DFIN Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

71.01

(July 31, 2024)

52-Week High

71.01

(July 31, 2024)

All-Time High

61.49

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-10-03	28.17	28.50	20.26	22.97	2353074
2016-10-04	22.85	24.45	22.34	22.39	1659857
2016-10-05	22.12	22.84	21.25	21.85	1474019
2016-10-06	21.57	22.44	21.26	21.87	999588
2016-10-07	21.60	21.85	20.73	20.95	1528846
2016-10-10	20.95	22.81	20.95	22.10	1484160
2016-10-11	22.00	23.40	21.75	23.32	975187
2016-10-12	23.89	24.20	22.50	22.63	1098988
2016-10-13	22.41	23.15	22.06	22.74	830634
2016-10-14	22.78	24.90	22.53	24.75	596789
2016-10-17	24.71	24.71	24.00	24.08	341067
2016-10-18	24.05	25.34	23.73	24.33	680823
2016-10-19	24.09	24.49	23.03	23.68	673470
2016-10-20	23.41	23.64	22.70	23.63	480487
2016-10-21	23.83	25.11	23.60	25.02	495324
2016-10-24	24.55	24.86	24.20	24.60	256507
2016-10-25	24.57	24.82	24.40	24.45	406021
2016-10-26	24.14	24.64	23.45	23.47	235289
2016-10-27	23.53	23.53	21.86	22.23	370889
2016-10-28	22.05	22.70	22.00	22.06	509958
2016-10-31	21.86	21.99	21.41	21.45	607533
2016-11-01	21.34	21.63	21.00	21.07	341364
2016-11-02	20.69	21.03	20.24	20.81	288788
2016-11-03	20.45	21.02	20.01	20.86	300481
2016-11-04	20.65	21.22	20.46	20.73	299812
2016-11-07	20.80	21.22	20.17	20.39	311838
2016-11-08	20.14	20.90	20.06	20.45	568201
2016-11-09	20.03	20.77	20.00	20.63	267056
2016-11-10	20.61	20.62	18.51	19.32	1284999
2016-11-11	19.21	19.52	18.60	19.29	441906
2016-11-14	19.24	20.71	19.20	20.31	624538
2016-11-15	20.11	21.01	20.00	20.88	365077
2016-11-16	20.70	21.10	20.35	20.70	168614
2016-11-17	20.76	21.38	20.70	21.19	290417
2016-11-18	20.95	21.17	20.53	20.75	190616
2016-11-21	20.60	20.74	20.25	20.28	192772
2016-11-22	20.21	20.49	20.00	20.09	311952
2016-11-23	20.00	20.04	19.56	19.80	155447
2016-11-25	19.86	20.19	19.69	19.80	69515
2016-11-28	19.53	19.75	19.27	19.64	239188
2016-11-29	19.55	20.19	19.31	20.03	293133
2016-11-30	19.95	20.00	18.85	19.07	313357
2016-12-01	18.90	19.45	18.50	18.54	439628
2016-12-02	18.45	18.74	18.03	18.57	230290
2016-12-05	18.38	19.39	18.33	19.23	255065
2016-12-06	19.09	20.05	19.06	20.02	494836
2016-12-07	19.97	20.02	19.74	19.81	595505
2016-12-08	19.74	19.85	19.58	19.83	262328
2016-12-09	19.71	20.09	19.59	20.04	299557
2016-12-12	19.99	20.19	19.43	19.66	273821
2016-12-13	19.61	19.78	19.22	19.55	509153
2016-12-14	19.43	19.96	19.28	19.57	386976
2016-12-15	19.52	20.41	19.52	20.30	381386
2016-12-16	20.26	20.49	19.60	20.25	1082940
2016-12-19	20.30	20.50	19.99	20.08	277961
2016-12-20	20.07	20.66	19.95	20.42	668457
2016-12-21	20.42	20.65	20.07	20.27	307901
2016-12-22	20.35	20.44	19.83	19.85	216610
2016-12-23	19.91	20.06	19.67	19.85	225196
2016-12-27	19.80	20.99	19.64	20.71	209314
2016-12-28	20.64	21.24	20.54	21.13	129297
2016-12-29	21.13	23.05	21.13	22.88	411538
2016-12-30	22.81	23.10	22.70	22.98	468669
2017-01-03	22.95	23.90	22.93	23.46	373246
2017-01-04	23.60	24.55	23.47	24.12	366198
2017-01-05	24.12	24.45	23.96	24.19	401097
2017-01-06	24.21	24.43	23.58	24.13	198631
2017-01-09	24.15	24.17	23.13	23.29	360293
2017-01-10	23.42	23.97	23.10	23.60	227835
2017-01-11	23.38	24.24	23.10	23.64	155150
2017-01-12	23.48	23.65	22.92	23.11	134842
2017-01-13	23.14	23.39	22.52	22.62	146059
2017-01-17	22.51	23.09	22.35	22.68	198229
2017-01-18	22.69	23.09	22.50	23.07	181452
2017-01-19	23.10	23.36	22.28	22.58	236564
2017-01-20	22.77	22.93	22.42	22.81	84889
2017-01-23	22.80	23.09	22.61	23.03	162653
2017-01-24	23.08	23.35	22.90	23.17	90959
2017-01-25	23.15	23.47	23.04	23.29	117038
2017-01-26	23.31	23.58	23.11	23.55	131524
2017-01-27	23.50	24.21	23.35	24.21	260620
2017-01-30	24.15	24.18	23.62	24.02	181948
2017-01-31	23.96	24.27	23.76	24.08	128887
2017-02-01	24.15	24.53	24.06	24.31	146193
2017-02-02	24.37	24.66	23.87	24.31	166628
2017-02-03	24.34	24.52	24.02	24.49	223340
2017-02-06	24.35	24.39	23.86	24.21	165714
2017-02-07	24.19	24.44	24.15	24.38	196814
2017-02-08	24.38	24.46	23.68	24.01	193063
2017-02-09	23.99	24.12	23.81	23.92	151685
2017-02-10	23.93	24.14	23.71	23.84	270761
2017-02-13	24.00	24.22	23.83	24.01	148977
2017-02-14	23.89	24.02	23.37	23.87	365457
2017-02-15	23.83	23.99	23.63	23.81	165617
2017-02-16	23.71	24.37	23.51	24.27	164298
2017-02-17	24.25	24.89	23.78	24.67	216637
2017-02-21	24.67	24.75	24.28	24.55	150423
2017-02-22	24.55	24.82	24.40	24.56	191974
2017-02-23	24.63	26.56	24.55	26.38	430636
2017-02-24	26.13	27.08	26.13	26.20	349209
2017-02-27	26.20	26.43	25.62	25.91	477545
2017-02-28	24.02	24.28	21.22	23.11	1460212
2017-03-01	23.27	23.39	22.22	22.32	602797
2017-03-02	21.96	22.77	21.82	22.35	472757
2017-03-03	22.24	22.35	21.15	21.15	454401
2017-03-06	20.98	21.19	20.55	20.88	457306
2017-03-07	20.73	20.90	20.39	20.55	404061
2017-03-08	20.54	20.78	19.78	19.78	316014
2017-03-09	19.79	20.47	19.76	20.34	310399
2017-03-10	20.44	20.60	20.01	20.15	246972
2017-03-13	20.15	20.57	19.72	19.86	277080
2017-03-14	19.76	20.21	19.62	19.90	250736
2017-03-15	20.01	20.01	18.95	19.89	384003
2017-03-16	19.81	20.12	19.77	19.90	154738
2017-03-17	19.87	20.17	19.51	20.06	466169
2017-03-20	20.13	20.50	19.94	20.35	185486
2017-03-21	20.42	20.89	20.17	20.43	268205
2017-03-22	20.40	20.40	19.68	19.95	313534
2017-03-23	19.88	20.33	18.98	19.25	458693
2017-03-24	19.28	19.90	19.28	19.72	190226
2017-03-27	19.43	19.81	18.87	19.75	363753
2017-03-28	19.68	19.86	19.13	19.24	205983
2017-03-29	19.25	19.50	19.08	19.17	166979
2017-03-30	19.06	19.35	19.06	19.21	145440
2017-03-31	19.20	19.35	19.00	19.29	242260
2017-04-03	19.30	20.05	19.30	19.91	899997
2017-04-04	19.92	20.25	19.38	19.49	305488
2017-04-05	19.45	19.95	19.02	19.04	263815
2017-04-06	19.05	19.56	19.03	19.29	245647
2017-04-07	19.35	19.44	19.01	19.07	142690
2017-04-10	18.96	19.24	18.96	19.04	154968
2017-04-11	18.97	19.39	18.95	19.18	237552
2017-04-12	19.24	19.43	19.03	19.27	148151
2017-04-13	19.24	19.51	19.07	19.42	136724
2017-04-17	19.28	19.71	19.28	19.68	161730
2017-04-18	19.69	20.38	19.69	20.14	168210
2017-04-19	20.17	20.36	19.97	20.28	176447
2017-04-20	20.30	21.00	20.30	20.72	155892
2017-04-21	20.93	21.27	20.76	20.88	276661
2017-04-24	20.95	21.03	20.47	20.69	201168
2017-04-25	20.67	21.23	20.67	20.79	154115
2017-04-26	20.75	21.70	20.71	21.60	170345
2017-04-27	21.70	22.71	21.48	22.60	298607
2017-04-28	22.51	22.72	22.13	22.22	428385
2017-05-01	22.14	22.43	22.04	22.14	91516
2017-05-02	22.18	22.39	21.87	22.23	116415
2017-05-03	22.22	23.07	22.22	22.80	387498
2017-05-04	23.99	24.00	21.84	21.95	405946
2017-05-05	21.84	22.51	21.40	22.30	234062
2017-05-08	22.23	22.44	22.06	22.22	112131
2017-05-09	22.20	22.52	22.03	22.49	269846
2017-05-10	22.57	22.87	21.94	22.66	304994
2017-05-11	22.58	22.58	22.19	22.53	130187
2017-05-12	22.58	22.68	22.25	22.65	92791
2017-05-15	22.74	22.92	22.61	22.80	205904
2017-05-16	22.89	23.14	22.70	23.00	341111
2017-05-17	22.83	22.95	22.45	22.58	174503
2017-05-18	22.55	22.68	22.30	22.58	170992
2017-05-19	22.55	22.87	22.25	22.75	150602
2017-05-22	22.79	23.44	22.79	23.11	114494
2017-05-23	23.12	23.51	22.90	23.44	118894
2017-05-24	23.43	23.67	23.00	23.13	147983
2017-05-25	23.09	23.58	23.05	23.16	107886
2017-05-26	23.15	23.16	22.74	22.95	99928
2017-05-30	22.85	22.93	22.06	22.47	107684
2017-05-31	22.49	22.98	22.49	22.78	152241
2017-06-01	22.74	23.68	22.70	23.49	146407
2017-06-02	23.44	23.64	23.15	23.39	89307
2017-06-05	23.29	23.39	22.70	22.90	101586
2017-06-06	22.83	22.99	22.68	22.73	142440
2017-06-07	22.50	22.53	21.50	21.82	289036
2017-06-08	21.82	21.99	21.31	21.32	262849
2017-06-09	21.31	21.96	21.31	21.80	197253
2017-06-12	21.80	21.82	21.09	21.57	581507
2017-06-13	21.47	22.15	21.14	21.70	1121040
2017-06-14	22.69	23.75	22.34	23.25	5408614
2017-06-15	22.99	23.65	22.79	23.01	575436
2017-06-16	23.00	23.58	22.75	23.13	941094
2017-06-19	23.00	23.69	22.76	23.46	722144
2017-06-20	23.37	23.45	22.57	22.79	1252520
2017-06-21	22.90	23.17	22.05	22.07	2041429
2017-06-22	22.25	22.43	21.64	21.66	675957
2017-06-23	22.21	22.68	21.85	22.56	4200433
2017-06-26	22.65	22.80	22.23	22.80	665326
2017-06-27	22.75	22.75	22.46	22.52	459531
2017-06-28	22.50	23.13	22.42	23.08	716840
2017-06-29	23.14	23.52	23.01	23.27	513316
2017-06-30	23.25	23.39	22.87	22.96	356469
2017-07-03	23.00	23.19	22.82	23.11	72018
2017-07-05	23.05	23.20	22.41	22.49	246359
2017-07-06	22.48	22.48	22.00	22.34	312805
2017-07-07	22.29	22.38	22.05	22.36	234445
2017-07-10	22.17	22.50	22.11	22.44	259311
2017-07-11	22.49	22.65	22.23	22.56	307882
2017-07-12	22.65	23.00	22.48	22.61	420014
2017-07-13	22.62	22.94	22.41	22.61	430368
2017-07-14	22.71	22.83	22.51	22.70	680850
2017-07-17	22.76	22.83	22.51	22.74	351619
2017-07-18	22.80	23.27	22.65	23.22	299225
2017-07-19	23.29	23.67	23.20	23.52	347480
2017-07-20	23.65	23.68	23.24	23.40	474992
2017-07-21	23.57	23.57	23.03	23.46	374645
2017-07-24	23.36	23.49	23.07	23.39	154360
2017-07-25	23.37	23.57	23.35	23.45	349134
2017-07-26	23.49	23.72	23.40	23.63	132997
2017-07-27	23.73	23.73	23.07	23.21	438006
2017-07-28	23.18	23.34	22.99	23.16	130525
2017-07-31	23.16	23.33	22.80	23.20	291914
2017-08-01	23.27	23.31	22.70	23.29	348847
2017-08-02	22.81	23.10	21.59	22.12	802715
2017-08-03	22.08	22.42	21.79	21.91	363374
2017-08-04	21.90	21.90	21.05	21.08	307183
2017-08-07	21.08	21.20	20.87	21.04	312774
2017-08-08	20.94	21.07	20.73	20.84	209577
2017-08-09	20.91	20.94	20.58	20.71	183610
2017-08-10	20.70	20.70	20.39	20.53	181152
2017-08-11	20.37	20.70	20.21	20.54	247518
2017-08-14	20.59	21.27	20.45	21.20	219016
2017-08-15	20.95	20.95	20.50	20.50	195339
2017-08-16	20.40	20.73	20.28	20.35	387330
2017-08-17	20.35	20.58	20.00	20.01	211397
2017-08-18	19.89	20.25	19.72	20.14	468302
2017-08-21	20.16	20.31	19.92	20.27	490534
2017-08-22	20.28	20.65	20.22	20.63	152486
2017-08-23	20.51	20.73	20.34	20.48	175687
2017-08-24	20.52	20.74	20.44	20.53	143229
2017-08-25	20.62	21.04	20.36	21.01	254609
2017-08-28	21.06	21.10	20.69	21.01	227911
2017-08-29	20.93	21.22	20.83	21.10	183146
2017-08-30	21.04	21.26	20.98	21.17	97858
2017-08-31	21.20	21.73	21.19	21.41	263839
2017-09-01	21.46	21.67	21.40	21.50	102606
2017-09-05	21.46	21.56	20.94	21.16	160577
2017-09-06	21.21	21.46	21.12	21.20	201324
2017-09-07	21.25	21.31	21.00	21.14	144489
2017-09-08	21.07	21.39	21.07	21.17	206310
2017-09-11	21.33	21.72	21.16	21.49	206391
2017-09-12	21.39	22.21	21.25	22.10	221118
2017-09-13	21.99	22.27	21.59	21.92	331433
2017-09-14	21.99	21.99	21.31	21.35	251956
2017-09-15	21.42	21.42	20.98	21.18	1087232
2017-09-18	21.18	21.54	20.98	21.50	209742
2017-09-19	21.14	21.43	20.50	20.60	431009
2017-09-20	20.68	20.95	20.68	20.72	219985
2017-09-21	20.71	20.78	20.46	20.50	287601
2017-09-22	20.48	20.71	20.18	20.60	324029
2017-09-25	20.59	20.61	20.18	20.23	344535
2017-09-26	20.33	20.66	20.18	20.44	348441
2017-09-27	20.54	21.15	20.42	21.13	290722
2017-09-28	21.08	21.33	20.86	21.33	278230
2017-09-29	21.26	21.60	21.08	21.56	275588
2017-10-02	21.57	21.99	21.42	21.92	240969
2017-10-03	21.81	22.50	21.72	22.49	350998
2017-10-04	22.38	22.49	21.79	21.97	189368
2017-10-05	22.13	22.24	21.79	22.06	154191
2017-10-06	22.04	22.09	21.53	21.62	202813
2017-10-09	21.61	21.98	21.36	21.40	4491807
2017-10-10	21.59	21.72	21.36	21.42	165807
2017-10-11	21.33	21.64	21.23	21.33	138375
2017-10-12	21.40	21.56	21.19	21.50	107563
2017-10-13	21.47	21.79	21.40	21.67	110344
2017-10-16	21.61	21.79	21.42	21.57	129361
2017-10-17	21.53	21.76	21.42	21.51	118614
2017-10-18	21.50	21.90	21.34	21.67	226456
2017-10-19	21.63	21.63	21.24	21.46	201556
2017-10-20	21.67	21.79	21.30	21.67	223299
2017-10-23	21.61	21.61	21.23	21.40	255614
2017-10-24	21.41	21.57	21.26	21.44	135704
2017-10-25	21.47	21.66	21.13	21.55	292840
