DNLI Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

33.33

(November 11, 2024)

52-Week High

93.94

(December 22, 2020)

All-Time High

14.10

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-12-08	21.55	22.95	19.67	21.45	3907938
2017-12-11	21.52	21.61	20.50	20.99	401054
2017-12-12	20.97	20.99	20.16	20.16	209124
2017-12-13	20.22	20.86	19.98	20.04	217906
2017-12-14	20.10	20.30	18.50	18.99	1330048
2017-12-15	19.25	19.59	18.77	19.04	620798
2017-12-18	19.05	19.50	18.57	18.71	472368
2017-12-19	18.72	18.72	18.20	18.28	359888
2017-12-20	18.30	18.75	17.50	17.70	588103
2017-12-21	18.01	18.08	16.39	16.45	491911
2017-12-22	16.60	16.60	15.75	15.78	669121
2017-12-26	15.90	16.50	15.02	15.46	299743
2017-12-27	15.48	16.39	15.35	15.85	382660
2017-12-28	15.94	16.02	14.83	15.04	384998
2017-12-29	15.15	15.80	14.72	15.64	264224
2018-01-02	16.00	16.46	15.92	16.13	567500
2018-01-03	16.41	16.78	16.25	16.65	358120
2018-01-04	16.70	16.76	16.01	16.08	279207
2018-01-05	16.88	17.63	16.33	16.80	672562
2018-01-08	16.80	16.90	16.40	16.48	372574
2018-01-09	16.46	16.54	15.49	15.50	273820
2018-01-10	15.50	15.57	14.96	15.36	296291
2018-01-11	15.43	16.98	15.17	16.53	458969
2018-01-12	16.64	17.25	16.43	17.16	314524
2018-01-16	17.16	17.80	16.86	17.10	383931
2018-01-17	17.11	17.76	16.65	17.62	209043
2018-01-18	17.62	18.45	17.50	18.32	279492
2018-01-19	18.41	20.04	18.41	19.76	525405
2018-01-22	19.80	23.00	19.80	21.56	514991
2018-01-23	21.70	22.25	21.09	21.85	392435
2018-01-24	22.31	22.31	21.55	21.80	204790
2018-01-25	21.83	21.90	19.09	21.15	265288
2018-01-26	21.37	22.31	20.89	22.20	133102
2018-01-29	22.32	24.02	22.32	23.95	330250
2018-01-30	23.75	23.93	22.89	23.67	372951
2018-01-31	23.82	24.00	23.11	23.26	383208
2018-02-01	23.32	23.66	21.06	21.18	136911
2018-02-02	20.87	20.87	19.58	20.39	145891
2018-02-05	20.12	20.85	19.20	19.26	168024
2018-02-06	18.76	19.93	18.49	19.38	236764
2018-02-07	19.40	20.48	19.27	20.27	237819
2018-02-08	20.30	21.00	20.30	20.89	173264
2018-02-09	21.12	21.62	20.37	21.49	176139
2018-02-12	21.61	21.78	20.70	21.22	100358
2018-02-13	21.26	21.29	20.47	20.59	76732
2018-02-14	20.56	21.18	20.54	20.93	51295
2018-02-15	21.09	23.55	21.00	23.34	207421
2018-02-16	23.42	25.02	23.30	24.80	381343
2018-02-20	24.86	25.79	23.40	23.68	247238
2018-02-21	23.90	24.78	22.72	23.02	176724
2018-02-22	22.90	23.39	22.12	22.42	176063
2018-02-23	22.73	23.30	21.94	22.40	309736
2018-02-26	22.37	23.20	21.40	22.16	243505
2018-02-27	22.05	22.11	21.48	21.51	269842
2018-02-28	21.54	23.44	21.00	22.89	288978
2018-03-01	22.98	23.00	21.55	21.57	331671
2018-03-02	21.55	22.99	21.00	22.59	233908
2018-03-05	22.59	22.99	21.10	22.55	319618
2018-03-06	22.63	22.99	21.63	21.96	259397
2018-03-07	21.75	22.28	21.13	21.57	203599
2018-03-08	21.70	21.75	20.34	20.56	237761
2018-03-09	20.52	20.87	20.15	20.37	220640
2018-03-12	19.96	20.31	18.56	20.18	465982
2018-03-13	20.31	20.96	19.43	20.12	213268
2018-03-14	20.18	22.14	19.68	21.89	378010
2018-03-15	21.98	22.06	19.51	19.58	343826
2018-03-16	19.73	21.70	19.62	21.54	2247141
2018-03-19	21.43	22.00	20.45	21.96	450488
2018-03-20	22.18	22.48	21.37	22.06	353899
2018-03-21	21.98	22.34	21.57	21.71	231700
2018-03-22	21.44	21.68	21.01	21.17	128122
2018-03-23	21.17	21.83	21.04	21.34	465051
2018-03-26	21.70	21.94	20.00	21.16	451724
2018-03-27	21.16	21.42	19.90	20.05	228034
2018-03-28	20.08	20.87	19.57	19.71	151052
2018-03-29	19.75	20.50	19.60	19.69	176936
2018-04-02	19.66	19.96	18.70	18.75	176255
2018-04-03	18.93	19.35	18.57	19.12	283401
2018-04-04	18.79	19.90	18.74	19.60	234231
2018-04-05	19.78	19.78	18.76	18.89	238869
2018-04-06	18.64	19.19	18.02	18.11	152689
2018-04-09	18.50	19.48	18.11	18.44	161064
2018-04-10	18.76	19.67	18.51	19.62	120122
2018-04-11	19.54	19.68	19.18	19.52	132007
2018-04-12	19.60	19.84	19.37	19.41	132157
2018-04-13	19.60	19.77	19.10	19.20	91636
2018-04-16	19.42	19.50	18.28	18.62	106217
2018-04-17	18.85	19.88	18.61	19.63	135082
2018-04-18	19.79	20.00	19.17	19.36	100174
2018-04-19	19.33	19.94	18.74	19.26	133620
2018-04-20	19.17	19.85	18.85	19.77	130601
2018-04-23	19.77	19.77	19.08	19.45	130198
2018-04-24	19.57	19.83	19.01	19.20	101763
2018-04-25	19.13	19.13	18.22	18.36	115985
2018-04-26	18.53	19.08	18.27	18.70	95073
2018-04-27	18.79	18.97	18.47	18.73	58358
2018-04-30	18.82	18.87	18.24	18.48	199290
2018-05-01	18.44	18.65	18.25	18.63	70984
2018-05-02	18.60	19.09	18.60	18.68	56563
2018-05-03	18.64	18.65	18.11	18.15	233576
2018-05-04	18.15	19.19	18.15	18.98	132760
2018-05-07	19.13	19.34	18.54	19.27	82461
2018-05-08	19.24	19.39	18.20	18.72	181822
2018-05-09	18.73	19.54	18.73	19.47	116405
2018-05-10	19.64	20.79	19.30	20.50	347732
2018-05-11	20.43	20.43	19.03	19.44	305495
2018-05-14	19.46	19.54	18.63	18.70	207829
2018-05-15	18.82	19.37	18.62	19.18	131796
2018-05-16	19.21	19.33	18.80	18.85	160745
2018-05-17	18.86	19.12	18.66	18.99	194762
2018-05-18	19.09	19.79	18.98	19.73	155634
2018-05-21	19.84	19.93	19.31	19.72	146142
2018-05-22	19.72	20.55	19.57	20.00	143331
2018-05-23	19.85	20.51	19.85	20.34	125152
2018-05-24	20.37	20.58	19.80	19.98	111232
2018-05-25	19.93	20.17	19.53	19.93	88340
2018-05-29	19.95	20.82	19.95	20.79	166902
2018-05-30	20.87	21.19	20.42	20.73	219457
2018-05-31	20.72	20.74	19.00	19.23	472198
2018-06-01	19.41	19.66	18.70	18.84	274660
2018-06-04	19.34	21.75	19.33	20.80	815560
2018-06-05	21.16	22.99	21.00	21.02	570655
2018-06-06	20.81	21.57	19.60	19.81	568706
2018-06-07	19.83	20.78	18.02	18.16	525467
2018-06-08	18.25	18.90	17.57	17.96	940551
2018-06-11	17.92	18.51	17.34	18.34	570682
2018-06-12	18.33	19.03	18.10	18.75	517079
2018-06-13	18.88	19.64	18.60	18.92	899443
2018-06-14	18.92	19.26	17.62	17.90	831921
2018-06-15	17.81	18.22	17.64	17.90	768932
2018-06-18	17.88	18.11	17.40	17.61	631543
2018-06-19	17.49	17.89	17.07	17.27	653176
2018-06-20	17.60	17.81	17.17	17.77	235396
2018-06-21	17.70	17.93	16.86	17.00	293345
2018-06-22	17.19	18.18	17.08	17.94	694910
2018-06-25	17.77	17.88	16.93	17.14	289664
2018-06-26	17.23	17.23	16.72	17.08	306568
2018-06-27	17.19	17.41	16.52	16.65	414143
2018-06-28	16.56	16.83	15.59	15.64	593963
2018-06-29	15.68	16.04	15.19	15.25	222560
2018-07-02	15.02	15.56	14.63	15.54	427508
2018-07-03	15.54	15.65	14.95	15.07	160779
2018-07-05	15.00	15.62	14.88	15.54	447380
2018-07-06	15.57	15.93	15.27	15.90	248226
2018-07-09	15.90	16.20	15.35	15.47	288154
2018-07-10	15.88	15.90	15.07	15.21	263282
2018-07-11	15.11	15.20	14.60	14.90	370159
2018-07-12	15.06	15.24	14.57	14.76	238745
2018-07-13	14.81	14.88	14.45	14.49	180965
2018-07-16	14.50	14.52	13.96	14.05	246717
2018-07-17	14.09	14.09	13.71	14.00	309913
2018-07-18	14.00	14.05	13.64	14.00	180262
2018-07-19	13.92	14.00	13.70	14.00	239652
2018-07-20	14.00	14.00	13.44	13.46	209084
2018-07-23	13.45	14.02	13.30	13.96	393127
2018-07-24	13.99	14.01	13.01	13.50	839025
2018-07-25	13.53	14.41	13.36	13.89	1255079
2018-07-26	13.92	13.95	13.15	13.37	510723
2018-07-27	13.29	13.57	12.35	12.63	371986
2018-07-30	12.61	12.81	12.35	12.46	258564
2018-07-31	12.48	12.77	12.32	12.59	229629
2018-08-01	12.60	12.85	12.45	12.73	200435
2018-08-02	13.47	14.30	13.27	14.00	1145864
2018-08-03	14.14	14.20	13.68	13.86	563320
2018-08-06	13.80	15.05	13.68	15.00	510930
2018-08-07	14.97	16.11	14.97	15.63	488953
2018-08-08	15.58	15.58	15.02	15.15	234736
2018-08-09	15.12	16.00	14.88	15.30	306232
2018-08-10	14.78	15.69	14.77	15.08	272509
2018-08-13	14.95	15.12	14.77	14.85	318434
2018-08-14	14.95	15.26	14.85	15.05	243312
2018-08-15	14.97	15.24	14.89	15.16	215494
2018-08-16	15.18	16.40	15.16	16.17	351643
2018-08-17	16.14	16.31	15.52	15.74	334761
2018-08-20	15.75	16.00	15.36	15.92	283097
2018-08-21	15.90	16.26	15.89	16.08	239675
2018-08-22	16.00	16.68	16.00	16.38	207927
2018-08-23	16.43	16.66	16.15	16.55	222108
2018-08-24	16.42	16.59	16.32	16.43	204306
2018-08-27	16.88	17.11	16.58	16.82	386260
2018-08-28	16.80	17.79	16.80	17.65	570001
2018-08-29	18.00	18.23	17.72	18.02	532798
2018-08-30	18.07	19.20	18.07	19.08	453182
2018-08-31	19.00	19.77	18.94	19.63	855695
2018-09-04	19.28	19.61	18.65	19.40	440056
2018-09-05	19.33	20.00	19.33	19.92	338467
2018-09-06	19.97	20.00	19.34	19.37	309850
2018-09-07	19.30	19.59	17.57	17.73	644544
2018-09-10	17.83	19.29	17.78	18.32	687056
2018-09-11	18.29	18.85	18.22	18.44	603348
2018-09-12	18.40	18.83	18.05	18.37	701269
2018-09-13	18.48	18.62	17.72	18.15	465208
2018-09-14	18.18	19.89	18.16	19.50	747824
2018-09-17	19.27	19.85	18.69	18.73	765137
2018-09-18	18.80	20.51	18.76	20.49	1147724
2018-09-19	20.49	20.87	20.20	20.42	886125
2018-09-20	20.57	21.21	20.35	20.88	834325
2018-09-21	20.92	21.09	20.12	20.92	5583988
2018-09-24	20.84	21.49	20.30	20.74	747925
2018-09-25	21.05	21.44	20.65	21.24	463808
2018-09-26	21.36	21.64	20.94	21.39	425759
2018-09-27	21.49	21.89	21.08	21.23	297197
2018-09-28	21.12	21.78	20.89	21.74	339238
2018-10-01	21.36	22.34	21.35	21.55	389976
2018-10-02	21.66	22.40	21.25	21.75	675551
2018-10-03	21.83	21.84	20.29	21.20	487236
2018-10-04	21.20	21.53	19.08	19.35	648818
2018-10-05	19.31	19.53	18.99	19.38	203679
2018-10-08	19.38	19.55	17.65	18.34	505263
2018-10-09	18.15	18.65	17.80	17.83	326838
2018-10-10	17.83	18.13	16.93	17.00	572539
2018-10-11	16.95	17.50	16.49	16.53	802185
2018-10-12	16.91	17.18	16.71	16.94	348154
2018-10-15	16.97	17.36	16.56	17.00	242293
2018-10-16	17.32	18.00	16.96	17.90	195271
2018-10-17	17.81	18.09	17.01	17.33	456638
2018-10-18	17.17	17.22	16.07	16.47	353528
2018-10-19	16.47	17.01	16.30	16.69	412453
2018-10-22	16.78	16.91	15.46	15.49	912813
2018-10-23	15.13	15.86	15.00	15.32	356560
2018-10-24	15.30	15.55	13.78	13.88	452517
2018-10-25	14.01	14.98	13.92	14.72	339755
2018-10-26	14.35	14.68	14.05	14.15	368836
2018-10-29	14.42	14.69	13.89	14.34	244978
2018-10-30	14.36	14.82	14.13	14.30	344828
2018-10-31	14.52	14.83	14.32	14.47	319175
2018-11-01	16.00	16.59	15.34	16.33	412525
2018-11-02	16.40	17.04	16.09	16.97	200380
2018-11-05	17.12	17.29	16.27	16.79	231117
2018-11-06	16.67	17.44	16.51	17.08	196585
2018-11-07	17.14	17.75	16.97	17.37	186418
2018-11-08	17.33	17.56	16.86	17.35	115586
2018-11-09	16.76	17.29	16.31	16.68	207840
2018-11-12	16.81	17.07	16.00	16.67	283088
2018-11-13	17.00	18.00	16.81	17.27	230822
