Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Dnow Inc (DNOW) Historical Prices: Free Download & Interactive Data Table 2025

DNOW Historical Prices

Summary

Key Stock Metrics

11.54

(October 29, 2024)

52-Week Low

18.45

(February 13, 2025)

52-Week High

37.65

(June 27, 2014)

All-Time High

15.50

(September 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-06-02	32.31	35.69	31.37	35.50	10026246
2014-06-03	35.11	35.62	34.28	34.94	6340832
2014-06-04	34.44	34.74	33.76	34.29	6382533
2014-06-05	33.59	34.55	33.59	34.28	7012745
2014-06-06	33.78	34.14	32.75	32.80	7734320
2014-06-09	32.45	32.97	32.00	32.24	7306045
2014-06-10	32.01	32.98	31.50	32.72	6381978
2014-06-11	32.26	34.37	32.21	33.56	4731858
2014-06-12	33.50	33.90	32.65	33.21	3188433
2014-06-13	32.97	34.10	32.89	33.55	1787220
2014-06-16	33.39	33.83	32.64	33.00	2558378
2014-06-17	32.83	33.71	32.56	33.66	3161682
2014-06-18	33.81	34.38	33.50	34.03	1959951
2014-06-19	34.00	34.10	33.78	34.01	912782
2014-06-20	33.89	35.32	33.50	34.11	2988884
2014-06-23	34.07	35.98	33.90	35.68	3050701
2014-06-24	35.21	37.09	35.12	35.50	3092842
2014-06-25	35.48	35.77	35.15	35.70	2386152
2014-06-26	35.58	37.31	35.55	37.19	2701007
2014-06-27	36.85	37.65	36.70	36.83	4075098
2014-06-30	36.83	37.43	35.96	36.21	2420592
2014-07-01	36.08	37.25	35.91	35.98	2302916
2014-07-02	35.83	36.49	35.77	35.78	2761634
2014-07-03	35.68	36.25	35.50	35.65	1187114
2014-07-07	35.51	35.65	35.02	35.12	1542654
2014-07-08	35.08	35.16	34.50	34.81	1477749
2014-07-09	34.75	35.04	34.54	35.00	1285645
2014-07-10	34.38	35.05	34.25	34.57	1195443
2014-07-11	34.56	35.02	34.55	34.71	837649
2014-07-14	34.92	35.30	34.78	34.84	1108579
2014-07-15	34.69	34.86	33.75	34.59	1328940
2014-07-16	34.57	34.60	33.90	34.11	1977973
2014-07-17	33.88	34.27	33.66	33.91	1443286
2014-07-18	33.82	34.23	33.70	33.95	1007698
2014-07-21	33.90	34.00	33.43	33.54	1207390
2014-07-22	33.60	34.20	33.25	33.47	1424082
2014-07-23	33.62	33.64	33.25	33.36	1094775
2014-07-24	33.26	33.79	33.26	33.44	921104
2014-07-25	33.33	33.40	33.04	33.26	588835
2014-07-28	33.37	33.40	32.77	33.32	584737
2014-07-29	33.14	33.58	32.77	33.15	1232635
2014-07-30	33.12	33.18	32.88	33.08	1089842
2014-07-31	32.76	32.88	32.12	32.19	879798
2014-08-01	32.06	32.89	31.76	32.31	1933499
2014-08-04	32.26	32.82	31.88	32.75	1262599
2014-08-05	32.53	33.07	32.25	32.75	1338347
2014-08-06	30.00	33.17	29.85	31.46	4748554
2014-08-07	31.52	31.63	29.87	30.11	2948948
2014-08-08	29.97	31.08	29.94	31.01	2364420
2014-08-11	31.10	31.51	30.51	30.78	1941169
2014-08-12	30.97	31.76	30.82	31.16	1632036
2014-08-13	30.69	32.40	30.52	32.24	1897966
2014-08-14	31.74	32.22	31.65	31.81	1338170
2014-08-15	32.21	32.34	31.74	32.04	1055830
2014-08-18	32.24	32.30	31.93	32.01	1098727
2014-08-19	32.12	32.88	32.05	32.62	784500
2014-08-20	32.50	32.67	32.10	32.48	853503
2014-08-21	32.71	33.35	32.52	32.96	1444450
2014-08-22	33.11	33.50	32.86	33.18	1071758
2014-08-25	33.41	33.50	32.88	33.02	713270
2014-08-26	33.14	33.27	32.88	32.93	663826
2014-08-27	32.96	33.01	32.77	32.95	866409
2014-08-28	32.95	32.97	32.73	32.82	446638
2014-08-29	32.80	33.21	32.80	33.03	768159
2014-09-02	32.94	33.13	32.77	32.80	1431263
2014-09-03	32.80	32.92	32.76	32.82	771508
2014-09-04	33.01	33.01	32.00	32.47	1913495
2014-09-05	32.32	32.59	31.96	32.29	1822091
2014-09-08	32.14	32.58	32.05	32.11	2076470
2014-09-09	32.11	32.54	32.00	32.07	1571743
2014-09-10	32.19	32.46	31.30	31.94	1799116
2014-09-11	31.85	32.37	31.68	32.33	1340995
2014-09-12	32.28	32.47	31.94	32.33	1245992
2014-09-15	32.22	32.37	31.96	32.02	1381741
2014-09-16	32.00	32.49	31.94	32.27	1589910
2014-09-17	32.32	32.66	31.57	31.71	1465114
2014-09-18	31.75	32.04	31.52	31.66	1067785
2014-09-19	31.86	32.45	31.84	32.03	2285633
2014-09-22	31.87	32.07	31.02	31.27	1550378
2014-09-23	31.08	31.36	30.83	31.16	1437053
2014-09-24	31.05	31.14	30.51	30.96	2494113
2014-09-25	30.86	30.92	30.57	30.68	1315559
2014-09-26	30.68	31.01	30.52	31.00	2573966
2014-09-29	30.66	31.45	30.66	31.03	1351825
2014-09-30	31.24	31.32	30.40	30.41	1337706
2014-10-01	30.36	30.42	29.47	29.59	2895034
2014-10-02	29.50	29.70	28.58	29.10	4010385
2014-10-03	29.17	29.87	29.06	29.19	2541950
2014-10-06	29.22	29.37	28.74	28.97	1674993
2014-10-07	28.89	29.24	28.62	28.67	1237073
2014-10-08	28.70	28.76	27.61	28.49	2507432
2014-10-09	28.22	28.49	27.45	27.52	1448870
2014-10-10	27.54	28.08	27.14	27.62	2062839
2014-10-13	27.39	28.07	27.19	27.41	2180206
2014-10-14	27.56	28.39	27.29	27.36	2521766
2014-10-15	27.29	28.33	26.74	27.95	2634463
2014-10-16	27.34	28.66	27.21	28.21	2315019
2014-10-17	28.63	29.14	27.18	27.51	1569218
2014-10-20	27.46	28.00	27.38	27.81	708715
2014-10-21	28.00	29.43	27.97	28.71	956736
2014-10-22	28.77	29.30	28.34	28.43	610754
2014-10-23	28.76	29.32	28.36	29.09	810700
2014-10-24	29.01	29.16	28.48	28.97	667962
2014-10-27	28.79	28.84	27.89	28.41	1395253
2014-10-28	28.43	29.64	28.26	29.51	927027
2014-10-29	29.63	30.32	29.43	30.16	890781
2014-10-30	30.11	30.20	29.69	29.91	891751
2014-10-31	29.92	30.25	29.54	30.06	1341608
2014-11-03	30.08	30.22	29.41	29.54	1585659
2014-11-04	29.60	29.76	28.05	28.25	1818389
2014-11-05	28.25	28.76	28.14	28.54	1880963
2014-11-06	28.34	28.59	26.80	27.53	5243721
2014-11-07	27.03	28.60	27.03	28.00	2032094
2014-11-10	27.94	28.34	27.11	27.45	1878308
2014-11-11	27.62	28.37	27.38	28.27	1197503
2014-11-12	27.99	29.16	27.98	28.82	1686496
2014-11-13	28.70	28.85	28.10	28.11	252104
2014-11-14	27.84	28.51	27.61	28.34	1330261
2014-11-17	28.05	28.59	27.96	28.51	2288994
2014-11-18	28.48	28.58	27.46	28.00	2841320
2014-11-19	28.00	28.21	27.39	27.53	2473677
2014-11-20	26.99	28.24	26.97	28.20	1263518
2014-11-21	28.55	28.99	28.35	28.73	1249316
2014-11-24	28.66	28.96	28.52	28.89	626238
2014-11-25	28.65	29.08	28.29	28.85	1394396
2014-11-26	28.69	29.23	28.48	28.59	2047541
2014-11-28	27.16	27.45	25.70	26.78	3038432
2014-12-01	26.69	26.69	25.68	25.78	2843140
2014-12-02	25.93	26.15	24.74	24.92	3434898
2014-12-03	24.70	25.19	23.61	24.51	2500333
2014-12-04	24.27	24.50	23.87	24.23	2098479
2014-12-05	24.47	24.49	23.80	23.92	2870630
2014-12-08	23.66	23.83	22.03	22.50	3384069
2014-12-09	22.34	23.55	22.05	23.49	2483999
2014-12-10	23.14	23.78	22.65	23.72	1840572
2014-12-11	23.58	24.49	23.36	24.01	2745217
2014-12-12	23.32	24.32	23.17	23.71	1636938
2014-12-15	23.70	24.45	23.42	23.70	1121569
2014-12-16	23.40	24.91	23.18	24.70	1324788
2014-12-17	24.45	25.36	24.39	25.14	977090
2014-12-18	25.21	25.96	24.58	24.95	1421796
2014-12-19	25.13	27.38	25.00	26.77	3017702
2014-12-22	26.75	27.32	26.13	27.28	885698
2014-12-23	27.27	28.06	27.10	27.89	897973
2014-12-24	27.15	28.36	27.15	27.42	571579
2014-12-26	27.48	27.74	27.32	27.38	617364
2014-12-29	27.38	28.01	27.11	27.14	882320
2014-12-30	26.98	27.15	26.21	26.34	891784
2014-12-31	26.12	26.30	25.31	25.73	1070113
2015-01-02	25.68	26.07	25.29	25.99	983254
2015-01-05	25.59	25.77	24.16	24.52	1735742
2015-01-06	24.44	24.95	24.11	24.23	2549948
2015-01-07	24.48	24.67	23.56	23.88	1711485
2015-01-08	24.09	24.23	23.17	23.76	2132747
2015-01-09	23.79	24.02	23.32	23.82	978007
2015-01-12	23.75	23.78	22.14	22.94	1801919
2015-01-13	22.99	23.25	22.61	22.81	2043957
2015-01-14	22.50	23.28	22.37	22.90	1935477
2015-01-15	23.05	23.49	22.81	22.94	1679906
2015-01-16	22.93	24.03	22.93	23.91	1889615
2015-01-20	23.65	23.80	22.75	23.10	1815644
2015-01-21	22.68	23.44	22.14	23.21	2450947
2015-01-22	23.14	23.32	22.46	22.94	1569223
2015-01-23	22.86	23.28	22.59	22.80	810221
2015-01-26	22.78	23.42	22.54	22.70	865005
2015-01-27	22.41	23.50	22.41	23.28	728284
2015-01-28	23.11	23.68	23.00	23.42	1182256
2015-01-29	23.46	24.95	23.19	24.54	1139501
2015-01-30	24.35	26.27	24.27	24.95	1192867
2015-02-02	24.81	26.97	24.81	26.79	1320700
2015-02-03	27.00	27.68	26.32	26.50	2200851
2015-02-04	26.32	26.48	25.41	25.46	1112406
2015-02-05	25.58	25.89	25.22	25.32	1381606
2015-02-06	25.40	26.00	24.60	24.73	1341990
2015-02-09	24.71	25.31	24.63	25.18	2005519
2015-02-10	25.15	25.68	24.54	24.90	1700517
2015-02-11	24.84	24.97	23.95	24.39	1832676
2015-02-12	24.74	25.55	24.51	24.94	1328152
2015-02-13	25.19	25.69	25.00	25.64	1097611
2015-02-17	25.60	26.02	25.09	25.86	950174
2015-02-18	25.85	26.17	24.70	24.79	1096630
2015-02-19	24.39	24.84	24.00	24.60	1357134
2015-02-20	24.54	24.69	23.05	23.39	3354667
2015-02-23	22.50	22.54	21.42	22.30	5885200
2015-02-24	22.31	22.68	21.92	22.44	1760375
2015-02-25	22.35	23.05	21.98	22.16	1977744
2015-02-26	22.16	22.33	21.13	21.35	1366608
2015-02-27	21.45	21.55	21.03	21.25	1312964
2015-03-02	21.25	22.05	21.14	22.05	1269784
2015-03-03	22.01	22.64	21.92	22.21	1273514
2015-03-04	22.31	23.36	21.83	23.26	1310471
2015-03-05	23.18	23.25	22.71	22.76	474956
2015-03-06	22.56	24.48	22.50	23.62	1399020
2015-03-09	23.74	24.26	23.16	24.20	851030
2015-03-10	24.12	25.38	24.12	24.62	1047485
2015-03-11	24.79	25.32	24.22	24.35	725600
2015-03-12	24.57	25.07	24.20	24.25	438361
2015-03-13	22.71	23.00	21.76	22.16	2216201
2015-03-16	22.65	22.65	21.44	21.85	1450575
2015-03-17	21.53	21.79	20.67	20.82	1797167
2015-03-18	20.70	20.87	20.12	20.73	1672889
2015-03-19	20.52	20.68	20.00	20.27	919672
2015-03-20	20.29	20.58	20.04	20.52	3202543
2015-03-23	20.54	20.74	20.42	20.47	1311628
2015-03-24	20.51	20.58	20.34	20.46	481928
2015-03-25	20.77	20.82	20.41	20.63	798372
2015-03-26	20.80	20.87	20.47	20.50	481976
2015-03-27	20.59	20.70	20.17	20.69	886371
2015-03-30	21.00	21.94	20.93	21.83	961278
2015-03-31	21.70	21.77	21.33	21.64	1102690
2015-04-01	21.62	22.21	21.52	21.66	948582
2015-04-02	21.51	22.00	21.51	21.84	537381
2015-04-06	22.17	22.17	21.69	21.85	1497540
2015-04-07	21.76	23.20	21.60	23.13	774965
2015-04-08	22.99	23.50	22.75	23.07	852571
2015-04-09	22.86	23.15	22.06	22.15	1215927
2015-04-10	22.14	22.29	21.58	21.65	749665
2015-04-13	21.68	21.73	21.36	21.40	808322
2015-04-14	21.43	21.79	21.07	21.74	1392937
2015-04-15	21.84	22.51	21.77	22.30	1858582
2015-04-16	22.33	23.17	22.04	22.98	1715800
2015-04-17	22.86	23.35	22.52	23.31	1092381
2015-04-20	23.39	23.75	23.28	23.69	1086136
2015-04-21	23.71	23.94	22.77	22.82	749030
2015-04-22	22.85	22.97	22.16	22.29	652925
2015-04-23	22.27	22.93	21.86	22.83	542714
2015-04-24	22.74	22.94	22.40	22.49	358366
2015-04-27	22.61	22.66	21.88	22.28	682648
2015-04-28	22.18	22.50	21.79	22.47	373482
2015-04-29	22.41	24.15	22.30	23.80	1166388
2015-04-30	23.66	23.96	23.22	23.90	1327260
2015-05-01	23.86	24.94	23.86	24.64	1307382
2015-05-04	24.69	24.94	24.30	24.31	544330
2015-05-05	24.40	25.04	24.09	24.95	834623
2015-05-06	25.03	25.07	24.24	24.42	712097
2015-05-07	23.98	25.00	22.84	23.62	1049827
2015-05-08	23.72	24.98	23.22	24.93	954635
2015-05-11	24.89	25.03	24.23	25.00	606795
2015-05-12	25.10	25.70	25.02	25.59	1390318
2015-05-13	25.75	25.86	25.14	25.33	573419
2015-05-14	25.37	25.50	24.85	24.98	884443
2015-05-15	24.93	25.17	24.47	24.90	500649
2015-05-18	24.71	25.40	24.30	25.27	814124
2015-05-19	24.88	24.88	23.12	24.04	1104782
2015-05-20	24.01	24.22	23.69	23.85	766478
2015-05-21	23.98	24.13	23.63	24.03	694794
2015-05-22	23.70	24.03	23.42	23.63	342477
2015-05-26	23.48	23.53	22.72	22.92	689914
2015-05-27	22.80	23.36	22.64	23.10	511677
2015-05-28	23.02	23.18	22.61	22.90	571016
2015-05-29	22.81	23.45	22.61	23.12	1176111
2015-06-01	23.59	23.71	22.71	22.85	909876
2015-06-02	23.00	23.09	22.77	22.79	792645
2015-06-03	22.78	23.51	22.75	23.39	1089405
2015-06-04	23.31	23.38	23.00	23.09	409691
2015-06-05	23.04	23.69	22.99	23.03	498043
2015-06-08	22.94	22.97	22.26	22.67	423893
2015-06-09	22.78	22.97	22.46	22.51	418268
2015-06-10	22.71	22.86	22.50	22.66	634830
2015-06-11	22.56	22.64	21.95	22.01	721984
2015-06-12	21.95	22.15	21.72	21.80	483194
2015-06-15	21.74	21.74	20.93	21.48	2584195
