-07	41.12	42.21	40.30	40.92	722445
2024-11-08	36.25	36.52	28.16	29.05	5472787
2024-11-11	29.91	30.00	26.77	27.80	3119891
2024-11-12	27.31	27.74	25.66	26.09	2339026
2024-11-13	25.68	26.07	24.35	24.60	2078673
2024-11-14	24.37	24.70	23.51	23.87	1841567
2024-11-15	23.86	24.38	23.37	23.70	1391336
2024-11-18	23.91	26.68	23.75	26.50	2246293
2024-11-19	25.98	26.08	24.64	25.05	1242522
2024-11-20	24.89	25.93	24.45	24.80	787790
2024-11-21	24.74	25.72	24.39	25.70	716136
2024-11-22	25.88	26.38	25.63	25.84	603131
2024-11-25	26.20	27.38	25.76	27.16	1251738
2024-11-26	26.87	26.90	25.75	26.27	988417
2024-11-27	26.49	27.13	26.01	26.29	868812
2024-11-29	26.22	26.43	25.83	26.03	491866
2024-12-02	26.00	27.67	25.81	27.60	904959
2024-12-03	27.43	27.73	26.47	27.15	623621
2024-12-04	28.60	30.15	27.85	28.02	1184190
2024-12-05	27.90	28.12	26.58	26.73	1062919
2024-12-06	27.33	27.33	26.02	26.28	1009236
2024-12-09	26.63	28.76	26.49	28.06	1050017
2024-12-10	28.09	28.09	26.98	27.03	540692
2024-12-11	26.98	27.29	26.64	26.94	598592
2024-12-12	26.82	27.23	26.39	27.18	662132
2024-12-13	27.00	27.34	26.72	27.02	755334
2024-12-16	26.50	26.54	25.28	25.48	908550
2024-12-17	25.39	25.92	24.47	24.47	773751
2024-12-18	24.69	24.96	23.13	23.52	1098466
2024-12-19	23.44	23.78	22.58	22.95	993702
2024-12-20	22.89	23.38	22.72	22.94	2341351
2024-12-23	22.83	23.56	22.47	23.21	838724
2024-12-24	23.10	23.50	22.86	23.39	312110
2024-12-26	23.24	24.33	23.11	24.10	640224
2024-12-27	24.08	24.28	23.77	24.24	452327
2024-12-30	24.23	24.38	23.46	23.81	745278
2024-12-31	24.11	24.50	23.75	23.92	713189
2025-01-02	24.30	25.37	24.17	24.55	808989
2025-01-03	24.57	25.76	24.29	25.46	788291
2025-01-06	25.80	26.61	25.37	25.54	520722
2025-01-07	25.74	26.46	25.51	26.25	772159
2025-01-08	26.03	27.08	25.64	26.51	717737
2025-01-10	26.16	27.41	25.98	26.87	629146
2025-01-13	26.96	27.77	26.47	27.61	651850
2025-01-14	27.66	27.98	24.63	26.12	761009
2025-01-15	26.61	26.81	25.40	25.51	743580
2025-01-16	25.33	26.54	24.85	26.20	451368
2025-01-17	26.35	26.36	24.81	25.89	581316
2025-01-21	26.14	27.37	25.83	27.10	773087
2025-01-22	26.81	27.06	26.44	26.83	496254
2025-01-23	26.80	27.93	26.51	27.79	632274
2025-01-24	27.44	27.82	27.15	27.68	762579
2025-01-27	28.03	28.35	27.38	27.43	514639
2025-01-28	27.46	28.08	27.35	27.54	406434
2025-01-29	27.47	27.76	26.71	27.22	504911
2025-01-30	27.46	28.26	27.10	28.10	449054
2025-01-31	27.99	28.18	27.00	27.52	733432
2025-02-03	26.93	27.62	26.40	26.79	510055
2025-02-04	26.51	26.97	26.37	26.70	741019

Explore More About AMN

Coins representing dividend payouts and trends

AMN Dividend History

Discover AMN Healthcare Services'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

AMN Stock Split History

Discover AMN Healthcare Services'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

AMN Historical Prices

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

Web Analytics