2018-11-14	17.50	17.96	17.02	17.49	207676
2018-11-15	17.38	19.23	17.16	18.78	688575
2018-11-16	18.45	19.25	18.25	19.23	451653
2018-11-19	19.10	19.25	17.77	18.20	154045
2018-11-20	18.02	18.96	18.02	18.53	284603
2018-11-21	18.69	19.14	18.43	19.00	232747
2018-11-23	18.83	19.70	18.68	18.77	152008
2018-11-26	19.00	19.00	18.31	18.91	243222
2018-11-27	18.75	19.06	18.34	18.60	133093
2018-11-28	18.74	19.92	18.71	19.25	665690
2018-11-29	19.00	19.55	18.93	19.43	322102
2018-11-30	19.24	19.49	18.60	19.17	321222
2018-12-03	19.17	19.34	18.03	18.20	355321
2018-12-04	18.00	18.64	17.61	17.69	262891
2018-12-06	17.25	18.96	17.21	18.94	294505
2018-12-07	19.03	19.93	18.69	19.57	338102
2018-12-10	19.52	20.74	19.52	20.23	436853
2018-12-11	20.44	20.69	19.76	20.44	298110
2018-12-12	20.62	21.08	19.91	20.75	383551
2018-12-13	20.72	21.59	20.22	20.40	787907
2018-12-14	20.24	21.22	19.95	20.77	348733
2018-12-17	21.14	21.24	19.49	19.70	755145
2018-12-18	19.85	20.63	19.71	20.48	540641
2018-12-19	20.68	21.25	19.66	20.01	789534
2018-12-20	20.05	21.50	18.91	19.29	770581
2018-12-21	19.27	20.27	18.25	18.41	2560348
2018-12-24	18.11	19.13	18.11	18.28	256403
2018-12-26	18.50	20.25	18.26	19.85	668084
2018-12-27	19.56	20.34	18.68	19.48	354570
2018-12-28	19.55	20.33	19.27	19.87	337838
2018-12-31	20.19	20.77	20.01	20.66	463329
2019-01-02	20.38	20.54	19.02	19.33	373937
2019-01-03	19.23	19.66	18.55	18.57	447731
2019-01-04	18.99	20.32	18.52	20.31	469254
2019-01-07	20.61	21.00	19.32	19.84	563316
2019-01-08	20.04	20.47	19.06	20.25	481479
2019-01-09	20.33	20.80	19.94	20.10	298461
2019-01-10	19.97	20.40	19.33	20.18	261839
2019-01-11	20.17	21.16	20.04	20.89	321888
2019-01-14	20.97	21.13	20.15	20.20	284944
2019-01-15	20.45	21.24	20.37	21.00	276137
2019-01-16	21.00	21.38	20.90	21.17	227010
2019-01-17	21.18	21.84	20.85	21.00	363487
2019-01-18	21.05	21.56	20.52	21.55	255949
2019-01-22	21.37	21.79	21.19	21.68	251881
2019-01-23	21.85	21.94	20.92	21.15	164982
2019-01-24	21.21	22.00	20.80	21.44	286380
2019-01-25	21.63	21.95	21.01	21.85	233143
2019-01-28	21.69	21.94	21.21	21.37	171206
2019-01-29	20.53	21.15	18.60	18.82	691158
2019-01-30	19.00	19.31	18.52	18.90	423314
2019-01-31	19.00	19.43	18.73	19.06	398694
2019-02-01	19.12	19.26	18.35	18.66	247997
2019-02-04	18.81	19.30	17.84	19.16	334878
2019-02-05	19.25	19.29	18.51	18.81	217500
2019-02-06	18.79	18.94	18.38	18.45	126350
2019-02-07	18.30	18.53	17.84	17.99	207619
2019-02-08	17.95	18.34	17.73	18.13	172097
2019-02-11	18.18	19.60	17.96	19.43	315502
2019-02-12	19.51	20.50	18.84	20.38	331269
2019-02-13	20.37	20.88	19.65	19.98	166137
2019-02-14	19.96	20.50	19.77	20.26	245847
2019-02-15	20.49	21.24	20.18	20.97	320733
2019-02-19	21.00	21.88	20.86	21.47	498139
2019-02-20	21.41	21.70	20.65	21.05	233887
2019-02-21	21.27	21.33	20.36	20.81	203117
2019-02-22	20.98	21.71	20.51	21.48	425559
2019-02-25	21.88	22.33	21.11	22.02	673916
2019-02-26	21.90	22.98	21.75	22.28	537176
2019-02-27	22.28	22.45	21.61	21.91	258521
2019-02-28	21.84	22.21	21.28	21.76	193935
2019-03-01	21.99	23.10	21.72	22.88	367146
2019-03-04	23.12	23.28	21.39	22.01	391895
2019-03-05	21.78	22.38	21.42	21.77	266345
2019-03-06	21.80	22.00	20.44	20.51	422906
2019-03-07	20.59	21.13	20.03	20.80	163329
2019-03-08	20.50	20.98	20.44	20.61	139609
2019-03-11	20.71	21.88	20.62	21.81	261120
2019-03-12	22.26	23.10	21.95	22.20	441724
2019-03-13	23.38	24.74	22.88	24.37	1195470
2019-03-14	24.37	25.05	24.33	24.65	584664
2019-03-15	24.24	24.96	23.92	24.42	748931
2019-03-18	24.43	24.79	23.94	24.44	252561
2019-03-19	24.40	24.40	22.12	22.21	408426
2019-03-20	22.22	23.00	21.79	21.86	540338
2019-03-21	21.84	22.40	19.89	20.32	1665323
2019-03-22	20.19	20.81	19.34	19.45	490564
2019-03-25	19.48	21.07	19.29	20.50	591873
2019-03-26	20.68	21.16	20.56	21.10	278829
2019-03-27	21.05	21.60	20.34	21.05	301481
2019-03-28	21.18	22.72	20.96	22.37	326795
2019-03-29	22.57	23.43	22.45	23.22	377329
2019-04-01	23.35	24.25	23.22	24.12	418058
2019-04-02	24.06	25.66	23.56	25.64	623145
2019-04-03	25.73	26.93	25.70	26.57	515490
2019-04-04	26.57	27.46	25.71	25.94	501667
2019-04-05	26.09	27.28	25.83	27.09	567336
2019-04-08	27.10	27.99	26.31	27.91	909153
2019-04-09	27.94	28.69	27.74	27.89	394325
2019-04-10	28.00	28.87	27.76	28.14	418042
2019-04-11	28.22	28.43	27.40	27.56	315580
2019-04-12	27.92	28.75	26.58	27.89	271945
2019-04-15	26.99	28.06	26.68	27.27	290082
2019-04-16	27.43	27.43	26.55	26.78	278550
2019-04-17	26.89	26.93	25.48	26.20	355167
2019-04-18	26.29	26.64	24.76	25.17	481126
2019-04-22	25.18	25.18	24.59	24.84	320240
2019-04-23	24.83	24.83	23.76	24.30	676708
2019-04-24	24.28	25.06	24.01	24.18	332299
2019-04-25	24.14	24.63	23.89	24.27	465449
2019-04-26	24.34	24.93	24.00	24.71	282475
2019-04-29	24.71	24.95	24.21	24.48	305761
2019-04-30	24.91	24.91	24.10	24.47	495989
2019-05-01	24.51	24.51	23.76	23.81	457267
2019-05-02	23.74	24.47	23.62	24.23	257508
2019-05-03	24.39	24.73	23.64	24.63	325861
2019-05-06	24.00	24.94	23.93	24.51	281191
2019-05-07	24.15	24.44	23.13	23.50	324686
2019-05-08	23.49	23.90	23.05	23.53	231090
2019-05-09	23.13	23.86	22.27	22.38	422405
2019-05-10	22.23	22.91	21.66	22.31	248167
2019-05-13	21.64	21.88	20.62	20.81	666096
2019-05-14	20.90	21.05	20.36	20.50	401778
2019-05-15	20.25	21.71	20.19	21.59	486035
2019-05-16	21.64	22.28	20.66	20.68	430735
2019-05-17	20.41	21.06	20.12	20.72	448990
2019-05-20	20.51	21.01	20.28	20.60	409276
2019-05-21	20.58	21.12	20.26	21.12	360507
2019-05-22	21.08	21.28	20.29	20.77	280245
2019-05-23	20.51	20.88	20.22	20.60	320284
2019-05-24	20.70	21.48	20.50	20.73	266920
2019-05-28	20.79	20.99	20.42	20.59	232287
2019-05-29	20.31	20.40	19.98	19.98	236302
2019-05-30	20.17	20.17	19.22	19.50	322903
2019-05-31	19.18	19.35	19.02	19.07	296553
2019-06-03	19.13	19.43	18.83	19.09	380161
2019-06-04	19.15	19.52	18.75	19.51	311147
2019-06-05	19.56	19.57	18.93	19.03	204699
2019-06-06	18.97	18.97	18.28	18.50	276231
2019-06-07	18.63	19.18	18.28	19.05	208651
2019-06-10	19.15	19.42	18.49	18.63	311979
2019-06-11	18.85	19.45	18.53	18.91	335133
2019-06-12	18.89	19.48	18.55	19.03	232917
2019-06-13	19.17	19.17	18.65	19.04	365266
2019-06-14	19.13	19.22	18.71	18.71	264545
2019-06-17	18.81	20.77	18.81	19.55	607378
2019-06-18	19.73	20.69	19.60	19.75	410797
2019-06-19	19.72	20.09	19.60	19.92	144025
2019-06-20	20.22	20.68	20.04	20.30	311883
2019-06-21	20.22	20.35	19.58	20.11	858113
2019-06-24	20.10	20.48	19.57	19.63	403257
2019-06-25	19.67	21.37	19.61	20.20	659739
2019-06-26	20.61	21.23	19.58	19.78	287179
2019-06-27	19.82	20.97	19.68	20.54	391841
2019-06-28	20.55	21.28	20.16	20.76	761999
2019-07-01	21.06	21.22	20.57	20.81	264613
2019-07-02	20.85	20.95	20.42	20.51	230422
2019-07-03	20.65	21.78	20.65	21.78	192299
2019-07-05	21.65	22.00	20.70	20.76	342045
2019-07-08	20.71	21.00	19.80	19.93	466114
2019-07-09	19.84	20.67	19.75	20.67	168558
2019-07-10	20.79	21.15	20.07	20.60	214957
2019-07-11	20.72	20.74	19.95	20.22	198999
2019-07-12	20.22	20.33	19.77	20.01	220243
2019-07-15	20.97	20.97	19.81	20.63	368258
2019-07-16	20.53	20.56	19.86	20.02	315564
2019-07-17	20.07	20.18	19.71	20.08	150967
2019-07-18	20.04	20.88	20.04	20.80	194878
2019-07-19	20.73	21.50	20.64	20.82	347840
2019-07-22	21.00	21.61	20.27	20.38	245836
2019-07-23	20.44	20.45	20.02	20.21	180867
2019-07-24	20.16	20.73	19.42	20.70	291026
2019-07-25	20.62	20.96	20.38	20.54	232405
2019-07-26	20.59	21.20	20.56	21.18	230508
2019-07-29	21.37	21.40	20.71	21.13	172907
2019-07-30	20.96	21.95	20.91	21.92	244333
2019-07-31	21.90	22.26	21.35	21.35	426828
2019-08-01	21.49	21.76	20.10	20.29	344250
2019-08-02	20.28	20.34	18.97	19.02	318420
2019-08-05	18.70	18.87	18.19	18.75	502349
2019-08-06	18.93	19.32	18.33	19.16	299760
2019-08-07	18.46	19.25	18.11	18.87	357039
2019-08-08	18.90	19.27	18.39	19.10	355263
2019-08-09	19.44	20.09	19.40	19.76	440477
2019-08-12	20.00	20.04	18.49	18.86	376799
2019-08-13	18.71	19.29	18.37	18.84	256181
2019-08-14	18.48	19.12	18.35	18.35	458528
2019-08-15	18.40	18.51	17.42	17.62	214476
2019-08-16	17.74	18.20	17.65	18.16	179391
2019-08-19	18.50	18.85	18.16	18.81	206755
2019-08-20	18.88	19.71	18.70	18.82	219013
2019-08-21	18.96	18.96	18.27	18.57	175684
2019-08-22	18.61	18.61	17.71	18.10	176100
2019-08-23	18.00	18.52	17.70	17.79	252205
2019-08-26	17.98	18.43	17.64	18.20	136008
2019-08-27	18.29	18.75	17.85	18.00	172929
2019-08-28	17.88	18.63	17.84	18.56	192707
2019-08-29	18.74	18.97	18.51	18.64	170000
2019-08-30	18.72	18.73	17.86	18.00	288945
2019-09-03	17.96	18.04	17.01	17.06	245090
2019-09-04	17.30	17.53	16.35	17.13	290011
2019-09-05	17.40	18.35	17.07	17.96	237533
2019-09-06	18.06	18.20	17.40	17.56	178083
2019-09-09	17.68	18.48	17.37	18.30	198086
2019-09-10	18.23	19.23	18.04	18.91	291911
2019-09-11	19.04	19.79	19.00	19.64	260076
2019-09-12	19.67	19.67	18.72	19.05	254263
2019-09-13	19.80	19.80	18.50	18.82	311104
2019-09-16	18.70	19.80	18.55	19.73	240477
2019-09-17	19.76	19.80	18.91	19.01	300793
2019-09-18	18.99	19.01	18.02	18.40	365571
2019-09-19	18.52	19.02	18.10	18.21	290457
2019-09-20	18.13	19.11	17.65	18.10	1289990
2019-09-23	18.07	18.12	17.56	17.78	219456
2019-09-24	17.80	17.87	17.00	17.44	395412
2019-09-25	17.48	18.16	16.83	17.32	462771
2019-09-26	17.26	17.26	15.74	15.82	483570
2019-09-27	15.89	16.38	15.70	15.84	334004
2019-09-30	15.90	15.90	15.29	15.32	296840
2019-10-01	15.27	15.58	15.11	15.36	358145
2019-10-02	15.26	15.54	14.72	15.25	358122
2019-10-03	15.34	15.58	15.08	15.52	267056
2019-10-04	15.70	15.70	14.90	15.48	324547
2019-10-07	15.48	15.86	15.33	15.67	300124
2019-10-08	15.47	15.54	15.11	15.23	369481
2019-10-09	15.44	15.44	14.63	14.81	263141
2019-10-10	14.85	15.29	14.79	15.20	196878
2019-10-11	15.44	15.60	15.23	15.38	257106
2019-10-14	15.35	15.63	14.96	14.99	218283
2019-10-15	14.98	15.20	14.78	15.05	178913
2019-10-16	15.04	15.30	14.73	14.77	302307
2019-10-17	14.84	15.27	14.77	15.14	288959
2019-10-18	15.05	15.13	14.24	14.40	278190
2019-10-21	14.60	15.35	14.40	15.17	945223
2019-10-22	15.22	16.44	15.22	16.03	1424933
2019-10-23	16.01	16.16	15.29	15.38	220235
2019-10-24	15.43	15.43	15.06	15.21	150244
2019-10-25	15.18	16.37	15.16	16.20	378428
2019-10-28	16.29	16.29	15.58	15.69	260377
2019-10-29	15.68	15.93	15.41	15.49	259935