2015-06-16	21.50	21.80	21.18	21.41	579398
2015-06-17	21.43	21.61	21.07	21.30	579012
2015-06-18	21.36	21.77	20.83	21.52	568614
2015-06-19	21.47	21.81	21.34	21.73	802181
2015-06-22	21.75	22.13	21.56	21.92	673087
2015-06-23	21.91	22.18	21.85	21.97	310719
2015-06-24	21.86	22.03	21.41	21.44	473889
2015-06-25	21.46	21.57	20.58	20.90	738898
2015-06-26	20.90	20.98	20.32	20.33	716667
2015-06-29	20.21	20.33	20.01	20.12	1246344
2015-06-30	20.25	20.30	19.60	19.91	938484
2015-07-01	19.84	20.02	19.46	19.66	1424455
2015-07-02	19.50	19.65	19.27	19.60	1067542
2015-07-06	19.31	19.58	19.02	19.19	2143835
2015-07-07	19.15	19.30	18.58	19.10	1702244
2015-07-08	19.00	19.04	18.02	18.47	2077261
2015-07-09	18.68	19.63	18.43	19.35	1472287
2015-07-10	19.36	19.77	19.21	19.74	1566825
2015-07-13	19.77	19.79	19.36	19.66	573001
2015-07-14	19.60	19.83	19.50	19.73	516415
2015-07-15	19.58	19.67	18.78	18.83	665123
2015-07-16	18.85	18.96	18.64	18.73	576694
2015-07-17	18.70	18.77	18.47	18.60	1347437
2015-07-20	18.60	18.86	18.57	18.83	688253
2015-07-21	18.87	19.14	18.76	18.90	648681
2015-07-22	18.85	19.01	18.51	18.67	845912
2015-07-23	18.71	19.67	18.47	19.62	1083949
2015-07-24	19.57	19.57	18.25	18.39	814132
2015-07-27	18.16	18.38	17.74	17.81	1081340
2015-07-28	17.92	18.24	17.44	18.08	1029231
2015-07-29	18.06	19.08	18.01	18.98	1003783
2015-07-30	18.95	18.96	18.17	18.22	828306
2015-07-31	18.30	18.30	17.36	17.40	940449
2015-08-03	17.27	17.67	16.97	17.07	1503560
2015-08-04	17.07	17.56	16.46	16.62	1836129
2015-08-05	16.56	17.32	16.32	17.04	1852602
2015-08-06	16.83	18.35	16.83	18.20	2788790
2015-08-07	18.17	18.68	18.05	18.17	1786663
2015-08-10	18.22	18.89	18.12	18.72	1233021
2015-08-11	18.44	19.13	18.35	19.07	2471717
2015-08-12	18.99	19.30	18.06	18.44	1876569
2015-08-13	18.55	18.77	17.35	17.52	1207438
2015-08-14	17.49	17.79	17.11	17.19	1288226
2015-08-17	17.19	17.53	17.11	17.41	621563
2015-08-18	17.33	17.52	17.01	17.20	611016
2015-08-19	17.09	17.22	16.49	16.51	829757
2015-08-20	16.54	16.70	15.86	16.01	2536570
2015-08-21	15.89	16.17	15.48	15.50	2389244
2015-08-24	14.75	15.69	14.00	14.99	2169449
2015-08-25	15.39	15.48	14.89	15.08	1624426
2015-08-26	15.42	15.44	15.02	15.35	1486821
2015-08-27	15.66	16.17	15.48	16.15	872978
2015-08-28	16.09	16.78	16.09	16.34	959406
2015-08-31	16.25	17.25	15.96	17.06	1046519
2015-09-01	16.62	17.26	16.51	16.87	2333970
2015-09-02	17.10	17.14	16.45	17.01	2574711
2015-09-03	17.01	17.44	16.84	17.37	1362172
2015-09-04	17.12	17.53	17.10	17.41	1401629
2015-09-08	17.54	17.65	17.28	17.47	1778067
2015-09-09	17.45	17.71	16.08	16.42	3087025
2015-09-10	16.33	16.56	15.70	16.19	1770905
2015-09-11	15.97	16.28	15.72	16.19	3131772
2015-09-14	16.25	16.41	16.06	16.26	2259467
2015-09-15	16.28	16.44	15.50	15.95	1640202
2015-09-16	15.98	16.85	15.88	16.75	1222466
2015-09-17	16.73	17.47	16.50	17.24	2408025
2015-09-18	16.94	17.03	16.54	16.72	2778138
2015-09-21	16.97	17.04	16.07	16.11	2470936
2015-09-22	15.94	16.29	15.76	16.09	1268229
2015-09-23	16.04	16.46	15.95	16.20	1304298
2015-09-24	16.09	16.36	15.90	16.08	1020816
2015-09-25	16.08	16.09	15.32	15.74	1004488
2015-09-28	15.44	15.65	15.12	15.44	948900
2015-09-29	15.46	15.61	15.05	15.17	826289
2015-09-30	15.22	15.37	14.50	14.80	1341434
2015-10-01	14.99	15.57	14.86	15.01	1487115
2015-10-02	14.85	16.08	14.85	16.05	999529
2015-10-05	16.19	16.96	16.00	16.71	1426831
2015-10-06	16.75	17.79	16.72	17.55	2236786
2015-10-07	17.76	18.25	17.11	17.65	1690856
2015-10-08	17.65	18.09	17.32	17.82	1988381
2015-10-09	17.92	18.06	17.59	17.86	1082618
2015-10-12	17.84	17.95	17.23	17.51	1039691
2015-10-13	17.46	17.68	17.28	17.39	704122
2015-10-14	17.41	17.67	17.21	17.60	703601
2015-10-15	17.58	17.62	17.00	17.40	750487
2015-10-16	17.40	17.49	16.51	17.02	1064937
2015-10-19	16.90	16.96	16.03	16.29	736989
2015-10-20	16.30	16.80	16.15	16.27	1076410
2015-10-21	16.15	16.55	15.95	15.99	812781
2015-10-22	16.10	16.72	15.95	16.37	1456324
2015-10-23	16.37	16.70	16.04	16.58	1408180
2015-10-26	16.49	16.63	15.99	16.15	697618
2015-10-27	15.98	16.16	15.34	15.81	1094725
2015-10-28	16.16	16.67	15.88	16.54	1421870
2015-10-29	16.93	17.29	16.40	16.70	1048393
2015-10-30	16.79	17.04	16.11	16.51	1157596
2015-11-02	16.59	17.40	16.35	17.12	2229374
2015-11-03	16.56	17.97	16.56	17.77	1643875
2015-11-04	17.73	18.22	17.60	17.83	1760431
2015-11-05	17.75	18.48	17.61	17.80	1519058
2015-11-06	17.62	18.50	17.43	18.04	1597967
2015-11-09	17.99	18.24	17.42	18.01	1404997
2015-11-10	18.00	18.50	17.85	18.00	1385366
2015-11-11	17.99	18.11	16.42	16.60	1015586
2015-11-12	16.43	17.19	16.21	17.07	1442772
2015-11-13	16.98	17.48	16.95	17.32	1115170
2015-11-16	17.29	17.81	16.95	17.05	1187059
2015-11-17	17.04	17.41	16.84	17.12	1294221
2015-11-18	17.20	18.22	17.20	18.18	1294294
2015-11-19	17.98	18.51	17.98	18.28	1122560
2015-11-20	18.26	18.50	18.07	18.37	1335437
2015-11-23	18.27	18.49	17.77	18.11	1146746
2015-11-24	18.13	18.61	18.09	18.30	1346081
2015-11-25	18.21	18.51	17.91	18.31	880145
2015-11-27	18.23	18.50	17.99	18.11	379104
2015-11-30	18.18	18.60	18.03	18.38	1042614
2015-12-01	18.29	18.57	18.15	18.44	1497996
2015-12-02	18.31	18.95	18.06	18.31	1435954
2015-12-03	18.31	18.51	17.98	18.39	1068204
2015-12-04	18.18	18.37	17.67	18.20	1047288
2015-12-07	17.89	18.15	16.93	16.99	1199042
2015-12-08	16.78	16.94	16.38	16.76	1113074
2015-12-09	16.80	17.47	16.80	16.96	995434
2015-12-10	16.90	17.46	16.88	17.38	844503
2015-12-11	17.17	17.21	16.55	16.60	736793
2015-12-14	16.53	16.53	15.82	16.25	1137426
2015-12-15	16.41	16.57	16.12	16.48	1513807
2015-12-16	16.42	16.67	15.84	15.92	1304549
2015-12-17	15.93	16.33	15.79	16.06	1267574
2015-12-18	15.94	16.13	15.54	15.87	1976447
2015-12-21	15.79	16.17	15.38	16.02	1113318
2015-12-22	16.02	16.55	15.91	16.35	836479
2015-12-23	16.40	16.87	16.37	16.77	1551393
2015-12-24	16.75	17.09	16.72	16.85	489677
2015-12-28	16.61	16.61	15.17	15.68	3236469
2015-12-29	15.78	16.00	15.49	15.95	2015931
2015-12-30	15.64	16.15	15.63	16.02	1043970
2015-12-31	15.96	16.15	15.78	15.82	769639
2016-01-04	15.76	16.25	15.60	15.97	1857977
2016-01-05	16.00	16.24	15.27	15.31	1753658
2016-01-06	15.05	15.29	14.52	14.60	1687832
2016-01-07	14.47	15.11	14.38	14.70	2942301
2016-01-08	14.82	15.22	14.21	14.25	1213538
2016-01-11	14.18	14.29	13.81	14.08	1514388
2016-01-12	14.34	14.39	13.38	13.75	1783363
2016-01-13	13.87	14.00	13.07	13.37	1348996
2016-01-14	13.50	13.95	13.07	13.55	1933979
2016-01-15	13.15	13.67	12.99	13.48	1521859
2016-01-19	13.58	13.82	12.62	12.84	1523848
2016-01-20	12.58	12.71	12.03	12.54	2322803
2016-01-21	12.44	12.87	12.37	12.61	1845963
2016-01-22	12.98	13.23	12.64	12.98	1986806
2016-01-25	12.70	13.21	12.39	12.48	1577967
2016-01-26	12.71	12.89	12.42	12.85	1184349
2016-01-27	12.71	13.02	12.59	12.75	1230151
2016-01-28	13.22	13.38	12.63	12.81	1872607
2016-01-29	12.86	13.56	12.86	13.56	1608768
2016-02-01	13.29	13.45	12.75	13.20	1291171
2016-02-02	12.94	13.02	12.57	12.59	849096
2016-02-03	12.80	13.26	12.47	13.23	1026803
2016-02-04	13.35	14.04	13.31	13.85	1549570
2016-02-05	13.70	14.09	13.68	13.89	2036635
2016-02-08	13.74	13.85	13.36	13.70	1527076
2016-02-09	13.49	13.70	12.83	13.07	1358542
2016-02-10	13.02	13.29	12.73	12.98	1237657
2016-02-11	12.74	13.14	12.39	12.94	1218258
2016-02-12	13.06	13.33	12.86	12.99	1969581
2016-02-16	13.12	13.43	12.97	13.22	1805678
2016-02-17	13.33	14.00	13.33	13.92	2619677
2016-02-18	14.10	14.22	13.56	13.96	1832152
2016-02-19	13.84	14.06	13.50	13.71	1302748
2016-02-22	13.91	14.17	13.88	13.94	1120102
2016-02-23	14.20	15.62	14.10	14.40	2624113
2016-02-24	14.18	15.09	13.71	15.01	2228200
2016-02-25	14.97	15.52	14.68	15.48	2658006
2016-02-26	15.74	16.09	15.71	15.91	1539725
2016-02-29	15.95	16.26	15.81	16.18	1332742
2016-03-01	16.27	16.94	16.18	16.79	2609390
2016-03-02	16.82	17.29	16.40	17.28	1747146
2016-03-03	17.23	17.98	17.14	17.78	1800362
2016-03-04	17.85	18.94	17.84	18.66	2141514
2016-03-07	18.60	20.08	18.52	20.02	2061548
2016-03-08	19.75	20.00	17.85	18.12	2853602
2016-03-09	18.31	18.67	18.00	18.25	1322316
2016-03-10	18.18	18.53	17.68	18.30	1436087
2016-03-11	18.65	18.94	18.25	18.46	1384070
2016-03-14	18.13	18.33	17.83	18.22	856102
2016-03-15	17.98	18.14	17.49	18.04	860628
2016-03-16	18.04	18.41	17.89	18.37	820836
2016-03-17	18.55	18.93	18.35	18.64	755794
2016-03-18	18.68	19.01	18.54	18.81	1424894
2016-03-21	18.82	18.95	18.60	18.82	873837
2016-03-22	18.62	18.92	18.47	18.52	730031
2016-03-23	18.36	18.59	18.02	18.03	546154
2016-03-24	17.70	18.23	17.60	18.21	825718
2016-03-28	18.30	18.38	17.89	18.20	355535
2016-03-29	17.88	18.14	17.67	17.99	913558
2016-03-30	18.21	18.25	17.57	17.95	1197469
2016-03-31	17.92	18.13	17.61	17.72	1085304
2016-04-01	17.45	17.77	17.14	17.70	903916
2016-04-04	17.70	17.84	16.82	17.00	866288
2016-04-05	16.91	17.03	16.71	16.86	723024
2016-04-06	16.91	16.95	16.49	16.84	847853
2016-04-07	16.76	16.85	15.77	15.96	1223490
2016-04-08	16.26	16.85	16.19	16.54	1357483
2016-04-11	16.65	17.00	16.45	16.73	942872
2016-04-12	16.64	17.37	16.46	17.16	689377
2016-04-13	17.17	17.28	16.93	17.11	773637
2016-04-14	17.13	17.25	16.92	17.05	856172
2016-04-15	16.95	17.15	16.51	17.05	800235
2016-04-18	16.78	17.47	16.59	17.43	961956
2016-04-19	17.58	18.24	17.45	18.04	1143516
2016-04-20	17.97	18.15	17.82	17.85	1145174
2016-04-21	17.98	18.18	17.64	17.76	789288
2016-04-22	17.79	18.51	17.76	18.28	1101666
2016-04-25	18.22	18.22	17.60	17.75	1841104
2016-04-26	17.82	17.92	17.56	17.89	1464366
2016-04-27	17.98	18.50	17.77	18.31	1665660
2016-04-28	18.23	18.26	17.56	17.63	1349112
2016-04-29	17.86	18.44	17.65	18.06	1968180
2016-05-02	18.12	18.20	17.64	17.90	1082578
2016-05-03	17.70	17.83	17.05	17.22	1017328
2016-05-04	17.22	17.48	16.80	17.01	1329413
2016-05-05	17.39	17.50	16.72	17.01	1856939
2016-05-06	16.93	17.48	16.72	17.22	1997544
2016-05-09	17.02	17.17	16.70	16.92	1214713
2016-05-10	17.00	17.19	16.77	17.10	935058
2016-05-11	17.01	17.26	16.73	17.00	1378450
2016-05-12	17.21	17.21	16.84	17.05	1339097
2016-05-13	17.02	17.02	16.46	16.58	1137157
2016-05-16	16.74	17.21	16.70	16.84	1462736
2016-05-17	16.83	17.41	16.77	17.13	1274580
2016-05-18	17.01	17.20	16.20	16.26	907140
2016-05-19	16.11	16.28	15.85	16.13	1194121
2016-05-20	16.23	16.90	16.23	16.88	998079
2016-05-23	16.76	16.96	16.50	16.83	571910
2016-05-24	16.90	16.90	16.24	16.42	1069056
2016-05-25	16.62	17.39	16.20	17.27	1176351
2016-05-26	17.39	17.50	16.95	17.08	790466
2016-05-27	17.04	17.15	16.85	17.07	537274
2016-05-31	17.15	17.46	17.07	17.34	652028
2016-06-01	17.08	17.55	16.74	17.45	1297400
2016-06-02	17.29	17.65	17.07	17.65	1453171
2016-06-03	17.75	17.94	17.49	17.70	1095120
2016-06-06	17.96	18.99	17.86	18.95	1389196
2016-06-07	18.96	19.41	18.76	19.30	1301088
2016-06-08	19.41	19.64	19.08	19.20	1134563
2016-06-09	18.92	19.29	18.76	19.10	735137
2016-06-10	18.83	18.96	18.49	18.51	727106
2016-06-13	18.43	18.68	18.28	18.30	720476
2016-06-14	18.21	18.59	18.09	18.47	937853
2016-06-15	18.45	18.80	18.25	18.27	845492
2016-06-16	18.02	18.20	17.74	18.07	1055680
2016-06-17	18.25	18.81	18.20	18.49	1066396
2016-06-20	18.75	19.09	18.69	18.82	1003742
2016-06-21	18.77	18.94	18.63	18.82	1284228
2016-06-22	18.82	19.05	18.60	18.62	1105269
2016-06-23	18.86	19.44	18.86	19.20	1311040
2016-06-24	18.22	18.61	18.03	18.27	10075427
2016-06-27	18.02	18.02	16.80	16.80	1444491
2016-06-28	17.02	17.13	16.52	16.58	1349102
2016-06-29	16.88	17.55	16.84	17.44	1146249
2016-06-30	17.42	18.14	17.25	18.14	1939013
2016-07-01	18.15	18.70	18.09	18.59	937524
2016-07-05	18.28	18.44	17.55	17.87	900395
2016-07-06	17.86	18.31	17.68	18.28	1234841
2016-07-07	18.35	18.80	18.25	18.41	1214734
2016-07-08	18.61	19.25	18.61	19.14	1082843
2016-07-11	19.46	19.59	19.14	19.44	1207631
2016-07-12	19.75	20.25	19.55	20.15	1697424