2017-10-26	21.61	21.81	21.46	21.71	195220
2017-10-27	21.66	21.69	21.17	21.19	175081
2017-10-30	21.03	21.39	21.01	21.21	298583
2017-10-31	21.30	21.61	21.23	21.50	200782
2017-11-01	21.59	21.60	20.93	21.12	233010
2017-11-02	19.60	20.77	18.99	19.36	764085
2017-11-03	19.11	19.64	19.11	19.39	310459
2017-11-06	19.40	19.40	18.38	18.54	417133
2017-11-07	18.45	18.77	18.06	18.45	338489
2017-11-08	18.36	18.64	18.28	18.45	235327
2017-11-09	18.32	18.58	18.22	18.57	210181
2017-11-10	18.48	18.81	18.48	18.64	184163
2017-11-13	18.60	19.04	18.52	18.95	287051
2017-11-14	18.95	19.69	18.95	19.66	515590
2017-11-15	19.50	19.73	19.50	19.73	354880
2017-11-16	19.68	20.20	19.67	19.81	212600
2017-11-17	19.69	20.04	19.69	20.01	171702
2017-11-20	19.99	20.08	19.95	19.96	210378
2017-11-21	20.00	20.07	19.69	20.03	255441
2017-11-22	20.11	20.45	20.03	20.23	247053
2017-11-24	20.21	20.22	19.96	20.20	129807
2017-11-27	20.23	20.40	20.04	20.07	113233
2017-11-28	20.13	20.35	20.00	20.32	134187
2017-11-29	20.42	20.65	20.28	20.30	117896
2017-11-30	20.46	20.62	20.23	20.40	295050
2017-12-01	20.36	20.59	19.69	20.18	227522
2017-12-04	20.43	21.14	20.28	20.66	497872
2017-12-05	20.74	21.06	20.15	20.59	436338
2017-12-06	20.58	20.72	20.11	20.13	216873
2017-12-07	20.12	20.52	20.00	20.13	210907
2017-12-08	20.25	20.28	19.90	19.99	196961
2017-12-11	19.98	20.18	19.86	20.00	546018
2017-12-12	20.10	20.19	19.73	19.83	222186
2017-12-13	19.77	19.98	19.41	19.78	177786
2017-12-14	19.74	20.14	19.62	19.73	294054
2017-12-15	19.78	20.28	19.78	20.21	615475
2017-12-18	20.39	20.68	20.16	20.32	250445
2017-12-19	20.29	20.44	19.85	19.95	268873
2017-12-20	20.00	20.54	19.72	20.22	479767
2017-12-21	20.22	20.52	20.18	20.23	292119
2017-12-22	20.31	20.31	19.87	19.96	173660
2017-12-26	19.94	20.05	19.58	19.69	170733
2017-12-27	19.72	19.89	19.43	19.44	123248
2017-12-28	19.49	19.60	19.29	19.47	147507
2017-12-29	19.50	19.68	19.43	19.49	183435
2018-01-02	19.54	19.90	19.43	19.84	313840
2018-01-03	19.78	19.98	19.51	19.79	149925
2018-01-04	19.86	20.13	19.80	20.01	118533
2018-01-05	20.07	20.23	19.86	20.01	154485
2018-01-08	19.93	20.11	19.80	19.99	116015
2018-01-09	20.05	20.16	19.60	19.76	129179
2018-01-10	19.69	19.79	19.49	19.79	134829
2018-01-11	19.87	20.66	19.66	20.50	286597
2018-01-12	20.53	20.82	20.21	20.64	171903
2018-01-16	20.66	21.11	20.66	20.89	257578
2018-01-17	21.00	21.09	20.79	20.85	188652
2018-01-18	20.96	21.14	20.60	20.88	152773
2018-01-19	20.81	21.15	20.62	21.11	162499
2018-01-22	21.11	21.59	20.67	21.12	459455
2018-01-23	21.07	21.33	20.87	21.22	74466
2018-01-24	21.30	21.66	21.24	21.32	141800
2018-01-25	21.38	21.62	21.12	21.35	198798
2018-01-26	21.34	21.62	21.11	21.60	145293
2018-01-29	21.49	21.90	21.30	21.84	176454
2018-01-30	21.74	22.05	21.67	22.00	222973
2018-01-31	22.09	22.17	21.35	21.45	199903
2018-02-01	21.35	21.66	21.06	21.44	124381
2018-02-02	21.32	21.37	20.77	20.85	248218
2018-02-05	20.62	20.85	19.91	19.99	305795
2018-02-06	19.70	20.17	19.51	20.00	315660
2018-02-07	19.93	20.26	19.85	19.88	177292
2018-02-08	19.93	19.93	19.41	19.42	325979
2018-02-09	19.64	19.76	19.15	19.55	359767
2018-02-12	19.65	19.98	19.42	19.86	287374
2018-02-13	19.70	20.00	19.60	19.91	173048
2018-02-14	19.75	20.39	19.75	20.27	171557
2018-02-15	20.41	20.63	20.39	20.57	128994
2018-02-16	20.52	20.77	20.36	20.37	201261
2018-02-20	20.35	20.54	20.03	20.08	161974
2018-02-21	20.18	20.72	20.15	20.27	302090
2018-02-22	20.35	20.53	19.90	19.95	221563
2018-02-23	20.07	20.27	20.01	20.19	127183
2018-02-26	20.20	20.27	19.93	20.24	141706
2018-02-27	20.25	20.40	19.93	20.02	174390
2018-02-28	19.22	19.75	17.25	17.31	1169299
2018-03-01	17.31	17.62	16.86	16.94	478636
2018-03-02	16.81	17.76	16.50	17.65	395324
2018-03-05	17.54	18.28	17.45	18.00	226599
2018-03-06	18.07	18.20	17.79	18.07	133201
2018-03-07	17.88	18.45	17.88	18.42	181116
2018-03-08	18.42	18.47	18.15	18.24	135348
2018-03-09	18.26	18.35	18.06	18.13	140361
2018-03-12	18.16	18.70	18.15	18.61	273442
2018-03-13	18.66	18.80	18.52	18.64	152709
2018-03-14	18.68	18.72	18.23	18.24	143112
2018-03-15	18.31	18.32	17.82	17.89	144002
2018-03-16	17.86	17.97	17.62	17.68	412358
2018-03-19	17.57	17.67	17.07	17.37	366530
2018-03-20	17.41	17.97	17.37	17.71	403315
2018-03-21	17.81	18.36	17.73	18.00	754043
2018-03-22	17.81	18.21	17.41	17.43	372283
2018-03-23	17.48	17.60	16.90	16.90	273942
2018-03-26	17.06	17.25	16.98	17.24	153687
2018-03-27	17.29	17.31	16.84	16.87	204445
2018-03-28	16.91	17.27	16.83	17.07	199822
2018-03-29	17.20	17.31	17.04	17.17	397104
2018-04-02	17.20	17.29	16.41	16.57	251776
2018-04-03	16.59	16.93	16.58	16.88	167818
2018-04-04	16.69	17.20	16.56	17.17	163576
2018-04-05	17.32	17.34	17.05	17.20	114751
2018-04-06	17.08	17.41	16.83	16.94	134341
2018-04-09	17.01	17.14	16.79	16.85	198179
2018-04-10	17.07	17.25	16.95	17.12	131655
2018-04-11	17.00	17.24	16.98	17.16	118850
2018-04-12	17.31	17.49	17.06	17.36	104862
2018-04-13	17.46	17.49	17.19	17.37	109342
2018-04-16	17.47	17.76	17.20	17.68	116591
2018-04-17	17.85	18.25	17.70	18.03	413991
2018-04-18	18.15	18.74	18.03	18.45	214203
2018-04-19	18.43	18.61	18.26	18.37	94339
2018-04-20	18.34	18.40	18.20	18.31	134019
2018-04-23	18.30	18.53	18.14	18.27	133116
2018-04-24	18.37	18.49	18.19	18.28	75308
2018-04-25	18.25	18.45	17.97	18.42	141092
2018-04-26	18.52	18.65	18.32	18.57	120587
2018-04-27	18.53	18.66	18.40	18.57	117465
2018-04-30	18.66	18.66	18.39	18.40	83959
2018-05-01	18.35	18.74	18.10	18.62	244559
2018-05-02	18.85	19.72	18.75	19.26	463676
2018-05-03	19.24	19.24	17.19	17.27	347536
2018-05-04	17.16	17.67	16.98	17.32	210047
2018-05-07	17.44	17.53	17.11	17.16	231784
2018-05-08	17.08	17.26	16.93	16.99	340771
2018-05-09	17.16	17.16	16.85	17.00	376879
2018-05-10	17.08	17.15	16.80	17.01	247580
2018-05-11	16.98	17.08	16.73	16.97	179255
2018-05-14	16.97	17.08	16.76	16.80	148791
2018-05-15	16.78	16.93	16.72	16.76	180387
2018-05-16	16.79	17.06	16.70	16.86	186731
2018-05-17	16.87	16.95	16.67	16.77	136354
2018-05-18	16.84	17.05	16.79	16.96	261762
2018-05-21	16.98	17.34	16.97	17.14	451299
2018-05-22	17.16	17.20	16.41	16.75	429982
2018-05-23	16.80	16.80	16.14	16.29	450349
2018-05-24	16.23	16.34	16.12	16.17	223822
2018-05-25	16.11	16.24	15.86	16.02	181076
2018-05-29	15.97	15.97	15.66	15.77	307963
2018-05-30	15.85	15.86	15.72	15.75	231183
2018-05-31	15.77	15.80	15.34	15.36	297291
2018-06-01	15.45	15.54	15.24	15.31	233516
2018-06-04	15.38	15.64	15.22	15.47	420935
2018-06-05	15.47	15.68	15.35	15.55	291643
2018-06-06	15.62	16.30	15.58	16.16	391221
2018-06-07	16.48	17.37	16.44	16.88	741470
2018-06-08	16.85	17.31	16.77	17.20	763551
2018-06-11	17.20	17.99	17.16	17.40	378397
2018-06-12	17.37	17.59	17.10	17.19	200651
2018-06-13	17.17	17.31	16.92	16.95	222545
2018-06-14	17.00	17.14	16.90	17.05	311564
2018-06-15	17.00	17.66	17.00	17.40	429923
2018-06-18	17.36	17.49	17.25	17.34	313295
2018-06-19	17.16	17.72	17.16	17.66	437973
2018-06-20	17.71	17.87	17.60	17.70	635835
2018-06-21	17.68	17.89	17.68	17.75	220475
2018-06-22	17.80	18.38	17.70	18.35	950042
2018-06-25	17.98	18.19	16.84	17.23	515209
2018-06-26	17.28	17.58	17.17	17.45	331652
2018-06-27	17.50	17.72	17.18	17.34	397639
2018-06-28	17.23	17.58	17.14	17.55	410977
2018-06-29	17.54	17.58	17.28	17.37	318585
2018-07-02	17.23	17.42	17.07	17.42	175564
2018-07-03	17.55	17.74	17.52	17.62	64915
2018-07-05	17.73	17.81	17.43	17.76	142114
2018-07-06	17.75	18.16	17.69	18.15	285810
2018-07-09	18.27	18.43	18.10	18.30	157710
2018-07-10	18.30	18.41	18.24	18.37	272925
2018-07-11	18.24	18.76	18.17	18.75	213578
2018-07-12	18.81	19.07	18.63	19.00	154862
2018-07-13	19.04	19.31	18.99	19.05	114777
2018-07-16	19.34	19.76	19.34	19.60	344418
2018-07-17	19.58	19.84	19.53	19.83	273630
2018-07-18	19.77	20.34	19.77	20.25	161468
2018-07-19	20.13	20.46	19.97	20.45	254447
2018-07-20	20.40	20.64	20.34	20.57	266681
2018-07-23	20.51	20.98	20.46	20.95	169315
2018-07-24	20.99	21.21	20.69	20.83	238154
2018-07-25	20.73	21.00	20.73	20.88	124837
2018-07-26	20.94	21.02	20.77	20.93	147804
2018-07-27	21.00	21.00	20.46	20.72	184540
2018-07-30	20.72	21.00	20.69	20.94	183006
2018-07-31	21.00	21.00	20.65	20.80	270426
2018-08-01	20.80	20.93	20.50	20.72	257451
2018-08-02	19.95	20.23	18.52	20.03	530630
2018-08-03	19.88	20.03	18.32	18.56	846475
2018-08-06	18.36	18.49	17.69	18.13	568643
2018-08-07	18.10	18.43	18.10	18.27	307880
2018-08-08	18.20	18.55	18.14	18.51	141570
2018-08-09	18.44	18.64	18.17	18.40	127661
2018-08-10	18.28	18.60	18.12	18.54	158614
2018-08-13	18.60	18.90	18.50	18.81	180174
2018-08-14	18.83	19.49	18.72	19.30	216392
2018-08-15	19.34	19.51	19.06	19.43	180376
2018-08-16	19.53	19.79	19.34	19.35	174241
2018-08-17	19.26	19.44	18.89	19.31	202770
2018-08-20	19.37	19.65	19.31	19.43	160247
2018-08-21	19.47	19.70	19.39	19.48	272818
2018-08-22	19.45	20.33	19.45	20.32	166587
2018-08-23	20.19	20.90	20.19	20.44	220610
2018-08-24	20.53	20.75	20.46	20.68	115556
2018-08-27	20.79	20.91	20.56	20.57	99079
2018-08-28	20.62	20.75	20.43	20.45	164227
2018-08-29	20.50	20.68	20.31	20.64	111901
2018-08-30	20.60	20.75	20.43	20.56	149043
2018-08-31	20.53	20.90	20.46	20.89	104094
2018-09-04	20.89	21.00	20.55	20.91	125896
2018-09-05	20.91	21.23	20.77	21.23	153518
2018-09-06	21.23	21.26	20.94	21.10	197051
2018-09-07	21.07	21.27	20.76	21.25	141003
2018-09-10	21.35	21.44	20.94	20.97	72278
2018-09-11	20.91	21.00	20.70	20.75	121320
2018-09-12	20.74	20.78	20.39	20.70	85977
2018-09-13	20.80	20.89	20.67	20.79	60072
2018-09-14	20.80	20.92	20.63	20.65	108986
2018-09-17	20.68	20.68	20.20	20.22	100457
2018-09-18	20.28	20.45	20.05	20.26	107541
2018-09-19	20.22	20.30	19.85	19.95	161355
2018-09-20	20.02	20.62	19.79	20.59	139745
2018-09-21	20.63	20.79	20.44	20.60	291819
2018-09-24	20.52	20.84	20.41	20.80	100557
2018-09-25	19.70	19.80	17.70	18.32	917799
2018-09-26	18.31	18.88	18.25	18.75	312872
2018-09-27	18.78	18.90	18.13	18.13	205445
2018-09-28	18.13	18.44	17.85	17.92	157840
2018-10-01	18.02	18.02	17.27	17.41	144192
2018-10-02	17.38	17.68	17.17	17.47	197730
2018-10-03	17.59	17.69	17.28	17.64	239234
2018-10-04	17.65	18.09	17.39	17.44	177403
2018-10-05	17.40	17.54	17.22	17.39	111134
2018-10-08	17.34	17.46	17.02	17.26	122869
2018-10-09	17.18	17.47	17.09	17.14	152264
2018-10-10	17.24	17.24	16.75	16.91	250409
2018-10-11	16.81	16.81	15.83	15.99	271675
2018-10-12	16.33	16.33	15.49	15.94	245352
2018-10-15	15.90	16.68	15.80	16.40	216315
2018-10-16	16.45	16.83	16.06	16.79	118115
2018-10-17	16.72	16.90	16.45	16.69	117783
2018-10-18	16.67	16.67	15.99	16.15	145564
2018-10-19	16.08	16.43	15.87	15.91	173310
2018-10-22	15.97	16.28	15.90	16.02	95023
2018-10-23	15.83	16.34	15.72	16.19	177804
2018-10-24	16.16	16.26	15.70	15.71	153491
2018-10-25	15.81	16.00	15.59	15.74	166268
2018-10-26	15.57	15.61	15.00	15.08	190968
2018-10-29	15.26	15.45	14.48	14.71	158694
2018-10-30	14.72	14.99	14.49	14.89	170669
2018-10-31	15.08	15.74	14.91	15.55	247006
2018-11-01	15.62	15.96	15.42	15.84	149695
2018-11-02	15.98	16.04	15.70	15.82	150139
2018-11-05	15.90	16.00	15.36	15.48	138221
2018-11-06	15.50	15.96	15.45	15.77	143994
2018-11-07	18.00	18.00	16.55	17.48	780870
2018-11-08	17.37	17.41	16.75	16.86	325154
2018-11-09	16.85	17.69	16.71	17.17	278793
2018-11-12	17.15	17.35	16.79	16.92	171387
2018-11-13	16.88	17.00	16.48	16.54	190654
2018-11-14	16.70	16.89	16.36	16.40	225963
2018-11-15	16.34	16.93	16.15	16.86	399401
2018-11-16	16.78	16.94	16.51	16.79	289783
2018-11-19	16.71	16.78	16.31	16.48	162212
2018-11-20	16.30	16.50	15.94	15.95	112452
2018-11-21	16.01	16.40	15.98	16.30	126738
2018-11-23	16.18	16.60	16.18	16.55	61157
2018-11-26	16.69	16.80	16.36	16.55	201884
2018-11-27	16.54	16.88	16.52	16.54	148242
2018-11-28	16.63	17.30	16.33	17.25	379897