2019-10-30	15.52	15.96	15.45	15.61	177873
2019-10-31	15.49	15.68	15.27	15.67	231609
2019-11-01	15.76	16.15	15.67	16.05	218138
2019-11-04	16.23	16.25	15.77	15.79	182121
2019-11-05	15.93	16.64	15.79	16.53	248052
2019-11-06	16.57	16.82	16.20	16.26	266484
2019-11-07	16.67	17.14	15.00	15.52	752937
2019-11-08	15.36	15.81	14.60	14.82	534663
2019-11-11	14.73	15.14	14.66	14.85	285182
2019-11-12	14.92	15.47	14.84	15.02	221993
2019-11-13	14.88	15.28	14.51	15.15	122830
2019-11-14	15.13	15.37	14.75	15.00	226003
2019-11-15	14.90	15.35	14.90	15.14	230482
2019-11-18	15.08	15.38	14.77	15.25	251886
2019-11-19	15.40	16.01	15.07	15.97	449711
2019-11-20	15.89	16.84	15.89	16.65	682825
2019-11-21	16.70	17.04	16.50	16.98	295414
2019-11-22	17.10	18.01	17.02	17.89	458647
2019-11-25	17.99	18.22	17.56	18.00	461881
2019-11-26	18.02	18.02	17.24	17.28	271210
2019-11-27	17.24	17.71	17.11	17.67	265712
2019-11-29	17.64	17.99	17.50	17.79	116601
2019-12-02	17.89	17.89	16.90	16.94	244552
2019-12-03	16.85	18.07	16.85	17.73	387689
2019-12-04	17.85	18.25	17.51	18.16	279336
2019-12-05	18.01	18.41	17.95	18.18	282838
2019-12-06	18.26	18.57	17.97	18.26	317110
2019-12-09	18.37	18.95	17.97	18.25	240496
2019-12-10	18.26	18.37	17.95	18.14	194528
2019-12-11	18.23	18.48	17.88	18.10	206970
2019-12-12	18.13	18.81	18.03	18.73	257234
2019-12-13	18.80	19.27	18.63	18.90	195227
2019-12-16	19.12	19.48	18.90	18.98	285955
2019-12-17	18.95	19.17	18.58	19.01	219461
2019-12-18	19.10	19.15	18.27	18.49	228026
2019-12-19	18.48	20.08	18.06	19.99	422568
2019-12-20	20.00	20.09	19.54	19.92	626234
2019-12-23	19.99	20.17	19.71	19.81	546291
2019-12-24	19.78	19.98	19.03	19.43	149298
2019-12-26	19.47	19.62	18.94	19.04	205349
2019-12-27	19.05	19.05	18.14	18.28	211728
2019-12-30	18.21	18.26	17.22	17.27	296730
2019-12-31	17.19	17.53	16.90	17.42	272524
2020-01-02	17.56	17.56	16.12	16.39	258720
2020-01-03	16.15	16.35	16.02	16.15	249309
2020-01-06	16.12	17.36	16.03	17.29	323843
2020-01-07	17.23	18.88	17.23	18.80	561171
2020-01-08	18.80	19.47	18.72	19.26	438406
2020-01-09	19.40	19.61	19.01	19.13	258641
2020-01-10	19.29	19.39	18.62	18.69	400466
2020-01-13	18.79	19.00	17.50	17.58	250993
2020-01-14	20.90	22.92	18.70	22.74	2581423
2020-01-15	22.55	23.21	20.32	20.59	1131848
2020-01-16	20.93	22.17	20.52	22.11	781754
2020-01-17	22.13	22.72	21.90	22.36	680425
2020-01-21	22.12	22.32	21.07	22.01	492026
2020-01-22	22.18	23.62	21.81	23.40	667202
2020-01-23	23.40	25.29	23.14	24.90	1484397
2020-01-24	25.00	25.43	24.22	24.65	937819
2020-01-27	25.00	30.41	24.84	27.98	2703335
2020-01-28	27.82	28.15	24.75	24.84	1298851
2020-01-29	24.80	26.94	24.66	24.98	3516850
2020-01-30	24.67	25.26	21.88	23.28	1453253
2020-01-31	23.51	23.92	22.53	23.16	574293
2020-02-03	23.48	23.48	21.91	22.73	744222
2020-02-04	23.02	23.33	22.40	22.71	406632
2020-02-05	22.79	23.99	22.50	23.67	549105
2020-02-06	23.77	26.25	23.60	25.45	550463
2020-02-07	25.33	26.00	24.58	25.10	628564
2020-02-10	25.12	26.20	24.59	24.81	381258
2020-02-11	24.87	24.90	23.78	24.59	376128
2020-02-12	24.73	25.49	24.60	25.42	269120
2020-02-13	25.04	25.83	24.90	25.53	216967
2020-02-14	25.41	26.35	24.80	25.42	285366
2020-02-18	25.07	26.57	25.07	26.21	427660
2020-02-19	26.12	26.55	25.62	26.20	348332
2020-02-20	26.07	26.10	24.04	24.77	501706
2020-02-21	24.78	25.64	24.27	24.45	346952
2020-02-24	23.88	24.08	22.57	22.69	827072
2020-02-25	23.17	23.35	21.77	22.08	539081
2020-02-26	21.94	22.43	21.39	21.63	941188
2020-02-27	21.17	21.40	19.01	19.02	1105240
2020-02-28	20.41	20.41	18.84	19.77	1420638
2020-03-02	20.11	20.43	19.38	19.88	1002133
2020-03-03	19.75	20.59	19.36	19.46	840055
2020-03-04	19.90	20.59	19.57	20.05	753335
2020-03-05	19.64	19.86	18.80	19.45	489374
2020-03-06	19.00	19.57	17.91	18.18	404248
2020-03-09	17.54	17.94	16.86	17.35	728076
2020-03-10	17.95	18.02	16.52	17.99	574428
2020-03-11	17.39	17.74	16.60	16.88	664642
2020-03-12	15.57	15.67	12.39	15.01	944101
2020-03-13	16.10	16.49	13.94	16.22	794168
2020-03-16	13.98	15.28	13.20	14.20	1341978
2020-03-17	14.44	16.82	13.63	16.54	887117
2020-03-18	15.38	17.11	15.10	16.44	700230
2020-03-19	16.39	18.15	15.50	17.82	651393
2020-03-20	18.22	18.95	16.24	17.04	1192514
2020-03-23	17.14	17.86	15.76	16.75	676511
2020-03-24	17.50	18.20	16.72	18.10	482150
2020-03-25	18.21	18.78	17.76	18.04	449779
2020-03-26	18.15	19.47	18.13	19.29	537908
2020-03-27	18.26	19.28	18.13	18.60	552871
2020-03-30	19.08	19.79	18.73	19.70	636361
2020-03-31	19.63	19.65	17.17	17.51	474964
2020-04-01	16.95	17.58	16.00	16.01	387713
2020-04-02	15.83	17.48	15.72	17.44	393316
2020-04-03	17.54	17.69	16.54	17.20	284954
2020-04-06	18.03	18.89	17.68	18.74	509382
2020-04-07	19.32	19.43	17.52	17.67	386273
2020-04-08	17.91	18.83	17.74	18.67	305242
2020-04-09	18.93	19.85	18.85	19.56	332902
2020-04-13	19.49	19.82	18.80	19.13	197560
2020-04-14	19.65	20.59	19.55	20.46	502070
2020-04-15	19.80	20.73	19.64	20.01	441149
2020-04-16	19.93	20.17	18.45	19.35	369823
2020-04-17	19.51	20.84	19.47	20.50	512535
2020-04-20	20.10	21.17	19.80	20.51	388862
2020-04-21	19.78	21.59	19.33	21.24	362538
2020-04-22	21.83	21.92	20.43	20.93	258741
2020-04-23	21.03	22.39	20.80	21.68	263358
2020-04-24	21.78	22.92	21.42	22.77	309759
2020-04-27	23.11	23.92	22.75	23.66	307644
2020-04-28	23.90	24.05	23.16	23.17	277325
2020-04-29	23.81	23.91	22.35	23.23	431186
2020-04-30	22.99	23.27	21.84	21.86	389830
2020-05-01	21.47	22.00	20.08	21.80	578008
2020-05-04	21.56	23.23	21.55	23.21	371099
2020-05-05	23.60	24.45	23.50	24.39	358969
2020-05-06	24.45	25.61	24.19	25.27	372822
2020-05-07	25.82	25.88	23.72	23.86	499229
2020-05-08	24.15	24.96	23.76	23.89	339745
2020-05-11	23.48	25.25	23.23	24.97	406804
2020-05-12	25.18	25.47	23.84	23.84	380778
2020-05-13	23.78	24.94	22.81	23.62	599871
2020-05-14	23.31	23.81	22.56	23.07	447343
2020-05-15	22.94	23.00	21.41	22.65	439231
2020-05-18	23.30	24.33	23.11	23.65	509157
2020-05-19	23.52	23.99	23.06	23.07	259656
2020-05-20	23.54	24.43	23.05	24.41	340960
2020-05-21	24.34	24.77	23.56	24.49	285379
2020-05-22	24.39	25.50	24.04	25.45	356600
2020-05-26	26.07	26.97	25.83	25.91	453854
2020-05-27	26.38	27.46	25.51	27.38	515333
2020-05-28	27.49	28.40	27.38	27.42	485504
2020-05-29	27.59	27.93	26.61	27.83	549088
2020-06-01	27.11	28.37	27.11	28.10	397613
2020-06-02	28.11	28.43	27.62	28.41	435470
2020-06-03	28.51	29.39	28.34	28.82	472702
2020-06-04	28.12	28.62	26.86	27.00	541652
2020-06-05	27.56	27.86	25.84	25.93	471975
2020-06-08	25.72	26.44	25.35	26.08	678753
2020-06-09	25.81	26.13	25.55	25.71	417515
2020-06-10	25.99	26.30	23.52	25.73	753256
2020-06-11	25.22	26.60	24.96	25.14	1266450
2020-06-12	25.87	26.52	24.24	24.71	583542
2020-06-15	24.51	26.22	24.11	25.66	472501
2020-06-16	26.49	27.71	25.97	26.70	1177613
2020-06-17	26.55	27.24	25.95	26.14	436708
2020-06-18	26.07	26.56	25.83	26.02	388513
2020-06-19	26.01	26.28	23.61	23.61	1878901
2020-06-22	23.65	25.38	23.25	24.90	915682
2020-06-23	25.22	26.65	25.09	26.21	459206
2020-06-24	25.98	26.17	24.93	24.97	468554
2020-06-25	24.82	26.45	24.62	25.71	473758
2020-06-26	25.50	25.76	23.49	23.80	2405750
2020-06-29	24.12	24.82	23.36	23.70	593571
2020-06-30	23.56	24.40	23.34	24.18	451702
2020-07-01	24.10	25.32	24.08	25.24	288813
2020-07-02	25.73	25.73	24.76	25.45	314294
2020-07-06	25.96	26.08	25.19	25.50	496332
2020-07-07	25.54	27.26	25.49	26.63	641315
2020-07-08	26.77	27.24	26.26	27.10	264048
2020-07-09	27.20	27.58	26.33	26.82	275603
2020-07-10	26.97	27.04	25.83	25.93	168728
2020-07-13	26.08	26.57	24.78	24.81	333251
2020-07-14	24.82	25.85	24.10	25.80	450737
2020-07-15	26.30	27.31	26.16	27.01	423668
2020-07-16	27.05	27.06	25.69	25.88	318076
2020-07-17	25.72	26.68	25.72	26.48	288252
2020-07-20	26.66	29.05	26.47	28.25	785038
2020-07-21	28.28	28.28	24.45	24.70	818982
2020-07-22	24.98	25.02	24.12	24.43	370506
2020-07-23	24.43	24.64	23.28	23.41	335578
2020-07-24	23.17	23.42	22.36	23.13	565553
2020-07-27	23.20	23.82	23.02	23.43	335778
2020-07-28	23.29	24.09	23.05	23.75	500706
2020-07-29	23.40	24.04	23.04	23.70	477958
2020-07-30	23.48	24.12	23.48	23.98	363856
2020-07-31	24.12	24.18	23.03	23.42	666770
2020-08-03	23.71	24.37	23.63	24.26	303958
2020-08-04	24.42	24.60	23.23	23.39	210114
2020-08-05	23.57	23.89	22.75	23.24	263426
2020-08-06	30.43	35.70	30.01	31.66	6306715
2020-08-07	32.57	34.88	31.21	31.61	1365487
2020-08-10	31.73	34.79	31.18	33.59	1111702
2020-08-11	33.87	34.67	32.69	32.90	493248
2020-08-12	31.99	32.07	28.62	29.95	3951714
2020-08-13	29.76	30.67	29.29	29.84	570635
2020-08-14	30.00	31.26	29.41	30.64	707777
2020-08-17	30.58	31.49	30.14	31.17	396130
2020-08-18	31.40	32.48	31.15	32.08	553685
2020-08-19	32.19	33.66	31.96	33.01	645772
2020-08-20	33.49	34.00	32.34	32.91	512457
2020-08-21	32.91	33.98	32.56	32.88	563209
2020-08-24	33.51	34.89	32.94	33.40	520679
2020-08-25	32.70	33.92	32.49	33.71	231103
2020-08-26	33.56	34.24	32.02	32.46	628496
2020-08-27	32.64	33.07	31.01	31.25	595753
2020-08-28	31.06	31.61	30.68	31.28	298834
2020-08-31	31.14	32.02	30.76	31.90	408057
2020-09-01	31.75	32.37	31.26	31.61	562099
2020-09-02	31.40	32.13	31.40	32.00	427109
2020-09-03	32.00	32.12	30.83	30.90	484628
2020-09-04	30.95	31.05	29.94	30.86	450713
2020-09-08	30.64	31.51	30.23	30.46	427782
2020-09-09	30.57	32.00	30.57	31.56	454698
2020-09-10	31.00	33.67	31.00	32.07	695231
2020-09-11	32.12	33.53	31.82	31.99	470061
2020-09-14	33.46	36.12	31.75	36.07	2142187
2020-09-15	36.17	37.82	35.48	37.27	556187
2020-09-16	37.53	39.19	37.02	38.25	804712
2020-09-17	37.76	39.14	37.59	38.84	584188
2020-09-18	39.04	39.22	37.67	38.61	891364
2020-09-21	38.09	38.64	36.04	36.40	888665
2020-09-22	36.44	36.96	33.68	35.87	610738
2020-09-23	36.00	36.75	35.32	35.40	442752
2020-09-24	35.15	35.72	34.20	34.79	322775
2020-09-25	34.37	35.28	34.34	35.14	279647
2020-09-28	35.53	35.53	34.52	35.27	366334
2020-09-29	35.34	36.53	35.32	36.30	297867
2020-09-30	36.35	37.72	35.48	35.83	405247
2020-10-01	37.12	37.62	35.89	36.89	345840
2020-10-02	36.50	39.99	36.31	38.46	941915
2020-10-05	39.54	39.78	37.88	38.04	781160
2020-10-06	37.87	38.52	37.01	37.45	432991
2020-10-07	38.00	39.54	37.75	39.16	919705
2020-10-08	39.40	40.35	38.87	40.16	665653
2020-10-09	40.27	41.82	40.11	41.56	405275