2016-07-13	20.25	20.36	19.99	20.18	1880357
2016-07-14	20.34	20.71	20.24	20.54	1138537
2016-07-15	20.70	20.78	20.44	20.67	984689
2016-07-18	20.57	20.69	20.33	20.59	931213
2016-07-19	20.48	20.68	20.01	20.09	1315708
2016-07-20	19.86	19.94	19.50	19.75	1525886
2016-07-21	19.75	19.87	18.89	18.94	1095631
2016-07-22	18.95	19.15	18.74	18.90	882526
2016-07-25	18.76	18.83	18.46	18.52	1264467
2016-07-26	18.47	19.00	18.39	18.76	2754203
2016-07-27	18.91	19.27	18.54	18.76	1486775
2016-07-28	18.73	19.03	18.53	18.54	849836
2016-07-29	18.35	18.55	18.11	18.31	1914174
2016-08-01	18.21	18.28	17.88	17.93	1475561
2016-08-02	18.13	18.27	17.67	18.10	1691886
2016-08-03	19.15	19.59	18.31	19.48	2546877
2016-08-04	19.61	20.13	19.59	19.93	1887732
2016-08-05	20.06	20.47	19.93	20.43	1544741
2016-08-08	20.51	20.93	20.42	20.82	1061507
2016-08-09	20.90	21.06	20.82	21.00	1323470
2016-08-10	21.05	21.33	20.93	20.98	860038
2016-08-11	21.00	21.15	20.94	21.03	650288
2016-08-12	21.03	21.03	20.40	20.47	737190
2016-08-15	20.57	20.93	20.52	20.63	860291
2016-08-16	20.73	20.73	20.46	20.54	750358
2016-08-17	20.53	20.64	20.31	20.60	744981
2016-08-18	20.65	21.29	20.65	21.29	809455
2016-08-19	21.19	21.23	20.93	21.19	623155
2016-08-22	21.00	21.05	20.72	21.03	677985
2016-08-23	21.06	21.52	21.03	21.41	858208
2016-08-24	21.34	21.50	21.28	21.40	1019533
2016-08-25	21.37	21.60	21.10	21.19	623713
2016-08-26	21.24	21.63	21.18	21.24	936915
2016-08-29	21.18	21.72	21.18	21.55	603495
2016-08-30	21.54	21.73	21.16	21.21	651604
2016-08-31	21.13	21.20	20.54	20.64	1006256
2016-09-01	20.57	20.84	20.17	20.35	849500
2016-09-02	20.60	21.09	20.57	20.75	946033
2016-09-06	20.86	20.97	20.32	20.54	622587
2016-09-07	20.56	20.68	20.30	20.44	612567
2016-09-08	20.56	21.19	20.48	21.16	587483
2016-09-09	20.90	20.98	20.22	20.22	926571
2016-09-12	19.98	21.02	19.98	20.89	938092
2016-09-13	20.50	20.71	19.92	20.00	678980
2016-09-14	19.93	20.03	19.56	19.63	590749
2016-09-15	19.58	19.58	19.35	19.47	694841
2016-09-16	19.12	19.47	19.03	19.10	991716
2016-09-19	19.37	19.64	18.99	19.04	565796
2016-09-20	19.05	19.12	18.73	18.73	395696
2016-09-21	18.91	19.28	18.85	19.23	535260
2016-09-22	19.85	19.90	19.47	19.81	572304
2016-09-23	19.66	20.14	19.59	19.96	1090113
2016-09-26	19.99	20.26	19.76	19.77	946531
2016-09-27	19.57	19.64	19.21	19.47	456573
2016-09-28	19.51	20.48	19.42	20.46	669179
2016-09-29	20.60	21.11	20.42	20.77	713840
2016-09-30	21.00	21.75	20.77	21.43	1097998
2016-10-03	21.52	21.74	21.16	21.61	974526
2016-10-04	21.66	22.01	21.11	21.24	1168635
2016-10-05	21.54	22.23	21.38	22.10	847536
2016-10-06	22.14	22.14	21.54	22.00	805078
2016-10-07	22.00	22.24	21.63	22.03	707296
2016-10-10	22.27	22.81	22.27	22.68	1234672
2016-10-11	22.52	22.52	21.93	22.45	811711
2016-10-12	22.40	22.48	22.13	22.26	514298
2016-10-13	21.92	22.09	21.40	21.78	1125521
2016-10-14	21.97	22.18	21.63	21.80	900750
2016-10-17	21.85	22.01	21.65	21.74	750405
2016-10-18	22.03	22.16	21.42	21.72	1500405
2016-10-19	21.79	22.46	21.61	22.27	549065
2016-10-20	22.08	22.37	21.88	21.93	603207
2016-10-21	21.72	22.09	21.65	21.96	559878
2016-10-24	22.11	22.27	21.73	22.06	466132
2016-10-25	22.05	22.05	21.29	21.81	584981
2016-10-26	21.58	22.12	21.55	21.62	540541
2016-10-27	21.70	21.81	21.29	21.75	1110857
2016-10-28	21.69	22.15	21.50	21.69	1808057
2016-10-31	21.72	21.90	21.34	21.56	1048475
2016-11-01	21.85	21.91	21.36	21.60	1148469
2016-11-02	20.55	20.85	18.08	18.39	3626525
2016-11-03	18.30	18.42	17.89	18.05	2555710
2016-11-04	17.87	18.31	17.87	18.06	1730679
2016-11-07	18.20	18.40	17.79	18.06	1532910
2016-11-08	17.97	18.27	17.78	18.09	875508
2016-11-09	18.06	19.42	18.03	19.05	1431411
2016-11-10	19.08	19.66	18.99	19.27	1786895
2016-11-11	19.15	19.60	18.64	18.92	1743823
2016-11-14	19.00	19.32	18.86	19.07	1400299
2016-11-15	19.16	19.75	19.09	19.68	1216264
2016-11-16	19.57	19.96	19.57	19.81	765810
2016-11-17	20.00	20.23	19.64	19.70	544888
2016-11-18	19.78	19.92	19.62	19.90	599337
2016-11-21	20.40	20.47	20.08	20.24	686722
2016-11-22	20.53	20.55	20.08	20.53	520952
2016-11-23	20.36	21.08	20.34	21.06	432271
2016-11-25	21.08	21.12	20.86	20.99	346658
2016-11-28	21.13	21.13	20.33	20.37	444273
2016-11-29	20.02	20.20	19.66	19.67	842174
2016-11-30	20.63	21.62	20.40	21.54	1690891
2016-12-01	22.00	22.03	21.49	21.91	1281685
2016-12-02	21.82	22.50	21.82	22.22	948734
2016-12-05	22.55	22.95	22.23	22.78	1045505
2016-12-06	22.61	23.15	22.35	23.11	997395
2016-12-07	23.41	23.49	22.91	23.21	1338047
2016-12-08	23.37	23.39	22.49	23.03	1177512
2016-12-09	23.15	23.46	22.69	22.92	686910
2016-12-12	23.44	23.53	22.90	22.93	1554262
2016-12-13	23.18	23.18	22.53	22.73	1371055
2016-12-14	22.55	22.73	21.85	21.89	753506
2016-12-15	21.75	22.38	21.75	22.21	980646
2016-12-16	22.25	22.41	21.92	22.25	1675440
2016-12-19	21.99	22.24	21.87	22.21	969987
2016-12-20	22.38	22.68	22.00	22.01	1875946
2016-12-21	22.04	22.35	22.04	22.14	1169835
2016-12-22	22.11	22.23	21.18	21.25	718439
2016-12-23	21.26	21.83	21.20	21.53	615159
2016-12-27	21.68	21.94	21.47	21.54	668163
2016-12-28	21.66	21.76	20.89	20.94	677775
2016-12-29	20.90	20.99	20.22	20.44	795853
2016-12-30	20.48	20.79	20.39	20.47	896342
2017-01-03	20.87	21.39	20.58	21.24	972995
2017-01-04	21.24	21.42	20.83	21.00	1146383
2017-01-05	20.96	21.00	20.42	20.85	932664
2017-01-06	20.94	21.38	20.69	21.01	1294161
2017-01-09	20.78	20.82	19.87	19.89	1280525
2017-01-10	20.60	20.84	20.07	20.60	2080869
2017-01-11	20.60	21.45	20.47	21.38	1188857
2017-01-12	21.56	21.57	20.52	20.90	765318
2017-01-13	20.89	21.31	20.79	20.99	574205
2017-01-17	21.08	21.20	20.76	21.18	613586
2017-01-18	21.11	21.73	21.11	21.68	752540
2017-01-19	21.79	21.94	21.44	21.60	1273933
2017-01-20	21.70	21.96	21.62	21.85	659972
2017-01-23	21.65	21.80	21.17	21.48	433747
2017-01-24	21.68	22.52	21.61	22.30	1005643
2017-01-25	22.33	22.86	22.21	22.62	980169
2017-01-26	22.65	22.79	22.12	22.20	511489
2017-01-27	22.11	22.26	21.94	22.09	418532
2017-01-30	21.96	21.97	21.16	21.48	837701
2017-01-31	21.52	21.62	21.10	21.26	1031510
2017-02-01	21.40	21.55	21.10	21.40	700802
2017-02-02	21.38	21.38	21.03	21.12	563109
2017-02-03	21.18	21.64	21.08	21.46	681326
2017-02-06	21.42	21.51	21.09	21.26	685096
2017-02-07	21.25	21.46	21.05	21.37	904261
2017-02-08	21.13	21.49	20.61	21.40	1030738
2017-02-09	21.53	22.48	21.53	22.40	962666
2017-02-10	22.66	22.82	22.44	22.49	1603509
2017-02-13	22.54	22.78	22.23	22.41	1116656
2017-02-14	22.33	22.71	22.20	22.67	985231
2017-02-15	21.72	22.27	20.95	20.99	1886621
2017-02-16	20.99	21.32	20.17	20.64	2003835
2017-02-17	20.48	20.51	20.17	20.36	2358856
2017-02-21	20.62	20.79	20.50	20.64	1123706
2017-02-22	20.50	20.53	19.72	19.86	956179
2017-02-23	20.15	20.17	19.55	19.60	1002707
2017-02-24	19.31	19.60	19.11	19.29	1010474
2017-02-27	19.34	19.61	19.17	19.56	1452006
2017-02-28	19.45	19.48	19.13	19.14	1199447
2017-03-01	19.45	19.75	19.39	19.50	1328001
2017-03-02	19.29	19.35	18.79	18.80	782449
2017-03-03	18.84	19.12	18.66	19.10	1165719
2017-03-06	19.00	19.18	18.71	18.94	829011
2017-03-07	18.99	19.04	18.34	18.35	891638
2017-03-08	18.44	18.53	17.95	18.08	1343970
2017-03-09	18.00	18.10	17.14	17.45	1340332
2017-03-10	17.62	17.76	17.16	17.26	1474974
2017-03-13	17.32	17.40	16.98	17.18	1150216
2017-03-14	17.02	17.02	16.35	16.63	1743811
2017-03-15	16.84	17.03	16.59	16.90	1993549
2017-03-16	17.03	17.13	16.75	16.80	1371276
2017-03-17	16.77	16.94	16.52	16.83	2420801
2017-03-20	16.79	16.85	16.46	16.49	1560760
2017-03-21	16.59	16.59	15.82	16.07	1875918
2017-03-22	15.95	16.01	15.47	15.98	1642228
2017-03-23	15.91	16.31	15.86	16.16	1937967
2017-03-24	16.20	16.36	15.93	16.00	1269530
2017-03-27	15.75	15.92	15.48	15.75	1692050
2017-03-28	15.80	16.23	15.59	16.02	1713458
2017-03-29	16.03	16.65	15.92	16.61	1417425
2017-03-30	16.67	16.70	16.30	16.61	1202775
2017-03-31	16.55	17.00	16.49	16.96	1948493
2017-04-03	17.00	17.20	16.74	16.96	1559893
2017-04-04	17.03	17.43	16.93	17.16	1978407
2017-04-05	17.34	17.76	17.08	17.19	1710223
2017-04-06	17.26	17.79	17.18	17.68	1231341
2017-04-07	17.63	17.90	17.49	17.56	1170745
2017-04-10	17.62	18.01	17.55	17.90	1197878
2017-04-11	17.87	17.87	17.40	17.72	1487964
2017-04-12	17.60	17.79	17.14	17.16	941460
2017-04-13	17.16	17.26	16.63	16.65	919216
2017-04-17	16.69	16.83	16.47	16.83	768560
2017-04-18	16.70	16.85	16.41	16.63	592277
2017-04-19	16.71	16.99	16.38	16.53	1070110
2017-04-20	16.62	16.82	16.17	16.18	3160401
2017-04-21	16.20	16.58	16.01	16.48	1265826
2017-04-24	16.74	17.11	16.69	16.85	1126071
2017-04-25	16.92	17.25	16.92	17.09	881008
2017-04-26	17.74	18.24	17.49	17.72	2064137
2017-04-27	17.53	17.59	16.89	17.07	1322739
2017-04-28	17.27	17.47	17.01	17.01	1041872
2017-05-01	17.05	17.13	16.68	16.93	1111955
2017-05-02	17.04	17.32	16.94	17.18	1592291
2017-05-03	17.16	17.72	16.61	17.60	1591421
2017-05-04	17.75	17.84	16.64	16.70	2362484
2017-05-05	16.64	17.82	16.55	17.79	1738530
2017-05-08	17.67	17.79	17.00	17.23	1751659
2017-05-09	17.24	17.65	16.82	17.61	1258466
2017-05-10	17.79	17.85	17.47	17.56	1513560
2017-05-11	17.54	17.72	17.12	17.58	1396214
2017-05-12	17.49	17.57	17.37	17.38	839321
2017-05-15	17.71	17.90	17.44	17.58	1295000
2017-05-16	17.58	17.68	17.40	17.68	1318688
2017-05-17	17.43	17.45	17.10	17.27	1562990
2017-05-18	17.16	17.73	16.95	17.57	1184395
2017-05-19	17.67	17.97	17.55	17.72	1072962
2017-05-22	17.85	18.01	17.66	17.95	750698
2017-05-23	17.99	18.04	17.70	17.91	941362
2017-05-24	18.00	18.13	17.48	17.70	990425
2017-05-25	17.64	17.79	17.16	17.22	1663309
2017-05-26	17.34	17.98	17.28	17.50	1358457
2017-05-30	17.41	17.43	16.45	16.48	1641273
2017-05-31	16.28	16.52	16.08	16.51	1157113
2017-06-01	16.59	16.91	16.33	16.81	1453452
2017-06-02	16.81	17.40	16.66	17.01	1790174
2017-06-05	16.97	17.84	16.87	17.70	1241547
2017-06-06	17.86	18.23	17.33	18.03	1603529
2017-06-07	17.94	18.17	16.67	16.73	1913193
2017-06-08	16.51	17.16	16.40	16.69	1384991
2017-06-09	16.74	17.56	16.66	17.41	1320757
2017-06-12	17.58	18.02	17.47	17.81	1090062
2017-06-13	17.84	18.37	17.66	18.22	927801
2017-06-14	18.16	18.24	17.13	17.13	1233518
2017-06-15	17.00	17.49	16.99	17.36	1585545
2017-06-16	17.38	17.38	16.87	17.23	1808370
2017-06-19	17.30	17.64	16.96	17.41	1330572
2017-06-20	17.05	17.20	16.60	16.90	1522812
2017-06-21	16.45	16.55	14.98	15.05	3447008
2017-06-22	15.10	15.51	15.00	15.24	2067025
2017-06-23	15.30	15.48	15.03	15.38	2115382
2017-06-26	15.37	15.61	15.22	15.43	1495931
2017-06-27	15.46	15.79	15.40	15.46	930120
2017-06-28	15.56	15.92	15.49	15.49	1214984
2017-06-29	15.58	16.00	15.49	15.62	1133255
2017-06-30	15.68	16.22	15.29	16.08	1607480
2017-07-03	16.20	16.62	16.10	16.11	768509
2017-07-05	16.07	16.08	15.63	15.98	1616276
2017-07-06	16.00	16.25	15.73	15.78	1429211
2017-07-07	15.65	15.69	14.96	15.35	1226365
2017-07-10	15.19	15.83	15.03	15.76	1307202
2017-07-11	15.70	15.75	15.26	15.71	1245836
2017-07-12	16.00	16.17	15.54	15.60	716097
2017-07-13	15.62	15.96	15.59	15.95	624953
2017-07-14	15.95	16.13	15.80	16.00	731029
2017-07-17	15.95	16.43	15.86	16.08	1391107
2017-07-18	16.11	16.27	15.81	16.07	1019337
2017-07-19	16.07	16.69	16.07	16.57	1289032
2017-07-20	16.70	16.70	16.25	16.42	835680
2017-07-21	16.54	16.54	15.86	15.94	874033
2017-07-24	15.99	16.17	15.76	15.88	706533
2017-07-25	16.11	16.67	16.01	16.30	1334709
2017-07-26	16.39	16.53	16.04	16.12	1107244
2017-07-27	16.14	16.24	15.91	16.10	930949
2017-07-28	16.06	16.40	15.87	16.05	897601
2017-07-31	16.05	16.16	15.84	15.93	1104597
2017-08-01	15.93	16.00	15.61	15.74	1025909
2017-08-02	14.75	15.24	13.30	13.37	3242360
2017-08-03	13.40	14.07	13.11	13.19	2279211
2017-08-04	13.22	13.52	12.81	13.49	2142881
2017-08-07	13.42	13.47	12.91	13.08	1218286
2017-08-08	13.03	13.13	12.80	12.93	1207441