2018-11-29	17.11	17.29	16.86	16.93	211231
2018-11-30	16.88	16.99	16.39	16.66	168899
2018-12-03	16.78	16.78	16.41	16.61	146262
2018-12-04	16.61	16.62	15.55	15.66	320658
2018-12-06	15.41	16.08	15.41	15.97	195611
2018-12-07	16.05	16.10	15.84	15.95	261122
2018-12-10	15.87	16.02	15.61	15.92	145178
2018-12-11	16.18	16.22	15.72	15.83	106232
2018-12-12	16.07	16.43	15.95	15.98	179507
2018-12-13	16.05	16.25	15.68	15.83	205576
2018-12-14	15.70	15.87	15.28	15.40	228251
2018-12-17	15.40	15.47	14.37	14.41	230404
2018-12-18	14.79	15.04	14.44	14.47	205952
2018-12-19	14.40	15.30	14.04	14.53	557502
2018-12-20	14.45	14.68	13.93	14.02	347264
2018-12-21	14.04	14.04	13.29	13.66	679022
2018-12-24	13.62	13.86	13.34	13.47	120469
2018-12-26	13.54	13.83	13.15	13.78	194214
2018-12-27	13.77	13.88	13.45	13.86	188078
2018-12-28	13.81	14.09	13.50	13.85	314816
2018-12-31	13.94	14.11	13.66	14.03	164757
2019-01-02	13.81	14.62	13.81	14.60	193943
2019-01-03	14.45	14.53	14.03	14.07	184821
2019-01-04	14.33	14.88	14.28	14.79	168668
2019-01-07	14.69	15.05	14.65	15.00	143966
2019-01-08	15.13	15.21	14.95	15.08	70965
2019-01-09	15.09	15.39	15.09	15.31	65608
2019-01-10	15.19	15.54	15.12	15.39	72721
2019-01-11	15.24	15.67	15.21	15.59	123517
2019-01-14	15.50	15.65	15.44	15.47	169026
2019-01-15	15.49	16.18	15.41	16.15	157888
2019-01-16	16.25	16.33	15.56	15.81	208818
2019-01-17	14.67	15.04	13.82	13.83	554189
2019-01-18	13.84	13.94	13.56	13.57	304973
2019-01-22	13.47	13.99	13.47	13.78	405460
2019-01-23	13.81	14.62	13.81	14.35	237086
2019-01-24	14.33	14.44	13.69	14.04	121814
2019-01-25	14.04	14.76	14.04	14.62	210199
2019-01-28	14.45	14.68	14.24	14.45	102465
2019-01-29	14.53	14.56	14.29	14.40	247945
2019-01-30	14.40	14.69	14.19	14.61	162146
2019-01-31	14.51	14.94	14.51	14.64	208325
2019-02-01	14.62	14.88	14.53	14.80	123301
2019-02-04	14.73	15.28	14.73	15.25	105577
2019-02-05	15.23	15.67	15.23	15.62	106225
2019-02-06	15.60	15.82	15.49	15.78	107030
2019-02-07	15.66	15.72	15.17	15.68	155780
2019-02-08	15.61	15.76	15.44	15.49	70461
2019-02-11	15.52	15.75	15.45	15.69	83787
2019-02-12	15.87	16.08	15.82	16.03	103940
2019-02-13	15.95	16.19	15.95	16.11	85070
2019-02-14	16.01	16.44	15.93	16.31	119935
2019-02-15	16.45	16.75	16.35	16.55	164100
2019-02-19	16.37	16.92	16.37	16.91	106861
2019-02-20	16.85	17.09	16.79	16.86	113267
2019-02-21	16.79	16.81	16.23	16.43	112767
2019-02-22	16.51	16.65	16.39	16.63	83793
2019-02-25	16.63	16.82	16.35	16.40	122718
2019-02-26	16.33	16.48	16.14	16.14	85232
2019-02-27	15.00	15.29	13.61	14.34	533773
2019-02-28	14.29	14.34	13.99	14.21	300446
2019-03-01	14.27	14.79	14.19	14.67	345706
2019-03-04	14.61	14.92	14.30	14.42	176382
2019-03-05	14.27	14.42	14.15	14.15	180401
2019-03-06	14.07	14.27	13.99	14.26	209438
2019-03-07	14.21	14.28	13.95	14.21	201628
2019-03-08	14.09	14.31	13.97	14.04	270469
2019-03-11	14.04	14.31	13.97	14.25	108265
2019-03-12	14.23	14.54	14.19	14.46	154412
2019-03-13	14.54	14.79	14.51	14.66	190379
2019-03-14	14.66	14.74	14.36	14.39	135601
2019-03-15	14.48	14.95	14.48	14.70	274624
2019-03-18	14.64	14.88	14.47	14.80	130310
2019-03-19	14.87	15.08	14.75	15.00	155981
2019-03-20	14.91	15.10	14.73	14.79	190250
2019-03-21	14.72	15.30	14.72	15.05	458052
2019-03-22	15.05	15.05	14.28	14.40	419880
2019-03-25	14.36	14.43	13.90	14.28	342840
2019-03-26	14.40	14.69	14.40	14.60	139557
2019-03-27	14.53	15.15	14.53	14.94	169732
2019-03-28	14.99	15.19	14.89	15.06	87560
2019-03-29	15.01	15.17	14.67	14.88	457466
2019-04-01	15.04	15.22	14.91	15.05	95061
2019-04-02	15.04	15.11	14.87	15.02	201647
2019-04-03	15.18	15.48	15.04	15.43	70598
2019-04-04	15.45	15.62	15.40	15.50	105593
2019-04-05	15.52	15.70	15.41	15.69	135201
2019-04-08	15.62	15.90	15.53	15.68	104471
2019-04-09	15.57	15.73	15.50	15.50	85731
2019-04-10	15.51	15.67	15.48	15.59	97818
2019-04-11	15.51	15.51	15.06	15.23	128638
2019-04-12	15.37	15.43	15.13	15.27	88885
2019-04-15	15.26	15.29	15.07	15.13	114540
2019-04-16	15.25	15.46	15.13	15.45	107053
2019-04-17	15.55	15.58	15.35	15.54	108699
2019-04-18	15.50	15.69	15.42	15.56	106569
2019-04-22	15.49	15.63	15.39	15.57	79042
2019-04-23	15.51	15.81	15.46	15.51	91579
2019-04-24	15.50	15.60	15.39	15.41	113078
2019-04-25	15.41	15.41	15.03	15.15	80275
2019-04-26	15.18	15.37	15.14	15.35	62528
2019-04-29	15.37	15.62	15.37	15.53	35909
2019-04-30	15.57	15.57	15.18	15.31	98272
2019-05-01	15.34	15.45	14.98	15.09	282839
2019-05-02	15.17	15.89	15.17	15.73	210791
2019-05-03	15.81	16.21	15.59	16.05	115317
2019-05-06	15.70	16.20	15.38	16.08	166121
2019-05-07	15.95	16.00	15.35	15.40	217475
2019-05-08	15.40	15.42	15.20	15.22	81360
2019-05-09	15.08	15.46	14.69	15.42	257737
2019-05-10	15.36	15.36	14.91	15.10	96376
2019-05-13	14.91	14.99	14.35	14.37	89084
2019-05-14	14.45	14.46	14.15	14.31	97077
2019-05-15	14.20	14.28	13.89	14.04	88016
2019-05-16	14.04	14.28	13.93	13.99	94063
2019-05-17	13.87	14.15	13.66	13.67	128965
2019-05-20	13.54	13.74	13.41	13.57	77894
2019-05-21	13.65	13.76	13.42	13.63	107928
2019-05-22	13.59	13.79	13.44	13.44	73959
2019-05-23	13.34	13.34	12.74	12.98	124461
2019-05-24	13.08	13.10	12.94	13.03	55528
2019-05-28	13.01	13.14	12.88	13.01	121157
2019-05-29	12.87	12.90	12.56	12.63	64282
2019-05-30	12.65	12.76	12.31	12.62	93317
2019-05-31	12.44	12.48	12.25	12.33	118973
2019-06-03	12.31	12.43	11.89	11.98	282316
2019-06-04	12.11	12.44	12.07	12.44	89005
2019-06-05	12.40	12.48	12.14	12.44	92611
2019-06-06	12.45	12.47	12.05	12.28	55647
2019-06-07	12.39	12.67	12.29	12.64	72981
2019-06-10	12.63	12.92	12.46	12.49	139555
2019-06-11	12.58	12.68	12.19	12.50	286492
2019-06-12	12.47	12.53	12.38	12.50	91390
2019-06-13	12.55	12.70	12.38	12.41	113148
2019-06-14	12.34	12.35	12.15	12.16	114693
2019-06-17	12.13	12.29	12.07	12.20	143397
2019-06-18	12.24	12.38	12.24	12.29	154795
2019-06-19	12.24	12.70	12.24	12.67	187591
2019-06-20	12.80	13.10	12.78	12.97	113260
2019-06-21	12.89	14.77	12.89	14.30	545600
2019-06-24	14.37	14.39	13.42	13.43	166085
2019-06-25	13.38	13.39	12.80	12.92	130151
2019-06-26	12.96	13.04	12.80	12.82	92781
2019-06-27	12.84	13.19	12.79	13.17	103876
2019-06-28	13.18	13.37	13.09	13.34	744204
2019-07-01	13.59	13.81	13.50	13.67	137190
2019-07-02	13.63	13.69	13.40	13.52	77064
2019-07-03	13.59	13.63	13.42	13.57	31932
2019-07-05	13.50	13.88	13.36	13.88	55126
2019-07-08	13.78	13.95	13.66	13.88	81341
2019-07-09	13.75	13.80	13.59	13.69	118203
2019-07-10	13.75	14.03	13.64	13.97	126086
2019-07-11	13.99	14.14	13.65	13.81	164489
2019-07-12	13.79	14.17	13.75	14.01	97252
2019-07-15	14.00	14.05	13.59	13.78	150834
2019-07-16	13.77	14.07	13.70	13.85	72149
2019-07-17	13.80	13.99	13.47	13.54	150086
2019-07-18	13.49	13.58	13.34	13.58	170196
2019-07-19	13.55	13.69	13.35	13.36	115956
2019-07-22	13.40	13.55	13.28	13.42	79971
2019-07-23	13.48	13.70	13.47	13.62	78869
2019-07-24	13.57	13.97	13.57	13.96	100634
2019-07-25	13.88	13.90	13.52	13.67	52537
2019-07-26	13.70	13.92	13.65	13.90	103168
2019-07-29	13.85	13.94	13.58	13.65	95697
2019-07-30	13.55	13.87	13.55	13.82	102553
2019-07-31	13.82	14.19	13.59	13.63	193967
2019-08-01	13.68	14.58	13.65	13.89	155638
2019-08-02	13.64	13.84	12.87	13.50	223519
2019-08-05	13.06	13.06	12.03	12.04	223539
2019-08-06	12.00	12.25	11.75	12.09	153387
2019-08-07	11.93	12.15	11.81	12.02	188393
2019-08-08	12.12	12.48	12.08	12.30	114300
2019-08-09	12.23	12.33	11.74	11.84	151245
2019-08-12	11.71	11.74	11.28	11.32	99639
2019-08-13	11.25	11.68	11.14	11.21	85652
2019-08-14	11.08	11.13	10.66	11.04	142120
2019-08-15	11.04	11.04	10.62	10.81	179253
2019-08-16	10.88	11.22	10.83	11.11	117380
2019-08-19	11.28	11.45	11.19	11.22	108786
2019-08-20	11.15	11.21	11.04	11.14	92089
2019-08-21	11.29	11.46	11.13	11.42	241599
2019-08-22	11.48	11.61	11.33	11.55	367024
2019-08-23	11.46	11.50	10.76	10.84	232876
2019-08-26	11.19	11.58	11.09	11.19	303231
2019-08-27	11.28	11.37	10.93	10.95	164982
2019-08-28	10.89	10.93	10.69	10.80	112668
2019-08-29	10.94	11.14	10.87	10.92	105853
2019-08-30	10.97	11.12	10.54	10.63	110055
2019-09-03	10.55	10.70	10.39	10.62	181038
2019-09-04	10.75	10.85	10.64	10.65	90480
2019-09-05	10.85	11.41	10.78	11.31	273716
2019-09-06	11.30	11.64	11.26	11.60	115288
2019-09-09	11.66	11.67	11.15	11.27	339371
2019-09-10	11.23	11.82	11.18	11.79	226660
2019-09-11	11.86	12.19	11.65	12.12	159324
2019-09-12	12.11	12.24	11.80	12.16	177552
2019-09-13	12.15	12.43	12.02	12.16	148869
2019-09-16	12.07	12.31	11.97	12.30	134000
2019-09-17	12.27	12.38	11.93	12.32	121356
2019-09-18	12.26	12.39	11.81	12.04	155202
2019-09-19	12.05	12.13	11.85	11.94	179038
2019-09-20	11.94	12.00	11.69	11.94	866966
2019-09-23	11.86	12.03	11.70	11.97	149229
2019-09-24	11.95	12.40	11.93	12.16	245530
2019-09-25	12.16	12.65	12.16	12.62	144792
2019-09-26	12.53	12.67	12.33	12.63	168615
2019-09-27	12.66	12.76	12.16	12.26	129400
2019-09-30	12.25	12.52	12.13	12.32	172294
2019-10-01	12.37	12.52	11.27	11.32	170020
2019-10-02	11.23	11.23	10.80	10.84	166367
2019-10-03	10.78	10.78	10.28	10.43	154592
2019-10-04	10.43	10.68	10.34	10.68	105246
2019-10-07	10.61	10.81	10.48	10.60	97605
2019-10-08	10.52	10.52	10.09	10.15	153689
2019-10-09	10.27	10.36	10.13	10.29	99721
2019-10-10	10.38	10.45	10.28	10.34	84374
2019-10-11	10.59	10.95	10.50	10.64	136414
2019-10-14	10.59	10.61	10.35	10.57	216984
2019-10-15	10.55	10.68	10.35	10.55	233271
2019-10-16	10.92	11.68	10.90	10.98	340357
2019-10-17	11.08	11.25	10.91	11.17	183272
2019-10-18	11.10	11.22	10.91	10.96	95573
2019-10-21	11.15	11.37	11.05	11.19	86619
2019-10-22	10.79	11.13	10.66	10.89	181333
2019-10-23	10.86	11.11	10.85	11.11	110914
2019-10-24	11.16	11.23	10.95	11.06	121425
2019-10-25	11.07	11.20	10.87	11.12	88414
2019-10-28	11.18	11.36	11.18	11.28	101621
2019-10-29	11.22	11.37	11.10	11.36	124798
2019-10-30	11.39	11.42	11.00	11.39	166711
2019-10-31	11.32	11.33	11.05	11.30	92403
2019-11-01	11.41	11.65	11.36	11.45	88847
2019-11-04	11.57	11.57	11.36	11.43	149444
2019-11-05	10.34	10.34	9.24	9.56	444651
2019-11-06	9.51	9.78	9.51	9.56	340288
2019-11-07	9.58	9.70	9.37	9.41	294552
2019-11-08	9.42	9.87	9.33	9.82	320464
2019-11-11	9.75	9.90	9.71	9.84	163501
2019-11-12	9.80	9.95	9.79	9.86	127514
2019-11-13	10.10	10.35	9.72	9.82	364847
2019-11-14	9.79	9.86	9.69	9.78	359412
2019-11-15	9.85	9.88	9.67	9.81	296485
2019-11-18	9.77	9.77	9.51	9.60	299693
2019-11-19	9.62	9.68	9.55	9.62	468193
2019-11-20	9.56	9.98	9.55	9.94	294470
2019-11-21	10.00	10.00	9.80	9.88	140437
2019-11-22	9.93	9.98	9.78	9.80	167245
2019-11-25	9.86	10.26	9.81	10.20	425074
2019-11-26	10.21	10.34	9.87	9.90	169531
2019-11-27	9.94	10.02	9.66	10.02	498977
2019-11-29	10.01	10.27	9.95	10.04	86096
2019-12-02	10.06	10.12	9.69	9.73	315887
2019-12-03	9.89	10.42	9.81	10.24	460345
2019-12-04	10.21	10.33	9.91	10.00	300494
2019-12-05	10.04	10.26	9.93	10.24	335866
2019-12-06	10.44	10.52	10.29	10.39	241315
2019-12-09	10.33	10.42	10.10	10.18	513708
2019-12-10	10.10	10.38	10.07	10.32	379370
2019-12-11	10.38	10.59	10.26	10.50	209958
2019-12-12	10.58	10.68	10.39	10.55	244314
2019-12-13	10.54	10.66	10.38	10.65	295954
2019-12-16	10.74	11.01	10.48	10.80	375063
2019-12-17	10.80	11.00	10.71	10.92	392840
2019-12-18	10.95	11.25	10.81	11.17	410323
2019-12-19	11.19	11.30	10.98	11.26	461103
2019-12-20	11.32	11.32	11.08	11.12	757736
2019-12-23	11.13	11.14	10.59	10.66	214776
2019-12-24	10.65	10.74	10.46	10.52	90773
2019-12-26	10.50	10.52	10.23	10.30	162086
2019-12-27	10.33	10.48	10.30	10.37	243345
2019-12-30	10.37	10.62	10.28	10.42	211057
2019-12-31	10.35	10.59	10.27	10.47	136662
2020-01-02	10.62	10.63	10.34	10.43	162538
2020-01-03	10.34	10.44	10.22	10.36	179758
2020-01-06	10.27	10.40	10.21	10.38	207611
2020-01-07	10.35	10.58	10.28	10.31	98230