2020-10-12	42.19	44.25	41.56	43.65	784579
2020-10-13	43.09	44.66	42.23	44.23	420246
2020-10-14	44.21	45.82	43.27	43.51	479212
2020-10-15	42.77	43.19	40.15	43.17	512133
2020-10-16	42.85	45.38	42.75	44.15	710890
2020-10-19	45.12	45.12	42.16	42.56	504339
2020-10-20	42.73	43.81	41.36	41.49	281736
2020-10-21	41.57	41.90	39.42	39.66	327166
2020-10-22	39.51	41.43	39.44	40.92	402391
2020-10-23	40.95	41.37	39.09	41.14	360745
2020-10-26	40.73	42.16	40.12	42.08	574559
2020-10-27	42.26	45.95	42.09	45.88	922266
2020-10-28	45.46	47.17	43.59	46.14	777193
2020-10-29	46.88	46.92	43.58	45.56	601126
2020-10-30	45.21	45.38	42.14	42.78	551006
2020-11-02	42.68	44.05	42.10	43.77	493622
2020-11-03	44.00	46.21	43.13	45.86	555445
2020-11-04	45.70	52.00	45.00	51.58	864696
2020-11-05	51.40	52.69	48.97	52.27	676293
2020-11-06	54.00	55.44	50.20	54.24	563945
2020-11-09	54.55	57.43	52.34	55.81	789583
2020-11-10	58.00	60.57	56.85	60.00	1299634
2020-11-11	59.80	66.47	58.13	66.17	1705199
2020-11-12	66.00	70.51	65.27	69.94	1392075
2020-11-13	71.19	72.00	63.00	65.17	1439000
2020-11-16	66.82	67.15	60.42	63.82	871544
2020-11-17	63.48	67.78	63.10	67.31	762715
2020-11-18	67.84	69.14	62.52	62.66	824855
2020-11-19	62.00	63.72	60.23	61.75	867002
2020-11-20	61.17	62.66	60.89	62.35	634416
2020-11-23	63.08	64.17	61.39	62.23	402119
2020-11-24	62.12	62.59	60.65	61.02	413741
2020-11-25	60.62	61.85	59.22	60.62	458968
2020-11-27	60.39	61.88	58.64	61.27	375257
2020-11-30	63.78	64.50	59.71	60.97	584257
2020-12-01	61.59	63.17	61.00	62.54	928140
2020-12-02	61.91	62.89	61.27	62.52	449235
2020-12-03	63.18	66.48	62.61	66.24	1077326
2020-12-04	66.69	72.89	66.16	72.64	734199
2020-12-07	73.96	77.90	71.86	72.03	779444
2020-12-08	72.48	77.28	71.30	76.97	485489
2020-12-09	78.00	79.74	73.80	76.33	948046
2020-12-10	75.34	80.57	75.34	79.23	524393
2020-12-11	78.70	81.34	78.70	80.02	516752
2020-12-14	81.00	85.92	80.10	82.27	692255
2020-12-15	82.65	83.08	80.06	81.89	624879
2020-12-16	81.15	84.65	80.74	83.60	663319
2020-12-17	84.30	86.00	81.52	82.49	1005612
2020-12-18	82.91	85.80	81.88	85.60	1700645
2020-12-21	84.24	90.53	82.17	90.48	920365
2020-12-22	90.00	93.94	88.59	93.56	853532
2020-12-23	93.24	93.24	81.65	88.07	1108362
2020-12-24	87.58	89.34	85.45	85.87	130931
2020-12-28	85.74	89.00	83.35	85.77	888934
2020-12-29	86.51	87.51	82.00	84.00	380265
2020-12-30	83.99	87.50	83.99	85.65	248412
2020-12-31	85.91	86.06	82.00	83.76	486564
2021-01-04	84.25	84.25	64.57	70.86	2360318
2021-01-05	70.38	74.26	68.52	70.24	809964
2021-01-06	69.59	70.51	66.64	68.04	1086016
2021-01-07	67.85	73.98	67.80	73.88	711674
2021-01-08	75.97	80.75	75.50	80.03	682352
2021-01-11	79.99	79.99	76.16	76.63	582290
2021-01-12	76.61	78.64	76.17	77.74	455921
2021-01-13	77.97	79.37	75.92	76.20	440318
2021-01-14	76.19	77.45	73.20	73.99	464870
2021-01-15	73.44	74.40	69.43	73.03	691839
2021-01-19	73.50	76.58	73.24	75.98	499364
2021-01-20	76.49	80.43	75.71	77.51	533120
2021-01-21	77.65	79.42	72.80	75.20	508983
2021-01-22	74.63	79.62	74.29	79.13	341684
2021-01-25	79.10	81.69	77.61	81.53	546366
2021-01-26	81.42	83.98	72.67	72.98	520119
2021-01-27	71.99	73.86	68.07	69.73	633222
2021-01-28	71.54	73.95	70.52	70.86	418056
2021-01-29	71.12	71.45	67.87	68.50	434294
2021-02-01	69.38	70.65	67.38	69.73	368865
2021-02-02	70.67	73.81	69.28	72.88	331797
2021-02-03	73.54	74.06	67.69	68.28	394760
2021-02-04	68.23	70.47	66.19	69.70	348485
2021-02-05	71.06	73.73	69.06	70.57	611337
2021-02-08	70.41	77.34	69.53	76.96	720570
2021-02-09	76.59	76.59	72.09	72.94	356190
2021-02-10	76.56	79.08	73.12	73.46	749000
2021-02-11	73.29	74.49	68.78	69.55	619302
2021-02-12	71.33	71.33	66.27	67.51	781293
2021-02-16	67.00	67.35	62.78	63.44	871743
2021-02-17	63.33	64.00	61.31	62.81	867193
2021-02-18	61.54	64.25	61.54	63.33	543775
2021-02-19	63.59	65.42	61.69	65.28	684634
2021-02-22	63.29	67.30	63.00	65.71	918735
2021-02-23	64.14	66.71	61.62	64.65	882862
2021-02-24	64.14	69.00	63.29	66.76	605120
2021-02-25	65.76	67.66	62.20	63.00	561017
2021-02-26	66.11	72.52	65.11	71.80	994128
2021-03-01	71.55	71.55	64.08	64.66	1061462
2021-03-02	65.19	65.44	62.72	62.92	562114
2021-03-03	63.10	64.83	59.64	61.36	614029
2021-03-04	60.47	62.79	57.66	58.70	664229
2021-03-05	58.82	61.10	55.61	61.04	643073
2021-03-08	61.68	62.73	56.50	56.63	414447
2021-03-09	57.98	60.37	55.96	58.23	741102
2021-03-10	58.91	60.50	58.05	58.54	491142
2021-03-11	61.23	66.14	60.01	65.72	578844
2021-03-12	64.60	65.11	62.63	64.69	431222
2021-03-15	63.67	63.67	60.54	62.01	538389
2021-03-16	63.24	64.38	61.20	62.45	541006
2021-03-17	61.65	64.91	60.70	64.36	323975
2021-03-18	63.24	63.64	59.14	59.50	435055
2021-03-19	59.14	62.23	58.86	62.01	1138094
2021-03-22	62.50	63.97	61.22	61.51	423942
2021-03-23	60.91	60.91	57.22	58.20	432640
2021-03-24	58.97	59.22	54.47	54.59	529379
2021-03-25	53.22	56.81	53.22	55.60	554975
2021-03-26	55.50	56.24	53.69	55.25	275132
2021-03-29	54.87	55.06	53.08	53.80	387132
2021-03-30	52.87	55.99	52.23	54.21	434880
2021-03-31	54.38	57.68	54.38	57.10	741938
2021-04-01	57.74	58.17	55.21	55.93	860434
2021-04-05	56.76	57.86	55.00	55.40	272386
2021-04-06	55.07	57.40	54.50	54.79	412109
2021-04-07	54.50	55.64	52.08	52.43	261174
2021-04-08	53.32	54.46	52.35	52.99	330690
2021-04-09	53.07	53.07	50.70	52.26	323960
2021-04-12	52.77	52.78	50.02	50.30	548872
2021-04-13	50.50	54.19	50.50	54.06	403672
2021-04-14	54.57	56.48	54.34	55.28	448538
2021-04-15	55.83	57.72	55.51	56.04	264981
2021-04-16	56.91	57.22	53.08	54.01	298949
2021-04-19	54.17	56.59	52.19	53.09	368929
2021-04-20	52.87	54.15	50.70	52.33	911549
2021-04-21	52.64	55.59	51.71	55.48	371455
2021-04-22	55.60	56.46	53.27	55.06	298170
2021-04-23	55.54	57.65	55.13	56.79	305019
2021-04-26	57.59	60.41	57.12	60.19	459915
2021-04-27	60.76	62.33	59.38	61.37	530176
2021-04-28	60.94	63.28	59.63	63.24	447549
2021-04-29	63.72	63.95	60.29	61.32	323687
2021-04-30	60.78	61.81	59.72	60.44	348562
2021-05-03	60.22	61.00	57.74	58.31	479893
2021-05-04	57.54	58.15	54.52	55.62	727272
2021-05-05	56.05	56.85	52.98	53.44	432074
2021-05-06	52.50	54.16	51.41	53.97	441459
2021-05-07	54.34	55.69	53.49	54.30	310208
2021-05-10	51.81	53.99	51.47	51.57	332922
2021-05-11	50.52	54.97	49.20	54.49	462900
2021-05-12	54.00	54.76	50.99	51.17	712639
2021-05-13	51.55	52.37	50.23	51.70	398981
2021-05-14	51.80	54.00	51.03	53.90	322054
2021-05-17	53.69	54.00	52.24	53.64	231565
2021-05-18	54.64	57.20	53.89	55.51	612803
2021-05-19	55.04	56.14	54.40	55.48	256092
2021-05-20	55.98	59.25	55.18	59.00	360337
2021-05-21	59.71	60.92	58.49	58.90	382016
2021-05-24	59.22	62.80	59.22	61.54	623058
2021-05-25	61.27	64.95	60.50	64.64	2615449
2021-05-26	65.44	67.08	64.53	64.89	484223
2021-05-27	64.83	66.76	63.97	65.97	394174
2021-05-28	66.70	67.68	63.54	63.59	457146
2021-06-01	63.50	64.18	60.47	61.59	380902
2021-06-02	61.91	63.81	61.10	63.76	753466
2021-06-03	63.43	64.69	62.28	64.51	556615
2021-06-04	65.10	66.48	63.59	64.64	489057
2021-06-07	64.72	72.71	64.02	71.84	1284721
2021-06-08	73.18	73.49	69.46	72.74	721039
2021-06-09	72.69	73.37	71.43	72.50	443323
2021-06-10	72.95	74.39	71.54	74.21	543116
2021-06-11	74.25	75.29	73.35	75.00	481444
2021-06-14	74.96	76.92	74.27	75.06	403900
2021-06-15	74.85	74.85	71.46	73.58	385279
2021-06-16	73.70	74.59	71.64	73.61	537458
2021-06-17	73.46	75.57	72.87	74.81	638767
2021-06-18	73.90	74.99	72.11	73.73	1704969
2021-06-21	74.00	74.48	72.05	72.73	944795
2021-06-22	72.48	73.32	67.69	69.14	836609
2021-06-23	69.39	71.50	69.39	71.03	444372
2021-06-24	72.00	74.83	71.68	73.44	376496
2021-06-25	74.00	75.59	73.06	74.68	3967978
2021-06-28	75.60	76.50	74.13	75.05	460745
2021-06-29	75.44	78.59	74.64	76.88	562031
2021-06-30	76.29	79.70	76.08	78.44	868277
2021-07-01	78.21	78.30	75.53	78.23	604797
2021-07-02	79.23	79.50	76.47	77.00	593120
2021-07-06	76.17	78.08	75.68	77.83	454732
2021-07-07	77.94	78.89	75.72	76.21	331560
2021-07-08	74.15	75.50	73.43	74.10	560815
2021-07-09	74.19	75.26	71.89	72.24	557402
2021-07-12	72.23	73.42	69.36	69.53	502746
2021-07-13	68.83	69.50	66.94	67.15	945120
2021-07-14	67.38	67.54	63.54	63.96	586828
2021-07-15	64.27	64.64	62.29	64.22	534629
2021-07-16	64.90	64.90	62.21	64.45	389980
2021-07-19	63.03	66.75	62.91	64.67	309476
2021-07-20	64.54	65.87	63.43	64.80	571741
2021-07-21	64.80	66.12	63.23	65.41	361404
2021-07-22	65.48	66.79	63.34	64.54	310795
2021-07-23	64.73	65.27	62.27	63.90	384521
2021-07-26	51.48	57.48	47.02	54.14	3234060
2021-07-27	53.91	54.13	48.13	49.00	1051721
2021-07-28	49.04	52.50	49.04	51.52	561720
2021-07-29	51.88	52.51	50.44	50.99	431320
2021-07-30	50.79	53.04	50.75	51.03	563818
2021-08-02	51.38	52.44	50.40	50.48	517530
2021-08-03	50.45	51.32	49.63	51.13	289141
2021-08-04	50.93	53.09	50.77	50.88	321381
2021-08-05	51.00	53.24	50.24	52.93	503871
2021-08-06	52.73	53.38	51.68	52.05	315577
2021-08-09	52.25	54.41	52.11	53.49	350748
2021-08-10	53.48	54.04	51.61	53.63	319736
2021-08-11	53.64	54.14	52.05	52.95	331903
2021-08-12	52.00	53.20	51.44	52.93	322605
2021-08-13	53.33	54.46	52.52	52.73	379312
2021-08-16	52.64	53.29	50.62	51.80	326668
2021-08-17	50.99	52.21	50.43	51.91	237784
2021-08-18	52.17	52.62	50.78	50.90	210460
2021-08-19	50.52	50.86	48.31	48.48	487820
2021-08-20	48.23	49.67	48.18	48.94	446904
2021-08-23	48.91	51.85	48.91	51.71	325158
2021-08-24	51.64	52.48	51.06	52.38	196059
2021-08-25	52.08	53.35	51.55	52.21	298861
2021-08-26	52.10	52.73	49.62	50.00	322732
2021-08-27	50.10	55.31	50.10	53.15	682875
2021-08-30	53.30	55.24	52.69	52.91	297628
2021-08-31	53.34	53.93	52.11	53.20	427452
2021-09-01	54.06	55.27	53.57	55.20	344003
2021-09-02	54.47	56.80	54.47	55.97	440638
2021-09-03	55.42	56.36	54.15	54.53	370389
2021-09-07	54.49	56.24	53.94	53.98	336699
2021-09-08	53.61	54.41	52.95	53.21	271568
2021-09-09	53.15	54.50	52.84	52.99	298743
2021-09-10	53.08	54.07	50.83	51.63	497779
2021-09-13	52.26	54.19	51.60	52.36	506015
2021-09-14	52.38	53.53	51.21	51.83	421982
2021-09-15	51.71	55.21	51.54	52.63	852184
2021-09-16	52.59	53.46	51.37	53.03	634885
2021-09-17	52.41	53.10	50.76	52.83	1854707
2021-09-20	51.14	52.68	49.02	49.86	822550
2021-09-21	51.09	53.61	50.62	53.22	894088
2021-09-22	53.36	53.64	51.50	51.98	584649