2017-08-09	12.92	12.92	12.42	12.58	1976332
2017-08-10	12.62	12.84	12.32	12.37	1377679
2017-08-11	12.27	12.47	12.05	12.17	1059765
2017-08-14	12.21	12.39	12.17	12.23	1125482
2017-08-15	12.24	12.25	11.85	12.12	1921108
2017-08-16	12.16	12.32	11.82	11.83	1306936
2017-08-17	11.77	11.90	11.65	11.71	1008961
2017-08-18	11.65	11.89	11.63	11.87	1333969
2017-08-21	11.82	11.90	11.47	11.52	867399
2017-08-22	11.56	11.88	11.52	11.69	1408248
2017-08-23	11.61	11.91	11.58	11.91	754248
2017-08-24	11.88	11.98	11.57	11.57	789783
2017-08-25	11.62	11.84	11.62	11.81	595334
2017-08-28	11.84	11.93	11.50	11.56	883438
2017-08-29	11.45	11.64	11.36	11.49	841886
2017-08-30	11.46	11.56	11.31	11.51	901489
2017-08-31	11.60	11.75	11.49	11.66	1078716
2017-09-01	11.70	11.94	11.62	11.86	689801
2017-09-05	11.97	12.36	11.97	12.07	1041545
2017-09-06	12.17	12.23	12.00	12.08	1138470
2017-09-07	12.07	12.23	12.00	12.16	1230974
2017-09-08	12.13	12.21	11.94	12.11	1257901
2017-09-11	12.17	12.65	12.17	12.59	1176795
2017-09-12	12.57	12.82	12.46	12.51	1320687
2017-09-13	12.54	12.83	12.54	12.75	1329002
2017-09-14	12.78	13.18	12.78	13.03	1378157
2017-09-15	13.03	13.03	12.59	12.62	1510392
2017-09-18	12.61	12.84	12.61	12.73	1303286
2017-09-19	12.71	12.91	12.51	12.80	1507512
2017-09-20	12.82	13.08	12.76	12.88	1691038
2017-09-21	12.89	13.09	12.72	12.98	1291737
2017-09-22	12.94	13.04	12.91	12.99	1454546
2017-09-25	13.12	13.54	13.06	13.26	1590490
2017-09-26	13.11	13.26	13.03	13.20	1627422
2017-09-27	13.28	13.58	13.07	13.51	1995606
2017-09-28	13.52	13.67	13.42	13.65	2114053
2017-09-29	13.57	13.82	13.50	13.81	1972790
2017-10-02	13.72	13.91	13.57	13.83	1832047
2017-10-03	13.84	13.99	13.74	13.99	1631806
2017-10-04	14.00	14.00	13.44	13.59	1302875
2017-10-05	13.62	13.67	13.35	13.61	1253569
2017-10-06	13.48	13.57	13.23	13.33	1294356
2017-10-09	13.38	13.77	13.33	13.74	12937231
2017-10-10	13.85	13.94	13.26	13.29	1110050
2017-10-11	13.30	13.36	13.07	13.30	972340
2017-10-12	13.22	13.34	12.91	13.19	912678
2017-10-13	12.62	13.23	12.53	13.06	1450888
2017-10-16	13.12	13.20	13.02	13.06	872441
2017-10-17	13.09	13.36	13.02	13.26	1091478
2017-10-18	13.23	13.39	12.85	12.94	1005660
2017-10-19	12.90	13.27	12.63	12.68	1829562
2017-10-20	12.79	12.88	12.63	12.67	908697
2017-10-23	12.70	12.71	12.30	12.30	1241010
2017-10-24	12.31	12.50	12.19	12.25	1533685
2017-10-25	12.22	12.27	11.95	12.15	1419203
2017-10-26	12.19	12.22	11.94	12.06	1008148
2017-10-27	12.02	12.08	11.84	11.99	1227624
2017-10-30	11.99	12.34	11.90	12.31	1725475
2017-10-31	12.42	12.60	12.19	12.52	1294749
2017-11-01	12.50	12.54	10.65	11.15	6198475
2017-11-02	10.88	11.10	10.54	11.08	3409461
2017-11-03	10.79	11.07	10.70	10.75	2106081
2017-11-06	10.80	11.57	10.75	11.42	2059827
2017-11-07	11.47	11.47	10.84	11.26	1698113
2017-11-08	11.13	11.23	10.91	10.92	1372759
2017-11-09	10.85	11.07	10.77	10.82	1123498
2017-11-10	10.78	11.00	10.66	10.70	1133668
2017-11-13	10.67	11.06	10.66	10.80	1686950
2017-11-14	10.70	10.75	10.36	10.41	1138470
2017-11-15	10.32	10.47	10.14	10.25	1636922
2017-11-16	10.21	10.36	9.86	10.19	1754820
2017-11-17	10.14	10.45	10.14	10.25	1121339
2017-11-20	10.22	10.24	9.75	9.88	1862481
2017-11-21	9.96	10.51	9.96	10.47	1656653
2017-11-22	10.54	10.73	10.38	10.45	991117
2017-11-24	10.51	10.53	10.25	10.26	426062
2017-11-27	10.18	10.36	9.99	10.01	1411588
2017-11-28	10.04	10.28	9.95	10.26	1111382
2017-11-29	10.22	10.49	10.18	10.31	1313823
2017-11-30	10.44	10.65	10.26	10.32	1261071
2017-12-01	10.44	10.71	10.34	10.59	1400547
2017-12-04	10.60	11.12	10.60	11.02	1327000
2017-12-05	11.03	11.09	10.70	10.72	1403179
2017-12-06	10.66	10.83	10.02	9.98	1276764
2017-12-07	9.99	10.23	9.93	9.98	1253699
2017-12-08	10.04	10.39	9.97	10.03	1151042
2017-12-11	9.98	10.58	9.89	10.57	1396149
2017-12-12	10.60	10.73	10.51	10.52	794246
2017-12-13	10.52	10.79	10.23	10.26	945272
2017-12-14	10.18	10.47	10.15	10.28	1647113
2017-12-15	10.34	10.45	10.18	10.28	3406334
2017-12-18	10.33	10.89	10.33	10.79	1275483
2017-12-19	10.82	10.90	10.30	10.43	1294939
2017-12-20	10.48	10.81	10.43	10.74	923601
2017-12-21	10.72	11.21	10.63	11.11	874080
2017-12-22	11.05	11.13	10.88	11.00	843924
2017-12-26	10.97	11.25	10.90	11.22	609898
2017-12-27	11.30	11.30	11.01	11.06	607460
2017-12-28	11.10	11.10	10.81	10.98	819823
2017-12-29	10.98	11.23	10.84	11.03	1147411
2018-01-02	11.05	11.69	11.05	11.55	1426332
2018-01-03	11.59	11.67	11.29	11.45	1117348
2018-01-04	11.53	11.85	11.38	11.72	836063
2018-01-05	11.74	11.79	11.56	11.72	803141
2018-01-08	11.59	12.35	11.59	12.30	1692734
2018-01-09	12.30	12.48	11.92	11.98	1305478
2018-01-10	12.05	12.05	11.80	11.85	977123
2018-01-11	12.00	12.52	11.80	12.36	1481063
2018-01-12	12.33	12.89	12.21	12.88	1479618
2018-01-16	13.00	13.06	12.69	12.84	2353271
2018-01-17	12.84	12.90	12.33	12.41	1034935
2018-01-18	12.42	12.49	12.16	12.18	901238
2018-01-19	12.13	12.44	12.13	12.39	887385
2018-01-22	12.47	12.95	12.38	12.72	1293166
2018-01-23	12.72	12.80	12.37	12.69	1083469
2018-01-24	12.68	12.94	12.41	12.58	2516492
2018-01-25	12.67	12.67	12.06	12.22	1444120
2018-01-26	12.26	12.52	12.02	12.51	855293
2018-01-29	12.40	12.60	11.99	12.00	1855172
2018-01-30	11.86	11.96	11.48	11.69	1720491
2018-01-31	11.73	11.91	11.56	11.79	1010882
2018-02-01	11.80	11.89	11.45	11.64	1217059
2018-02-02	11.49	11.49	10.94	10.97	1291729
2018-02-05	10.80	11.06	10.25	10.28	1665531
2018-02-06	10.05	10.46	9.64	10.29	2051800
2018-02-07	10.26	10.54	10.03	10.19	1550757
2018-02-08	10.25	10.32	9.76	9.84	1965605
2018-02-09	9.97	10.03	9.12	9.41	3849102
2018-02-12	9.50	9.90	9.33	9.87	2714445
2018-02-13	9.78	9.84	9.58	9.75	1931415
2018-02-14	9.68	9.99	9.45	9.80	3345951
2018-02-15	9.95	10.25	9.48	10.24	3384160
2018-02-16	10.17	10.25	9.71	9.75	2471553
2018-02-20	9.73	10.04	9.73	9.90	1840386
2018-02-21	9.91	10.11	9.72	9.72	1363081
2018-02-22	9.81	10.37	9.81	10.05	1278528
2018-02-23	10.12	10.18	9.95	10.16	788190
2018-02-26	10.18	10.35	10.12	10.29	823216
2018-02-27	10.21	10.30	9.69	9.70	891356
2018-02-28	9.77	9.77	9.48	9.49	1285439
2018-03-01	9.45	9.68	9.42	9.50	1323560
2018-03-02	9.37	10.01	9.28	9.95	1981355
2018-03-05	9.84	10.68	9.84	10.44	2174696
2018-03-06	10.50	10.80	10.37	10.55	1433250
2018-03-07	10.85	10.85	10.40	10.52	1414639
2018-03-08	10.53	10.59	10.20	10.37	934550
2018-03-09	10.44	11.06	10.37	10.82	1570007
2018-03-12	10.79	11.03	10.50	10.90	1549663
2018-03-13	10.95	10.99	10.63	10.75	1132720
2018-03-14	10.87	10.91	10.56	10.68	792165
2018-03-15	10.70	10.70	9.90	10.13	2042604
2018-03-16	10.19	10.83	10.10	10.43	2757358
2018-03-19	10.39	10.54	10.20	10.43	1235095
2018-03-20	10.48	10.61	10.24	10.38	816446
2018-03-21	10.43	11.10	10.35	11.06	1075810
2018-03-22	10.89	11.22	10.77	10.87	2286273
2018-03-23	10.94	10.94	10.09	10.14	2024584
2018-03-26	10.31	10.36	9.67	10.35	1793561
2018-03-27	10.34	10.48	9.84	9.92	796271
2018-03-28	9.91	10.06	9.76	9.82	900456
2018-03-29	9.88	10.28	9.83	10.22	785094
2018-04-02	10.13	10.34	9.81	10.07	1144823
2018-04-03	10.10	10.61	10.02	10.53	1827056
2018-04-04	10.27	10.73	10.23	10.70	1223543
2018-04-05	10.79	11.22	10.79	11.01	1179818
2018-04-06	10.93	11.12	10.72	10.85	1196808
2018-04-09	11.00	11.00	10.60	10.60	968908
2018-04-10	10.82	11.38	10.79	11.22	1527185
2018-04-11	11.20	11.49	11.08	11.44	953689
2018-04-12	11.50	11.71	11.22	11.60	1174531
2018-04-13	11.74	11.78	11.52	11.57	677251
2018-04-16	11.59	11.79	11.42	11.67	2382650
2018-04-17	11.78	12.13	11.70	11.98	1233058
2018-04-18	12.13	12.45	11.88	12.25	1384302
2018-04-19	12.22	12.39	11.94	12.26	1661802
2018-04-20	12.20	12.22	11.92	12.04	1402087
2018-04-23	12.02	12.16	11.94	12.07	1164143
2018-04-24	12.18	12.34	11.78	11.85	2121966
2018-04-25	11.78	12.05	11.71	11.95	1198868
2018-04-26	12.06	12.09	11.72	12.03	886750
2018-04-27	12.01	12.19	11.94	12.12	991280
2018-04-30	12.20	12.37	12.10	12.13	1617788
2018-05-01	12.00	12.21	11.79	12.21	1384835
2018-05-02	12.46	14.18	12.46	13.84	4984342
2018-05-03	13.86	14.07	13.03	13.82	1944072
2018-05-04	13.78	14.53	13.77	14.18	1881518
2018-05-07	14.23	14.46	14.00	14.19	1861036
2018-05-08	14.15	14.40	13.97	14.27	1525468
2018-05-09	14.39	14.68	14.28	14.37	1262379
2018-05-10	14.44	14.79	14.40	14.62	1092622
2018-05-11	14.59	14.83	14.49	14.73	752807
2018-05-14	14.78	14.90	14.50	14.54	1571791
2018-05-15	14.38	14.65	14.37	14.60	1079675
2018-05-16	14.62	15.11	14.56	14.82	3869363
2018-05-17	14.88	15.09	14.72	14.91	1248942
2018-05-18	14.97	15.29	14.86	15.22	2152874
2018-05-21	15.31	15.53	15.30	15.39	4009682
2018-05-22	15.42	15.51	14.57	14.80	1525196
2018-05-23	14.71	14.78	14.43	14.59	1110560
2018-05-24	14.48	14.83	14.44	14.59	1522679
2018-05-25	14.29	14.43	14.09	14.22	1198065
2018-05-29	14.05	14.34	13.93	14.19	1603132
2018-05-30	14.30	14.60	14.25	14.45	1273764
2018-05-31	14.32	14.39	13.97	14.06	957399
2018-06-01	14.19	14.19	13.77	13.79	1830538
2018-06-04	13.89	14.00	13.61	13.75	1389170
2018-06-05	13.77	13.97	13.64	13.80	1204002
2018-06-06	13.84	13.91	13.58	13.88	777194
2018-06-07	13.94	14.14	13.83	14.07	728085
2018-06-08	14.08	14.31	13.59	13.81	895715
2018-06-11	13.77	13.79	13.54	13.71	1074893
2018-06-12	13.76	13.99	13.68	13.75	543873
2018-06-13	13.74	13.92	13.48	13.66	705849
2018-06-14	13.75	13.75	13.37	13.52	1208294
2018-06-15	13.41	13.59	13.21	13.50	1829693
2018-06-18	13.37	14.04	12.97	13.93	1125227
2018-06-19	13.76	13.84	13.49	13.76	889771
2018-06-20	13.81	13.83	13.60	13.77	783458
2018-06-21	13.74	13.79	13.00	13.20	1461379
2018-06-22	13.61	13.81	13.27	13.40	1750826
2018-06-25	13.28	13.32	12.97	13.09	1135805
2018-06-26	13.12	13.31	12.94	13.25	620844
2018-06-27	13.34	13.70	13.22	13.24	761385
2018-06-28	13.24	13.24	12.98	13.22	917687
2018-06-29	13.38	13.80	13.18	13.33	878908
2018-07-02	13.18	13.31	12.99	13.23	827135
2018-07-03	13.39	13.62	13.31	13.35	400100
2018-07-05	13.51	13.81	13.35	13.80	1234107
2018-07-06	13.76	13.94	13.46	13.78	885900
2018-07-09	13.91	14.27	13.80	14.20	1584599
2018-07-10	14.30	14.56	14.14	14.27	758513
2018-07-11	14.15	14.32	13.93	14.00	588287
2018-07-12	14.18	14.24	13.81	14.10	617976
2018-07-13	14.20	14.72	14.19	14.49	599337
2018-07-16	14.27	14.31	13.87	13.95	833108
2018-07-17	13.94	14.10	13.88	14.08	737564
2018-07-18	14.09	14.24	13.74	14.14	703407
2018-07-19	14.04	14.42	14.04	14.39	509622
2018-07-20	14.43	14.46	14.09	14.17	968965
2018-07-23	14.13	14.26	13.92	14.13	1110913
2018-07-24	14.26	14.48	13.90	13.95	1515779
2018-07-25	13.94	14.23	13.85	14.21	1005215
2018-07-26	14.26	14.59	14.21	14.41	1086894
2018-07-27	14.44	14.44	14.05	14.16	974901
2018-07-30	14.25	14.78	14.18	14.51	1077814
2018-07-31	14.59	15.07	14.45	14.95	1117908
2018-08-01	14.87	14.89	14.46	14.71	1600662
2018-08-02	16.13	17.18	14.96	16.83	2692935
2018-08-03	17.44	18.56	17.24	17.31	2796370
2018-08-06	17.37	17.66	17.03	17.22	2648355
2018-08-07	17.33	17.56	17.08	17.37	1647619
2018-08-08	17.20	17.25	16.74	17.05	1569578
2018-08-09	17.09	17.36	16.98	17.05	2177833
2018-08-10	16.97	17.31	16.78	17.25	2272481
2018-08-13	17.23	17.39	16.94	16.95	1412881
2018-08-14	17.10	17.39	17.10	17.23	989791
2018-08-15	17.06	17.16	16.48	16.84	1596956
2018-08-16	16.92	17.00	16.74	16.76	934427
2018-08-17	16.71	16.93	16.61	16.67	1211261
2018-08-20	16.69	16.90	16.56	16.89	1091109
2018-08-21	16.98	17.36	16.98	17.31	1218804
2018-08-22	17.39	17.55	17.12	17.44	896074
2018-08-23	17.42	17.42	17.08	17.10	1365264
2018-08-24	17.21	17.57	17.05	17.26	2188219
2018-08-27	17.35	17.50	16.94	16.98	1227933
2018-08-28	16.98	17.21	16.87	16.93	780850
2018-08-29	17.03	17.37	16.92	17.37	823675
2018-08-30	17.35	17.58	17.26	17.34	1006613
2018-08-31	17.21	17.23	17.01	17.19	621079
2018-09-04	17.21	17.35	16.82	16.86	1181150
2018-09-05	16.78	16.85	16.37	16.54	1157424
2018-09-06	16.51	16.58	15.86	15.87	2016533