2020-01-08	10.32	10.37	10.07	10.13	219274
2020-01-09	10.20	10.32	10.14	10.22	214389
2020-01-10	10.19	10.19	9.97	10.02	215564
2020-01-13	10.03	10.30	10.01	10.29	370724
2020-01-14	10.29	10.53	10.22	10.35	483375
2020-01-15	10.34	10.74	10.34	10.58	176981
2020-01-16	10.65	10.97	10.65	10.81	123080
2020-01-17	10.90	10.93	10.62	10.63	72697
2020-01-21	10.56	10.61	10.03	10.03	186597
2020-01-22	10.02	10.08	9.83	9.97	151454
2020-01-23	9.92	10.05	9.75	10.01	216798
2020-01-24	10.00	10.02	9.47	9.47	148477
2020-01-27	9.29	9.32	9.12	9.18	227327
2020-01-28	9.22	9.38	9.20	9.32	116077
2020-01-29	9.34	9.40	9.13	9.20	189124
2020-01-30	9.13	9.29	8.98	9.24	157908
2020-01-31	9.17	9.25	8.98	9.06	204877
2020-02-03	9.11	9.31	8.89	8.98	309575
2020-02-04	9.14	9.16	8.94	9.10	312901
2020-02-05	9.26	9.41	9.17	9.35	300189
2020-02-06	9.47	9.53	9.22	9.29	182688
2020-02-07	9.22	9.32	9.09	9.25	177153
2020-02-10	9.24	9.28	9.12	9.20	207309
2020-02-11	9.25	9.56	9.24	9.54	287070
2020-02-12	9.67	9.84	9.64	9.81	249719
2020-02-13	9.87	9.94	9.67	9.93	154293
2020-02-14	9.91	10.06	9.88	10.02	186979
2020-02-18	9.97	10.12	9.79	10.02	135069
2020-02-19	10.05	10.21	9.95	10.10	156071
2020-02-20	10.04	10.25	9.96	10.15	141788
2020-02-21	10.13	10.13	9.55	9.61	144162
2020-02-24	9.31	9.31	8.70	8.82	260700
2020-02-25	8.90	8.96	8.26	8.40	304353
2020-02-26	10.65	10.65	9.10	9.19	516372
2020-02-27	8.86	8.86	8.46	8.52	506165
2020-02-28	8.20	8.95	8.14	8.70	455783
2020-03-02	9.00	9.00	8.53	8.98	424119
2020-03-03	8.98	9.09	8.63	8.85	503586
2020-03-04	8.95	8.97	8.30	8.70	330863
2020-03-05	8.49	8.59	7.89	8.11	341063
2020-03-06	7.76	8.04	7.54	7.91	415993
2020-03-09	7.03	7.76	6.93	7.26	310033
2020-03-10	7.50	7.60	7.27	7.44	306157
2020-03-11	7.09	7.20	6.52	6.61	339710
2020-03-12	5.55	5.98	5.21	5.25	586892
2020-03-13	5.69	6.00	5.38	5.99	445900
2020-03-16	5.17	5.87	4.92	5.38	490512
2020-03-17	5.53	6.07	5.22	5.66	510464
2020-03-18	5.20	5.75	5.20	5.47	483352
2020-03-19	5.50	6.95	5.29	5.76	505384
2020-03-20	5.79	5.95	5.20	5.33	496679
2020-03-23	5.33	5.33	4.52	4.61	238509
2020-03-24	4.89	5.19	4.51	4.70	252434
2020-03-25	4.70	4.88	4.04	4.12	384049
2020-03-26	4.31	5.39	4.21	5.36	336163
2020-03-27	5.03	5.36	4.74	5.27	193676
2020-03-30	5.30	5.44	5.00	5.29	132404
2020-03-31	5.27	5.44	5.06	5.27	181136
2020-04-01	4.99	5.00	4.43	4.54	238847
2020-04-02	4.44	4.92	4.41	4.61	199207
2020-04-03	4.56	4.66	4.12	4.30	240315
2020-04-06	4.49	4.75	4.45	4.72	185755
2020-04-07	4.94	5.02	4.23	4.42	373169
2020-04-08	4.56	4.82	4.53	4.76	292327
2020-04-09	4.94	5.65	4.94	5.64	307421
2020-04-13	5.57	5.83	5.42	5.81	347190
2020-04-14	6.00	6.30	5.92	6.12	344293
2020-04-15	5.89	6.02	5.77	5.96	262837
2020-04-16	5.88	6.15	5.63	5.74	274801
2020-04-17	5.89	6.06	5.82	5.97	213112
2020-04-20	5.80	5.94	5.48	5.51	268619
2020-04-21	5.34	5.79	5.17	5.64	177103
2020-04-22	5.79	5.79	5.55	5.66	107983
2020-04-23	5.62	5.98	5.54	5.88	126767
2020-04-24	5.85	5.98	5.72	5.89	144957
2020-04-27	6.06	6.20	5.94	6.13	195045
2020-04-28	6.36	6.39	6.02	6.32	118130
2020-04-29	6.59	7.41	6.47	7.24	285712
2020-04-30	7.08	7.49	6.87	7.28	280834
2020-05-01	6.99	7.31	6.79	7.30	298454
2020-05-04	7.14	7.39	6.97	7.27	218173
2020-05-05	7.48	7.75	7.06	7.18	264014
2020-05-06	7.14	7.25	6.83	6.96	133014
2020-05-07	7.66	8.50	7.37	7.78	238003
2020-05-08	7.91	8.02	7.70	7.87	331869
2020-05-11	7.72	7.90	7.60	7.71	274701
2020-05-12	7.76	7.76	6.97	6.98	303582
2020-05-13	6.91	6.91	6.20	6.41	410036
2020-05-14	6.25	6.54	5.94	6.43	265785
2020-05-15	6.38	6.77	6.20	6.68	308725
2020-05-18	6.93	7.25	6.84	7.25	351086
2020-05-19	7.18	7.50	6.86	7.01	230777
2020-05-20	7.15	7.60	7.12	7.45	238762
2020-05-21	7.35	7.39	6.97	7.17	440260
2020-05-22	7.29	7.33	7.01	7.23	133819
2020-05-26	7.60	7.97	7.51	7.85	320513
2020-05-27	8.51	8.72	7.94	8.63	385349
2020-05-28	8.79	8.79	8.15	8.18	241288
2020-05-29	8.05	8.34	7.73	8.15	656874
2020-06-01	8.34	8.68	8.28	8.40	245709
2020-06-02	8.60	8.71	8.34	8.44	247721
2020-06-03	8.72	8.90	8.61	8.66	177326
2020-06-04	8.52	9.03	8.27	8.98	267457
2020-06-05	9.57	9.77	9.29	9.44	328368
2020-06-08	9.66	10.18	9.66	10.02	432886
2020-06-09	9.90	9.99	8.81	9.06	356160
2020-06-10	9.06	9.24	8.78	8.99	311092
2020-06-11	8.59	8.73	8.26	8.35	461715
2020-06-12	8.81	8.83	8.18	8.52	538436
2020-06-15	8.16	8.77	8.07	8.73	269337
2020-06-16	9.15	9.22	8.50	8.90	244908
2020-06-17	8.90	8.90	8.31	8.33	688379
2020-06-18	8.21	8.45	7.95	7.99	692134
2020-06-19	8.10	8.48	8.05	8.23	767912
2020-06-22	8.25	8.51	8.05	8.35	504523
2020-06-23	8.59	8.59	8.27	8.34	546095
2020-06-24	8.14	8.24	7.64	7.65	332499
2020-06-25	7.58	8.03	7.44	8.01	276917
2020-06-26	7.87	7.91	7.62	7.83	580658
2020-06-29	7.85	8.36	7.81	8.18	284721
2020-06-30	8.16	8.50	8.16	8.40	329805
2020-07-01	8.41	9.05	8.08	8.76	986212
2020-07-02	9.09	9.41	8.81	8.86	318300
2020-07-06	9.17	9.21	8.65	8.73	293969
2020-07-07	8.72	8.80	8.44	8.47	282683
2020-07-08	8.40	8.53	8.09	8.48	397669
2020-07-09	8.42	8.42	7.90	8.13	281568
2020-07-10	8.11	8.51	8.03	8.35	199607
2020-07-13	8.50	8.50	8.10	8.11	225625
2020-07-14	8.12	8.16	7.81	7.91	175370
2020-07-15	8.19	8.49	8.13	8.38	188991
2020-07-16	8.26	8.50	8.15	8.36	266213
2020-07-17	8.36	8.42	8.17	8.31	217039
2020-07-20	8.26	8.38	8.21	8.35	177423
2020-07-21	8.42	8.85	8.42	8.65	229784
2020-07-22	8.56	8.80	8.39	8.46	125898
2020-07-23	8.44	8.63	8.26	8.45	352976
2020-07-24	8.39	8.52	8.21	8.28	169592
2020-07-27	8.24	8.26	8.04	8.18	198287
2020-07-28	8.08	8.30	8.00	8.14	171412
2020-07-29	8.15	8.41	8.00	8.38	212888
2020-07-30	8.18	8.41	8.08	8.36	156652
2020-07-31	8.28	8.68	8.27	8.65	423005
2020-08-03	8.72	9.19	8.58	9.04	493620
2020-08-04	9.05	9.91	9.05	9.85	344500
2020-08-05	10.74	12.12	10.50	11.71	961993
2020-08-06	11.60	12.78	11.60	12.13	829883
2020-08-07	11.99	12.25	11.75	11.83	347026
2020-08-10	11.72	12.00	11.50	11.57	233928
2020-08-11	11.56	11.89	11.31	11.40	365519
2020-08-12	11.68	11.68	11.23	11.43	190827
2020-08-13	11.41	11.59	11.14	11.38	167304
2020-08-14	11.27	11.68	11.19	11.39	159534
2020-08-17	11.45	11.56	11.24	11.33	196235
2020-08-18	11.36	11.38	10.88	10.95	315181
2020-08-19	10.96	11.36	10.92	11.25	216112
2020-08-20	11.10	11.15	10.96	10.99	209781
2020-08-21	10.87	11.04	10.52	10.57	331507
2020-08-24	10.72	10.94	10.55	10.88	256619
2020-08-25	10.98	11.22	10.81	11.18	169187
2020-08-26	11.20	11.56	11.10	11.10	411696
2020-08-27	11.20	11.47	10.97	11.09	216517
2020-08-28	11.11	11.16	10.78	11.00	157099
2020-08-31	11.00	11.09	10.71	10.90	269461
2020-09-01	10.82	11.26	10.73	11.25	200809
2020-09-02	11.21	11.67	11.18	11.50	418702
2020-09-03	11.50	11.64	10.97	10.99	456495
2020-09-04	11.17	11.25	10.37	10.83	411614
2020-09-08	10.64	11.13	10.57	10.83	268916
2020-09-09	11.00	11.34	10.80	11.13	311186
2020-09-10	11.20	11.49	11.04	11.06	341602
2020-09-11	11.20	11.39	10.81	10.82	268748
2020-09-14	10.99	11.19	10.83	11.13	247712
2020-09-15	11.23	11.65	11.15	11.58	225978
2020-09-16	11.59	12.06	11.53	11.73	228479
2020-09-17	11.49	11.75	11.31	11.62	233513
2020-09-18	11.69	12.13	11.67	12.06	776648
2020-09-21	11.72	11.80	11.08	11.37	402591
2020-09-22	11.53	11.76	11.08	11.53	261939
2020-09-23	11.63	12.32	11.63	11.79	342241
2020-09-24	11.81	12.19	11.66	11.84	224326
2020-09-25	11.74	12.31	11.74	12.26	230795
2020-09-28	12.49	13.41	12.46	13.35	342263
2020-09-29	13.35	13.59	12.93	13.19	300941
2020-09-30	13.10	13.55	13.10	13.36	324710
2020-10-01	13.44	13.63	12.96	13.20	222965
2020-10-02	12.82	13.54	12.73	13.43	150948
2020-10-05	13.58	13.75	13.26	13.32	168105
2020-10-06	13.41	14.30	13.36	13.95	411936
2020-10-07	14.78	14.87	14.34	14.53	384701
2020-10-08	14.62	14.79	14.48	14.76	177344
2020-10-09	14.84	14.86	14.14	14.35	231117
2020-10-12	14.50	14.50	14.03	14.05	236281
2020-10-13	13.94	14.28	13.78	14.10	361320
2020-10-14	14.12	14.12	13.33	13.36	182497
2020-10-15	13.14	13.80	13.02	13.68	201808
2020-10-16	13.59	13.71	13.53	13.57	116217
2020-10-19	13.55	14.02	13.52	13.73	125922
2020-10-20	13.88	14.28	13.75	14.12	120702
2020-10-21	14.14	14.39	13.97	14.07	90955
2020-10-22	14.16	14.18	13.52	13.85	171586
2020-10-23	13.91	13.97	13.62	13.84	90387
2020-10-26	13.64	13.75	13.26	13.48	103772
2020-10-27	13.39	13.74	13.23	13.24	127641
2020-10-28	13.00	13.29	12.83	13.14	120869
2020-10-29	13.03	13.31	12.91	13.01	88494
2020-10-30	12.94	13.10	12.52	12.63	201032
2020-11-02	12.67	13.30	12.67	13.15	107365
2020-11-03	13.46	14.13	13.46	14.04	230632
2020-11-04	14.12	14.59	13.63	14.00	297552
2020-11-05	14.38	15.07	14.31	14.40	192395
2020-11-06	14.48	14.48	13.84	13.84	141850
2020-11-09	15.19	15.52	14.00	14.03	233133
2020-11-10	14.29	14.59	13.70	14.54	148140
2020-11-11	14.69	14.89	13.94	14.30	228831
2020-11-12	14.20	14.59	13.79	14.11	187315
2020-11-13	14.31	14.91	14.26	14.85	179301
2020-11-16	15.20	15.42	14.94	15.24	179228
2020-11-17	15.22	16.09	15.05	15.66	201176
2020-11-18	15.81	15.94	15.19	15.19	128548
2020-11-19	15.57	15.58	15.01	15.34	146102
2020-11-20	15.14	15.31	14.85	15.24	157022
2020-11-23	15.34	15.89	15.34	15.64	127385
2020-11-24	15.88	16.03	15.51	15.82	128425
2020-11-25	15.67	16.19	15.41	16.06	108213
2020-11-27	16.06	16.43	15.88	16.43	89634
2020-11-30	16.32	16.48	16.07	16.29	268320
2020-12-01	16.46	16.46	15.49	15.99	176295
2020-12-02	15.91	16.37	15.68	16.23	103891
2020-12-03	16.23	16.94	16.08	16.77	145027
2020-12-04	16.89	17.31	16.80	17.19	130862
2020-12-07	17.21	17.50	16.96	17.30	101276
2020-12-08	17.18	17.61	16.79	17.49	293859
2020-12-09	17.56	18.76	17.56	18.08	1124988
2020-12-10	18.40	19.08	18.15	18.59	313437
2020-12-11	18.42	19.89	18.42	19.60	333940
2020-12-14	20.10	20.33	18.13	18.16	461057
2020-12-15	18.14	18.85	18.01	18.64	242302
2020-12-16	18.51	18.64	17.10	17.42	437470
2020-12-17	17.63	18.10	17.44	18.06	247539
2020-12-18	18.10	19.89	18.10	19.24	1595274
2020-12-21	19.00	19.00	18.17	18.28	323545
2020-12-22	18.32	18.62	17.88	17.99	149233
2020-12-23	18.27	18.31	17.81	18.23	115320
2020-12-24	18.32	18.32	17.83	17.90	126119
2020-12-28	18.10	18.30	17.53	17.55	223954
2020-12-29	17.55	17.68	16.73	17.15	188436
2020-12-30	17.04	17.43	17.01	17.17	164937
2020-12-31	17.09	17.27	16.89	16.97	141046
2021-01-04	17.16	17.58	16.73	17.43	272545
2021-01-05	17.47	18.26	17.47	18.17	356338
2021-01-06	18.20	19.50	18.04	18.49	386679
2021-01-07	18.68	19.17	18.41	18.69	195122
2021-01-08	18.65	18.86	17.60	17.82	303568
2021-01-11	17.65	18.19	17.65	18.15	132034
2021-01-12	18.21	18.51	17.97	18.34	113367
2021-01-13	18.26	18.45	17.89	18.35	105323
2021-01-14	18.47	19.59	18.47	19.44	436681
2021-01-15	19.12	19.44	18.85	19.27	230355
2021-01-19	19.49	20.60	19.29	19.44	327433
2021-01-20	19.41	20.04	19.41	19.82	173475
2021-01-21	19.80	19.87	19.01	19.27	197321
2021-01-22	18.99	19.23	18.59	19.05	137178
2021-01-25	18.84	19.28	18.51	18.59	123459
2021-01-26	18.59	18.87	18.09	18.13	143688
2021-01-27	17.61	17.95	17.13	17.80	221332
2021-01-28	18.04	18.20	17.66	18.07	174544
2021-01-29	18.00	18.37	17.74	17.89	226402
2021-02-01	18.06	18.87	18.00	18.85	163066
2021-02-02	19.00	19.83	18.78	19.63	165686
2021-02-03	19.60	20.32	19.56	19.91	169902
2021-02-04	19.92	20.82	19.85	20.39	189846
2021-02-05	20.76	20.76	20.01	20.09	276326
2021-02-08	20.29	20.89	19.80	20.88	265848
2021-02-09	20.78	21.79	20.31	21.46	180037
2021-02-10	21.62	21.97	20.71	21.60	234476
2021-02-11	21.69	23.18	21.69	23.00	378505
2021-02-12	23.00	23.19	22.28	22.43	276388
2021-02-16	22.46	22.73	21.95	22.50	204339
2021-02-17	22.47	22.74	21.84	22.24	523484
2021-02-18	22.00	22.17	21.36	21.88	313433
2021-02-19	21.95	22.81	21.92	22.16	188639
2021-02-22	22.40	22.46	21.52	22.25	209068
2021-02-23	21.86	21.86	20.75	21.50	212134
2021-02-24	21.85	22.72	21.32	22.71	179369
2021-02-25	22.70	24.89	22.60	23.95	487252