2021-09-23	52.54	53.35	51.84	52.90	559939
2021-09-24	51.93	52.86	50.70	51.00	569560
2021-09-27	50.74	52.01	49.62	51.83	616763
2021-09-28	51.71	51.71	50.32	50.54	453607
2021-09-29	50.65	51.02	49.20	49.42	471687
2021-09-30	50.00	51.27	49.68	50.45	909885
2021-10-01	50.64	51.15	48.68	50.98	360721
2021-10-04	50.05	51.47	49.57	50.77	473290
2021-10-05	50.92	51.73	50.26	50.28	447312
2021-10-06	49.95	50.77	49.60	49.98	277872
2021-10-07	50.39	52.12	50.16	52.12	518085
2021-10-08	52.44	52.98	50.69	50.91	368629
2021-10-11	50.98	51.13	47.09	47.12	607203
2021-10-12	47.27	47.90	44.87	45.29	733412
2021-10-13	45.48	45.85	44.23	44.80	365693
2021-10-14	44.97	46.57	44.97	45.44	378601
2021-10-15	46.09	46.09	44.60	45.56	434916
2021-10-18	45.56	45.97	44.13	45.20	370114
2021-10-19	45.50	45.99	44.04	44.28	420035
2021-10-20	44.17	45.15	43.87	44.75	235890
2021-10-21	44.84	47.00	44.69	46.17	343135
2021-10-22	46.05	47.89	45.51	47.80	529086
2021-10-25	47.69	48.70	46.81	47.57	292270
2021-10-26	47.95	48.63	46.94	47.66	405531
2021-10-27	47.65	47.91	46.78	46.88	598282
2021-10-28	46.79	49.36	46.58	48.92	330655
2021-10-29	48.57	49.33	48.23	48.35	327540
2021-11-01	48.22	50.20	48.20	50.06	357337
2021-11-02	49.52	51.33	49.15	51.18	418300
2021-11-03	51.24	53.55	50.79	53.17	586555
2021-11-04	53.08	53.73	51.48	52.68	360435
2021-11-05	52.95	56.08	51.50	55.02	750875
2021-11-08	54.52	55.83	53.51	54.10	462003
2021-11-09	53.58	54.06	52.59	52.97	315469
2021-11-10	52.83	53.99	52.02	52.16	342632
2021-11-11	52.16	53.73	50.89	51.08	328315
2021-11-12	51.13	51.70	49.60	50.79	391037
2021-11-15	51.19	51.39	49.65	50.12	309013
2021-11-16	49.80	50.63	49.11	50.43	401973
2021-11-17	50.00	50.53	48.78	49.23	412793
2021-11-18	49.60	49.90	46.94	47.06	571384
2021-11-19	47.32	48.27	46.48	47.11	341430
2021-11-22	47.08	47.40	45.17	45.26	558633
2021-11-23	44.98	47.78	43.81	46.41	622614
2021-11-24	46.38	47.83	45.36	47.64	332773
2021-11-26	46.70	47.67	44.12	45.02	341733
2021-11-29	45.69	46.43	43.64	44.35	399537
2021-11-30	43.98	46.37	43.98	46.26	801120
2021-12-01	46.71	46.75	43.80	44.42	769485
2021-12-02	44.35	44.76	43.09	44.51	445709
2021-12-03	44.44	44.44	41.71	42.59	884737
2021-12-06	42.52	43.64	41.10	43.03	493719
2021-12-07	43.85	44.93	43.13	44.37	417910
2021-12-08	44.32	46.48	43.96	46.16	327273
2021-12-09	45.66	46.44	44.39	44.50	326622
2021-12-10	44.36	45.43	43.02	43.31	325441
2021-12-13	43.31	46.22	42.84	45.68	709564
2021-12-14	45.40	45.88	44.62	45.21	652609
2021-12-15	45.38	45.59	42.53	45.51	761052
2021-12-16	46.00	46.25	44.38	44.82	518458
2021-12-17	44.87	48.09	44.30	47.27	1641097
2021-12-20	46.53	46.80	43.92	44.69	564567
2021-12-21	44.90	46.00	44.05	45.92	387544
2021-12-22	45.83	47.20	45.56	46.78	367862
2021-12-23	47.03	48.46	46.40	47.45	303264
2021-12-27	47.42	47.42	44.52	44.89	547382
2021-12-28	45.10	46.19	44.12	44.30	410080
2021-12-29	44.41	45.93	43.18	44.06	281607
2021-12-30	44.15	45.81	43.99	45.05	329123
2021-12-31	44.78	45.81	44.47	44.60	210789
2022-01-03	44.54	47.47	44.15	47.27	337715
2022-01-04	47.11	47.11	45.06	45.68	364649
2022-01-05	45.53	46.50	44.44	44.55	730729
2022-01-06	44.50	45.31	43.27	43.96	368161
2022-01-07	43.35	44.20	40.87	41.56	522820
2022-01-10	40.71	41.48	39.31	40.41	497382
2022-01-11	40.27	42.03	39.74	41.74	347346
2022-01-12	41.69	41.69	38.51	38.55	527768
2022-01-13	30.89	35.51	30.25	33.86	3524471
2022-01-14	33.38	35.07	31.86	34.84	1110084
2022-01-18	33.94	33.94	31.35	31.42	785089
2022-01-19	31.94	33.49	31.70	33.17	660872
2022-01-20	33.84	34.93	32.67	32.84	477795
2022-01-21	32.24	34.43	32.24	32.36	656377
2022-01-24	32.02	35.06	31.11	34.76	856959
2022-01-25	34.19	34.85	33.03	33.73	513188
2022-01-26	34.63	36.14	33.03	33.25	534853
2022-01-27	34.04	34.10	31.20	31.45	378410
2022-01-28	31.57	32.39	30.51	32.37	645754
2022-01-31	32.49	34.24	32.39	34.22	847219
2022-02-01	34.69	35.44	33.81	35.35	568747
2022-02-02	35.35	35.38	33.67	34.01	465710
2022-02-03	33.35	34.70	33.06	33.74	462381
2022-02-04	33.74	34.33	33.10	33.83	463480
2022-02-07	33.93	37.21	33.93	35.92	670890
2022-02-08	35.47	36.21	34.63	36.10	295061
2022-02-09	36.78	38.40	36.41	38.35	874271
2022-02-10	37.29	38.54	35.56	36.27	644952
2022-02-11	36.29	36.79	34.34	34.85	666691
2022-02-14	34.85	35.61	34.22	34.88	522079
2022-02-15	35.43	36.68	35.38	35.64	508881
2022-02-16	35.24	35.98	34.35	35.33	460487
2022-02-17	35.16	35.57	33.28	33.44	443449
2022-02-18	33.37	34.06	32.42	32.58	630569
2022-02-22	32.63	33.82	31.79	32.85	365292
2022-02-23	33.35	33.35	31.20	31.26	438496
2022-02-24	30.38	32.99	30.25	32.92	603728
2022-02-25	32.98	33.26	31.73	33.03	297570
2022-02-28	32.86	33.55	31.83	32.56	537201
2022-03-01	32.06	33.23	31.61	32.10	719985
2022-03-02	32.04	32.77	31.57	32.22	367887
2022-03-03	32.18	32.42	30.34	31.03	466384
2022-03-04	30.90	32.79	30.32	30.45	612311
2022-03-07	30.58	31.76	30.52	30.91	615359
2022-03-08	30.70	31.51	29.20	30.16	622817
2022-03-09	31.25	32.79	31.03	32.62	613962
2022-03-10	31.58	32.50	30.61	31.17	534143
2022-03-11	31.62	32.17	30.38	30.39	412963
2022-03-14	30.54	31.90	28.76	29.00	565785
2022-03-15	29.18	29.88	28.90	29.61	521339
2022-03-16	30.25	31.02	29.64	30.95	497398
2022-03-17	30.67	33.08	30.51	32.68	605465
2022-03-18	33.22	35.44	32.28	35.13	1566196
2022-03-21	35.21	35.22	33.09	33.34	422832
2022-03-22	33.29	34.77	33.26	34.04	446237
2022-03-23	33.64	34.69	32.74	33.43	375499
2022-03-24	33.54	34.16	32.86	34.09	272136
2022-03-25	34.13	34.13	32.90	33.20	244009
2022-03-28	33.38	33.99	32.17	33.00	393691
2022-03-29	33.64	35.22	33.39	34.47	476526
2022-03-30	34.32	34.53	32.27	32.40	459227
2022-03-31	33.99	33.99	32.01	32.17	598512
2022-04-01	32.52	35.18	32.25	35.01	514801
2022-04-04	35.27	35.45	34.66	35.19	424320
2022-04-05	34.89	35.62	33.20	33.26	327743
2022-04-06	32.77	34.02	32.42	33.42	295240
2022-04-07	33.21	33.66	31.91	32.20	363238
2022-04-08	32.08	32.43	30.49	30.70	391679
2022-04-11	30.33	30.95	29.43	30.02	499854
2022-04-12	30.50	31.61	29.80	30.21	385838
2022-04-13	30.42	31.66	30.15	31.04	460866
2022-04-14	31.08	31.08	30.02	30.11	351899
2022-04-18	30.28	30.28	28.36	28.53	408348
2022-04-19	28.85	29.35	28.11	28.31	366243
2022-04-20	28.37	29.20	27.78	28.27	317170
2022-04-21	28.65	29.30	26.57	27.24	547310
2022-04-22	27.09	28.26	26.50	26.75	465753
2022-04-25	26.65	27.61	26.59	27.10	321327
2022-04-26	26.76	27.22	24.66	24.70	516471
2022-04-27	24.67	25.89	24.63	25.09	575951
2022-04-28	25.60	25.64	23.74	25.04	432856
2022-04-29	24.79	25.73	23.63	23.80	481702
2022-05-02	23.62	25.22	23.62	25.15	563590
2022-05-03	25.13	26.87	25.13	25.54	330875
2022-05-04	25.81	26.99	24.02	26.71	479018
2022-05-05	26.17	26.17	23.39	23.97	567076
2022-05-06	24.01	24.82	22.52	23.05	842851
2022-05-09	22.66	23.75	21.75	22.80	1268722
2022-05-10	23.82	24.75	22.64	22.98	1020866
2022-05-11	23.00	23.41	20.61	20.88	1067575
2022-05-12	20.57	22.75	20.24	21.83	1005485
2022-05-13	22.70	23.37	22.00	22.86	1006021
2022-05-16	22.67	23.77	22.55	23.27	601024
2022-05-17	23.99	25.17	23.72	25.12	519275
2022-05-18	24.08	24.89	22.95	23.19	597887
2022-05-19	23.19	24.14	22.28	23.77	543181
2022-05-20	24.22	24.85	23.06	24.72	443288
2022-05-23	24.48	25.18	24.10	24.40	446803
2022-05-24	24.10	24.10	22.73	23.25	454937
2022-05-25	23.26	23.54	22.01	22.93	377954
2022-05-26	22.90	24.58	22.73	24.16	646283
2022-05-27	24.12	25.23	23.32	25.23	475614
2022-05-31	25.25	25.67	23.43	24.29	674832
2022-06-01	24.34	24.91	23.53	23.89	459792
2022-06-02	23.76	24.44	23.42	24.27	263730
2022-06-03	23.98	24.91	23.95	24.45	409079
2022-06-06	24.70	25.41	23.02	23.58	535132
2022-06-07	23.43	25.26	23.43	25.11	457696
2022-06-08	24.88	26.00	24.44	24.82	418714
2022-06-09	24.60	25.75	24.25	24.41	445211
2022-06-10	23.78	24.40	22.53	22.58	687818
2022-06-13	21.76	22.59	21.22	22.06	937362
2022-06-14	22.36	22.65	21.12	21.43	567679
2022-06-15	21.74	22.72	21.31	22.58	782096
2022-06-16	21.70	22.08	20.76	21.38	926282
2022-06-17	21.90	24.37	21.64	23.90	2083846
2022-06-21	24.52	27.31	24.32	26.75	1215000
2022-06-22	26.18	28.37	26.18	27.21	650016
2022-06-23	27.86	30.20	27.67	30.19	742485
2022-06-24	30.65	31.72	29.29	30.93	1345552
2022-06-27	31.01	31.11	30.25	30.75	762678
2022-06-28	30.47	30.98	29.25	29.30	597126
2022-06-29	29.22	29.44	28.19	28.98	434940
2022-06-30	28.38	29.57	28.03	29.43	426714
2022-07-01	29.55	31.53	28.94	31.24	492902
2022-07-05	30.69	31.71	29.44	31.68	711145
2022-07-06	31.70	32.99	31.34	32.73	501381
2022-07-07	32.79	35.10	32.53	34.15	665778
2022-07-08	33.73	34.25	33.02	34.07	278965
2022-07-11	33.78	34.41	32.67	32.86	532871
2022-07-12	32.84	33.63	31.68	33.10	447557
2022-07-13	32.23	34.67	31.76	34.33	681333
2022-07-14	34.01	34.63	33.26	33.70	417989
2022-07-15	34.49	35.00	33.09	34.70	565412
2022-07-18	35.09	35.62	33.99	34.62	784863
2022-07-19	35.14	36.33	34.44	36.26	454644
2022-07-20	36.35	38.38	35.92	36.83	502514
2022-07-21	36.67	37.45	36.23	37.13	288966
2022-07-22	37.04	37.97	35.93	36.22	574498
2022-07-25	36.25	36.30	35.09	35.34	545963
2022-07-26	35.68	36.96	34.50	35.94	585621
2022-07-27	36.21	37.14	35.43	36.83	543697
2022-07-28	36.62	37.00	34.65	35.67	406007
2022-07-29	35.44	35.48	33.72	34.02	471818
2022-08-01	33.89	34.31	32.65	32.77	546627
2022-08-02	32.71	33.90	32.64	33.12	399860
2022-08-03	33.93	34.65	32.95	33.21	833966
2022-08-04	33.17	34.12	32.94	33.40	588685
2022-08-05	32.88	35.77	32.51	35.75	993896
2022-08-08	36.12	38.70	36.12	37.25	852088
2022-08-09	36.26	37.96	36.01	37.41	863833
2022-08-10	38.00	38.60	36.29	38.53	750346
2022-08-11	38.41	39.43	38.18	38.48	780269
2022-08-12	38.36	38.85	37.69	38.11	718483
2022-08-15	37.50	38.54	37.13	37.61	519263
2022-08-16	37.48	37.51	35.88	36.23	464074
2022-08-17	35.87	36.30	35.12	35.19	456302
2022-08-18	35.23	35.24	33.82	34.51	630497
2022-08-19	34.01	34.45	33.01	33.15	569943
2022-08-22	33.01	33.30	31.74	31.99	498478
2022-08-23	31.98	32.45	31.29	32.02	493071
2022-08-24	32.12	32.38	30.00	31.01	923990
2022-08-25	31.15	31.61	30.46	31.25	1348527
2022-08-26	31.39	31.71	29.30	29.34	724668
2022-08-29	28.95	29.48	28.42	28.70	653358
2022-08-30	29.18	29.49	27.61	27.80	593122
2022-08-31	28.10	28.39	27.38	27.67	1066318
2022-09-01	27.58	28.19	26.81	27.98	506869
2022-09-02	28.28	28.66	27.47	27.83	496751