2018-09-07	15.76	15.92	15.36	15.80	1362416
2018-09-10	15.94	16.20	15.87	15.95	946045
2018-09-11	15.92	16.28	15.90	16.20	696027
2018-09-12	16.31	16.64	16.08	16.09	943867
2018-09-13	16.09	16.12	15.79	15.84	1731715
2018-09-14	15.90	16.30	15.90	16.18	955149
2018-09-17	16.17	16.39	16.00	16.23	769351
2018-09-18	16.38	16.69	16.37	16.57	810314
2018-09-19	16.55	16.88	16.55	16.69	767524
2018-09-20	16.81	16.94	16.67	16.82	738618
2018-09-21	16.83	17.13	16.76	16.81	1509418
2018-09-24	17.01	17.06	16.54	16.86	872683
2018-09-25	16.93	17.00	16.76	16.87	934665
2018-09-26	16.87	16.93	16.48	16.52	714327
2018-09-27	16.61	16.74	16.41	16.67	572634
2018-09-28	16.59	16.81	16.48	16.55	1172110
2018-10-01	16.62	16.73	16.36	16.51	1176213
2018-10-02	16.52	17.02	16.43	16.54	818231
2018-10-03	16.58	17.10	16.28	17.02	907787
2018-10-04	16.96	17.19	16.77	16.95	1071384
2018-10-05	16.93	16.95	16.50	16.75	742317
2018-10-08	16.65	16.68	16.28	16.63	587808
2018-10-09	16.63	16.98	16.51	16.89	867496
2018-10-10	16.81	16.90	16.13	16.15	1185625
2018-10-11	16.02	16.09	15.56	15.66	1031188
2018-10-12	15.99	15.99	15.40	15.83	818095
2018-10-15	15.83	16.15	15.74	16.04	677124
2018-10-16	16.06	16.47	15.73	16.41	739711
2018-10-17	16.32	16.33	15.83	15.89	1108992
2018-10-18	15.70	15.94	15.51	15.62	1001677
2018-10-19	15.57	15.57	14.91	14.99	1287659
2018-10-22	15.00	15.15	14.76	14.98	1335423
2018-10-23	14.62	14.62	14.15	14.26	1260924
2018-10-24	14.30	14.37	12.99	13.00	1583582
2018-10-25	13.22	13.22	12.81	12.89	1538102
2018-10-26	12.67	13.11	12.31	12.96	1596069
2018-10-29	13.09	13.23	12.29	12.52	1378296
2018-10-30	12.35	12.70	12.29	12.68	1381956
2018-10-31	12.92	13.03	12.76	12.84	1698814
2018-11-01	13.28	14.53	13.03	14.42	2225190
2018-11-02	14.51	15.30	14.51	14.94	2536749
2018-11-05	15.10	15.90	15.09	15.89	2234643
2018-11-06	15.78	16.07	15.78	15.94	1081378
2018-11-07	16.08	16.24	15.41	15.72	794141
2018-11-08	15.68	15.74	14.96	15.03	1288278
2018-11-09	14.73	14.77	13.91	14.15	2368973
2018-11-12	14.25	14.28	13.76	13.77	1045913
2018-11-13	13.82	14.05	13.55	13.58	977664
2018-11-14	13.83	14.19	13.51	13.83	1735836
2018-11-15	13.70	14.61	13.59	14.56	1152074
2018-11-16	14.44	14.70	14.27	14.57	811174
2018-11-19	14.46	14.66	14.23	14.55	1387175
2018-11-20	14.26	14.27	13.65	13.71	801589
2018-11-21	13.77	14.12	13.64	13.84	959753
2018-11-23	13.46	13.83	13.42	13.45	447990
2018-11-26	13.65	13.90	13.48	13.59	1558437
2018-11-27	13.50	13.66	13.24	13.46	578574
2018-11-28	13.47	13.92	13.14	13.92	1032707
2018-11-29	13.92	14.25	13.71	14.13	937694
2018-11-30	14.00	14.12	13.34	13.49	896530
2018-12-03	13.83	14.66	13.83	14.50	2128599
2018-12-04	14.41	14.63	14.28	14.39	2490702
2018-12-06	14.04	14.04	13.34	13.98	2800405
2018-12-07	14.25	14.60	13.46	13.48	988254
2018-12-10	13.31	13.39	12.63	12.74	1514539
2018-12-11	12.83	12.95	12.08	12.24	1240698
2018-12-12	12.51	12.91	12.36	12.68	840974
2018-12-13	12.74	12.74	12.03	12.20	691758
2018-12-14	12.02	12.26	11.83	11.87	548714
2018-12-17	11.87	12.23	11.59	11.86	1065525
2018-12-18	12.00	12.07	11.54	11.78	1214565
2018-12-19	11.47	11.65	10.78	10.88	2378120
2018-12-20	10.74	11.12	10.58	10.68	1554009
2018-12-21	10.63	11.04	10.48	10.83	3690830
2018-12-24	10.69	10.77	10.36	10.38	517769
2018-12-26	10.53	11.41	10.46	11.40	1321111
2018-12-27	11.08	11.55	11.08	11.48	1536335
2018-12-28	11.47	11.76	11.36	11.46	668028
2018-12-31	11.55	11.70	11.20	11.64	969034
2019-01-02	11.38	12.15	11.25	12.05	1368629
2019-01-03	12.01	12.18	11.67	11.82	1141358
2019-01-04	12.07	12.44	11.87	12.18	1308755
2019-01-07	12.25	12.86	12.11	12.74	1110925
2019-01-08	13.00	13.30	12.92	13.21	879222
2019-01-09	13.41	13.55	13.19	13.25	1526459
2019-01-10	13.11	13.40	12.96	13.27	616752
2019-01-11	13.09	13.49	13.01	13.35	604982
2019-01-14	13.20	13.64	13.05	13.41	549457
2019-01-15	13.51	13.62	13.16	13.32	597261
2019-01-16	13.36	13.62	13.22	13.40	542009
2019-01-17	13.16	13.64	13.13	13.55	696716
2019-01-18	13.59	13.90	13.40	13.73	782918
2019-01-22	13.52	13.52	13.14	13.26	946539
2019-01-23	13.35	13.49	12.84	12.89	448764
2019-01-24	12.89	13.20	12.77	13.14	569860
2019-01-25	13.29	13.60	13.24	13.52	375634
2019-01-28	13.26	13.49	13.12	13.48	680128
2019-01-29	13.60	13.60	13.44	13.48	346401
2019-01-30	13.62	13.87	13.27	13.76	487232
2019-01-31	13.79	13.81	13.38	13.53	888193
2019-02-01	13.56	13.94	13.42	13.73	543337
2019-02-04	13.60	13.89	13.58	13.82	579927
2019-02-05	13.79	13.96	13.72	13.88	509397
2019-02-06	13.77	13.99	13.68	13.85	337584
2019-02-07	13.76	13.76	13.03	13.33	1058213
2019-02-08	13.23	13.36	13.03	13.25	825653
2019-02-11	13.26	13.51	13.16	13.40	949813
2019-02-12	13.58	13.75	13.49	13.63	843250
2019-02-13	13.76	13.87	13.49	13.66	914655
2019-02-14	13.22	14.78	12.93	14.47	2566115
2019-02-15	14.61	15.10	14.34	15.10	1988177
2019-02-19	15.00	15.45	14.86	15.30	1014396
2019-02-20	15.40	15.93	15.28	15.86	847456
2019-02-21	15.71	15.83	15.40	15.53	677010
2019-02-22	15.65	15.75	15.44	15.47	516327
2019-02-25	15.45	15.55	15.16	15.44	746373
2019-02-26	15.42	15.54	14.98	14.98	686115
2019-02-27	15.02	15.26	14.87	15.15	671597
2019-02-28	15.08	15.08	14.32	14.43	926579
2019-03-01	14.57	14.91	14.52	14.88	566063
2019-03-04	14.92	15.06	14.62	14.64	417740
2019-03-05	14.76	14.76	14.38	14.39	504258
2019-03-06	14.34	14.34	13.83	13.87	660717
2019-03-07	13.90	13.90	13.58	13.69	732251
2019-03-08	13.48	13.71	13.24	13.71	784770
2019-03-11	13.78	14.05	13.66	13.99	945096
2019-03-12	14.07	14.20	13.88	14.10	985981
2019-03-13	14.21	14.43	14.12	14.27	761851
2019-03-14	14.25	14.37	14.05	14.06	499840
2019-03-15	13.81	14.04	13.61	13.65	1754171
2019-03-18	13.70	14.20	13.61	14.12	1294973
2019-03-19	14.28	14.66	14.19	14.36	1376635
2019-03-20	14.33	14.79	14.32	14.57	813520
2019-03-21	14.51	14.89	14.50	14.63	591482
2019-03-22	14.43	14.58	13.84	13.91	1036416
2019-03-25	13.85	14.02	13.63	13.88	414864
2019-03-26	14.09	14.30	13.84	13.97	469185
2019-03-27	13.96	14.16	13.70	14.06	429776
2019-03-28	14.00	14.40	14.00	14.37	493439
2019-03-29	14.56	14.74	13.77	13.96	666583
2019-04-01	14.12	14.74	14.12	14.59	575926
2019-04-02	14.62	14.83	14.39	14.63	521904
2019-04-03	14.75	14.96	14.34	14.41	1285016
2019-04-04	14.46	14.62	14.35	14.57	484134
2019-04-05	14.65	15.09	14.56	14.94	595352
2019-04-08	14.99	15.13	14.85	14.93	519975
2019-04-09	14.86	14.88	14.53	14.57	415900
2019-04-10	14.57	14.98	14.56	14.90	595347
2019-04-11	14.90	15.17	14.85	15.08	418775
2019-04-12	15.23	15.36	15.12	15.27	514890
2019-04-15	15.19	15.33	15.10	15.25	528241
2019-04-16	15.36	15.49	15.18	15.47	539290
2019-04-17	15.49	15.66	15.34	15.40	568286
2019-04-18	15.38	15.63	15.27	15.45	550784
2019-04-22	15.50	15.58	15.27	15.43	396544
2019-04-23	15.47	15.72	15.33	15.62	422857
2019-04-24	15.56	15.67	15.36	15.36	443120
2019-04-25	15.27	15.27	14.98	14.98	415645
2019-04-26	14.93	15.09	14.75	14.97	471332
2019-04-29	15.03	15.17	14.97	15.15	416375
2019-04-30	15.19	15.27	14.56	14.62	676168
2019-05-01	14.69	14.76	14.21	14.26	952131
2019-05-02	14.97	15.42	14.30	14.85	1085918
2019-05-03	15.14	15.55	14.69	15.53	888513
2019-05-06	15.25	15.37	14.96	15.08	564102
2019-05-07	14.86	15.03	14.39	14.60	577685
2019-05-08	14.57	14.73	14.21	14.26	543502
2019-05-09	14.09	14.18	13.78	14.05	684771
2019-05-10	13.94	14.29	13.76	14.24	546854
2019-05-13	14.02	14.03	13.40	13.50	653426
2019-05-14	13.60	14.00	13.56	13.93	384759
2019-05-15	13.71	13.91	13.53	13.88	615555
2019-05-16	13.99	14.27	13.94	13.98	363778
2019-05-17	13.82	14.06	13.63	13.77	476192
2019-05-20	13.65	14.05	13.65	13.94	519072
2019-05-21	14.08	14.39	14.08	14.37	512614
2019-05-22	14.24	14.32	14.00	14.07	387995
2019-05-23	13.76	13.83	13.17	13.37	446551
2019-05-24	13.55	13.64	13.39	13.51	382355
2019-05-28	13.55	13.91	13.48	13.80	580450
2019-05-29	13.57	13.85	13.49	13.74	620739
2019-05-30	13.73	13.99	13.49	13.52	990065
2019-05-31	13.23	13.37	13.00	13.03	688183
2019-06-03	13.13	13.58	13.06	13.45	820341
2019-06-04	13.59	13.91	13.50	13.73	980476
2019-06-05	13.74	13.93	13.24	13.63	518201
2019-06-06	13.63	13.85	13.34	13.66	431885
2019-06-07	13.71	13.83	13.58	13.66	504460
2019-06-10	13.69	13.93	13.65	13.80	437312
2019-06-11	13.96	14.09	13.67	13.76	505266
2019-06-12	13.63	13.72	13.39	13.51	435766
2019-06-13	13.69	13.92	13.69	13.87	530600
2019-06-14	13.78	13.78	13.10	13.13	474480
2019-06-17	13.10	13.41	12.97	13.25	449137
2019-06-18	13.40	13.83	13.35	13.67	556702
2019-06-19	13.66	13.81	13.53	13.60	577636
2019-06-20	13.90	14.11	13.82	13.96	435701
2019-06-21	13.94	14.15	13.83	14.01	1062947
2019-06-24	14.04	14.19	13.82	13.83	447400
2019-06-25	13.84	14.22	13.80	13.98	938199
2019-06-26	14.15	14.50	14.10	14.48	603376
2019-06-27	14.50	14.65	14.18	14.35	716937
2019-06-28	14.41	14.80	14.40	14.76	1217133
2019-07-01	15.02	15.33	14.74	14.88	790017
2019-07-02	14.83	14.88	14.67	14.77	841109
2019-07-03	14.80	14.84	14.63	14.64	345767
2019-07-05	14.57	14.74	14.49	14.68	432433
2019-07-08	14.57	14.72	14.38	14.47	885059
2019-07-09	14.28	14.28	13.42	13.67	935825
2019-07-10	13.74	13.88	13.56	13.78	839623
2019-07-11	13.75	13.81	13.39	13.41	780960
2019-07-12	13.40	13.65	13.39	13.49	688287
2019-07-15	13.47	13.57	12.90	12.96	679496
2019-07-16	12.92	12.95	12.57	12.64	861320
2019-07-17	12.50	12.68	12.29	12.33	911106
2019-07-18	12.30	12.38	11.79	11.98	723401
2019-07-19	11.98	12.18	11.91	12.04	668051
2019-07-22	12.04	12.33	11.94	11.98	643447
2019-07-23	12.05	12.65	11.94	12.61	841506
2019-07-24	12.52	12.98	12.39	12.94	614112
2019-07-25	12.99	12.99	12.48	12.59	796845
2019-07-26	12.60	12.74	12.46	12.54	701403
2019-07-29	12.54	12.56	12.01	12.13	865292
2019-07-30	12.04	12.27	11.93	12.20	1996815
2019-07-31	12.25	12.52	12.14	12.25	1242225
2019-08-01	12.07	12.22	11.19	11.43	1571613
2019-08-02	11.74	12.79	11.22	12.23	2203770
2019-08-05	11.82	11.94	11.44	11.86	1699166
2019-08-06	11.90	12.08	11.71	12.07	1175020
2019-08-07	11.76	12.20	11.67	12.10	988504
2019-08-08	12.24	12.36	12.06	12.35	976529
2019-08-09	12.32	12.32	11.85	11.87	605231
2019-08-12	11.82	12.25	11.76	12.17	1169925
2019-08-13	12.16	12.65	12.10	12.34	1198535
2019-08-14	12.06	12.06	11.82	11.98	973914
2019-08-15	11.95	11.96	11.75	11.82	879939
2019-08-16	11.89	12.05	11.83	11.93	772062
2019-08-19	12.00	12.12	11.93	11.97	709797
2019-08-20	11.94	12.03	11.69	11.77	534885
2019-08-21	11.95	12.03	11.80	11.96	634483
2019-08-22	12.00	12.06	11.83	11.92	665582
2019-08-23	11.78	11.82	11.29	11.50	974496
2019-08-26	11.66	11.76	11.39	11.48	626332
2019-08-27	11.60	11.69	11.18	11.20	572934
2019-08-28	11.23	11.62	11.16	11.54	654193
2019-08-29	11.65	12.01	11.65	11.97	557029
2019-08-30	12.00	12.00	11.73	11.89	611606
2019-09-03	11.65	11.73	11.40	11.59	858775
2019-09-04	11.78	11.85	11.55	11.70	1339233
2019-09-05	11.84	12.05	11.80	11.98	1028492
2019-09-06	11.98	11.98	11.36	11.51	1075071
2019-09-09	11.64	12.03	11.63	12.02	1193088
2019-09-10	12.10	12.43	11.96	12.31	1355540
2019-09-11	12.34	12.51	12.15	12.45	1974889
2019-09-12	12.27	12.47	11.99	12.32	673136
2019-09-13	12.47	12.55	12.21	12.27	577127
2019-09-16	12.83	12.91	12.23	12.75	957875
2019-09-17	12.68	12.68	12.25	12.39	586376
2019-09-18	12.29	12.47	12.18	12.32	587603
2019-09-19	12.36	12.49	12.07	12.10	705662
2019-09-20	12.12	12.31	12.00	12.05	1484764
2019-09-23	11.95	12.23	11.95	12.16	523685
2019-09-24	12.10	12.10	11.52	11.64	711033
2019-09-25	11.57	12.02	11.51	11.98	568588
2019-09-26	11.88	11.96	11.57	11.57	438755
2019-09-27	11.49	11.75	11.34	11.36	1082622
2019-09-30	11.34	11.58	11.31	11.47	890285
2019-10-01	11.54	11.68	10.56	10.58	711894
2019-10-02	10.47	10.83	10.36	10.74	987484
2019-10-03	10.70	10.88	10.49	10.64	998991
2019-10-04	10.58	10.69	10.32	10.66	774111
2019-10-07	10.69	10.72	10.44	10.47	1136888
2019-10-08	10.33	10.35	10.01	10.05	729062
2019-10-09	10.24	10.27	10.00	10.10	537420