2021-02-26	24.69	26.51	24.17	25.99	339255
2021-03-01	26.25	27.99	25.95	27.95	481519
2021-03-02	28.18	28.49	27.70	28.23	416040
2021-03-03	28.63	29.78	28.23	28.61	513770
2021-03-04	28.25	28.55	26.32	26.97	494037
2021-03-05	27.29	28.20	25.77	28.06	342829
2021-03-08	28.29	28.92	28.02	28.79	289204
2021-03-09	29.04	29.27	28.48	28.58	228730
2021-03-10	28.35	29.07	28.12	29.03	232770
2021-03-11	29.41	29.65	28.86	29.11	171767
2021-03-12	29.29	30.24	29.05	29.79	362091
2021-03-15	29.79	29.83	28.67	29.60	224700
2021-03-16	29.49	29.49	28.58	29.10	189056
2021-03-17	29.05	29.38	28.56	28.86	246877
2021-03-18	28.92	29.58	27.92	28.10	220919
2021-03-19	28.34	29.08	27.50	28.76	706131
2021-03-22	28.92	28.92	27.54	27.71	255154
2021-03-23	27.11	27.84	26.44	26.44	215101
2021-03-24	26.88	27.30	25.74	25.84	261932
2021-03-25	25.34	26.95	24.87	26.68	272609
2021-03-26	27.16	27.53	26.71	27.45	137372
2021-03-29	27.73	28.11	26.75	26.78	203553
2021-03-30	26.90	27.99	26.77	27.83	220228
2021-03-31	27.87	28.59	27.07	27.83	421671
2021-04-01	27.98	29.23	27.61	29.03	216498
2021-04-05	29.10	29.69	29.06	29.50	201897
2021-04-06	29.50	29.86	28.99	29.50	204947
2021-04-07	29.28	29.48	28.67	28.70	139084
2021-04-08	28.86	29.20	28.54	29.08	145334
2021-04-09	28.94	29.20	28.60	28.77	138285
2021-04-12	28.65	29.42	28.12	29.00	193114
2021-04-13	29.10	29.15	28.34	28.50	187365
2021-04-14	28.59	29.38	28.59	29.00	235702
2021-04-15	29.29	29.40	28.58	29.03	136937
2021-04-16	29.33	29.33	28.40	29.30	151113
2021-04-19	29.30	31.31	28.64	28.96	383702
2021-04-20	28.83	28.86	27.27	27.73	257042
2021-04-21	27.68	28.62	27.46	28.22	149468
2021-04-22	28.46	29.75	28.23	28.91	188304
2021-04-23	29.01	30.41	28.99	30.01	177499
2021-04-26	30.27	30.81	30.27	30.61	140469
2021-04-27	30.62	31.06	30.01	30.30	128160
2021-04-28	30.32	31.36	30.05	30.68	121971
2021-04-29	30.88	30.88	30.26	30.60	111426
2021-04-30	30.27	31.11	30.00	30.56	267083
2021-05-03	30.77	31.87	30.72	31.23	321917
2021-05-04	31.17	31.17	30.20	30.65	230659
2021-05-05	33.30	31.17	30.07	30.10	223729
2021-05-06	28.35	29.01	25.42	25.61	843132
2021-05-07	25.92	26.75	25.43	26.67	286855
2021-05-10	26.65	26.87	25.69	26.31	272047
2021-05-11	25.80	26.49	25.37	26.29	232492
2021-05-12	25.92	26.44	24.67	24.74	232823
2021-05-13	25.03	26.03	24.81	25.47	206942
2021-05-14	25.67	27.00	25.67	26.99	153103
2021-05-17	26.83	27.27	26.66	27.25	223892
2021-05-18	27.38	28.15	26.78	27.67	273570
2021-05-19	27.64	28.18	26.86	28.13	248718
2021-05-20	28.25	29.31	27.93	29.19	228970
2021-05-21	29.59	29.99	29.35	29.68	128055
2021-05-24	29.87	30.27	29.53	29.56	176788
2021-05-25	29.80	30.40	29.08	29.11	163180
2021-05-26	29.04	30.33	29.04	29.96	275704
2021-05-27	30.30	30.47	29.69	29.84	723036
2021-05-28	29.95	30.36	29.52	29.81	208954
2021-06-01	30.06	31.29	29.85	31.07	351187
2021-06-02	31.28	31.40	30.56	30.97	195136
2021-06-03	30.92	31.37	30.32	31.24	189769
2021-06-04	31.48	31.54	30.58	31.00	161956
2021-06-07	31.11	31.83	30.83	31.69	132372
2021-06-08	31.55	32.07	31.01	31.92	123240
2021-06-09	31.96	31.96	31.19	31.27	115163
2021-06-10	31.54	31.83	30.78	31.35	168901
2021-06-11	31.35	32.09	31.35	31.98	117808
2021-06-14	32.09	32.09	31.55	31.76	138724
2021-06-15	31.74	31.97	30.76	31.82	172523
2021-06-16	31.71	32.16	31.47	31.93	166842
2021-06-17	31.69	31.78	30.39	30.80	199197
2021-06-18	30.05	30.62	29.20	29.32	556435
2021-06-21	29.62	31.44	29.62	31.30	220886
2021-06-22	31.13	31.67	30.85	31.61	129508
2021-06-23	31.58	32.20	31.50	31.93	154606
2021-06-24	32.43	33.25	32.01	33.00	224511
2021-06-25	33.05	33.54	32.60	33.13	456136
2021-06-28	33.19	33.26	31.96	32.12	129908
2021-06-29	32.34	32.67	32.09	32.20	95903
2021-06-30	32.00	33.25	31.64	33.00	226418
2021-07-01	33.11	33.26	32.76	32.89	110033
2021-07-02	33.05	33.07	32.54	32.88	97272
2021-07-06	32.98	32.99	31.82	32.27	118202
2021-07-07	32.11	32.80	31.89	32.51	129839
2021-07-08	31.51	32.25	30.95	31.79	127449
2021-07-09	32.29	32.84	31.95	32.81	123334
2021-07-12	32.72	33.26	32.45	33.13	119487
2021-07-13	33.09	33.41	32.36	32.36	107726
2021-07-14	32.86	33.19	31.76	31.80	106524
2021-07-15	31.56	32.27	31.33	31.97	95979
2021-07-16	32.30	32.30	30.87	30.99	109364
2021-07-19	30.00	30.95	29.59	30.54	154865
2021-07-20	30.42	32.59	30.42	32.01	220587
2021-07-21	32.19	33.15	31.75	32.79	259766
2021-07-22	32.60	32.60	31.40	31.60	77801
2021-07-23	31.79	32.75	31.15	31.41	139742
2021-07-26	31.74	32.69	31.74	32.52	200636
2021-07-27	32.05	32.05	30.72	30.98	94323
2021-07-28	31.24	31.74	30.68	31.44	80300
2021-07-29	31.75	32.59	31.55	32.40	103333
2021-07-30	32.11	32.59	31.93	32.21	87835
2021-08-02	32.31	33.31	31.98	32.26	171073
2021-08-03	32.33	32.33	30.98	31.70	229144
2021-08-04	31.50	32.05	30.61	31.59	198897
2021-08-05	32.94	35.73	32.86	35.01	633292
2021-08-06	35.25	35.56	33.70	34.38	261209
2021-08-09	34.33	34.66	33.51	33.73	183463
2021-08-10	33.91	34.01	33.00	33.57	128317
2021-08-11	33.64	33.94	32.46	33.17	98039
2021-08-12	33.10	33.17	32.20	32.85	127867
2021-08-13	33.17	33.23	32.14	32.31	84097
2021-08-16	32.00	32.23	31.36	32.09	156131
2021-08-17	31.55	32.59	31.50	32.36	198264
2021-08-18	32.27	33.78	32.07	32.30	246995
2021-08-19	31.90	32.42	30.71	30.94	165086
2021-08-20	30.97	31.94	30.53	31.23	277762
2021-08-23	31.26	32.88	31.26	32.86	279472
2021-08-24	32.90	33.26	32.39	32.64	166986
2021-08-25	32.53	33.58	32.39	32.74	124001
2021-08-26	32.42	32.42	31.65	32.00	120347
2021-08-27	32.05	33.68	32.00	33.49	220867
2021-08-30	33.88	33.88	32.99	33.30	124709
2021-08-31	33.17	33.80	32.89	33.35	100576
2021-09-01	33.29	33.50	32.65	33.28	137005
2021-09-02	33.40	34.16	33.09	33.53	158076
2021-09-03	33.50	34.22	33.11	33.38	175018
2021-09-07	33.28	33.73	33.28	33.70	135813
2021-09-08	33.32	34.11	33.32	33.76	233032
2021-09-09	33.93	35.28	33.73	34.67	283236
2021-09-10	35.01	35.51	34.60	34.61	258347
2021-09-13	34.83	35.35	34.05	34.61	227249
2021-09-14	34.81	35.03	34.10	34.26	137404
2021-09-15	34.16	34.38	33.78	34.06	119347
2021-09-16	34.03	34.85	33.96	34.76	113975
2021-09-17	34.77	34.77	33.85	34.67	521795
2021-09-20	33.67	34.08	32.07	33.08	344617
2021-09-21	33.55	33.86	32.98	33.52	126358
2021-09-22	33.83	34.85	33.62	34.60	164718
2021-09-23	34.79	35.37	34.61	34.79	118668
2021-09-24	34.79	35.16	34.50	34.67	113492
2021-09-27	34.51	35.88	34.51	35.49	172701
2021-09-28	35.49	35.58	34.30	34.57	142314
2021-09-29	34.82	35.57	34.52	35.10	147741
2021-09-30	35.50	35.70	34.23	34.62	185168
2021-10-01	34.88	35.63	34.47	35.40	174070
2021-10-04	35.57	35.67	34.74	34.81	173645
2021-10-05	34.94	35.32	34.70	35.20	254816
2021-10-06	34.68	36.32	34.68	36.12	200382
2021-10-07	36.24	37.35	36.24	37.00	254992
2021-10-08	37.19	37.19	36.62	36.72	110112
2021-10-11	36.82	37.54	36.58	36.68	171619
2021-10-12	36.94	37.15	36.45	36.71	173133
2021-10-13	36.66	37.12	36.48	36.97	154952
2021-10-14	37.54	37.70	37.25	37.45	157470
2021-10-15	38.00	38.64	37.76	37.76	188332
2021-10-18	37.52	38.34	37.40	37.98	177065
2021-10-19	38.07	38.41	37.70	37.85	127787
2021-10-20	37.90	38.16	37.68	37.85	141673
2021-10-21	37.81	38.41	37.43	37.51	167200
2021-10-22	37.32	37.32	36.66	36.87	143874
2021-10-25	36.95	37.49	36.69	37.17	195200
2021-10-26	37.19	37.60	36.97	37.04	118692
2021-10-27	37.03	37.87	36.79	37.32	156171
2021-10-28	37.49	38.22	37.49	37.97	151379
2021-10-29	37.83	38.72	37.83	38.32	249401
2021-11-01	38.69	40.86	38.69	39.99	318798
2021-11-02	39.99	40.03	39.23	39.58	237872
2021-11-03	40.95	43.84	40.93	42.69	634184
2021-11-04	43.95	46.27	43.22	45.68	578965
2021-11-05	46.19	48.99	46.19	48.77	575444
2021-11-08	49.02	49.89	48.09	48.70	340874
2021-11-09	48.90	50.18	48.41	50.02	235183
2021-11-10	49.85	50.72	49.35	50.61	275412
2021-11-11	50.78	52.33	48.91	50.37	318035
2021-11-12	50.85	51.41	49.92	50.16	241187
2021-11-15	50.51	52.03	50.27	51.50	298929
2021-11-16	51.37	51.50	48.58	48.87	539325
2021-11-17	48.81	49.39	48.12	48.51	326374
2021-11-18	48.79	49.06	47.58	47.92	241794
2021-11-19	47.37	47.41	45.09	46.16	361948
2021-11-22	46.51	47.10	45.94	46.21	191404
2021-11-23	46.21	48.22	46.21	47.98	277089
2021-11-24	47.51	49.01	47.51	48.58	149356
2021-11-26	46.49	47.33	46.13	47.25	203410
2021-11-29	48.35	49.00	47.66	48.26	293711
2021-11-30	47.73	48.09	46.14	46.72	647876
2021-12-01	47.79	47.79	45.15	45.16	270437
2021-12-02	45.75	46.95	45.12	46.78	185172
2021-12-03	47.01	47.26	44.02	44.52	207623
2021-12-06	44.99	45.22	43.81	44.67	246478
2021-12-07	45.43	46.46	45.03	46.24	179761
2021-12-08	46.32	47.00	45.98	46.67	115992
2021-12-09	46.13	46.36	44.78	44.79	94608
2021-12-10	45.03	45.03	44.00	44.41	165662
2021-12-13	44.45	44.45	43.04	43.21	247549
2021-12-14	43.09	44.27	43.06	43.64	223423
2021-12-15	43.61	44.67	42.52	44.53	243151
2021-12-16	45.08	45.08	43.75	44.18	226546
2021-12-17	44.18	45.05	43.18	44.07	989994
2021-12-20	43.31	44.47	42.57	44.41	185943
2021-12-21	45.00	46.14	44.68	46.12	163848
2021-12-22	45.81	46.71	45.56	46.68	146377
2021-12-23	47.00	47.67	46.60	47.06	124533
2021-12-27	47.61	48.06	47.05	47.59	248193
2021-12-28	47.38	47.87	46.85	46.86	99953
2021-12-29	46.87	47.49	46.58	47.12	111197
2021-12-30	47.11	48.32	47.11	47.47	151862
2021-12-31	47.17	47.84	47.00	47.14	217572
2022-01-03	47.42	48.04	46.56	46.86	204568
2022-01-04	47.23	47.55	44.02	44.09	204876
2022-01-05	44.07	44.83	42.77	43.04	244493
2022-01-06	42.85	44.46	42.57	44.04	190662
2022-01-07	43.72	43.99	39.44	39.45	495570
2022-01-10	39.19	40.32	38.41	40.26	247701
2022-01-11	40.10	41.47	39.71	41.25	218664
2022-01-12	41.47	42.07	41.42	41.84	202562
2022-01-13	42.01	42.87	40.63	40.68	189361
2022-01-14	40.21	40.53	39.40	40.22	120696
2022-01-18	39.55	39.66	37.97	38.19	195057
2022-01-19	38.33	38.75	37.51	37.62	340345
2022-01-20	37.87	39.12	36.54	36.69	267615
2022-01-21	36.50	37.25	35.99	36.01	243203
2022-01-24	35.16	37.60	34.30	37.43	309270
2022-01-25	36.59	37.30	35.97	36.29	358421
2022-01-26	36.91	38.47	35.85	36.53	259707
2022-01-27	36.56	37.21	34.45	34.53	329973
2022-01-28	34.72	35.32	33.28	35.28	282829
2022-01-31	35.14	37.23	35.14	37.22	342749
2022-02-01	37.11	37.61	36.17	36.87	217534
2022-02-02	37.05	37.19	35.04	36.66	371436
2022-02-03	35.98	36.76	35.59	35.69	276118
2022-02-04	35.64	36.71	35.29	36.49	213031
2022-02-07	36.44	36.93	36.05	36.49	209487
2022-02-08	36.33	37.10	36.20	37.00	238613
2022-02-09	37.53	37.84	37.17	37.54	240812
2022-02-10	36.61	37.85	36.13	36.30	234456
2022-02-11	36.44	37.51	35.64	35.91	227914
2022-02-14	35.91	36.46	35.36	36.21	330776
2022-02-15	36.86	37.87	36.65	37.85	313448
2022-02-16	37.45	37.75	36.83	37.24	223869
2022-02-17	36.73	37.21	35.26	35.51	169505
2022-02-18	35.13	35.42	32.73	32.79	481313
2022-02-22	32.83	34.34	32.50	33.31	534526
2022-02-23	33.05	33.31	31.11	31.52	656020
2022-02-24	30.16	32.14	29.73	32.11	520100
2022-02-25	32.08	33.25	31.85	32.97	284481
2022-02-28	32.61	33.50	31.97	32.10	431354
2022-03-01	31.78	32.50	30.34	30.66	664719
2022-03-02	31.03	32.78	31.03	32.15	231908
2022-03-03	32.33	32.33	30.83	31.04	253167
2022-03-04	30.50	30.73	29.82	30.10	261086
2022-03-07	30.10	30.37	29.63	29.74	354071
2022-03-08	29.71	31.10	29.66	30.08	275125
2022-03-09	30.82	32.23	30.82	31.92	314871
2022-03-10	31.17	31.96	30.79	31.62	257484
2022-03-11	32.00	32.00	31.15	31.19	240423
2022-03-14	31.56	32.10	30.94	31.30	245728
2022-03-15	31.69	33.45	31.10	33.09	391927
2022-03-16	33.24	34.98	33.24	34.91	270696
2022-03-17	34.43	35.44	34.17	35.09	180925
2022-03-18	35.15	35.97	34.19	35.37	579988
2022-03-21	35.48	35.68	33.99	34.43	194613
2022-03-22	34.61	35.23	34.44	35.10	227148
2022-03-23	34.66	34.76	33.06	33.38	231357
2022-03-24	33.61	34.00	33.20	33.86	133417
2022-03-25	33.47	33.68	32.99	33.25	165196
2022-03-28	33.25	33.54	33.03	33.47	260895