2022-09-06	28.02	28.29	26.99	27.17	524880
2022-09-07	27.33	29.52	27.29	29.49	727016
2022-09-08	29.09	31.98	29.09	31.87	1017341
2022-09-09	31.98	32.13	31.00	31.35	524890
2022-09-12	31.39	31.68	30.56	31.33	556924
2022-09-13	30.36	30.91	29.41	29.91	596213
2022-09-14	29.92	30.84	29.60	30.43	389119
2022-09-15	30.04	31.75	30.04	31.09	484848
2022-09-16	30.42	30.77	29.45	29.83	1450809
2022-09-19	29.38	30.37	28.56	30.00	489219
2022-09-20	29.70	30.40	28.35	28.85	542568
2022-09-21	29.06	29.21	27.67	27.85	466059
2022-09-22	27.53	27.83	26.90	27.25	575610
2022-09-23	27.06	27.63	26.35	27.19	709061
2022-09-26	27.24	28.13	25.88	25.97	442035
2022-09-27	26.56	27.39	26.34	27.29	671797
2022-09-28	29.05	33.83	28.94	32.12	2555845
2022-09-29	31.64	32.19	29.02	29.29	1155439
2022-09-30	29.30	32.77	29.26	30.69	800515
2022-10-03	31.31	31.77	30.20	31.04	825858
2022-10-04	31.74	32.48	31.46	32.21	770484
2022-10-05	31.38	32.01	30.46	31.71	461041
2022-10-06	31.40	31.88	30.80	31.50	422499
2022-10-07	31.02	31.20	30.35	30.75	678043
2022-10-10	30.74	31.46	30.18	30.67	914424
2022-10-11	30.59	31.92	30.22	30.94	1015816
2022-10-12	30.90	31.81	30.36	31.59	636692
2022-10-13	30.74	33.96	30.47	33.92	842631
2022-10-14	34.35	34.50	32.49	32.57	665130
2022-10-17	32.91	34.00	32.55	33.70	592104
2022-10-18	34.42	34.78	32.59	32.81	346742
2022-10-19	31.31	31.57	27.31	27.87	2131989
2022-10-20	26.41	29.28	26.11	27.85	4425380
2022-10-21	28.19	29.02	27.28	28.32	1764493
2022-10-24	28.44	28.52	26.27	27.79	1265700
2022-10-25	28.12	29.07	27.41	27.46	1067853
2022-10-26	27.54	29.37	27.45	27.95	840474
2022-10-27	28.22	28.97	27.51	27.78	488756
2022-10-28	27.98	29.69	27.31	29.62	801374
2022-10-31	29.24	29.53	28.49	28.68	680852
2022-11-01	29.57	30.61	28.91	28.96	692511
2022-11-02	29.76	32.54	29.76	30.73	1121400
2022-11-03	30.46	31.46	30.00	30.63	524334
2022-11-04	29.86	30.62	26.52	28.32	1181209
2022-11-07	28.47	28.91	27.46	27.75	761028
2022-11-08	27.91	28.37	27.14	27.55	665298
2022-11-09	27.37	27.60	26.77	26.84	670579
2022-11-10	28.28	30.86	28.27	30.47	1003255
2022-11-11	30.32	32.72	30.32	31.80	681934
2022-11-14	32.23	32.54	30.93	31.00	658842
2022-11-15	32.46	32.46	30.56	31.21	525495
2022-11-16	31.19	32.15	30.25	30.63	408591
2022-11-17	30.26	30.26	28.29	28.96	571185
2022-11-18	29.79	30.07	29.05	30.00	696006
2022-11-21	29.95	30.35	29.14	29.36	617902
2022-11-22	29.47	30.45	28.90	30.33	546495
2022-11-23	30.51	31.24	30.15	30.42	668150
2022-11-25	30.09	30.61	29.95	29.97	165368
2022-11-28	29.84	30.71	28.58	28.83	522490
2022-11-29	28.89	30.46	28.84	30.18	669856
2022-11-30	30.67	32.12	29.76	31.91	840269
2022-12-01	31.92	31.98	30.29	31.20	523994
2022-12-02	30.91	32.76	30.26	32.63	751950
2022-12-05	32.96	32.99	30.08	30.94	831278
2022-12-06	30.64	30.97	30.00	30.46	486474
2022-12-07	30.42	30.74	29.54	30.10	706919
2022-12-08	30.42	30.71	29.69	30.26	370508
2022-12-09	30.12	30.20	28.32	28.36	503546
2022-12-12	28.31	29.93	28.31	29.80	752200
2022-12-13	30.91	31.60	29.98	31.41	827352
2022-12-14	31.14	31.64	30.29	30.77	543762
2022-12-15	30.49	30.67	28.67	29.03	680994
2022-12-16	28.66	29.02	27.42	28.69	2205151
2022-12-19	28.75	29.14	26.21	26.28	722837
2022-12-20	26.00	27.83	25.96	27.60	938160
2022-12-21	27.64	28.53	27.02	28.25	719924
2022-12-22	27.67	29.13	27.50	29.07	865086
2022-12-23	28.96	29.25	27.73	27.87	454617
2022-12-27	27.71	27.91	26.44	26.70	400908
2022-12-28	26.71	27.17	26.22	26.60	559379
2022-12-29	26.90	28.65	26.57	28.15	589863
2022-12-30	27.90	28.04	26.93	27.81	535661
2023-01-03	28.12	28.28	27.27	27.63	505531
2023-01-04	28.01	29.07	27.99	28.90	708355
2023-01-05	28.75	29.08	28.17	28.74	526583
2023-01-06	28.67	29.39	28.25	28.89	456308
2023-01-09	28.48	28.76	27.79	27.83	550225
2023-01-10	27.54	28.64	27.39	28.12	485620
2023-01-11	28.08	28.21	26.80	27.64	698251
2023-01-12	27.79	29.24	26.96	29.21	868980
2023-01-13	28.89	29.63	28.66	29.09	782658
2023-01-17	29.09	30.30	28.79	30.10	981193
2023-01-18	30.29	30.91	29.70	30.10	685469
2023-01-19	29.92	30.08	28.84	29.21	433792
2023-01-20	29.63	29.75	28.63	29.07	548551
2023-01-23	29.05	29.77	28.55	29.70	548283
2023-01-24	29.41	30.64	29.05	30.28	519473
2023-01-25	30.37	30.83	29.79	30.81	582656
2023-01-26	31.00	31.25	30.06	30.53	278592
2023-01-27	30.53	31.98	30.53	31.47	374702
2023-01-30	31.67	31.80	30.00	30.11	780613
2023-01-31	30.14	30.86	30.00	30.27	539246
2023-02-01	30.20	31.43	30.01	30.88	656684
2023-02-02	31.09	32.70	30.53	32.67	1403108
2023-02-03	31.92	32.81	31.52	31.70	517946
2023-02-06	31.35	31.94	30.80	31.35	414416
2023-02-07	31.36	31.97	30.71	31.96	708732
2023-02-08	31.82	31.98	30.44	30.49	594298
2023-02-09	30.73	30.90	30.01	30.03	581313
2023-02-10	29.80	29.98	28.75	29.13	643710
2023-02-13	29.13	30.32	28.95	30.19	575261
2023-02-14	29.92	30.76	29.43	29.92	452625
2023-02-15	29.40	30.33	28.96	30.27	479639
2023-02-16	29.74	30.36	29.35	29.56	539774
2023-02-17	29.79	30.53	29.29	30.52	472397
2023-02-21	30.00	30.30	28.70	28.74	663771
2023-02-22	28.85	29.54	28.49	29.23	456153
2023-02-23	29.51	29.51	26.14	26.76	1160289
2023-02-24	26.32	26.48	25.72	25.91	958348
2023-02-27	25.97	26.98	25.70	26.81	897718
2023-02-28	26.66	28.03	26.60	27.15	1218775
2023-03-01	27.12	27.49	26.96	27.30	577078
2023-03-02	26.82	27.47	26.72	27.15	781855
2023-03-03	27.32	28.14	27.00	27.81	396618
2023-03-06	27.77	27.77	26.86	27.16	625381
2023-03-07	27.12	27.42	25.70	26.07	760407
2023-03-08	26.19	26.19	25.38	25.75	459789
2023-03-09	25.77	25.79	24.03	24.14	1380157
2023-03-10	24.07	24.10	22.28	23.22	1318111
2023-03-13	22.98	24.00	22.87	23.46	861901
2023-03-14	24.25	24.25	22.97	23.57	850327
2023-03-15	22.98	24.26	22.94	23.82	767360
2023-03-16	23.51	24.09	22.98	23.44	500935
2023-03-17	23.32	23.46	22.86	23.33	1170515
2023-03-20	23.24	23.79	23.01	23.33	517551
2023-03-21	23.57	23.68	23.04	23.26	713684
2023-03-22	23.17	23.31	22.57	22.58	701631
2023-03-23	22.97	23.25	22.63	22.91	682379
2023-03-24	22.68	22.95	22.23	22.90	729057
2023-03-27	23.00	23.51	22.92	23.27	401835
2023-03-28	23.13	23.42	22.75	22.82	377036
2023-03-29	23.04	23.72	22.85	23.09	653152
2023-03-30	23.27	23.54	21.74	21.91	863350
2023-03-31	22.10	23.11	21.96	23.04	1096710
2023-04-03	22.90	23.65	22.72	23.37	677081
2023-04-04	23.39	23.68	23.10	23.66	1016217
2023-04-05	23.37	24.14	23.37	24.11	818924
2023-04-06	24.37	24.37	23.62	24.28	772184
2023-04-10	24.02	24.21	23.58	24.07	577542
2023-04-11	24.02	24.02	23.22	23.84	1039745
2023-04-12	25.50	25.50	23.58	24.13	899608
2023-04-13	24.18	25.12	24.12	24.74	637854
2023-04-14	24.65	24.83	24.21	24.71	811340
2023-04-17	24.80	25.72	24.79	25.54	771845
2023-04-18	25.71	25.71	25.07	25.12	604977
2023-04-19	24.84	25.17	24.68	24.98	495268
2023-04-20	24.80	25.00	24.47	24.79	638940
2023-04-21	24.89	25.39	24.72	25.12	545219
2023-04-24	25.14	25.28	24.68	24.95	844031
2023-04-25	24.78	24.85	23.80	23.89	898972
2023-04-26	23.80	24.62	23.64	24.37	610660
2023-04-27	24.44	24.84	24.04	24.17	569060
2023-04-28	24.20	25.25	23.79	24.84	528386
2023-05-01	24.85	25.96	24.76	25.80	634539
2023-05-02	25.57	25.62	24.32	24.38	989575
2023-05-03	24.69	26.12	24.69	25.86	731869
2023-05-04	25.80	26.63	25.10	26.48	732811
2023-05-05	27.00	27.12	25.84	26.52	536624
2023-05-08	26.46	26.66	26.02	26.56	394719
2023-05-09	26.60	27.62	26.14	27.32	696667
2023-05-10	27.61	28.72	27.14	28.37	893742
2023-05-11	28.37	28.57	27.52	27.69	697862
2023-05-12	27.77	27.97	27.35	27.96	490407
2023-05-15	28.07	32.61	28.07	32.02	1608889
2023-05-16	31.38	31.38	29.15	29.30	1133327
2023-05-17	29.42	29.88	28.73	29.74	504983
2023-05-18	29.65	30.42	29.16	30.35	826879
2023-05-19	30.81	31.83	30.74	31.58	612207
2023-05-22	31.95	32.76	31.20	31.51	755931
2023-05-23	31.50	32.36	31.09	31.96	627886
2023-05-24	31.64	31.75	30.93	31.40	537288
2023-05-25	31.39	31.39	29.53	29.81	758253
2023-05-26	29.86	30.30	29.52	29.96	698176
2023-05-30	30.09	30.49	28.90	29.27	734480
2023-05-31	29.55	30.84	29.35	30.22	1368407
2023-06-01	30.22	31.20	29.95	30.92	607832
2023-06-02	31.22	31.64	30.72	31.52	511142
2023-06-05	30.87	31.58	30.30	30.46	634243
2023-06-06	30.51	30.96	30.11	30.58	959887
2023-06-07	30.61	31.35	30.02	30.78	648329
2023-06-08	30.64	31.11	29.87	31.07	577449
2023-06-09	31.10	31.36	30.50	30.52	417783
2023-06-12	30.59	31.27	30.21	30.74	568148
2023-06-13	31.00	33.12	30.91	32.96	1336278
2023-06-14	32.99	33.12	31.88	32.47	1226105
2023-06-15	32.19	32.68	31.03	32.49	622600
2023-06-16	33.31	33.31	30.93	31.04	1429371
2023-06-20	30.25	33.11	30.24	31.61	1736188
2023-06-21	31.21	31.45	30.16	31.11	858657
2023-06-22	30.99	31.03	30.49	30.66	577088
2023-06-23	30.30	30.63	28.89	28.92	2357482
2023-06-26	28.82	29.14	28.25	28.67	712200
2023-06-27	28.85	29.39	28.35	29.17	726948
2023-06-28	29.23	30.24	28.81	29.98	1016652
2023-06-29	29.87	30.12	29.05	29.36	482830
2023-06-30	29.66	30.03	29.25	29.51	550548
2023-07-03	29.35	29.75	29.14	29.68	258013
2023-07-05	29.89	30.03	29.27	29.91	678993
2023-07-06	29.66	29.66	28.78	29.08	566248
2023-07-07	29.25	29.57	29.07	29.28	464074
2023-07-10	29.17	29.54	28.94	29.17	666716
2023-07-11	29.11	29.13	28.63	29.03	442074
2023-07-12	29.66	29.68	28.88	29.46	324825
2023-07-13	29.50	29.84	29.23	29.33	316261
2023-07-14	29.31	29.62	28.75	29.33	293738
2023-07-17	29.44	29.96	29.29	29.50	344407
2023-07-18	29.70	30.48	29.59	29.70	440958
2023-07-19	29.94	30.79	29.86	30.17	449641
2023-07-20	30.03	30.19	28.01	28.80	588930
2023-07-21	29.10	29.39	28.73	29.14	326153
2023-07-24	29.12	29.22	28.25	28.40	452664
2023-07-25	28.37	28.53	28.10	28.34	306551
2023-07-26	28.33	28.42	27.77	27.88	403517
2023-07-27	28.22	28.22	27.55	27.82	286753
2023-07-28	28.21	28.47	27.77	27.98	550202
2023-07-31	27.95	28.75	27.95	28.43	459103
2023-08-01	28.30	28.35	27.94	28.32	363760
2023-08-02	27.98	27.98	27.29	27.56	518006
2023-08-03	27.35	27.46	26.29	27.21	449593
2023-08-04	27.26	27.94	26.95	27.64	486861
2023-08-07	27.64	27.64	25.96	26.09	528628
2023-08-08	25.97	26.83	25.55	25.83	726990
2023-08-09	28.31	28.31	23.63	24.73	1325968
2023-08-10	24.79	25.13	23.84	24.24	738759
2023-08-11	24.03	24.62	23.85	24.10	548882
2023-08-14	23.79	24.55	23.51	24.43	500953
2023-08-15	24.13	24.64	23.98	24.29	647512
2023-08-16	24.19	24.58	23.00	23.54	621715
2023-08-17	23.51	23.68	22.67	22.89	642474