2019-10-10	10.20	10.36	10.14	10.26	718128
2019-10-11	10.53	10.83	10.53	10.62	846049
2019-10-14	10.46	10.46	10.06	10.31	567457
2019-10-15	10.29	10.64	10.22	10.49	680179
2019-10-16	10.42	10.64	10.35	10.38	669199
2019-10-17	10.45	10.51	10.29	10.37	610403
2019-10-18	10.36	10.54	10.25	10.35	570997
2019-10-21	10.41	10.72	10.41	10.52	466874
2019-10-22	10.52	10.79	10.33	10.63	539925
2019-10-23	10.61	10.69	10.49	10.57	520752
2019-10-24	10.64	10.64	10.35	10.50	381874
2019-10-25	10.51	10.78	10.51	10.74	460002
2019-10-28	10.69	10.99	10.69	10.91	676691
2019-10-29	10.82	11.05	10.69	11.00	737805
2019-10-30	11.01	11.05	10.53	10.60	839947
2019-10-31	10.51	10.74	10.39	10.54	989376
2019-11-01	10.68	11.49	10.68	11.40	1447623
2019-11-04	11.43	11.55	11.02	11.46	1630534
2019-11-05	11.54	11.58	10.96	11.10	1424346
2019-11-06	11.13	12.59	10.98	12.24	2953457
2019-11-07	12.51	12.71	12.18	12.46	1336794
2019-11-08	12.43	12.75	12.29	12.47	1059325
2019-11-11	12.30	12.59	12.09	12.49	1148272
2019-11-12	12.51	12.54	12.23	12.30	776964
2019-11-13	12.19	12.41	11.95	12.07	1009896
2019-11-14	12.06	12.18	11.94	11.97	681521
2019-11-15	12.06	12.17	11.97	11.99	742109
2019-11-18	11.90	11.96	11.49	11.54	647012
2019-11-19	11.59	11.60	11.32	11.43	747209
2019-11-20	11.42	11.65	11.34	11.49	1083719
2019-11-21	11.52	11.60	11.36	11.48	1055828
2019-11-22	11.56	11.59	11.35	11.46	884826
2019-11-25	11.47	11.85	11.39	11.67	1525034
2019-11-26	11.66	11.68	11.31	11.34	1000673
2019-11-27	11.34	11.34	11.15	11.22	952418
2019-11-29	11.14	11.40	11.10	11.21	724903
2019-12-02	11.27	11.41	11.10	11.11	939863
2019-12-03	10.99	10.99	10.65	10.69	731869
2019-12-04	10.83	11.16	10.83	10.96	836273
2019-12-05	11.06	11.22	10.98	11.08	491112
2019-12-06	11.18	11.50	11.18	11.42	1179005
2019-12-09	11.36	11.59	11.10	11.13	1301992
2019-12-10	11.09	11.23	10.99	11.03	1211110
2019-12-11	11.05	11.29	11.05	11.22	683135
2019-12-12	11.23	11.59	11.23	11.45	2395236
2019-12-13	11.29	11.41	11.00	11.23	1161432
2019-12-16	11.37	11.64	11.34	11.49	2088250
2019-12-17	11.50	11.53	11.34	11.47	793333
2019-12-18	11.47	11.54	11.37	11.50	1506143
2019-12-19	11.54	11.67	11.39	11.45	996708
2019-12-20	11.48	11.56	11.39	11.45	2782038
2019-12-23	11.50	11.57	11.36	11.49	779260
2019-12-24	11.56	11.71	11.45	11.61	270172
2019-12-26	11.68	11.82	11.40	11.45	526740
2019-12-27	11.54	11.58	11.27	11.28	462425
2019-12-30	11.30	11.59	11.26	11.38	944623
2019-12-31	11.34	11.48	11.24	11.24	641067
2020-01-02	11.37	11.43	10.98	11.09	694746
2020-01-03	11.14	11.19	10.82	11.12	948731
2020-01-06	11.23	11.59	11.19	11.53	777694
2020-01-07	11.48	11.76	11.42	11.63	635242
2020-01-08	11.55	11.76	11.47	11.48	727911
2020-01-09	11.49	11.49	11.29	11.29	819579
2020-01-10	11.30	11.34	11.12	11.17	1276641
2020-01-13	11.17	11.47	11.07	11.39	1248303
2020-01-14	11.36	11.54	11.25	11.50	731096
2020-01-15	11.39	11.68	11.35	11.57	948333
2020-01-16	11.66	11.90	11.63	11.82	1312586
2020-01-17	11.86	11.91	11.55	11.58	1121453
2020-01-21	11.47	11.49	10.92	10.96	856398
2020-01-22	10.97	10.97	10.52	10.56	755931
2020-01-23	10.44	10.70	10.25	10.56	852085
2020-01-24	10.54	10.57	10.26	10.37	740606
2020-01-27	10.14	10.38	10.08	10.13	719871
2020-01-28	10.18	10.29	10.07	10.25	493785
2020-01-29	10.28	10.37	10.16	10.17	443858
2020-01-30	10.02	10.29	9.91	10.26	1396352
2020-01-31	10.12	10.14	9.82	10.01	972691
2020-02-03	10.08	10.16	9.93	10.06	1051862
2020-02-04	10.22	10.39	10.01	10.01	968371
2020-02-05	10.17	10.59	10.16	10.58	840052
2020-02-06	10.62	10.63	10.42	10.46	668389
2020-02-07	10.34	10.47	10.21	10.25	778797
2020-02-10	10.09	10.10	9.44	9.65	909255
2020-02-11	9.81	10.24	9.81	10.11	678870
2020-02-12	10.30	10.47	10.11	10.31	944516
2020-02-13	10.24	10.27	10.09	10.14	1187116
2020-02-14	10.15	10.19	9.83	9.89	742617
2020-02-18	9.76	10.05	9.74	9.79	849287
2020-02-19	9.02	9.75	8.58	9.69	2036773
2020-02-20	9.64	10.07	9.53	9.87	887530
2020-02-21	9.76	9.77	9.50	9.53	1108253
2020-02-24	9.11	9.12	8.91	9.02	930112
2020-02-25	9.08	9.17	8.79	8.80	1414341
2020-02-26	8.86	9.11	8.76	8.83	1089644
2020-02-27	8.48	9.09	8.39	8.91	1287197
2020-02-28	8.62	8.85	8.52	8.83	1734758
2020-03-02	8.93	8.95	8.48	8.90	1252988
2020-03-03	8.89	9.02	8.52	8.59	746131
2020-03-04	8.76	9.24	8.68	9.22	1161377
2020-03-05	8.95	9.04	8.52	8.64	1085852
2020-03-06	8.35	8.57	7.88	8.09	958628
2020-03-09	6.85	7.79	6.84	7.15	1070476
2020-03-10	7.54	7.76	6.65	7.15	1339357
2020-03-11	6.90	7.15	6.61	6.75	1380017
2020-03-12	6.36	6.71	6.07	6.27	1333344
2020-03-13	6.68	6.74	5.75	6.61	1629390
2020-03-16	5.34	6.51	5.34	5.73	1563257
2020-03-17	5.73	5.76	5.07	5.63	1996678
2020-03-18	5.41	5.58	4.18	4.43	2169724
2020-03-19	4.41	5.65	4.05	5.61	1363706
2020-03-20	5.56	6.15	5.34	5.30	2703676
2020-03-23	5.30	6.07	5.27	5.59	1482972
2020-03-24	5.92	6.15	5.57	5.71	1522275
2020-03-25	5.69	6.11	5.37	5.73	2692567
2020-03-26	5.73	5.97	5.51	5.89	3000446
2020-03-27	5.65	5.73	5.30	5.53	2567333
2020-03-30	5.48	5.52	4.89	4.97	1988117
2020-03-31	4.94	5.16	4.88	5.16	2002318
2020-04-01	4.96	5.02	4.61	4.99	1132180
2020-04-02	4.94	5.47	4.85	4.96	982464
2020-04-03	4.93	5.04	4.68	4.76	1810119
2020-04-06	5.00	5.47	4.96	5.24	1673225
2020-04-07	5.37	5.77	5.37	5.53	1667058
2020-04-08	5.61	5.74	5.47	5.65	2113139
2020-04-09	5.75	5.93	5.45	5.69	2491560
2020-04-13	5.75	5.81	5.42	5.59	1692924
2020-04-14	5.92	6.00	5.59	5.60	1962878
2020-04-15	5.42	5.45	5.13	5.15	1702204
2020-04-16	5.13	5.57	5.01	5.40	2549397
2020-04-17	5.54	5.86	5.54	5.75	1301974
2020-04-20	5.53	5.71	5.43	5.56	1196070
2020-04-21	5.37	5.66	5.32	5.44	1003417
2020-04-22	5.61	5.67	5.27	5.27	690858
2020-04-23	5.32	5.87	5.29	5.80	1511045
2020-04-24	5.81	5.95	5.47	5.65	719741
2020-04-27	5.90	5.99	5.71	5.88	1274280
2020-04-28	6.00	6.14	5.81	5.92	908099
2020-04-29	6.19	6.61	6.17	6.54	1328564
2020-04-30	6.40	6.51	5.93	6.17	1176179
2020-05-01	5.99	6.04	5.71	5.94	1002042
2020-05-04	5.90	6.11	5.66	6.10	1179364
2020-05-05	6.25	6.43	6.10	6.14	894398
2020-05-06	6.12	6.40	5.74	5.96	1564658
2020-05-07	6.00	6.19	5.87	5.94	1251414
2020-05-08	6.03	6.28	5.98	6.09	1446329
2020-05-11	6.05	6.57	5.90	6.46	1910038
2020-05-12	6.50	6.55	6.21	6.31	1529231
2020-05-13	6.27	6.29	5.80	5.85	1370868
2020-05-14	5.73	6.10	5.49	6.03	1173031
2020-05-15	6.04	6.16	5.92	6.06	1408842
2020-05-18	6.36	6.88	6.36	6.85	1581884
2020-05-19	6.81	7.00	6.51	6.62	961883
2020-05-20	6.73	7.13	6.73	7.03	708818
2020-05-21	7.08	7.17	6.99	7.06	872798
2020-05-22	7.03	7.10	6.79	6.88	594298
2020-05-26	7.22	7.50	7.13	7.33	699368
2020-05-27	7.50	7.95	7.42	7.91	1233749
2020-05-28	8.02	8.12	7.52	7.53	791928
2020-05-29	7.42	7.56	7.19	7.45	874793
2020-06-01	7.46	7.63	7.31	7.44	875293
2020-06-02	7.56	7.81	7.56	7.77	1004423
2020-06-03	7.94	8.04	7.57	7.63	1353210
2020-06-04	7.59	7.99	7.56	7.94	1915979
2020-06-05	8.35	9.14	8.35	8.90	1279409
2020-06-08	9.25	9.29	8.71	8.83	1305068
2020-06-09	8.70	8.97	8.59	8.76	929144
2020-06-10	8.68	8.74	8.34	8.38	1119505
2020-06-11	7.76	8.12	7.66	7.74	1458332
2020-06-12	8.17	8.44	7.81	8.41	1914540
2020-06-15	7.97	8.61	7.95	8.25	3585155
2020-06-16	8.69	9.27	8.61	9.05	2031881
2020-06-17	8.98	9.00	8.68	8.74	1895347
2020-06-18	8.62	9.17	8.60	8.85	1823006
2020-06-19	9.00	9.13	8.65	8.85	19595843
2020-06-22	8.80	8.84	8.49	8.52	1371218
2020-06-23	8.71	8.79	8.52	8.68	1549969
2020-06-24	8.53	8.53	7.98	8.11	1356573
2020-06-25	7.97	8.35	7.91	8.34	1088124
2020-06-26	8.22	8.27	7.99	8.15	2006358
2020-06-29	8.27	8.66	8.19	8.57	1092642
2020-06-30	8.46	8.67	8.32	8.63	1642547
2020-07-01	8.64	8.79	8.42	8.43	1362769
2020-07-02	8.69	8.88	8.54	8.68	758208
2020-07-06	8.88	8.99	8.75	8.96	674983
2020-07-07	8.79	8.81	8.55	8.57	818760
2020-07-08	8.53	8.59	8.29	8.44	773179
2020-07-09	8.40	8.51	8.02	8.06	899554
2020-07-10	8.14	8.46	8.04	8.45	708443
2020-07-13	8.50	8.60	8.09	8.12	1112540
2020-07-14	8.06	8.32	7.96	8.32	998042
2020-07-15	8.60	8.88	8.53	8.78	948730
2020-07-16	8.71	8.85	8.51	8.73	1834727
2020-07-17	8.74	8.84	8.46	8.47	837317
2020-07-20	8.40	8.43	8.17	8.26	1093803
2020-07-21	8.38	8.77	8.38	8.73	870111
2020-07-22	8.65	8.81	8.62	8.72	564988
2020-07-23	8.64	8.91	8.63	8.82	707423
2020-07-24	8.77	9.00	8.73	8.74	577055
2020-07-27	8.74	8.77	8.57	8.74	458590
2020-07-28	8.64	8.71	8.32	8.32	580332
2020-07-29	8.42	8.66	8.36	8.64	562697
2020-07-30	8.44	8.49	8.20	8.35	530860
2020-07-31	8.21	8.28	7.83	7.88	1035644
2020-08-03	7.97	8.20	7.77	8.14	858460
2020-08-04	8.16	8.68	8.16	8.53	876042
2020-08-05	8.80	9.15	8.75	9.00	982424
2020-08-06	9.04	9.21	8.76	8.86	726438
2020-08-07	8.88	8.89	8.58	8.77	637825
2020-08-10	8.81	9.21	8.81	9.17	645454
2020-08-11	9.29	9.55	9.25	9.28	1362763
2020-08-12	9.48	9.60	9.23	9.36	733672
2020-08-13	9.27	9.35	9.06	9.09	469952
2020-08-14	8.98	9.08	8.84	9.01	709903
2020-08-17	8.92	8.99	8.81	8.86	408038
2020-08-18	8.83	8.89	8.61	8.65	427138
2020-08-19	8.70	8.72	8.40	8.43	539481
2020-08-20	8.31	8.45	8.25	8.33	416610
2020-08-21	8.25	8.29	7.67	7.75	1029724
2020-08-24	7.84	8.00	7.70	7.93	1858511
2020-08-25	8.00	8.01	7.74	7.80	877199
2020-08-26	7.73	7.78	7.44	7.53	802479
2020-08-27	7.56	7.67	7.45	7.55	908452
2020-08-28	7.60	7.64	7.46	7.51	1129226
2020-08-31	7.50	7.55	7.27	7.27	946717
2020-09-01	7.25	7.34	7.15	7.25	1305131
2020-09-02	7.24	7.41	7.19	7.25	1841792
2020-09-03	7.28	7.40	7.05	7.09	1641255
2020-09-04	7.23	7.27	6.99	7.13	1338823
2020-09-08	7.01	7.07	6.59	6.64	1360421
2020-09-09	6.69	6.69	6.24	6.29	1013396
2020-09-10	6.30	6.30	5.85	5.85	1555901
2020-09-11	5.85	6.00	5.77	5.91	1245501
2020-09-14	5.93	5.96	5.78	5.87	909076
2020-09-15	5.87	5.92	5.48	5.52	2639678
2020-09-16	5.57	6.03	5.43	5.83	1601813
2020-09-17	5.69	5.89	5.60	5.78	935438
2020-09-18	5.74	5.99	5.60	5.62	2946422
2020-09-21	5.47	5.51	5.20	5.22	1419993
2020-09-22	5.23	5.36	5.16	5.26	2130954
2020-09-23	5.30	5.47	5.10	5.11	5296945
2020-09-24	5.06	5.21	4.94	4.99	1326033
2020-09-25	4.92	5.00	4.74	4.81	1570695
2020-09-28	4.92	5.28	4.92	5.03	1697326
2020-09-29	5.01	5.02	4.73	4.87	1255131
2020-09-30	4.88	4.91	4.51	4.54	2377253
2020-10-01	4.48	4.60	4.39	4.43	1913984
2020-10-02	4.31	5.03	4.27	4.88	2797306
2020-10-05	4.93	5.19	4.91	5.04	1983058
2020-10-06	5.14	5.29	4.99	5.06	1752287
2020-10-07	5.07	5.14	4.89	5.08	1361662
2020-10-08	5.21	5.37	5.16	5.30	1200543
2020-10-09	5.35	5.42	5.20	5.32	1413321
2020-10-12	5.29	5.36	5.05	5.31	1467985
2020-10-13	5.20	5.22	4.95	4.95	1391281
2020-10-14	4.94	5.18	4.94	5.00	867203
2020-10-15	4.91	5.09	4.83	5.05	714474
2020-10-16	5.01	5.42	4.89	5.41	3808931
2020-10-19	5.42	5.44	5.15	5.16	1365678
2020-10-20	5.22	5.32	5.17	5.21	936095
2020-10-21	5.18	5.21	4.99	5.00	775070
2020-10-22	4.99	5.17	4.99	5.13	1532187
2020-10-23	5.20	5.25	5.06	5.11	1744217
2020-10-26	5.01	5.04	4.67	4.70	1181496
2020-10-27	4.64	4.67	4.40	4.44	1163188
2020-10-28	4.32	4.41	4.13	4.14	1779101
2020-10-29	4.10	4.29	4.06	4.21	1233946
2020-10-30	4.19	4.24	4.03	4.07	1779616
2020-11-02	4.15	4.71	4.15	4.60	1676150
2020-11-03	4.74	4.80	4.39	4.55	1862073
2020-11-04	4.83	4.90	4.36	4.64	1531742
2020-11-05	4.68	4.94	4.68	4.76	1317913
2020-11-06	4.73	4.76	4.55	4.61	1481220
2020-11-09	5.15	5.60	5.15	5.43	1474563
2020-11-10	5.50	5.58	5.39	5.56	992074
2020-11-11	5.66	5.71	5.21	5.33	699188
2020-11-12	5.20	5.40	5.15	5.26	695313
2020-11-13	5.35	5.44	5.23	5.35	1505588
2020-11-16	5.64	5.74	5.50	5.69	1040240
2020-11-17	5.59	5.69	5.47	5.69	1211390
2020-11-18	5.83	5.90	5.68	5.70	1047324
2020-11-19	5.66	5.67	5.36	5.59	579170
2020-11-20	5.52	5.66	5.47	5.61	922160
2020-11-23	5.74	6.11	5.74	6.04	1034135
2020-11-24	6.28	6.47	6.16	6.36	1225753
2020-11-25	6.30	6.30	6.02	6.13	838495
2020-11-27	6.05	6.11	5.84	6.06	407740
2020-11-30	5.97	5.97	5.58	5.58	1052984
2020-12-01	5.71	5.77	5.49	5.53	952712
2020-12-02	5.48	5.86	5.44	5.83	886031
2020-12-03	5.86	5.86	5.59	5.67	826522