2022-03-29	34.00	34.91	33.99	34.52	238063
2022-03-30	34.43	34.64	33.11	33.20	168281
2022-03-31	32.96	34.05	32.96	33.26	430266
2022-04-01	33.50	34.30	33.33	33.57	198097
2022-04-04	33.40	33.64	32.80	32.85	194538
2022-04-05	32.84	32.85	31.75	31.79	230501
2022-04-06	31.42	31.46	30.75	30.78	219857
2022-04-07	30.62	31.34	30.16	30.64	222934
2022-04-08	30.70	31.13	30.38	30.56	213953
2022-04-11	30.51	31.15	30.05	30.56	185921
2022-04-12	31.00	31.67	30.57	30.64	161850
2022-04-13	30.47	31.14	30.26	30.84	168858
2022-04-14	31.18	31.18	30.41	30.49	145305
2022-04-18	30.15	30.47	29.94	30.09	143799
2022-04-19	30.30	31.58	30.25	31.19	186837
2022-04-20	31.59	32.26	31.44	31.93	221954
2022-04-21	32.45	32.60	30.37	30.52	187477
2022-04-22	30.25	30.60	29.45	29.63	188061
2022-04-25	29.29	30.07	29.06	30.02	167739
2022-04-26	29.60	29.75	28.65	28.71	190976
2022-04-27	28.89	29.40	28.66	28.75	161733
2022-04-28	29.27	30.50	28.73	30.23	196043
2022-04-29	29.83	30.54	29.02	29.27	284768
2022-05-02	29.37	30.16	28.99	30.12	226931
2022-05-03	30.03	31.03	29.86	30.63	188364
2022-05-04	30.96	30.96	29.40	30.87	548369
2022-05-05	29.92	30.05	27.45	27.51	754895
2022-05-06	27.52	27.52	25.99	26.35	490646
2022-05-09	25.58	25.90	24.60	25.60	506280
2022-05-10	25.90	27.24	25.90	27.10	565061
2022-05-11	26.95	27.61	25.80	25.88	617185
2022-05-12	25.95	28.61	25.90	28.05	551555
2022-05-13	28.33	29.49	27.90	29.05	369179
2022-05-16	28.58	29.01	28.21	28.33	211198
2022-05-17	28.90	29.41	28.55	29.21	192208
2022-05-18	28.61	29.19	27.92	28.19	305918
2022-05-19	27.90	29.07	27.87	28.60	271554
2022-05-20	28.91	29.46	28.70	29.34	334916
2022-05-23	29.76	30.27	29.36	29.60	313728
2022-05-24	29.07	29.76	28.76	29.42	263387
2022-05-25	29.14	30.55	29.14	30.27	178575
2022-05-26	30.25	30.99	30.25	30.72	113725
2022-05-27	30.83	31.93	30.83	31.86	157578
2022-05-31	31.43	31.98	31.04	31.11	352151
2022-06-01	30.69	31.56	30.42	30.62	207112
2022-06-02	30.82	31.89	30.82	31.76	150322
2022-06-03	31.19	31.19	30.80	30.98	160362
2022-06-06	31.33	31.59	30.90	31.02	216121
2022-06-07	30.70	31.64	30.58	31.51	236406
2022-06-08	31.16	31.40	30.62	30.96	160238
2022-06-09	30.72	30.72	29.95	29.96	218306
2022-06-10	29.51	30.10	29.05	29.70	216258
2022-06-13	28.64	29.20	27.40	27.51	425451
2022-06-14	27.64	28.52	27.41	28.17	273992
2022-06-15	28.30	28.76	27.95	28.37	306500
2022-06-16	27.45	27.45	26.55	26.76	348299
2022-06-17	26.98	27.97	26.93	27.50	635960
2022-06-21	28.01	28.57	27.84	27.98	274305
2022-06-22	27.48	28.85	27.48	28.55	285289
2022-06-23	28.59	29.49	28.35	29.29	268397
2022-06-24	29.49	30.64	29.49	30.58	519949
2022-06-27	30.67	30.85	29.87	30.03	165792
2022-06-28	30.15	30.31	29.15	29.20	222059
2022-06-29	29.25	29.67	28.59	29.29	189118
2022-06-30	28.83	29.73	28.35	29.29	198898
2022-07-01	29.01	30.01	29.01	29.87	187288
2022-07-05	29.41	30.70	29.17	30.70	243330
2022-07-06	30.61	30.99	29.83	30.12	233293
2022-07-07	30.30	30.85	30.30	30.64	133337
2022-07-08	30.70	30.83	30.20	30.49	149629
2022-07-11	30.28	30.34	29.64	29.96	191226
2022-07-12	30.09	30.74	29.65	29.85	190038
2022-07-13	29.30	29.99	29.25	29.89	180397
2022-07-14	29.41	30.26	29.14	30.16	156727
2022-07-15	30.73	31.34	30.28	30.95	173467
2022-07-18	31.39	32.23	30.95	31.01	200148
2022-07-19	31.41	32.09	31.41	31.98	206465
2022-07-20	32.02	32.94	31.94	32.65	293822
2022-07-21	32.54	33.71	32.17	33.70	158938
2022-07-22	33.80	33.86	32.52	32.87	176997
2022-07-25	32.75	32.75	31.84	31.97	230637
2022-07-26	31.64	31.90	31.35	31.49	229824
2022-07-27	31.74	33.04	31.69	32.72	141511
2022-07-28	32.71	33.80	32.32	33.74	127171
2022-07-29	33.84	34.60	33.70	33.99	215356
2022-08-01	33.55	34.05	32.98	33.93	172887
2022-08-02	33.35	33.86	32.95	33.60	185106
2022-08-03	37.00	41.62	37.00	39.57	561752
2022-08-04	40.15	42.70	40.12	42.17	523570
2022-08-05	42.10	43.64	41.13	43.59	318670
2022-08-08	43.86	44.08	41.82	42.63	220191
2022-08-09	42.72	43.26	42.03	43.00	374928
2022-08-10	44.17	44.33	43.30	43.81	233081
2022-08-11	43.81	43.81	42.83	42.86	145303
2022-08-12	43.19	44.29	42.82	44.25	182137
2022-08-15	44.03	44.52	43.57	44.38	167427
2022-08-16	44.08	44.42	43.37	43.96	139865
2022-08-17	43.59	44.08	43.33	43.66	95685
2022-08-18	43.52	43.77	42.94	43.28	255689
2022-08-19	42.68	42.74	41.60	42.15	189925
2022-08-22	41.75	42.25	41.45	41.81	196279
2022-08-23	43.02	43.45	42.38	42.52	197310
2022-08-24	42.21	42.73	42.00	42.02	119582
2022-08-25	42.48	43.07	42.19	43.02	152904
2022-08-26	42.85	42.85	41.93	42.27	197258
2022-08-29	41.62	42.36	41.62	42.07	173702
2022-08-30	42.03	42.28	41.50	41.99	163317
2022-08-31	41.85	42.73	41.85	42.45	277202
2022-09-01	41.88	42.57	41.52	41.95	560115
2022-09-02	42.63	42.63	39.14	39.32	348167
2022-09-06	39.35	39.93	38.34	39.91	412474
2022-09-07	39.64	39.71	37.55	38.23	506725
2022-09-08	37.93	39.38	37.70	39.22	199803
2022-09-09	39.88	40.91	39.45	40.82	181056
2022-09-12	40.61	41.24	40.12	40.86	181481
2022-09-13	39.72	40.11	39.62	39.75	180327
2022-09-14	39.85	40.04	39.08	39.44	231718
2022-09-15	39.52	40.29	39.24	39.55	244962
2022-09-16	39.12	39.36	38.40	39.22	1114665
2022-09-19	39.21	39.92	39.03	39.39	184169
2022-09-20	39.03	39.08	37.94	38.26	169254
2022-09-21	38.65	38.65	37.04	37.04	153963
2022-09-22	36.85	37.06	36.13	36.40	177327
2022-09-23	35.86	36.14	35.36	35.60	236262
2022-09-26	35.76	36.83	35.24	35.40	181488
2022-09-27	35.67	36.26	35.10	35.14	142665
2022-09-28	35.33	37.01	35.20	36.92	290775
2022-09-29	36.27	36.89	35.91	36.80	193835
2022-09-30	36.82	38.35	36.66	36.97	494356
2022-10-03	37.14	37.92	36.74	37.70	147038
2022-10-04	38.16	38.60	37.98	38.53	190402
2022-10-05	38.03	38.35	37.17	37.89	131654
2022-10-06	38.01	38.88	38.01	38.38	108207
2022-10-07	38.00	38.37	37.48	38.20	180016
2022-10-10	38.14	38.14	37.45	37.74	90509
2022-10-11	37.64	38.03	37.04	37.06	126463
2022-10-12	37.12	37.42	36.77	37.12	96050
2022-10-13	36.39	38.57	35.93	38.29	107874
2022-10-14	38.52	38.87	36.93	36.95	96157
2022-10-17	37.77	39.00	37.77	38.35	107374
2022-10-18	39.61	40.43	38.52	38.81	95796
2022-10-19	38.67	39.00	37.97	38.61	124005
2022-10-20	38.44	38.82	37.35	37.39	100616
2022-10-21	37.63	38.31	37.11	38.01	104311
2022-10-24	38.35	38.45	37.62	38.33	106720
2022-10-25	38.33	40.10	38.33	40.06	102968
2022-10-26	40.32	40.86	39.75	39.77	125149
2022-10-27	40.01	40.50	39.82	39.97	78460
2022-10-28	39.85	40.53	39.67	40.33	122558
2022-10-31	40.30	41.21	40.28	40.43	110982
2022-11-01	40.82	41.65	40.29	41.51	311428
2022-11-02	38.84	39.21	33.27	34.68	655387
2022-11-03	33.76	34.22	33.17	33.66	330837
2022-11-04	33.91	34.43	33.54	33.92	199624
2022-11-07	34.37	35.09	33.81	34.49	195685
2022-11-08	34.45	34.90	33.85	34.67	248344
2022-11-09	34.41	35.41	34.21	34.75	206033
2022-11-10	36.37	37.83	36.37	36.95	165064
2022-11-11	37.12	38.22	37.02	37.12	149832
2022-11-14	36.92	37.69	36.39	36.87	173528
2022-11-15	37.76	38.76	37.50	38.00	173511
2022-11-16	37.83	37.83	36.80	36.91	102155
2022-11-17	36.26	37.31	35.96	37.01	134335
2022-11-18	37.82	37.82	36.80	36.89	172576
2022-11-21	36.76	37.25	36.50	36.87	386232
2022-11-22	37.12	37.20	36.58	36.80	198927
2022-11-23	36.85	37.50	36.67	37.23	69215
2022-11-25	37.16	37.99	37.16	37.43	45409
2022-11-28	37.05	37.17	36.44	36.68	106239
2022-11-29	36.85	37.08	36.60	36.82	114270
2022-11-30	36.87	38.20	36.31	38.18	182138
2022-12-01	38.40	38.88	37.80	37.92	94590
2022-12-02	37.26	38.32	37.26	37.82	91573
2022-12-05	37.35	37.36	36.55	36.88	87690
2022-12-06	36.95	37.06	35.93	36.30	137081
2022-12-07	36.28	36.45	35.69	36.26	172849
2022-12-08	36.66	37.39	36.19	36.95	216234
2022-12-09	36.70	37.29	36.62	36.83	139017
2022-12-12	36.66	37.25	36.66	36.93	157670
2022-12-13	38.21	38.70	37.01	37.60	275860
2022-12-14	37.53	38.35	37.53	38.05	256037
2022-12-15	37.62	37.85	37.06	37.53	419494
2022-12-16	37.18	38.00	36.25	36.45	987392
2022-12-19	36.25	36.93	36.22	36.58	207985
2022-12-20	36.41	37.31	36.41	37.13	135095
2022-12-21	37.45	38.09	37.25	37.44	158607
2022-12-22	37.11	38.31	36.75	38.22	322069
2022-12-23	37.92	37.97	37.13	37.48	139461
2022-12-27	37.41	38.01	37.01	37.87	109413
2022-12-28	38.03	38.59	37.61	37.77	162304
2022-12-29	38.07	39.86	38.07	39.84	121044
2022-12-30	39.34	39.48	38.26	38.65	273981
2023-01-03	38.99	39.47	38.51	39.33	163664
2023-01-04	39.49	39.98	39.25	39.42	116545
2023-01-05	39.41	39.48	38.78	39.30	78485
2023-01-06	39.73	40.19	39.24	39.98	97523
2023-01-09	40.30	40.70	40.23	40.64	94104
2023-01-10	40.78	41.70	40.29	41.68	285405
2023-01-11	41.81	42.17	41.61	41.88	111833
2023-01-12	42.00	42.12	41.49	41.90	102239
2023-01-13	41.82	42.50	41.80	42.24	71158
2023-01-17	42.34	42.43	41.47	41.69	103588
2023-01-18	41.90	42.26	41.09	41.23	142889
2023-01-19	41.00	41.88	40.85	41.32	131069
2023-01-20	41.70	42.31	41.42	42.28	135146
2023-01-23	42.28	43.59	42.03	43.45	184321
2023-01-24	43.13	44.13	43.13	43.70	140295
2023-01-25	43.45	44.15	43.17	44.05	82518
2023-01-26	44.38	44.73	43.87	44.66	121616
2023-01-27	44.54	45.35	44.45	45.09	632082
2023-01-30	44.98	45.40	44.79	44.84	419065
2023-01-31	45.04	45.61	44.83	45.61	481056
2023-02-01	45.59	46.77	45.35	46.48	370189
2023-02-02	46.95	48.88	46.35	48.82	283259
2023-02-03	48.16	49.13	48.06	48.85	237746
2023-02-06	48.35	48.94	47.85	48.70	167442
2023-02-07	48.37	49.55	48.13	49.52	234790
2023-02-08	49.17	49.63	49.06	49.38	221431
2023-02-09	49.51	49.62	48.89	49.15	168569
2023-02-10	49.03	49.03	48.00	48.67	181122
2023-02-13	48.50	49.06	48.24	49.03	144113
2023-02-14	48.76	49.81	48.64	49.29	124867
2023-02-15	48.83	49.90	48.83	49.71	106129
2023-02-16	49.75	50.23	49.11	49.94	298906
2023-02-17	49.96	50.38	49.38	49.57	194378
2023-02-21	46.88	47.10	37.32	39.33	1338956
2023-02-22	39.88	42.35	39.20	42.35	561459
2023-02-23	42.44	43.78	41.51	43.49	332340
2023-02-24	42.83	43.04	42.46	42.86	227880
2023-02-27	43.36	43.65	42.56	42.81	162113
2023-02-28	42.63	43.11	42.31	42.31	251556
2023-03-01	42.38	42.79	41.77	42.20	179320
2023-03-02	41.70	41.78	41.18	41.31	128289
2023-03-03	41.51	42.12	41.39	41.85	89721
2023-03-06	41.66	41.66	40.75	41.04	265219
2023-03-07	41.03	41.36	40.65	40.66	148577
2023-03-08	40.68	40.85	40.21	40.73	177101
2023-03-09	40.79	40.81	39.84	40.05	260260
2023-03-10	39.65	40.19	37.52	37.73	403605
2023-03-13	36.89	37.57	35.83	36.53	345084
2023-03-14	37.59	38.05	36.53	36.81	230783
2023-03-15	36.03	37.03	35.71	36.78	270993
2023-03-16	36.55	37.77	36.28	37.41	223800
2023-03-17	36.90	37.30	36.27	36.47	552715
2023-03-20	36.98	37.53	36.82	37.35	187289
2023-03-21	38.11	38.83	38.10	38.15	252648
2023-03-22	38.20	38.90	37.93	37.97	166465
2023-03-23	38.28	38.90	37.85	38.65	275335
2023-03-24	38.21	39.18	38.10	39.11	136585
2023-03-27	39.62	39.87	39.40	39.75	115170
2023-03-28	39.57	40.00	39.17	39.98	164898
2023-03-29	40.38	40.67	39.76	39.88	154901
2023-03-30	40.28	40.66	40.01	40.28	151803
2023-03-31	40.62	40.96	40.43	40.86	213533
2023-04-03	40.58	41.38	40.48	41.26	209818
2023-04-04	41.59	41.59	40.73	40.82	161649
2023-04-05	40.49	40.81	40.25	40.72	218669
2023-04-06	40.78	41.10	40.10	40.99	112332
2023-04-10	40.84	41.64	40.71	41.52	266682
2023-04-11	41.86	42.55	41.86	42.16	127546
2023-04-12	42.66	42.90	41.95	42.62	109659
2023-04-13	42.75	43.49	42.43	43.45	155225
2023-04-14	43.41	43.75	43.10	43.73	160535
2023-04-17	43.63	43.70	43.38	43.65	157102
2023-04-18	43.62	43.83	43.51	43.51	145006
2023-04-19	43.32	43.52	43.16	43.49	175445
2023-04-20	43.14	44.81	43.00	44.77	173445
2023-04-21	44.74	45.03	43.99	44.68	125184
2023-04-24	44.53	45.01	44.31	44.56	177375
2023-04-25	44.41	44.41	43.13	43.50	183772
2023-04-26	43.15	43.19	41.79	42.10	140197
2023-04-27	42.55	43.32	42.45	43.25	143390
2023-04-28	43.16	43.47	42.50	43.25	230531
2023-05-01	43.41	43.81	42.38	42.67	140602
2023-05-02	42.69	42.69	41.50	41.78	158804