2023-08-18	22.65	23.14	22.41	22.58	522586
2023-08-21	22.56	23.65	22.17	23.27	650022
2023-08-22	23.13	23.54	22.59	23.20	967139
2023-08-23	23.22	23.57	22.70	22.76	566939
2023-08-24	22.82	22.82	21.95	22.32	523474
2023-08-25	22.33	23.05	22.18	23.02	475204
2023-08-28	22.99	23.23	22.25	22.77	503720
2023-08-29	22.79	23.06	22.52	22.94	360826
2023-08-30	22.89	23.33	22.82	23.33	681737
2023-08-31	23.31	23.32	22.86	23.09	684164
2023-09-01	23.29	23.62	23.10	23.31	561096
2023-09-05	23.27	24.21	23.27	23.84	946622
2023-09-06	24.57	24.98	23.66	24.70	772101
2023-09-07	24.53	24.56	23.97	24.18	775730
2023-09-08	24.20	25.17	23.91	23.98	941482
2023-09-11	23.93	23.93	23.93	23.93	66203
2023-09-12	23.88	24.31	23.73	24.13	412516
2023-09-13	24.33	24.51	23.86	23.90	558532
2023-09-14	23.97	24.58	23.75	24.17	661439
2023-09-15	24.17	24.39	23.28	23.55	2089603
2023-09-18	23.28	23.79	22.15	22.29	786056
2023-09-19	22.24	22.25	21.57	22.09	1123370
2023-09-20	22.09	22.47	21.92	22.22	680043
2023-09-21	22.01	22.53	21.89	22.49	729539
2023-09-22	22.54	22.91	22.09	22.15	548858
2023-09-25	22.07	22.29	21.58	21.99	577204
2023-09-26	21.98	22.54	21.33	21.39	613388
2023-09-27	21.51	21.68	21.21	21.53	515382
2023-09-28	21.50	21.71	20.82	20.96	613941
2023-09-29	21.04	21.12	20.52	20.63	895078
2023-10-02	20.53	20.53	19.67	19.79	1568891
2023-10-03	19.62	20.76	19.57	20.75	1037482
2023-10-04	20.72	20.85	19.83	20.62	861346
2023-10-05	20.39	21.26	20.20	21.14	833258
2023-10-06	20.79	21.20	20.52	20.91	593776
2023-10-09	20.71	21.14	20.34	20.99	856789
2023-10-10	20.99	21.89	20.71	21.65	821532
2023-10-11	21.59	21.96	21.16	21.48	451926
2023-10-12	21.49	21.61	20.15	20.51	626776
2023-10-13	20.52	20.76	20.10	20.76	821467
2023-10-16	20.66	20.97	20.17	20.75	457036
2023-10-17	20.69	21.33	20.56	20.58	836409
2023-10-18	20.42	20.42	19.26	19.33	596588
2023-10-19	19.30	19.35	18.66	18.88	716999
2023-10-20	18.80	18.80	18.08	18.32	1122365
2023-10-23	18.37	18.91	18.22	18.70	683877
2023-10-24	18.86	19.74	18.86	19.70	986200
2023-10-25	19.46	20.10	19.30	19.64	963777
2023-10-26	19.78	19.89	19.16	19.28	748408
2023-10-27	19.29	19.29	18.07	18.20	1044786
2023-10-30	18.38	19.04	18.23	18.40	566450
2023-10-31	18.33	18.85	17.98	18.83	597563
2023-11-01	18.82	19.09	18.52	19.03	946869
2023-11-02	19.32	19.65	18.89	19.59	910826
2023-11-03	20.18	22.49	20.18	21.83	1554615
2023-11-06	21.86	22.00	20.62	20.75	808295
2023-11-07	20.80	21.23	20.42	21.23	749091
2023-11-08	20.04	20.89	18.96	20.18	1166488
2023-11-09	20.40	20.40	16.95	17.11	1742614
2023-11-10	17.15	17.15	15.92	16.22	1836490
2023-11-13	15.92	16.24	15.45	16.20	1215369
2023-11-14	16.92	19.15	16.87	19.13	2110975
2023-11-15	19.13	19.47	18.40	18.48	1638739
2023-11-16	18.45	18.59	17.37	18.13	909158
2023-11-17	18.41	19.08	18.07	18.76	1062564
2023-11-20	18.86	19.59	18.60	19.19	617025
2023-11-21	18.74	18.74	18.10	18.21	818220
2023-11-22	18.58	18.81	17.92	18.10	701152
2023-11-24	18.01	18.64	18.01	18.41	408915
2023-11-27	18.26	18.34	17.50	17.94	781909
2023-11-28	17.97	18.37	17.50	18.32	804828
2023-11-29	18.45	19.05	18.34	18.39	634435
2023-11-30	18.66	18.92	18.12	18.52	1282253
2023-12-01	18.38	19.01	17.88	18.97	771397
2023-12-04	18.83	19.34	18.33	18.77	746996
2023-12-05	18.59	18.63	18.24	18.54	560918
2023-12-06	18.55	19.62	18.46	19.14	1061640
2023-12-07	19.10	19.27	18.29	18.74	1107756
2023-12-08	18.70	18.72	18.01	18.37	800514
2023-12-11	18.30	18.75	17.91	18.24	1660474
2023-12-12	18.27	19.63	17.87	19.29	955238
2023-12-13	19.85	21.60	19.53	21.55	1517824
2023-12-14	22.23	23.60	22.00	23.18	1920384
2023-12-15	23.39	23.81	22.41	22.94	3127218
2023-12-18	22.94	23.03	21.75	21.78	956005
2023-12-19	22.21	22.95	22.02	22.65	1139889
2023-12-20	22.65	22.72	21.12	21.17	1584126
2023-12-21	21.69	21.83	21.01	21.56	1204479
2023-12-22	21.87	22.61	21.56	21.96	788181
2023-12-26	22.39	22.98	22.29	22.35	627543
2023-12-27	22.45	22.62	21.88	22.21	715214
2023-12-28	22.13	22.37	21.60	21.95	971741
2023-12-29	21.91	21.91	21.43	21.46	768118
2024-01-02	21.12	21.93	20.55	21.39	689159
2024-01-03	20.94	20.94	20.18	20.33	1046383
2024-01-04	20.48	20.50	20.02	20.27	733826
2024-01-05	19.77	19.90	19.13	19.34	1258906
2024-01-08	19.26	20.36	18.79	20.36	940028
2024-01-09	20.00	20.11	19.55	19.74	705049
2024-01-10	19.51	19.76	18.56	18.79	1166424
2024-01-11	18.53	18.95	18.45	18.69	1442476
2024-01-12	18.96	19.20	18.23	18.54	902093
2024-01-16	18.20	18.62	18.00	18.37	716462
2024-01-17	18.03	18.11	17.02	17.12	1370118
2024-01-18	17.22	17.22	16.56	16.73	1198755
2024-01-19	16.65	17.14	16.25	17.09	911820
2024-01-22	17.29	17.58	17.00	17.32	712409
2024-01-23	17.84	17.84	16.90	17.10	751075
2024-01-24	17.29	17.29	16.80	17.11	809021
2024-01-25	17.30	17.65	17.05	17.20	635713
2024-01-26	17.39	17.60	16.84	16.87	526987
2024-01-29	17.01	17.60	16.51	17.52	737241
2024-01-30	17.31	17.36	16.68	16.71	885077
2024-01-31	16.60	16.67	15.90	16.01	2066166
2024-02-01	16.16	16.45	15.79	16.39	911239
2024-02-02	16.00	16.14	15.54	16.05	934211
2024-02-05	15.68	16.01	15.49	15.83	660849
2024-02-06	15.79	16.66	15.62	16.63	933038
2024-02-07	16.60	17.38	16.19	16.95	864986
2024-02-08	17.02	17.49	16.86	17.20	944586
2024-02-09	17.37	18.19	17.13	18.05	1354541
2024-02-12	18.11	18.93	18.07	18.55	1393518
2024-02-13	17.48	17.70	16.81	17.06	1370671
2024-02-14	17.50	17.98	17.05	17.89	1062510
2024-02-15	18.16	18.65	18.10	18.36	1159673
2024-02-16	17.78	18.05	16.39	17.02	3363198
2024-02-20	16.56	17.00	16.21	16.54	1261333
2024-02-21	16.38	16.62	16.11	16.53	1210193
2024-02-22	16.47	17.18	16.33	16.83	1313167
2024-02-23	16.78	17.02	16.47	16.93	1076727
2024-02-26	16.85	17.08	16.54	16.89	1204514
2024-02-27	19.94	23.52	18.67	23.35	5089751
2024-02-28	22.51	22.57	20.04	20.21	2564369
2024-02-29	20.80	20.94	19.68	19.78	1409731
2024-03-01	19.99	21.45	19.76	20.86	1284577
2024-03-04	21.41	21.41	20.49	20.66	1006024
2024-03-05	20.50	21.30	19.96	20.45	762341
2024-03-06	20.78	21.07	20.29	20.52	1723006
2024-03-07	20.71	20.84	20.30	20.53	981361
2024-03-08	21.87	21.87	20.85	20.93	1035799
2024-03-11	20.92	21.86	20.91	21.69	1061360
2024-03-12	21.56	21.72	20.60	20.77	885369
2024-03-13	20.68	21.47	20.65	20.90	1204670
2024-03-14	20.64	20.64	19.24	19.75	1243798
2024-03-15	19.71	20.35	19.66	20.13	2229188
2024-03-18	20.10	20.60	19.77	20.09	938513
2024-03-19	19.94	20.62	19.83	20.54	985710
2024-03-20	20.34	21.50	20.16	21.29	1043192
2024-03-21	21.53	21.60	20.92	21.00	1173255
2024-03-22	20.98	21.04	19.58	19.62	992823
2024-03-25	19.37	19.96	19.35	19.87	932394
2024-03-26	20.14	20.19	19.47	19.88	1246396
2024-03-27	20.05	20.92	19.85	20.77	801711
2024-03-28	20.86	21.04	20.12	20.52	991585
2024-04-01	20.52	20.75	20.06	20.56	684901
2024-04-02	20.02	20.11	19.21	19.38	1100540
2024-04-03	19.04	19.40	18.95	19.37	830286
2024-04-04	19.53	19.70	18.95	18.99	944322
2024-04-05	18.90	19.42	18.28	19.39	770353
2024-04-08	19.60	19.61	18.89	19.04	865031
2024-04-09	19.01	19.75	18.91	19.44	884361
2024-04-10	18.57	18.64	18.05	18.42	1246735
2024-04-11	18.71	19.21	18.51	19.17	872626
2024-04-12	18.97	19.01	17.84	18.26	1100928
2024-04-15	18.29	18.29	17.70	17.84	988439
2024-04-16	17.59	17.60	17.15	17.34	1080929
2024-04-17	17.38	17.56	16.79	16.82	1367429
2024-04-18	16.72	16.95	16.54	16.60	1189747
2024-04-19	16.50	16.80	15.92	16.00	1479992
2024-04-22	16.00	16.28	15.48	15.99	3056993
2024-04-23	16.14	16.80	16.02	16.11	1080081
2024-04-24	16.10	16.30	15.47	15.56	944425
2024-04-25	15.25	15.25	14.56	14.96	1140532
2024-04-26	15.08	15.49	14.90	15.43	1122313
2024-04-29	15.64	15.96	15.39	15.60	910476
2024-04-30	15.34	15.58	15.21	15.44	969506
2024-05-01	15.53	16.72	15.40	16.16	1361291
2024-05-02	16.41	16.94	15.92	16.81	842292
2024-05-03	17.17	17.90	17.04	17.14	868040
2024-05-06	17.27	17.71	16.92	17.14	730974
2024-05-07	17.37	17.42	16.71	16.85	1099315
2024-05-08	17.00	20.25	17.00	18.90	2702182
2024-05-09	18.91	19.17	18.39	18.67	946278
2024-05-10	18.84	18.95	18.27	18.31	763171
2024-05-13	18.47	19.46	18.37	19.30	771917
2024-05-14	19.88	20.28	19.47	19.75	920657
2024-05-15	20.39	20.91	20.05	20.86	1401423
2024-05-16	20.76	20.87	20.07	20.24	959663
2024-05-17	20.30	20.78	19.95	20.51	750216
2024-05-20	20.54	20.72	19.98	20.13	856057
2024-05-21	20.05	20.50	19.81	19.98	558759
2024-05-22	19.90	20.63	19.83	20.06	753631
2024-05-23	20.11	20.11	18.89	19.26	1019323
2024-05-24	19.47	19.57	19.07	19.21	813112
2024-05-28	19.55	19.78	18.77	18.90	671862
2024-05-29	18.46	18.77	17.93	18.04	820658
2024-05-30	18.44	18.55	17.99	18.46	1026133
2024-05-31	18.28	19.17	18.28	18.56	1762397
2024-06-03	18.91	20.42	18.81	20.38	1447723
2024-06-04	20.32	21.45	20.16	20.67	1290876
2024-06-05	20.88	22.04	20.65	21.85	1345808
2024-06-06	21.73	22.00	21.28	21.31	988611
2024-06-07	20.82	20.98	20.22	20.77	792584
2024-06-10	20.35	21.04	19.79	21.02	1042815
2024-06-11	20.70	21.82	20.61	21.60	978720
2024-06-12	22.14	22.82	21.54	21.54	2870895
2024-06-13	21.72	22.30	21.50	22.12	931067
2024-06-14	21.71	21.83	20.41	20.73	1047522
2024-06-17	20.48	20.90	19.74	20.48	1235143
2024-06-18	20.56	20.88	20.07	20.62	928691
2024-06-20	20.46	21.67	20.20	21.40	1127330
2024-06-21	21.62	22.74	21.62	22.63	5205747
2024-06-24	22.74	23.87	22.67	22.91	1203846
2024-06-25	22.74	23.06	22.23	22.39	829157
2024-06-26	22.29	22.41	21.65	22.00	716590
2024-06-27	22.02	23.41	21.61	22.97	1358336
2024-06-28	23.03	23.35	21.96	23.22	4105900
2024-07-01	23.01	23.12	21.81	22.01	1246652
2024-07-02	21.97	22.19	21.36	21.74	1315213
2024-07-03	21.97	22.27	21.29	21.30	491640
2024-07-05	21.06	21.32	20.83	21.14	471281
2024-07-08	21.38	21.78	21.11	21.19	839060
2024-07-09	21.12	21.20	20.43	20.96	712372
2024-07-10	21.31	21.89	20.99	21.65	2213383
2024-07-11	22.47	23.42	22.04	23.09	987299
2024-07-12	23.63	23.63	22.61	22.86	735710
2024-07-15	22.95	23.45	22.75	23.33	1155758
2024-07-16	23.66	24.07	23.39	23.94	1197674
2024-07-17	23.71	24.10	22.85	23.01	722827
2024-07-18	22.72	23.17	21.67	21.78	825050
2024-07-19	21.89	22.15	21.23	21.46	627400
2024-07-22	21.62	23.70	21.25	23.53	3222048
2024-07-23	23.38	24.06	23.14	23.88	884501
2024-07-24	23.55	24.01	23.26	23.61	795038
2024-07-25	23.78	24.80	23.45	24.09	894096
2024-07-26	24.67	24.88	23.86	24.10	543073
2024-07-29	24.12	25.10	23.87	24.38	975040
2024-07-30	24.40	24.80	23.99	24.21	616106