2020-12-04	5.76	6.23	5.76	6.16	1274289
2020-12-07	6.04	6.11	5.87	6.00	987820
2020-12-08	5.92	6.28	5.89	6.25	1725030
2020-12-09	6.31	6.40	6.04	6.19	1145753
2020-12-10	6.15	6.51	6.10	6.47	1415604
2020-12-11	6.38	6.42	6.16	6.30	1700704
2020-12-14	6.43	6.71	6.34	6.45	1132407
2020-12-15	6.52	6.75	6.43	6.67	950404
2020-12-16	6.72	6.77	6.55	6.69	1167725
2020-12-17	6.76	6.82	6.54	6.74	1348300
2020-12-18	6.79	6.81	6.57	6.73	2802160
2020-12-21	6.35	6.93	6.31	6.89	1898159
2020-12-22	6.89	6.92	6.66	6.75	1404634
2020-12-23	6.88	6.98	6.74	6.90	797230
2020-12-24	6.90	6.95	6.65	6.85	1516283
2020-12-28	6.90	7.19	6.86	7.12	965452
2020-12-29	7.18	7.32	6.84	6.97	1454170
2020-12-30	6.94	7.16	6.90	7.12	642673
2020-12-31	7.05	7.26	6.98	7.18	1011012
2021-01-04	7.22	7.47	7.07	7.19	1595448
2021-01-05	7.22	7.76	7.22	7.64	1176497
2021-01-06	7.88	8.40	7.82	8.21	2177763
2021-01-07	8.28	8.35	7.87	7.88	1115302
2021-01-08	7.95	8.12	7.75	8.12	1041662
2021-01-11	7.84	8.62	7.84	8.44	2061566
2021-01-12	8.48	9.48	8.31	9.17	2984319
2021-01-13	9.18	9.29	8.66	8.85	1384681
2021-01-14	8.94	9.31	8.90	9.23	967854
2021-01-15	9.03	9.13	8.70	8.88	905163
2021-01-19	9.09	9.13	8.79	9.01	1139414
2021-01-20	9.11	9.11	8.25	8.28	1319094
2021-01-21	8.24	8.38	8.14	8.14	949308
2021-01-22	7.95	8.19	7.83	8.16	769830
2021-01-25	8.01	8.11	7.73	8.11	892490
2021-01-26	8.23	8.43	7.76	8.10	2332702
2021-01-27	7.84	8.22	7.79	7.96	1135824
2021-01-28	7.97	8.20	7.86	8.08	1665457
2021-01-29	8.09	8.65	8.01	8.29	2005072
2021-02-01	8.36	8.50	8.00	8.32	1034528
2021-02-02	8.58	8.94	8.37	8.75	1094248
2021-02-03	8.74	9.26	8.68	9.10	865254
2021-02-04	9.12	9.67	9.12	9.58	1302340
2021-02-05	9.76	9.99	9.38	9.67	911351
2021-02-08	9.80	10.05	9.69	9.96	811902
2021-02-09	9.90	10.10	9.76	9.91	687347
2021-02-10	9.98	10.17	9.75	9.99	984598
2021-02-11	9.97	10.18	9.67	10.16	1021784
2021-02-12	10.02	10.51	10.00	10.33	747437
2021-02-16	10.49	10.92	10.42	10.79	1116086
2021-02-17	10.73	11.19	10.16	10.41	1484838
2021-02-18	10.41	10.68	10.01	10.08	1132150
2021-02-19	9.52	9.73	9.17	9.37	1303531
2021-02-22	9.42	10.50	9.40	10.49	1647623
2021-02-23	10.51	10.56	9.97	10.26	1067754
2021-02-24	10.32	11.17	10.27	11.02	1155598
2021-02-25	11.14	11.40	10.83	10.96	861631
2021-02-26	10.89	10.90	10.28	10.63	720340
2021-03-01	11.16	11.27	10.84	11.07	791223
2021-03-02	11.03	11.05	10.72	10.72	448050
2021-03-03	10.87	11.17	10.80	10.97	631309
2021-03-04	11.01	11.03	10.54	10.82	862513
2021-03-05	11.15	11.38	10.68	11.32	1172546
2021-03-08	11.47	11.60	11.12	11.59	876068
2021-03-09	11.68	11.75	11.16	11.25	819912
2021-03-10	11.24	11.70	11.15	11.68	688909
2021-03-11	11.84	11.96	11.53	11.59	702707
2021-03-12	11.55	11.82	11.42	11.77	596132
2021-03-15	11.91	11.98	11.29	11.41	552710
2021-03-16	11.39	11.39	10.89	11.05	564451
2021-03-17	11.08	11.18	10.79	11.16	443284
2021-03-18	11.10	11.24	10.68	10.79	573910
2021-03-19	10.74	10.87	10.10	10.66	1617777
2021-03-22	10.76	10.76	10.39	10.57	510962
2021-03-23	10.25	10.37	9.91	9.98	610361
2021-03-24	10.22	10.47	9.82	9.82	587187
2021-03-25	9.63	10.08	9.42	10.00	520618
2021-03-26	10.32	10.41	10.08	10.39	645655
2021-03-29	10.24	10.60	10.02	10.05	638096
2021-03-30	9.95	10.31	9.88	10.16	348199
2021-03-31	10.06	10.33	9.89	10.09	1042776
2021-04-01	10.13	10.48	10.05	10.47	454124
2021-04-05	10.50	10.64	10.22	10.30	604587
2021-04-06	10.32	10.59	10.13	10.17	382239
2021-04-07	10.14	10.17	9.79	9.84	392183
2021-04-08	9.73	9.79	9.53	9.70	379121
2021-04-09	9.68	9.71	9.51	9.63	433770
2021-04-12	9.63	9.72	9.53	9.69	320713
2021-04-13	9.63	9.63	9.26	9.43	435265
2021-04-14	9.47	10.06	9.34	9.83	625430
2021-04-15	9.85	9.85	9.53	9.68	403979
2021-04-16	9.81	9.90	9.55	9.76	381993
2021-04-19	9.82	9.82	9.43	9.57	457166
2021-04-20	9.63	9.63	9.08	9.27	571980
2021-04-21	9.25	9.53	9.09	9.51	499919
2021-04-22	9.59	9.64	9.32	9.49	638598
2021-04-23	9.48	9.67	9.34	9.54	417689
2021-04-26	9.59	9.84	9.56	9.71	373860
2021-04-27	9.71	9.75	9.43	9.59	404662
2021-04-28	9.72	9.97	9.55	9.94	477031
2021-04-29	10.11	10.29	9.94	10.18	421393
2021-04-30	9.98	10.23	9.70	9.82	796950
2021-05-03	10.04	10.25	9.90	10.23	872285
2021-05-04	10.18	10.27	10.00	10.18	488793
2021-05-05	10.38	10.98	10.30	10.91	542659
2021-05-06	11.09	11.33	10.92	11.32	796969
2021-05-07	11.20	11.55	11.08	11.53	844157
2021-05-10	11.72	11.87	11.34	11.34	1033345
2021-05-11	11.03	11.43	10.79	10.84	938360
2021-05-12	10.89	11.30	10.78	10.94	943040
2021-05-13	10.88	11.19	10.68	10.89	639622
2021-05-14	11.06	11.32	10.97	11.30	731147
2021-05-17	11.20	11.55	11.12	11.54	661027
2021-05-18	11.54	11.58	11.13	11.15	678422
2021-05-19	10.82	11.05	10.68	10.96	619791
2021-05-20	10.95	10.95	10.42	10.58	598164
2021-05-21	10.73	10.79	10.58	10.64	505487
2021-05-24	10.65	10.65	10.35	10.54	454023
2021-05-25	10.50	10.58	10.06	10.08	786903
2021-05-26	10.06	10.18	10.01	10.12	493240
2021-05-27	10.24	10.42	10.10	10.38	589079
2021-05-28	10.40	10.50	10.27	10.47	430533
2021-06-01	10.55	10.99	10.50	10.86	689454
2021-06-02	10.98	11.24	10.77	11.06	526227
2021-06-03	11.06	11.17	10.86	11.09	401119
2021-06-04	11.20	11.24	10.92	11.11	543379
2021-06-07	11.10	11.17	10.65	10.69	440517
2021-06-08	10.72	11.23	10.57	11.10	568278
2021-06-09	11.06	11.12	10.77	10.82	378738
2021-06-10	10.94	11.03	10.63	10.70	431287
2021-06-11	10.72	10.95	10.72	10.81	361807
2021-06-14	10.80	10.95	10.60	10.66	419687
2021-06-15	10.67	10.91	10.63	10.87	391198
2021-06-16	10.79	11.05	10.66	10.89	327071
2021-06-17	10.95	11.05	10.10	10.19	419555
2021-06-18	9.91	10.02	9.58	9.74	891991
2021-06-21	9.81	10.25	9.76	10.20	455055
2021-06-22	10.15	10.15	9.85	10.10	370983
2021-06-23	10.17	10.35	10.10	10.15	373209
2021-06-24	10.16	10.32	9.96	10.25	883105
2021-06-25	10.36	10.43	9.48	9.59	4131797
2021-06-28	9.60	9.71	9.31	9.50	1297896
2021-06-29	9.57	9.59	9.37	9.41	689341
2021-06-30	9.38	9.68	9.37	9.49	365979
2021-07-01	9.70	9.80	9.56	9.72	499420
2021-07-02	9.67	9.70	9.41	9.46	361428
2021-07-06	9.38	9.39	8.98	9.10	669534
2021-07-07	9.00	9.24	8.95	9.14	763828
2021-07-08	9.00	9.17	8.81	8.98	717288
2021-07-09	9.11	9.50	9.10	9.40	489679
2021-07-12	9.21	9.49	9.16	9.41	410484
2021-07-13	9.33	9.46	9.23	9.25	420627
2021-07-14	9.31	9.59	8.99	9.10	698632
2021-07-15	9.00	9.15	8.89	8.94	460418
2021-07-16	9.70	10.07	9.20	9.25	2589190
2021-07-19	8.92	9.17	8.68	8.76	1001278
2021-07-20	8.71	9.18	8.69	9.03	793596
2021-07-21	9.27	9.50	9.25	9.43	575532
2021-07-22	9.38	9.46	9.14	9.33	672146
2021-07-23	9.39	9.48	9.31	9.46	419487
2021-07-26	9.52	9.78	9.50	9.70	466289
2021-07-27	9.55	9.74	9.50	9.66	405276
2021-07-28	9.64	9.89	9.51	9.84	572940
2021-07-29	9.99	10.04	9.79	9.97	447944
2021-07-30	9.89	9.96	9.74	9.87	589592
2021-08-02	9.87	10.07	9.59	9.62	938915
2021-08-03	9.55	9.68	9.22	9.61	865509
2021-08-04	9.00	9.36	7.95	8.07	1923882
2021-08-05	7.99	8.01	7.46	7.90	1668533
2021-08-06	8.05	8.20	7.81	7.87	1101026
2021-08-09	7.77	7.86	7.50	7.69	988821
2021-08-10	7.68	8.01	7.65	7.88	683991
2021-08-11	7.81	7.96	7.72	7.95	436624
2021-08-12	7.91	8.00	7.64	7.71	504656
2021-08-13	7.66	7.73	7.46	7.48	359914
2021-08-16	7.38	7.44	7.21	7.30	443466
2021-08-17	7.20	7.54	7.12	7.41	595601
2021-08-18	7.42	7.54	7.24	7.25	499817
2021-08-19	7.04	7.22	6.98	7.01	681033
2021-08-20	6.97	7.15	6.97	7.06	483717
2021-08-23	7.20	7.40	7.19	7.34	398314
2021-08-24	7.39	7.54	7.36	7.43	483689
2021-08-25	7.43	7.63	7.36	7.47	472600
2021-08-26	7.41	7.56	7.38	7.51	499019
2021-08-27	7.58	8.01	7.58	7.91	836366
2021-08-30	7.92	7.96	7.63	7.70	515142
2021-08-31	7.62	7.83	7.62	7.68	390562
2021-09-01	7.62	7.69	7.41	7.42	592154
2021-09-02	7.40	7.62	7.40	7.59	676161
2021-09-03	7.57	7.71	7.42	7.52	400640
2021-09-07	7.50	7.64	7.47	7.49	347256
2021-09-08	7.55	7.57	7.19	7.26	320567
2021-09-09	7.21	7.34	7.15	7.23	558695
2021-09-10	7.34	7.40	7.21	7.34	537423
2021-09-13	7.40	7.50	7.29	7.36	491694
2021-09-14	7.47	7.48	7.04	7.13	549967
2021-09-15	7.15	7.36	7.09	7.23	1407151
2021-09-16	7.27	7.27	7.07	7.15	558626
2021-09-17	7.16	7.28	7.05	7.27	1785345
2021-09-20	6.98	7.08	6.83	7.06	603523
2021-09-21	7.13	7.13	6.94	7.02	593614
2021-09-22	7.15	7.37	7.15	7.21	611888
2021-09-23	7.26	7.56	7.26	7.46	378789
2021-09-24	7.41	7.52	7.38	7.42	417905
2021-09-27	7.56	7.87	7.52	7.75	547123
2021-09-28	7.75	8.02	7.75	7.85	812629
2021-09-29	7.87	7.93	7.69	7.81	374916
2021-09-30	7.79	7.91	7.65	7.65	419095
2021-10-01	7.70	7.99	7.70	7.87	739772
2021-10-04	7.93	8.37	7.91	8.30	939594
2021-10-05	8.38	8.66	8.16	8.49	2285741
2021-10-06	8.30	8.34	7.94	8.19	1304309
2021-10-07	8.29	8.62	8.21	8.55	617663
2021-10-08	8.56	8.93	8.51	8.85	730558
2021-10-11	8.89	9.09	8.79	8.84	775978
2021-10-12	8.77	9.13	8.75	8.85	1036977
2021-10-13	8.77	9.13	8.68	9.07	677155
2021-10-14	9.18	9.20	8.96	9.08	632553
2021-10-15	9.35	9.46	9.06	9.17	770447
2021-10-18	9.19	9.30	9.04	9.13	672444
2021-10-19	9.12	9.29	8.98	9.18	529729
2021-10-20	9.15	9.45	9.13	9.42	712847
2021-10-21	9.36	9.53	7.53	7.90	5146567
2021-10-22	7.76	7.83	7.54	7.65	4205214
2021-10-25	7.69	7.92	7.50	7.72	3722110
2021-10-26	7.75	7.80	7.00	7.35	18607390
2021-10-27	7.37	7.55	7.33	7.35	2878366
2021-10-28	7.36	7.52	7.25	7.28	2436115
2021-10-29	7.32	7.43	7.06	7.22	2638391
2021-11-01	7.32	7.63	7.26	7.62	2347671
2021-11-02	7.52	7.73	7.45	7.56	2347066
2021-11-03	8.25	8.58	7.99	8.35	2222855
2021-11-04	8.87	9.39	8.86	9.07	3945444
2021-11-05	9.13	9.66	9.06	9.51	2782646
2021-11-08	9.63	9.68	9.21	9.43	1661048
2021-11-09	9.43	9.43	9.12	9.41	1759910
2021-11-10	9.38	9.82	9.31	9.48	1700497
2021-11-11	9.41	9.69	9.23	9.53	1347899
2021-11-12	9.36	10.00	9.35	9.75	2348914
2021-11-15	9.79	9.96	9.60	9.87	1890050
2021-11-16	9.93	10.33	9.86	10.12	1461096
2021-11-17	10.01	10.28	9.74	9.85	2087361
2021-11-18	9.88	10.05	9.47	9.61	1260866
2021-11-19	9.44	9.58	9.12	9.30	3042195
2021-11-22	9.46	9.65	9.35	9.47	1526159
2021-11-23	9.50	9.98	9.50	9.73	2343947
2021-11-24	9.68	9.97	9.67	9.70	990016
2021-11-26	9.22	9.23	8.73	9.04	809755
2021-11-29	9.38	9.38	8.78	8.79	1990031
2021-11-30	8.60	8.67	8.29	8.36	2020720
2021-12-01	8.65	8.70	8.10	8.10	1254365
2021-12-02	8.15	8.43	8.10	8.38	948230
2021-12-03	8.46	8.63	8.25	8.39	1226220
2021-12-06	8.54	8.65	8.36	8.51	2506209
2021-12-07	8.63	8.90	8.56	8.77	1371950
2021-12-08	8.84	8.85	8.61	8.62	1170012
2021-12-09	8.54	8.68	8.47	8.54	1757161
2021-12-10	8.69	8.79	8.53	8.74	1089650
2021-12-13	8.66	8.70	8.34	8.38	820869
2021-12-14	8.31	8.57	8.23	8.26	715440
2021-12-15	8.26	8.42	7.91	8.42	1175861
2021-12-16	8.50	8.66	8.23	8.28	750119
2021-12-17	8.22	8.35	7.99	8.15	2337957
2021-12-20	7.94	8.01	7.66	7.91	806117
2021-12-21	8.00	8.53	8.00	8.40	902416
2021-12-22	8.37	8.52	8.32	8.39	650429
2021-12-23	8.42	8.62	8.36	8.56	693175
2021-12-27	8.55	8.69	8.40	8.68	553796
2021-12-28	8.66	8.85	8.58	8.71	543247
2021-12-29	8.67	8.73	8.57	8.61	576210
2021-12-30	8.62	8.73	8.46	8.48	624999
2021-12-31	8.48	8.56	8.40	8.54	501597
2022-01-03	8.64	8.98	8.64	8.73	830343
2022-01-04	8.80	9.01	8.74	8.91	694420
2022-01-05	8.95	9.17	8.89	8.90	787637
2022-01-06	9.01	9.15	8.85	9.06	710266
2022-01-07	9.05	9.28	8.99	9.23	922289
2022-01-10	9.13	9.19	8.92	9.00	752746
2022-01-11	9.08	9.27	8.90	9.18	888464
2022-01-12	9.30	9.52	9.24	9.43	996229
2022-01-13	9.47	9.63	9.40	9.44	550484
2022-01-14	9.31	9.70	9.24	9.70	800722
2022-01-18	9.70	9.83	9.48	9.48	690900
2022-01-19	9.55	9.58	9.18	9.20	717944
2022-01-20	9.15	9.42	8.94	8.96	784644
2022-01-21	8.91	9.13	8.75	8.79	847194
2022-01-24	8.55	9.11	8.45	9.07	1001481
2022-01-25	9.02	9.23	8.83	9.15	1438825
2022-01-26	9.28	9.54	8.87	8.92	1326153
2022-01-27	9.03	9.31	8.64	8.75	1168122
2022-01-28	8.75	8.96	8.44	8.72	1059032
2022-01-31	8.65	8.98	8.51	8.89	1367919
2022-02-01	8.84	9.27	8.84	9.22	953629
2022-02-02	9.16	9.25	8.93	9.10	844085