2023-05-03	41.78	45.15	40.73	44.13	364316
2023-05-04	43.43	43.80	41.45	42.46	180431
2023-05-05	43.00	43.19	42.37	42.45	329208
2023-05-08	42.36	43.26	42.08	42.49	456383
2023-05-09	42.28	44.12	41.74	44.10	185370
2023-05-10	44.57	45.00	43.91	44.76	193321
2023-05-11	44.36	44.36	43.57	44.31	96999
2023-05-12	44.54	44.76	43.72	44.05	112834
2023-05-15	44.17	44.78	43.89	44.25	105889
2023-05-16	44.06	45.38	43.89	45.28	123952
2023-05-17	45.50	46.47	44.87	46.25	152599
2023-05-18	46.00	46.42	45.68	45.92	138531
2023-05-19	46.26	46.39	45.31	45.49	157944
2023-05-22	45.62	45.98	45.27	45.59	91561
2023-05-23	45.62	46.59	45.56	45.85	210983
2023-05-24	45.59	45.59	44.60	45.03	106301
2023-05-25	44.96	45.32	43.99	44.07	96766
2023-05-26	44.07	44.84	43.88	44.83	72800
2023-05-30	44.70	44.95	44.22	44.28	86779
2023-05-31	44.20	44.60	43.97	44.35	146946
2023-06-01	44.29	44.33	43.68	43.98	145360
2023-06-02	44.48	45.53	44.40	45.48	132792
2023-06-05	44.86	45.05	43.97	45.48	89922
2023-06-06	44.57	46.69	44.35	46.13	148167
2023-06-07	46.40	47.15	46.14	46.29	178999
2023-06-08	46.08	46.95	46.08	46.89	91529
2023-06-09	46.70	46.88	46.11	46.59	78640
2023-06-12	46.47	46.59	45.71	46.10	116447
2023-06-13	46.11	47.28	46.11	46.52	168439
2023-06-14	46.74	47.34	46.47	46.71	173891
2023-06-15	46.21	46.71	45.71	46.68	149161
2023-06-16	46.97	46.97	45.23	45.39	337507
2023-06-20	45.33	45.38	44.44	45.20	154298
2023-06-21	44.97	44.97	44.34	44.69	136010
2023-06-22	44.51	44.51	43.16	43.20	173084
2023-06-23	42.70	43.11	41.98	42.43	944719
2023-06-26	42.45	43.73	42.04	42.89	121941
2023-06-27	43.14	43.73	43.05	43.58	70809
2023-06-28	43.56	43.98	43.23	43.69	96281
2023-06-29	43.86	44.47	43.86	44.26	62290
2023-06-30	45.62	45.95	44.90	45.53	163598
2023-07-03	45.15	46.15	45.15	45.66	66668
2023-07-05	45.24	45.41	44.38	45.25	104427
2023-07-06	44.75	44.81	43.80	44.08	178483
2023-07-07	44.05	44.70	43.79	44.53	138988
2023-07-10	44.33	46.06	44.30	45.90	251395
2023-07-11	46.00	47.34	46.00	47.13	175490
2023-07-12	47.50	48.57	47.13	48.41	267687
2023-07-13	48.91	48.91	47.99	48.11	169456
2023-07-14	48.12	48.12	47.16	47.51	84047
2023-07-17	47.34	48.41	47.09	47.91	99231
2023-07-18	47.86	48.63	47.86	48.57	123464
2023-07-19	48.69	48.76	48.19	48.47	97208
2023-07-20	48.44	48.44	47.39	47.95	82910
2023-07-21	48.40	48.60	47.61	47.71	92463
2023-07-24	47.83	48.17	47.22	47.44	70518
2023-07-25	47.21	48.10	47.21	48.07	116564
2023-07-26	47.71	48.09	47.46	47.84	72817
2023-07-27	48.05	48.18	47.31	47.71	116308
2023-07-28	48.10	48.40	46.88	47.23	82227
2023-07-31	47.13	47.74	47.03	47.30	136417
2023-08-01	46.92	47.18	46.19	47.04	161229
2023-08-02	48.31	49.53	47.92	49.21	256267
2023-08-03	49.05	49.09	46.20	47.52	219637
2023-08-04	47.58	49.20	47.30	48.92	209084
2023-08-07	49.19	49.26	47.99	48.11	114853
2023-08-08	47.94	48.58	47.05	48.25	124867
2023-08-09	48.28	48.70	48.06	48.53	98313
2023-08-10	48.60	49.32	48.51	48.55	160942
2023-08-11	48.49	48.71	47.90	47.98	107652
2023-08-14	47.84	48.00	46.86	46.93	254329
2023-08-15	46.53	47.28	46.39	47.14	108742
2023-08-16	46.91	47.69	46.91	46.99	169384
2023-08-17	47.12	47.23	46.41	46.53	112136
2023-08-18	46.08	46.85	46.04	46.22	154246
2023-08-21	46.14	47.20	46.14	46.55	84345
2023-08-22	46.56	47.26	46.39	46.75	66810
2023-08-23	46.72	48.27	46.46	47.87	96024
2023-08-24	47.54	47.88	46.73	46.81	177846
2023-08-25	47.15	47.32	46.50	46.92	178212
2023-08-28	47.07	47.79	47.04	47.68	234563
2023-08-29	47.53	49.56	47.53	49.00	175018
2023-08-30	48.96	49.69	48.80	49.38	103315
2023-08-31	49.38	49.80	49.26	49.27	183269
2023-09-01	49.66	50.16	49.29	49.95	167497
2023-09-05	49.19	49.78	48.16	49.00	182795
2023-09-06	49.25	49.75	48.33	48.41	107284
2023-09-07	48.29	48.48	47.50	47.76	237779
2023-09-08	47.99	48.35	47.70	48.23	126024
2023-09-11	48.65	48.66	47.65	48.25	115085
2023-09-12	47.89	48.41	47.89	48.25	132411
2023-09-13	48.00	48.79	48.00	48.75	148186
2023-09-14	49.26	49.82	49.01	49.68	172827
2023-09-15	49.50	52.00	49.30	51.71	734715
2023-09-18	51.31	52.97	51.30	52.23	257542
2023-09-19	52.30	52.55	51.21	51.91	196093
2023-09-20	52.06	52.72	51.84	52.05	177666
2023-09-21	51.64	52.24	50.80	52.01	213392
2023-09-22	52.45	52.93	52.03	52.73	380733
2023-09-25	52.20	53.48	52.10	52.61	314402
2023-09-26	52.22	52.35	50.75	50.95	209328
2023-09-27	51.35	52.50	51.14	52.35	331087
2023-09-28	52.39	53.94	51.98	53.82	389413
2023-09-29	54.71	56.51	54.56	56.28	637445
2023-10-02	56.28	57.08	55.93	56.77	362246
2023-10-03	56.39	57.00	54.44	54.47	221593
2023-10-04	54.50	55.14	54.07	54.54	191175
2023-10-05	54.64	55.16	54.40	54.85	233335
2023-10-06	54.83	55.44	54.08	54.89	204184
2023-10-09	54.54	56.10	54.54	55.73	103814
2023-10-10	55.60	57.07	55.60	55.72	165572
2023-10-11	55.89	56.60	55.89	56.34	113952
2023-10-12	56.41	56.41	55.38	55.43	124975
2023-10-13	55.54	55.77	53.69	54.33	117069
2023-10-16	54.91	55.52	54.60	54.69	95723
2023-10-17	54.42	55.51	54.42	54.71	130893
2023-10-18	54.21	54.65	53.76	54.05	130633
2023-10-19	53.94	54.01	52.88	53.08	126135
2023-10-20	53.18	53.72	52.39	52.42	132248
2023-10-23	52.20	52.92	51.66	51.74	155675
2023-10-24	52.10	52.35	51.50	51.86	105039
2023-10-25	51.38	52.10	51.17	51.20	146298
2023-10-26	51.52	52.42	51.06	51.37	139699
2023-10-27	52.51	53.92	52.50	53.31	205673
2023-10-30	53.40	53.89	52.96	53.55	157263
2023-10-31	53.71	54.99	53.55	54.43	210963
2023-11-01	54.92	55.09	54.25	54.62	381162
2023-11-02	55.65	56.77	55.07	55.41	390125
2023-11-03	55.96	56.40	54.73	54.92	559055
2023-11-06	55.06	55.17	54.08	55.16	183998
2023-11-07	54.95	55.13	53.24	53.27	169439
2023-11-08	53.62	54.08	53.28	53.95	119207
2023-11-09	54.39	54.64	52.52	52.78	153044
2023-11-10	53.28	54.52	52.89	54.48	166979
2023-11-13	54.38	55.21	53.90	55.05	142507
2023-11-14	56.29	57.16	56.14	56.51	158909
2023-11-15	56.19	56.34	55.64	56.20	164002
2023-11-16	56.20	56.39	55.71	55.87	113140
2023-11-17	56.24	57.00	55.70	56.98	199640
2023-11-20	57.25	57.79	56.35	57.28	171708
2023-11-21	56.85	57.17	56.35	56.46	73827
2023-11-22	56.77	57.50	56.22	57.38	216186
2023-11-24	57.45	58.05	57.20	57.82	88560
2023-11-27	57.70	59.28	57.55	59.26	165202
2023-11-28	59.20	59.46	58.06	58.09	215418
2023-11-29	58.24	59.11	58.00	58.56	152027
2023-11-30	58.83	59.48	58.32	59.02	161910
2023-12-01	58.46	58.87	57.12	58.17	322684
2023-12-04	57.56	59.86	56.80	58.96	261311
2023-12-05	58.66	60.29	58.52	60.02	174628
2023-12-06	60.21	60.92	59.00	59.40	220874
2023-12-07	59.71	60.02	59.19	59.93	192714
2023-12-08	59.58	60.57	59.47	60.36	173707
2023-12-11	60.43	60.90	60.11	60.89	126336
2023-12-12	61.05	61.05	60.01	60.46	129611
2023-12-13	60.91	61.01	59.76	60.68	148640
2023-12-14	61.55	61.85	59.38	60.54	151845
2023-12-15	60.66	61.50	59.76	61.11	607857
2023-12-18	61.48	61.85	61.01	61.22	126993
2023-12-19	61.34	61.97	61.33	61.74	138410
2023-12-20	61.68	62.69	61.10	61.14	123034
2023-12-21	61.50	62.68	61.10	62.67	149282
2023-12-22	62.99	63.78	62.88	63.43	115014
2023-12-26	63.45	63.84	63.15	63.41	70731
2023-12-27	63.32	63.73	63.17	63.51	82141
2023-12-28	63.16	63.55	63.05	63.19	53234
2023-12-29	63.19	63.85	62.36	62.37	86475
2024-01-02	61.87	62.03	61.06	61.27	147124
2024-01-03	60.93	61.72	59.87	60.11	155300
2024-01-04	60.11	60.41	59.78	59.78	128260
2024-01-05	59.39	59.99	58.88	59.31	141399
2024-01-08	59.51	60.61	59.13	60.54	65618
2024-01-09	59.80	60.23	59.57	60.07	109414
2024-01-10	60.00	60.56	59.86	60.24	148179
2024-01-11	60.46	60.75	59.65	60.60	224806
2024-01-12	60.97	61.15	59.95	60.00	147897
2024-01-16	59.84	60.73	59.75	60.55	190095
2024-01-17	59.82	60.89	59.82	60.88	98227
2024-01-18	61.30	61.57	60.57	61.42	107175
2024-01-19	61.81	62.15	60.74	61.75	105078
2024-01-22	62.31	63.21	62.31	63.12	140202
2024-01-23	63.32	63.98	62.91	63.31	124413
2024-01-24	63.81	64.70	63.50	63.99	160374
2024-01-25	64.65	64.65	62.78	63.32	225646
2024-01-26	63.61	63.74	62.76	62.91	168901
2024-01-29	62.74	63.58	61.89	63.40	155088
2024-01-30	63.40	63.61	62.75	63.29	105499
2024-01-31	63.16	63.87	62.03	62.12	151161
2024-02-01	62.47	63.53	62.08	63.45	157015
2024-02-02	62.89	64.79	62.78	63.55	183960
2024-02-05	63.05	63.06	61.74	62.11	103732
2024-02-06	62.00	62.36	61.57	61.97	74279
2024-02-07	62.19	63.00	61.70	62.24	180517
2024-02-08	62.23	64.39	61.82	64.29	190216
2024-02-09	64.22	65.15	64.02	64.82	149885
2024-02-12	64.75	65.58	64.23	64.49	179014
2024-02-13	62.84	63.37	61.71	61.99	163492
2024-02-14	62.82	64.29	62.67	63.82	286558
2024-02-15	63.94	64.53	62.83	63.44	183906
2024-02-16	63.02	63.15	61.39	61.40	238630
2024-02-20	60.60	62.31	57.47	62.26	341273
2024-02-21	61.67	63.72	61.67	63.36	294699
2024-02-22	63.57	65.52	63.24	65.40	308632
2024-02-23	65.56	65.71	63.66	63.80	159322
2024-02-26	63.37	65.07	63.37	64.30	237325
2024-02-27	64.15	64.40	63.32	63.57	350568
2024-02-28	62.98	63.81	62.55	63.37	129052
2024-02-29	64.29	65.01	63.21	64.56	542912
2024-03-01	64.72	65.11	63.87	64.58	134788
2024-03-04	64.87	66.00	64.87	65.53	112469
2024-03-05	65.19	65.83	64.38	65.07	182250
2024-03-06	65.50	65.50	64.28	64.39	315557
2024-03-07	64.77	64.77	61.70	62.50	325953
2024-03-08	62.71	63.79	61.92	63.15	155372
2024-03-11	62.60	63.46	62.47	63.44	144303
2024-03-12	63.41	64.45	63.40	64.44	98437
2024-03-13	63.75	64.85	63.75	63.90	123619
2024-03-14	63.86	63.97	62.29	62.98	154027
2024-03-15	62.46	63.25	61.96	62.27	289528
2024-03-18	62.10	62.59	60.94	61.01	121022
2024-03-19	61.01	62.66	60.77	62.13	93813
2024-03-20	62.10	62.41	61.43	62.17	199257
2024-03-21	62.72	62.89	62.17	62.23	433597
2024-03-22	62.57	62.62	61.00	61.26	138262
2024-03-25	61.26	61.30	60.27	60.51	132794
2024-03-26	60.94	61.29	60.51	60.63	139800
2024-03-27	61.13	61.31	60.89	61.00	178651
2024-03-28	61.00	62.05	60.87	62.01	601113
2024-04-01	62.41	62.65	61.74	62.10	160774
2024-04-02	61.78	61.82	59.30	60.03	186288
2024-04-03	59.55	60.83	59.03	60.83	148347
2024-04-04	61.47	61.94	60.26	60.47	136168
2024-04-05	60.60	61.17	60.53	60.98	115227
2024-04-08	61.35	61.78	60.80	60.83	89221
2024-04-09	61.03	62.31	60.62	61.34	167006
2024-04-10	60.23	60.85	59.87	60.26	167362
2024-04-11	60.36	60.80	59.80	59.90	125024
2024-04-12	60.77	62.19	60.77	62.15	249250
2024-04-15	62.17	62.50	61.00	61.15	114988
2024-04-16	60.65	61.87	60.45	61.13	128597
2024-04-17	61.34	61.61	60.50	61.01	148164
2024-04-18	61.10	62.24	61.10	61.71	134610
2024-04-19	61.67	63.35	61.67	62.22	171625
2024-04-22	62.47	63.98	62.39	63.92	197270
2024-04-23	63.94	65.92	63.94	65.38	162208
2024-04-24	65.22	66.21	64.97	65.00	236953
2024-04-25	64.52	64.86	62.16	62.26	193897
2024-04-26	62.33	63.47	61.83	63.02	153783
2024-04-29	63.11	64.27	63.11	63.65	175161
2024-04-30	63.16	63.43	62.60	62.78	146984
2024-05-01	62.52	64.09	58.16	59.53	313211
2024-05-02	60.21	62.69	59.56	62.42	370444
2024-05-03	63.51	64.44	62.82	63.69	245701
2024-05-06	64.14	64.74	63.17	63.18	367181
2024-05-07	63.35	64.06	62.85	62.89	506748
2024-05-08	62.89	63.52	61.44	62.71	279561
2024-05-09	62.76	62.78	62.13	62.29	149133
2024-05-10	62.24	62.67	61.58	61.68	147327
2024-05-13	62.07	62.48	61.41	61.85	255173
2024-05-14	62.08	62.08	61.09	61.32	211908
2024-05-15	61.58	63.81	61.44	62.76	164305
2024-05-16	62.50	63.06	62.19	62.71	141543
2024-05-17	62.90	65.27	61.87	64.50	292785
2024-05-20	64.25	65.26	63.96	64.11	132276
2024-05-21	64.04	64.34	63.09	63.39	90036
2024-05-22	63.15	63.65	62.11	62.21	108778
2024-05-23	62.35	62.35	60.75	61.19	128972
2024-05-24	61.32	61.75	60.74	61.63	100069
2024-05-28	61.99	61.99	60.14	60.83	129048
2024-05-29	60.12	60.97	59.94	60.40	127104
2024-05-30	60.77	61.28	59.20	59.78	236261
2024-05-31	59.87	61.08	59.71	60.96	132141
2024-06-03	61.28	61.28	59.35	60.12	117073
2024-06-04	60.19	60.60	59.55	59.70	94649
2024-06-05	59.74	61.23	59.72	61.14	96802