2024-07-31	24.50	25.24	24.02	24.37	769443
2024-08-01	23.80	24.57	22.62	23.33	1410924
2024-08-02	22.42	22.55	21.08	21.87	1478454
2024-08-05	20.11	21.87	19.74	21.64	1205904
2024-08-06	21.73	22.31	20.95	22.00	1044653
2024-08-07	22.64	22.64	21.30	21.68	800807
2024-08-08	21.95	22.68	21.75	22.28	981301
2024-08-09	22.26	22.66	21.96	22.39	625676
2024-08-12	22.41	22.76	21.75	22.52	833255
2024-08-13	22.67	23.09	22.23	23.02	778774
2024-08-14	23.05	23.19	22.25	22.48	1121155
2024-08-15	23.13	23.71	22.82	23.67	611662
2024-08-16	23.55	23.60	22.86	23.02	862926
2024-08-19	22.96	24.14	22.84	23.95	582930
2024-08-20	23.79	23.96	23.29	23.65	641925
2024-08-21	23.84	25.25	23.75	25.00	988378
2024-08-22	25.10	25.34	23.41	23.89	799200
2024-08-23	24.11	25.01	23.85	24.77	714801
2024-08-26	25.13	25.90	25.00	25.60	921657
2024-08-27	25.33	25.68	24.80	24.97	768420
2024-08-28	24.88	25.04	24.07	24.51	579044
2024-08-29	24.77	25.26	24.27	24.40	753592
2024-08-30	24.65	24.87	24.12	24.44	763634
2024-09-03	24.36	25.48	24.24	25.12	1439573
2024-09-04	25.17	25.69	24.62	25.16	702017
2024-09-05	25.25	25.40	24.78	25.25	708799
2024-09-06	25.29	25.50	24.47	25.25	695238
2024-09-09	25.27	25.81	24.85	25.59	654894
2024-09-10	25.71	26.40	25.34	26.34	788008
2024-09-11	26.22	27.11	26.07	27.08	1579680
2024-09-12	27.15	28.04	26.66	27.96	879639
2024-09-13	28.00	31.00	28.00	30.77	2696993
2024-09-16	30.77	30.96	30.12	30.33	1141306
2024-09-17	30.61	31.15	30.19	30.68	1325728
2024-09-18	30.68	32.13	30.58	30.76	1224614
2024-09-19	31.70	31.94	30.82	31.05	943473
2024-09-20	30.94	31.24	30.65	30.91	1997843
2024-09-23	31.23	31.28	30.23	30.24	828926
2024-09-24	30.24	30.51	29.58	30.32	909464
2024-09-25	30.52	30.54	28.93	29.00	1846961
2024-09-26	29.37	29.64	28.83	29.27	515197
2024-09-27	29.50	29.80	29.22	29.43	389779
2024-09-30	29.12	29.32	28.50	29.13	653445
2024-10-01	29.18	29.67	28.46	28.67	787514
2024-10-02	28.37	29.07	28.02	29.03	541486
2024-10-03	28.69	28.88	28.12	28.22	512397
2024-10-04	28.51	28.97	28.38	28.63	360601
2024-10-07	27.89	27.89	26.22	26.60	958489
2024-10-08	26.68	27.47	26.30	26.73	557398
2024-10-09	26.82	27.03	26.35	26.52	410419
2024-10-10	26.00	26.02	25.28	25.74	961720
2024-10-11	25.59	28.07	25.59	28.00	883238
2024-10-14	27.90	27.94	26.64	26.83	778967
2024-10-15	26.92	27.07	26.49	26.85	664380
2024-10-16	27.20	27.70	26.90	27.66	650981
2024-10-17	27.74	27.91	27.18	27.42	599516
2024-10-18	27.51	28.00	27.43	27.59	514767
2024-10-21	27.36	27.49	26.11	26.38	487744
2024-10-22	26.28	26.74	25.94	26.29	391813
2024-10-23	26.12	26.47	25.85	26.08	371159
2024-10-24	26.31	26.60	26.01	26.44	512262
2024-10-25	26.54	27.00	26.04	26.15	410066
2024-10-28	26.50	27.80	26.23	27.78	810046
2024-10-29	27.64	27.74	26.98	27.47	1756307
2024-10-30	27.22	27.64	26.83	26.85	576418
2024-10-31	26.64	26.74	25.55	25.96	557275
2024-11-01	26.65	27.49	26.27	27.05	837711
2024-11-04	26.91	27.63	26.76	27.21	607245
2024-11-05	26.17	27.70	26.17	27.65	556620
2024-11-06	28.98	29.60	28.23	29.55	1031187
2024-11-07	29.25	31.41	29.02	29.60	885922
2024-11-08	29.26	31.46	29.02	31.35	713529
2024-11-11	32.00	33.33	31.56	31.58	797116
2024-11-12	31.07	31.47	29.50	29.89	934442
2024-11-13	30.05	30.88	29.26	29.63	1587976
2024-11-14	29.63	29.80	28.29	28.45	831299
2024-11-15	28.38	28.62	25.00	25.05	1103219
2024-11-18	25.07	25.35	24.06	24.18	1156707
2024-11-19	24.00	24.37	23.53	24.34	1011754
2024-11-20	24.18	24.83	23.82	24.42	767974
2024-11-21	24.38	24.79	23.80	24.22	1477768
2024-11-22	24.32	24.73	23.97	24.69	830355
2024-11-25	25.17	25.77	24.46	24.50	1887986
2024-11-26	24.53	24.95	24.18	24.68	1197341
2024-11-27	25.27	25.42	24.78	25.16	577772
2024-11-29	25.10	25.42	24.81	25.00	388118
2024-12-02	24.98	25.83	24.81	25.63	593306
2024-12-03	25.63	25.72	23.83	23.89	590039
2024-12-04	23.91	24.36	23.51	23.70	680737
2024-12-05	23.55	23.61	23.02	23.32	642654
2024-12-06	23.56	25.00	23.37	24.89	513283
2024-12-09	24.90	26.18	24.89	24.96	565762
2024-12-10	24.96	25.48	24.42	24.49	846420
2024-12-11	24.59	24.69	23.85	23.87	481845
2024-12-12	23.76	23.92	23.18	23.47	598402
2024-12-13	23.33	23.45	22.61	22.97	719126
2024-12-16	23.86	24.15	23.09	23.29	1000424
2024-12-17	23.04	23.39	22.77	23.22	1721789
2024-12-18	23.30	23.31	21.04	21.43	1091228
2024-12-19	21.45	21.76	20.76	21.49	1572643
2024-12-20	21.36	22.21	21.00	21.45	2810606
2024-12-23	21.24	21.44	20.50	20.78	1023246
2024-12-24	20.75	21.07	20.49	20.92	265790
2024-12-26	20.71	21.64	20.50	21.32	525121
2024-12-27	21.06	21.63	20.50	20.61	602337
2024-12-30	20.45	20.51	19.93	20.24	862895
2024-12-31	20.41	20.80	20.06	20.38	494457
2025-01-02	20.73	21.18	20.45	20.84	698526
2025-01-03	21.20	21.56	20.96	21.26	642314
2025-01-06	21.10	21.39	19.73	19.82	1621223
2025-01-07	18.75	21.61	18.69	21.18	1660734
2025-01-08	21.19	21.83	21.10	21.25	1245656
2025-01-10	20.46	20.80	18.67	19.10	1302440
2025-01-13	19.01	19.65	18.65	19.59	840466
2025-01-14	19.85	19.90	18.52	18.74	985565
2025-01-15	19.64	22.02	19.45	21.50	1693340
2025-01-16	21.55	22.37	21.05	21.67	1302562
2025-01-17	21.94	22.27	21.47	21.93	868178
2025-01-21	22.21	23.33	22.05	23.04	1000960
2025-01-22	23.04	23.69	22.72	23.31	1025558
2025-01-23	22.96	23.35	22.35	23.28	919691
2025-01-24	23.12	23.36	22.11	22.22	861092
2025-01-27	22.02	23.20	21.85	23.19	981025
2025-01-28	23.18	23.52	22.54	23.50	625149
2025-01-29	23.35	23.79	23.15	23.41	585834
2025-01-30	23.64	24.29	23.45	23.58	803363
2025-01-31	23.37	23.81	22.73	23.30	1101245
2025-02-03	22.45	22.86	21.55	21.84	956770
2025-02-04	21.80	23.51	21.76	22.99	865576
2025-02-05	23.30	24.35	22.73	23.59	1045934
2025-02-06	23.73	23.79	22.50	22.53	908623
2025-02-07	22.41	23.04	22.11	22.25	817233
2025-02-10	22.32	22.34	20.22	20.88	1049061
2025-02-11	21.48	21.51	20.17	20.58	1059567
2025-02-12	20.13	21.03	20.05	20.82	747279
2025-02-13	21.19	21.54	20.65	21.31	579938
2025-02-14	21.50	22.29	21.23	21.37	780846
2025-02-18	21.52	22.27	21.38	21.79	730468
2025-02-19	21.62	22.27	21.33	22.23	587440
2025-02-20	22.20	22.81	21.50	21.59	784124
2025-02-21	22.00	22.05	20.68	20.73	849185
2025-02-24	20.96	20.96	20.22	20.67	777322
2025-02-25	20.83	20.83	18.95	19.20	987762
2025-02-26	19.31	19.66	18.67	18.89	724780
2025-02-27	19.13	19.52	18.40	18.60	816098
2025-02-28	18.83	19.00	16.32	16.56	2241700
2025-03-03	16.36	16.79	15.11	15.20	2262755
2025-03-04	15.10	16.50	14.01	15.95	2833135
2025-03-05	16.06	16.42	15.65	16.30	1323351
2025-03-06	0.00	0.00	0.00	16.27	1714903
2025-03-07	16.34	16.97	16.11	16.69	1620980
2025-03-10	16.36	16.53	14.88	14.95	1740823
2025-03-11	14.95	15.16	14.20	15.04	1753710
2025-03-12	15.21	16.28	15.10	15.95	2062317
2025-03-13	15.86	16.16	14.78	14.89	670750
2025-03-14	15.09	15.70	14.99	15.15	922548
2025-03-17	15.15	15.68	14.88	15.44	576435
2025-03-18	15.24	15.24	14.49	14.51	814434
2025-03-19	14.45	15.03	14.41	14.82	683597
2025-03-20	14.61	14.98	14.59	14.61	521235
2025-03-21	14.39	14.64	14.21	14.43	1554243
2025-03-24	14.71	14.82	14.31	14.76	810323
2025-03-25	14.84	14.90	14.10	14.12	936526
2025-03-26	14.13	14.31	13.67	13.81	796149
2025-03-27	13.82	14.43	13.72	14.20	654366
2025-03-28	14.14	14.84	14.02	14.78	1513549
2025-03-31	14.15	14.39	13.30	13.60	3555584
2025-04-01	13.59	13.67	12.05	12.29	2888187
2025-04-02	12.07	14.83	12.07	13.74	3629151
2025-04-03	12.87	13.36	12.45	12.79	1515083
2025-04-04	12.32	12.63	11.33	11.78	1549834
2025-04-07	11.25	11.87	10.57	11.60	1709607
2025-04-08	12.17	12.48	11.31	11.47	2582217
2025-04-09	11.14	13.36	10.80	12.86	2345756
2025-04-10	12.86	12.97	12.00	12.50	1336005
2025-04-11	12.41	12.73	12.02	12.70	1626528
2025-04-14	12.91	13.33	12.30	13.27	1803311
2025-04-15	13.15	13.63	13.03	13.17	1111532
2025-04-16	13.03	13.27	12.37	12.55	1435100
2025-04-17	12.51	12.87	12.41	12.74	979179
2025-04-21	12.59	13.66	12.31	13.15	1211828
2025-04-22	13.41	14.66	13.41	14.60	1869960
2025-04-23	15.25	15.59	14.80	14.87	1479888
2025-04-24	14.87	15.67	14.71	15.49	1361368
2025-04-25	15.23	15.82	15.01	15.68	1150370
2025-04-28	15.71	16.27	15.61	16.25	1423922
2025-04-29	16.18	16.83	16.07	16.50	1521274
2025-04-30	16.17	16.85	16.17	16.65	1911968
2025-05-01	16.53	16.64	15.74	16.06	1138395
2025-05-02	16.56	16.97	16.21	16.44	1118571
2025-05-05	16.35	16.42	15.92	15.99	843404
2025-05-06	15.69	16.17	13.90	13.97	2093948
2025-05-07	13.95	14.42	13.36	14.32	1841470
2025-05-08	14.18	14.62	13.72	14.43	1324037
2025-05-09	14.49	15.31	14.33	14.37	1367985
2025-05-12	15.29	15.56	14.64	14.80	1514884
2025-05-13	14.78	14.78	13.72	14.26	1204844
2025-05-14	14.26	14.47	13.72	13.96	1193559
2025-05-15	14.00	14.21	13.56	14.16	1050576
2025-05-16	14.15	14.24	13.69	13.78	1087534
2025-05-19	13.50	14.21	13.22	13.91	752733
2025-05-20	13.90	14.60	13.74	14.29	1008378
2025-05-21	14.07	14.45	13.58	13.69	1132330
2025-05-22	14.00	14.15	13.50	13.66	1028555
2025-05-23	13.22	13.64	13.14	13.42	786276
2025-05-27	13.70	13.95	13.16	13.21	1112597
2025-05-28	13.19	13.38	12.86	13.04	1210686
2025-05-29	13.16	13.77	12.89	13.54	3290235
2025-05-30	13.45	13.45	12.92	13.24	1205599
2025-06-02	13.29	14.11	12.94	13.96	2561972
2025-06-03	13.91	14.20	13.52	13.93	2071943
2025-06-04	13.96	14.67	13.63	14.42	2081357
2025-06-05	14.32	14.54	13.92	14.22	2052002
2025-06-06	14.41	15.36	14.36	14.70	1794421
2025-06-09	15.08	15.11	14.50	14.65	1098572
2025-06-10	14.68	15.62	14.68	15.26	1861411
2025-06-11	15.39	15.69	15.05	15.19	1180641
2025-06-12	15.04	15.37	14.70	14.93	1935800
2025-06-13	14.57	14.96	14.19	14.55	1998468
2025-06-16	14.80	14.80	14.29	14.62	1194766
2025-06-17	14.45	14.88	13.96	14.01	1074307
2025-06-18	14.00	14.28	13.68	14.09	1010461
2025-06-20	14.13	14.13	13.57	13.89	1528824
2025-06-23	13.81	13.96	13.41	13.62	1441351
2025-06-24	13.93	14.44	13.67	14.40	1852615
2025-06-25	14.45	14.79	14.18	14.45	1113337
2025-06-26	14.45	14.59	14.26	14.49	914970
2025-06-27	14.45	14.66	13.97	14.10	4079494

Explore More About DNLI

Coins representing dividend payouts and trends

DNLI Dividend History

Discover Denali Therapeutics Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

DNLI Stock Split History

Discover Denali Therapeutics Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

DNLI Historical Prices

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

Web Analytics