2024-06-06	60.88	61.01	59.32	59.83	158313
2024-06-07	59.52	59.52	58.23	58.35	119192
2024-06-10	57.72	58.87	57.35	58.87	206199
2024-06-11	58.45	58.85	57.82	58.25	135540
2024-06-12	59.74	60.07	58.70	58.83	81118
2024-06-13	58.54	58.54	57.50	57.80	91634
2024-06-14	56.89	57.73	56.65	57.50	110860
2024-06-17	57.47	57.85	56.72	57.58	106244
2024-06-18	57.63	58.33	57.32	58.14	104280
2024-06-20	58.00	58.68	57.71	58.11	145334
2024-06-21	58.10	58.85	58.00	58.44	288897
2024-06-24	58.18	59.48	58.17	58.96	121314
2024-06-25	58.86	59.96	58.77	59.94	186420
2024-06-26	59.38	59.50	58.05	58.55	125892
2024-06-27	58.69	58.70	57.74	57.89	251675
2024-06-28	58.47	59.95	58.37	59.62	581814
2024-07-01	59.80	59.80	58.82	59.35	132105
2024-07-02	59.31	60.32	59.15	60.08	111937
2024-07-03	60.23	60.32	59.73	59.74	49824
2024-07-05	59.74	59.88	59.02	59.11	72882
2024-07-08	59.27	59.64	58.78	58.98	89518
2024-07-09	58.70	59.52	58.08	58.21	85007
2024-07-10	58.43	58.85	57.71	58.59	86545
2024-07-11	59.58	60.40	59.20	60.04	136397
2024-07-12	60.54	61.10	60.15	60.29	193030
2024-07-15	60.89	63.21	60.56	62.64	138495
2024-07-16	63.00	65.88	63.00	65.13	187177
2024-07-17	64.41	65.74	64.41	65.16	192764
2024-07-18	64.96	66.23	64.48	65.00	120376
2024-07-19	65.15	66.00	64.66	65.23	153234
2024-07-22	65.73	67.22	64.73	67.19	172112
2024-07-23	67.12	68.95	67.12	67.92	160553
2024-07-24	67.70	68.48	66.04	66.11	117632
2024-07-25	66.61	68.99	66.12	68.21	154033
2024-07-26	69.11	69.38	68.10	69.06	144348
2024-07-29	69.32	69.72	68.55	69.09	163547
2024-07-30	69.66	71.00	69.41	69.46	147041
2024-07-31	70.38	71.01	66.87	67.48	325146
2024-08-01	67.24	67.26	64.05	64.59	193807
2024-08-02	62.72	64.40	62.12	64.08	206837
2024-08-05	61.83	61.83	60.15	60.61	128260
2024-08-06	60.36	62.71	59.80	62.70	146836
2024-08-07	63.20	63.64	61.06	61.35	93602
2024-08-08	62.00	63.15	61.42	62.60	93901
2024-08-09	62.57	63.64	62.45	63.06	106664
2024-08-12	63.02	63.07	61.94	62.78	119860
2024-08-13	63.23	63.82	62.27	63.61	119583
2024-08-14	63.82	64.18	63.13	64.04	86491
2024-08-15	65.49	65.63	64.50	65.31	134286
2024-08-16	65.12	66.04	64.95	65.26	120336
2024-08-19	65.09	65.35	64.80	65.29	73521
2024-08-20	65.05	65.08	64.53	64.55	115919
2024-08-21	65.25	65.27	64.49	65.07	62373
2024-08-22	64.95	65.41	64.63	65.00	57468
2024-08-23	65.38	66.61	65.08	66.52	95356
2024-08-26	67.00	67.00	66.28	66.33	64443
2024-08-27	66.21	66.49	65.86	66.21	52772
2024-08-28	65.76	66.91	65.56	65.59	54901
2024-08-29	66.15	66.52	65.30	66.01	76556
2024-08-30	65.99	66.73	65.49	66.66	141135
2024-09-03	66.42	67.00	64.99	66.15	234106
2024-09-04	65.87	66.78	65.64	66.23	94329
2024-09-05	66.72	66.72	64.74	65.46	85693
2024-09-06	65.47	65.68	64.43	64.66	108158
2024-09-09	64.83	65.82	64.45	65.56	115200
2024-09-10	65.72	65.90	64.64	65.83	159107
2024-09-11	65.28	66.17	64.10	65.54	122939
2024-09-12	66.04	67.10	65.71	67.00	103323
2024-09-13	67.48	69.54	67.09	69.03	209991
2024-09-16	69.28	70.11	69.12	69.50	108424
2024-09-17	70.35	70.55	69.43	69.90	104548
2024-09-18	69.87	70.35	68.03	68.25	211738
2024-09-19	69.79	70.33	68.19	69.37	219030
2024-09-20	69.51	69.51	66.71	67.00	676759
2024-09-23	66.99	67.37	66.31	66.93	105488
2024-09-24	66.91	67.86	66.22	66.73	66379
2024-09-25	66.85	67.12	65.39	65.74	124196
2024-09-26	66.58	66.58	65.49	65.51	138937
2024-09-27	65.82	66.28	65.35	65.62	105833
2024-09-30	65.75	66.30	65.37	65.83	142277
2024-10-01	66.11	66.30	65.34	65.39	143899
2024-10-02	65.01	66.14	64.92	66.11	225982
2024-10-03	65.94	66.07	65.05	65.52	161770
2024-10-04	66.33	66.93	65.58	66.12	152014
2024-10-07	66.00	66.32	65.08	65.19	76418
2024-10-08	65.56	66.09	65.19	65.21	81277
2024-10-09	65.00	66.15	64.89	65.84	108907
2024-10-10	65.11	65.11	64.03	64.42	94829
2024-10-11	64.48	65.77	64.48	65.42	87610
2024-10-14	65.33	66.07	65.33	65.89	64916
2024-10-15	65.81	66.82	65.81	66.00	138209
2024-10-16	66.50	67.26	66.15	66.34	395218
2024-10-17	66.72	67.39	66.05	67.36	157311
2024-10-18	67.62	68.70	67.31	67.59	130514
2024-10-21	67.38	67.38	64.59	64.62	120442
2024-10-22	64.16	65.31	63.87	64.32	169026
2024-10-23	64.12	64.29	62.53	63.42	162721
2024-10-24	63.71	63.72	62.99	63.36	145003
2024-10-25	63.86	64.15	63.44	63.97	232182
2024-10-28	64.38	64.83	63.87	63.96	116666
2024-10-29	63.95	64.08	63.00	63.25	192969
2024-10-30	63.21	64.18	63.21	63.88	130909
2024-10-31	59.68	61.00	57.05	58.34	285904
2024-11-01	57.84	58.67	56.14	56.46	394803
2024-11-04	56.46	57.65	56.11	56.91	320289
2024-11-05	56.40	57.87	56.02	57.79	298604
2024-11-06	61.26	61.92	57.62	60.52	677438
2024-11-07	60.73	62.86	60.37	62.41	270583
2024-11-08	62.46	62.76	60.98	61.23	171707
2024-11-11	61.82	65.36	61.82	65.07	197712
2024-11-12	64.98	65.33	62.99	63.10	160351
2024-11-13	63.11	64.10	62.23	62.24	159927
2024-11-14	62.35	62.35	60.57	60.93	150574
2024-11-15	61.21	61.21	59.72	60.40	154497
2024-11-18	60.36	61.35	59.83	59.91	123855
2024-11-19	59.06	60.38	58.92	60.13	93324
2024-11-20	60.15	60.29	59.27	60.06	108645
2024-11-21	60.68	61.52	59.77	61.49	137711
2024-11-22	61.83	62.91	61.00	61.50	346380
2024-11-25	61.64	62.44	61.13	61.20	193669
2024-11-26	60.68	60.72	60.01	60.34	107783
2024-11-27	60.83	60.83	59.80	59.85	146754
2024-11-29	60.30	60.68	60.01	60.25	69561
2024-12-02	60.21	60.52	59.36	59.89	243464
2024-12-03	59.82	60.26	59.32	59.51	416654
2024-12-04	59.67	61.11	59.67	60.91	103720
2024-12-05	60.69	60.88	59.69	59.76	116969
2024-12-06	60.15	60.76	59.76	60.27	102809
2024-12-09	60.58	61.15	60.24	61.00	146905
2024-12-10	60.68	62.15	60.36	61.23	156913
2024-12-11	61.38	62.07	60.97	61.17	164162
2024-12-12	61.04	61.70	60.92	61.07	118025
2024-12-13	60.93	62.17	60.52	62.04	144609
2024-12-16	62.16	63.62	61.43	62.70	244934
2024-12-17	62.38	62.90	62.00	62.58	217046
2024-12-18	62.92	63.31	60.09	60.17	315009
2024-12-19	60.81	61.35	60.40	60.71	210841
2024-12-20	60.24	62.29	60.24	61.42	960653
2024-12-23	61.47	61.87	60.94	61.55	231053
2024-12-24	61.05	62.14	61.05	61.78	160446
2024-12-26	61.40	62.89	61.40	62.74	116104
2024-12-27	62.15	62.81	61.55	62.51	253793
2024-12-30	62.03	63.67	62.03	62.95	214055
2024-12-31	63.41	63.74	62.17	62.73	374910
2025-01-02	63.28	63.30	60.46	60.72	151094
2025-01-03	60.92	60.95	59.87	60.43	128420
2025-01-06	60.54	60.89	58.11	58.19	158114
2025-01-07	58.19	58.55	57.45	58.35	130375
2025-01-08	57.65	59.55	57.56	59.44	113603
2025-01-10	58.47	58.62	57.41	58.19	131571
2025-01-13	57.51	59.33	57.51	59.14	181092
2025-01-14	59.13	60.73	59.12	60.64	139452
2025-01-15	61.99	62.10	61.15	61.34	184866
2025-01-16	61.28	62.99	60.79	62.19	268557
2025-01-17	62.19	62.97	61.43	62.08	210796
2025-01-21	62.66	66.23	62.66	65.71	306780
2025-01-22	65.23	65.63	64.73	65.36	233959
2025-01-23	64.99	67.10	64.99	66.55	205161
2025-01-24	66.18	67.46	65.55	66.94	155011
2025-01-27	66.88	67.49	66.28	66.80	193872
2025-01-28	66.68	67.35	66.67	66.83	111457
2025-01-29	67.13	67.17	65.64	66.25	115180
2025-01-30	67.05	67.55	66.69	67.09	109514
2025-01-31	67.17	67.37	66.13	66.37	140418
2025-02-03	65.61	66.42	64.95	66.15	110113
2025-02-04	65.96	67.77	65.96	67.46	129302
2025-02-05	67.91	69.79	67.36	69.32	282369
2025-02-06	69.27	69.93	68.82	69.18	185632
2025-02-07	69.10	69.10	66.38	67.01	126624
2025-02-10	67.49	67.82	66.84	67.17	117036
2025-02-11	66.56	67.27	66.31	66.68	170879
2025-02-12	65.44	66.28	65.33	65.60	176892
2025-02-13	66.15	66.96	65.89	66.54	104768
2025-02-14	66.82	67.18	65.72	65.85	153361
2025-02-18	63.85	63.88	48.38	50.95	1006082
2025-02-19	50.95	50.98	47.94	48.49	890322
2025-02-20	48.15	50.38	48.12	50.00	585125
2025-02-21	50.48	50.81	48.21	48.51	522885
2025-02-24	48.56	50.46	48.12	49.83	472051
2025-02-25	50.00	50.60	49.43	49.94	335454
2025-02-26	50.00	51.19	49.96	50.31	271727
2025-02-27	49.61	50.57	48.23	48.50	294873
2025-02-28	48.53	49.73	48.43	49.57	469290
2025-03-03	49.22	49.77	47.19	47.54	276138
2025-03-04	46.91	47.53	46.10	46.10	268499
2025-03-05	46.20	46.91	45.77	46.84	541809
2025-03-06	0.00	0.00	0.00	45.92	241970
2025-03-07	45.70	47.45	45.09	47.24	442161
2025-03-10	46.63	47.36	45.79	46.16	294667
2025-03-11	46.22	46.47	44.41	44.76	294609
2025-03-12	45.42	45.66	43.57	43.75	523160
2025-03-13	43.75	43.75	42.31	43.47	530221
2025-03-14	43.86	44.05	41.76	43.29	211384
2025-03-17	43.15	44.47	43.11	43.80	286815
2025-03-18	43.46	45.33	43.18	44.50	383212
2025-03-19	44.71	45.78	44.44	45.13	312136
2025-03-20	44.59	45.50	44.44	44.48	200761
2025-03-21	44.11	44.76	43.77	44.56	935985
2025-03-24	45.02	46.42	44.96	45.63	432214
2025-03-25	45.47	45.98	45.05	45.65	313949
2025-03-26	45.85	46.51	45.07	45.33	349150
2025-03-27	45.51	45.76	44.70	45.09	391722
2025-03-28	45.00	45.26	43.80	43.86	243994
2025-03-31	43.20	44.29	43.20	43.71	402815
2025-04-01	43.85	44.56	43.54	43.95	412050
2025-04-02	43.35	45.16	43.35	44.83	335131
2025-04-03	43.08	43.75	41.72	41.89	405261
2025-04-04	40.43	41.06	39.30	40.30	404787
2025-04-07	38.69	41.73	38.63	39.23	467858
2025-04-08	40.36	40.82	37.82	38.28	326548
2025-04-09	37.91	42.76	37.91	42.20	463710
2025-04-10	41.16	42.50	40.31	40.68	510494
2025-04-11	40.61	40.64	37.80	40.17	843447
2025-04-14	41.26	41.46	40.05	41.15	484904
2025-04-15	40.94	42.30	40.25	40.29	354081
2025-04-16	40.00	40.87	39.88	40.67	358125
2025-04-17	40.73	42.02	40.73	41.93	300474
2025-04-21	41.50	42.03	41.07	41.68	337807
2025-04-22	42.23	43.09	41.94	42.99	286795
2025-04-23	44.25	44.94	43.00	43.17	291691
2025-04-24	43.42	45.49	43.40	44.80	400707
2025-04-25	44.46	45.91	44.46	44.97	361319
2025-04-28	44.99	46.07	44.53	45.20	373819
2025-04-29	45.27	46.56	45.15	46.39	348288
2025-04-30	45.77	50.44	45.60	48.20	613034
2025-05-01	48.55	51.01	48.03	50.68	441913
2025-05-02	50.99	52.60	50.52	52.40	290316
2025-05-05	51.95	52.27	51.41	51.79	269996
2025-05-06	51.36	52.32	51.26	51.89	233667
2025-05-07	52.35	52.63	51.59	52.52	226889
2025-05-08	52.92	53.97	52.76	53.39	179922
2025-05-09	53.27	53.60	52.78	53.46	216904
2025-05-12	55.00	55.54	53.92	54.80	158186
2025-05-13	55.37	55.58	54.33	55.38	223920
2025-05-14	55.07	55.89	54.37	54.43	208718
2025-05-15	54.36	55.33	53.88	55.24	220784
2025-05-16	55.11	55.49	54.80	55.12	185190
2025-05-19	54.63	55.42	54.42	55.25	150780
2025-05-20	55.18	55.23	54.39	55.01	165020
2025-05-21	54.22	55.10	53.84	54.22	495909
2025-05-22	53.99	55.29	53.99	54.66	191157
2025-05-23	53.53	54.41	53.53	53.83	232490
2025-05-27	54.64	55.60	54.17	55.51	129968
2025-05-28	55.40	55.65	54.97	55.16	180746
2025-05-29	55.27	55.27	54.04	55.01	206785
2025-05-30	54.89	55.00	54.25	54.48	251889
2025-06-02	54.09	54.34	53.32	53.69	161546
2025-06-03	53.83	54.90	53.40	54.53	192919
2025-06-04	54.71	55.52	54.46	55.30	246081
2025-06-05	55.43	55.97	55.19	55.82	182621
2025-06-06	56.74	56.92	56.36	56.53	211148
2025-06-09	56.68	56.92	56.31	56.56	181923
2025-06-10	56.65	57.97	56.45	57.54	223108
2025-06-11	57.73	58.80	57.35	58.38	232208
2025-06-12	57.80	58.50	57.50	57.80	381686
2025-06-13	56.94	57.23	56.29	57.01	222823
2025-06-16	57.54	59.25	57.31	59.25	259008
2025-06-17	58.60	59.59	58.50	59.30	312110
2025-06-18	59.30	60.64	59.30	60.27	281099
2025-06-20	60.60	60.64	59.60	59.81	669834
2025-06-23	59.81	60.58	59.23	60.41	160202
2025-06-24	61.00	61.49	60.72	61.25	143532
2025-06-25	61.10	61.61	60.63	61.18	148697
2025-06-26	61.37	61.59	60.32	61.02	230101
2025-06-27	61.06	62.27	60.68	61.49	587661

Explore More About DFIN

Coins representing dividend payouts and trends

DFIN Dividend History

Discover Donnelley Financial Solutions'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

DFIN Stock Split History

Discover Donnelley Financial Solutions'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

DFIN Historical Prices

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

Web Analytics