2022-02-03	9.03	9.24	8.97	9.10	771134
2022-02-04	9.10	9.31	8.88	8.91	857307
2022-02-07	8.89	9.09	8.80	9.00	923204
2022-02-08	9.03	9.06	8.60	8.86	1226551
2022-02-09	8.87	9.17	8.83	9.16	646108
2022-02-10	9.02	9.40	8.97	9.17	1035978
2022-02-11	9.20	9.61	9.16	9.38	754222
2022-02-14	9.37	9.43	9.24	9.30	809945
2022-02-15	9.25	9.56	9.22	9.43	629821
2022-02-16	9.51	9.90	9.51	9.81	863019
2022-02-17	9.72	10.10	9.45	9.75	1113220
2022-02-18	9.67	9.85	9.49	9.69	826433
2022-02-22	9.80	9.82	9.35	9.62	1390586
2022-02-23	9.71	9.71	9.04	9.15	1033943
2022-02-24	9.16	9.16	8.83	9.13	820503
2022-02-25	9.12	9.31	9.07	9.25	577156
2022-02-28	9.15	9.37	8.99	9.34	1041742
2022-03-01	9.41	9.65	9.24	9.48	1065892
2022-03-02	9.61	10.02	9.53	9.94	641110
2022-03-03	9.91	10.12	9.81	10.12	864446
2022-03-04	10.05	10.46	9.98	10.44	670904
2022-03-07	10.56	11.12	10.50	10.81	902828
2022-03-08	10.99	11.50	10.99	11.26	1097765
2022-03-09	11.01	11.12	10.59	10.87	975379
2022-03-10	10.84	11.07	10.62	11.02	780336
2022-03-11	10.97	11.17	10.71	10.75	651525
2022-03-14	10.65	10.70	10.24	10.36	837892
2022-03-15	10.10	10.24	9.91	10.16	926352
2022-03-16	10.28	10.42	9.95	10.17	703194
2022-03-17	10.27	10.39	10.20	10.29	760778
2022-03-18	10.27	10.27	9.77	10.11	2211841
2022-03-21	10.25	10.74	10.25	10.64	519804
2022-03-22	10.63	10.72	10.27	10.34	712441
2022-03-23	10.43	10.71	10.43	10.58	587418
2022-03-24	10.58	10.78	10.53	10.75	497871
2022-03-25	10.70	11.17	10.68	11.16	744981
2022-03-28	10.94	11.00	10.55	10.72	1094150
2022-03-29	10.57	11.05	10.52	11.01	941970
2022-03-30	11.08	11.44	10.91	10.99	845993
2022-03-31	10.80	11.13	10.77	11.03	899910
2022-04-01	11.08	11.38	11.01	11.34	934454
2022-04-04	11.39	11.51	10.86	10.94	633951
2022-04-05	11.00	11.14	10.28	10.34	590925
2022-04-06	10.33	10.51	10.21	10.32	537736
2022-04-07	10.38	10.39	10.06	10.30	429224
2022-04-08	10.38	10.46	10.25	10.27	423327
2022-04-11	10.18	10.40	10.17	10.21	653021
2022-04-12	10.31	10.71	10.31	10.52	460051
2022-04-13	10.62	10.84	10.55	10.66	402359
2022-04-14	10.65	11.02	10.61	10.92	1004388
2022-04-18	11.05	11.19	10.94	11.09	778927
2022-04-19	11.08	11.66	11.08	11.56	1020359
2022-04-20	11.68	11.83	11.37	11.63	521570
2022-04-21	11.76	11.76	11.33	11.47	938842
2022-04-22	11.38	11.72	11.13	11.16	762075
2022-04-25	10.88	10.88	10.38	10.54	844549
2022-04-26	10.50	10.97	10.41	10.78	747108
2022-04-27	10.83	11.08	10.59	10.87	611223
2022-04-28	10.90	11.26	10.63	11.14	542967
2022-04-29	11.09	11.46	10.86	10.90	1024127
2022-05-02	10.76	11.05	10.57	10.82	682057
2022-05-03	10.82	11.08	10.73	11.04	624259
2022-05-04	11.21	11.72	11.08	11.70	553054
2022-05-05	11.63	12.55	10.72	11.11	1215032
2022-05-06	11.25	11.33	10.56	11.00	877662
2022-05-09	10.86	10.86	10.09	10.18	842648
2022-05-10	10.28	10.28	9.47	9.55	1903555
2022-05-11	9.76	10.13	9.67	9.82	1201150
2022-05-12	9.79	9.87	9.57	9.84	734078
2022-05-13	9.99	10.27	9.99	10.22	517156
2022-05-16	10.21	10.65	10.21	10.56	616931
2022-05-17	10.77	11.04	10.69	10.82	762615
2022-05-18	10.92	11.12	10.63	10.80	1121386
2022-05-19	10.60	10.91	10.43	10.65	1279790
2022-05-20	10.76	10.89	10.14	10.38	851144
2022-05-23	10.43	10.77	10.38	10.62	482343
2022-05-24	10.57	10.59	10.24	10.49	756886
2022-05-25	10.46	10.64	10.35	10.61	662367
2022-05-26	10.63	10.98	10.63	10.92	399357
2022-05-27	10.89	11.29	10.89	11.29	452092
2022-05-31	11.34	11.45	10.99	11.04	768282
2022-06-01	11.12	11.59	10.99	11.42	817588
2022-06-02	11.35	11.39	11.07	11.33	565531
2022-06-03	11.39	11.54	11.25	11.49	414128
2022-06-06	11.69	11.84	11.49	11.83	582439
2022-06-07	11.72	12.00	11.57	11.99	499868
2022-06-08	11.92	11.93	11.49	11.57	773098
2022-06-09	11.49	11.65	11.40	11.41	555818
2022-06-10	11.33	11.35	10.90	11.02	448280
2022-06-13	10.70	10.83	10.35	10.45	670272
2022-06-14	10.55	10.55	10.11	10.30	535861
2022-06-15	10.37	10.55	10.25	10.40	547965
2022-06-16	10.14	10.20	9.63	9.70	897346
2022-06-17	9.71	9.90	9.39	9.49	1474281
2022-06-21	9.70	10.05	9.57	9.81	768165
2022-06-22	9.46	9.66	9.30	9.57	719922
2022-06-23	9.56	9.74	8.79	8.96	969153
2022-06-24	9.11	9.47	9.09	9.37	1537356
2022-06-27	9.47	9.71	9.43	9.65	479840
2022-06-28	9.83	9.92	9.51	9.59	454984
2022-06-29	9.67	9.75	9.32	9.63	648815
2022-06-30	9.46	9.90	9.46	9.78	1057803
2022-07-01	9.78	9.87	9.32	9.70	549861
2022-07-05	9.42	9.48	9.01	9.25	946288
2022-07-06	9.16	9.33	8.83	9.17	861094
2022-07-07	9.39	9.79	9.39	9.71	641989
2022-07-08	9.99	10.34	9.95	10.28	676292
2022-07-11	10.07	10.30	9.84	10.03	614532
2022-07-12	9.82	10.08	9.67	9.83	1020349
2022-07-13	9.69	9.91	9.59	9.66	437332
2022-07-14	9.38	9.50	9.22	9.48	420749
2022-07-15	9.63	9.69	9.42	9.66	403939
2022-07-18	9.88	10.01	9.62	9.70	553158
2022-07-19	9.76	10.18	9.76	10.16	497665
2022-07-20	10.13	10.30	10.03	10.24	530501
2022-07-21	9.95	10.05	9.67	10.05	429043
2022-07-22	10.10	10.21	9.89	10.01	499415
2022-07-25	10.12	10.33	9.96	10.32	469973
2022-07-26	10.40	10.55	10.23	10.40	392441
2022-07-27	10.41	10.76	10.30	10.70	402066
2022-07-28	10.83	10.91	10.66	10.81	459928
2022-07-29	10.91	11.19	10.86	11.06	912337
2022-08-01	10.91	11.21	10.69	11.08	469419
2022-08-02	10.97	11.16	10.86	11.08	668733
2022-08-03	11.79	12.11	11.32	11.48	2210779
2022-08-04	11.61	11.69	11.22	11.27	1119796
2022-08-05	11.15	11.60	11.15	11.41	470219
2022-08-08	11.42	11.57	11.16	11.23	645591
2022-08-09	11.30	11.45	11.03	11.09	702051
2022-08-10	11.25	11.32	11.01	11.02	578208
2022-08-11	11.21	11.45	11.08	11.28	508592
2022-08-12	11.20	11.46	11.14	11.35	522058
2022-08-15	10.98	11.04	10.64	10.83	648421
2022-08-16	10.79	10.90	10.62	10.65	521495
2022-08-17	10.55	10.89	10.50	10.79	431379
2022-08-18	10.84	11.11	10.84	11.10	458213
2022-08-19	11.02	11.02	10.83	10.98	467138
2022-08-22	10.82	10.99	10.71	10.92	387495
2022-08-23	11.12	11.63	11.07	11.30	544831
2022-08-24	11.34	11.95	11.34	11.85	685946
2022-08-25	12.04	13.18	11.98	13.18	1907365
2022-08-26	13.06	13.40	12.91	12.97	1321164
2022-08-29	12.86	13.13	12.79	13.04	821588
2022-08-30	12.97	12.97	12.17	12.23	796342
2022-08-31	12.11	12.35	11.89	12.12	800928
2022-09-01	11.93	12.05	11.47	11.64	680834
2022-09-02	11.89	11.95	11.66	11.73	418458
2022-09-06	11.78	11.88	11.34	11.47	675032
2022-09-07	11.34	11.63	11.20	11.61	568261
2022-09-08	11.59	11.60	11.22	11.33	596916
2022-09-09	11.57	11.75	11.50	11.60	430415
2022-09-12	11.74	11.92	11.61	11.74	418924
2022-09-13	11.53	11.64	11.28	11.39	611227
2022-09-14	11.52	11.65	11.31	11.64	590198
2022-09-15	11.41	11.54	11.33	11.38	535798
2022-09-16	11.26	11.26	10.92	11.14	1504158
2022-09-19	10.94	11.21	10.89	11.13	909243
2022-09-20	11.12	11.13	10.86	10.88	445844
2022-09-21	11.00	11.10	10.59	10.60	592656
2022-09-22	10.63	10.77	10.16	10.18	556448
2022-09-23	9.84	9.85	9.26	9.31	964271
2022-09-26	9.32	9.68	9.19	9.40	873857
2022-09-27	9.62	9.62	9.17	9.33	909076
2022-09-28	9.49	9.97	9.37	9.85	776228
2022-09-29	9.68	9.94	9.32	9.91	1298650
2022-09-30	9.85	10.25	9.78	10.05	1301213
2022-10-03	10.38	10.79	10.34	10.73	741052
2022-10-04	10.99	11.35	10.87	11.34	1345683
2022-10-05	11.24	11.61	11.19	11.41	875029
2022-10-06	11.29	11.74	11.28	11.47	691469
2022-10-07	11.42	11.54	11.12	11.24	1164048
2022-10-10	11.21	11.38	10.75	10.75	692634
2022-10-11	10.54	10.87	10.47	10.66	601882
2022-10-12	10.65	10.68	10.41	10.50	446924
2022-10-13	10.30	11.01	10.22	10.99	567763
2022-10-14	10.92	11.00	10.50	10.51	687025
2022-10-17	10.77	11.14	10.76	10.94	640252
2022-10-18	11.10	11.35	10.81	11.02	487695
2022-10-19	11.00	11.22	10.96	11.13	477149
2022-10-20	11.18	11.34	10.97	11.04	414049
2022-10-21	11.13	11.54	11.13	11.47	474877
2022-10-24	11.55	11.63	11.36	11.49	468054
2022-10-25	11.48	11.82	11.40	11.70	430027
2022-10-26	11.85	12.08	11.65	12.05	515353
2022-10-27	12.26	12.57	11.98	12.04	535696
2022-10-28	12.22	12.34	11.99	12.30	608857
2022-10-31	12.24	12.92	12.10	12.73	1058949
2022-11-01	12.87	12.87	12.62	12.75	920907
2022-11-02	12.75	13.51	12.30	12.63	1136141
2022-11-03	12.52	12.68	12.27	12.43	920229
2022-11-04	12.65	12.92	12.26	12.46	864888
2022-11-07	12.66	13.26	12.49	12.57	946661
2022-11-08	12.48	12.66	12.31	12.44	573510
2022-11-09	12.28	12.44	11.99	12.02	510042
2022-11-10	12.49	12.75	12.32	12.75	550791
2022-11-11	12.88	13.29	12.80	12.82	551145
2022-11-14	12.66	12.94	12.42	12.43	533605
2022-11-15	12.56	12.76	12.42	12.61	839489
2022-11-16	12.58	12.71	12.46	12.65	560920
2022-11-17	12.49	12.81	12.41	12.81	321204
2022-11-18	12.94	13.12	12.81	13.04	608836
2022-11-21	12.84	13.02	12.27	12.48	567267
2022-11-22	12.63	12.82	12.57	12.66	403215
2022-11-23	12.56	12.70	12.46	12.51	215650
2022-11-25	12.49	12.62	12.43	12.44	128558
2022-11-28	12.32	12.45	12.01	12.06	574644
2022-11-29	12.09	12.24	12.08	12.11	263118
2022-11-30	12.21	12.48	12.01	12.48	564157
2022-12-01	12.62	12.71	12.44	12.50	394011
2022-12-02	12.36	12.75	12.36	12.68	368988
2022-12-05	12.82	12.87	12.27	12.37	585324
2022-12-06	12.32	12.58	12.29	12.36	663523
2022-12-07	12.25	12.45	12.19	12.28	534010
2022-12-08	12.42	12.53	12.20	12.22	372620
2022-12-09	12.10	12.22	11.71	11.71	449969
2022-12-12	12.00	12.56	11.86	12.48	749870
2022-12-13	12.86	12.98	12.59	12.67	577251
2022-12-14	12.62	12.75	12.50	12.57	385384
2022-12-15	12.44	12.52	12.03	12.11	568715
2022-12-16	11.83	12.45	11.77	12.42	2383930
2022-12-19	12.49	12.57	12.30	12.37	818536
2022-12-20	12.37	12.92	12.32	12.87	486520
2022-12-21	13.02	13.03	12.73	12.89	541038
2022-12-22	12.77	12.85	12.32	12.62	272095
2022-12-23	12.67	12.86	12.59	12.85	271246
2022-12-27	12.94	13.06	12.80	13.02	332110
2022-12-28	13.03	13.03	12.40	12.41	418026
2022-12-29	12.52	12.78	12.49	12.73	368922
2022-12-30	12.63	12.75	12.59	12.70	399473
2023-01-03	12.81	12.86	12.01	12.11	473933
2023-01-04	12.05	12.20	11.74	11.87	469724
2023-01-05	11.89	12.07	11.62	11.91	369912
2023-01-06	12.07	12.41	12.05	12.24	292113
2023-01-09	12.44	12.96	12.43	12.69	483723
2023-01-10	12.64	12.87	12.53	12.82	573610
2023-01-11	12.85	12.98	12.76	12.98	393003
2023-01-12	13.07	13.35	12.96	13.24	603476
2023-01-13	13.16	13.30	13.01	13.24	482563
2023-01-17	13.28	13.30	12.99	13.01	312098
2023-01-18	13.08	13.21	12.48	12.51	480178
2023-01-19	12.47	12.58	12.22	12.33	404084
2023-01-20	12.46	12.54	12.26	12.52	437904
2023-01-23	12.64	12.95	12.56	12.91	364225
2023-01-24	12.86	13.17	12.72	13.16	417743
2023-01-25	13.02	13.35	13.02	13.23	407275
2023-01-26	13.39	13.50	12.96	13.23	320607
2023-01-27	13.18	13.49	13.14	13.42	359170
2023-01-30	13.31	13.72	13.27	13.28	602974
2023-01-31	13.32	14.04	13.25	14.04	1147810
2023-02-01	13.97	14.10	13.52	13.96	654069
2023-02-02	14.01	14.19	13.73	13.99	539962
2023-02-03	13.87	14.35	13.85	13.89	639443
2023-02-06	13.89	14.11	13.79	13.95	637526
2023-02-07	13.92	14.37	13.88	14.27	692699
2023-02-08	14.18	14.32	14.00	14.12	559602
2023-02-09	14.21	14.41	13.91	14.00	613969
2023-02-10	14.05	14.32	14.01	14.29	310316
2023-02-13	14.29	14.86	14.25	14.66	1168942
2023-02-14	14.48	14.64	14.09	14.26	705961
2023-02-15	14.09	14.09	13.67	13.96	951930
2023-02-16	14.00	14.57	13.75	13.77	1119465
2023-02-17	13.89	13.89	12.94	13.00	964487
2023-02-21	12.77	12.88	12.35	12.42	963202
2023-02-22	12.35	12.73	12.35	12.45	870062
2023-02-23	12.53	12.99	12.52	12.83	1385706
2023-02-24	12.75	12.75	12.49	12.60	750276
2023-02-27	12.70	12.84	12.62	12.76	675931
2023-02-28	12.79	13.03	12.77	12.85	915171
2023-03-01	12.86	13.05	12.80	13.04	357729
2023-03-02	12.95	13.27	12.78	13.18	575392
2023-03-03	13.25	13.55	13.11	13.48	588939
2023-03-06	13.44	13.54	12.60	12.75	883608
2023-03-07	12.67	12.67	12.29	12.60	1033794
2023-03-08	12.61	12.72	12.15	12.39	1149181
2023-03-09	12.47	12.53	12.07	12.08	567372
2023-03-10	12.00	12.04	11.43	11.57	1186987
2023-03-13	11.21	11.42	11.02	11.10	1428183
2023-03-14	11.45	11.51	11.03	11.21	730245
2023-03-15	10.74	10.82	10.17	10.31	1419300
2023-03-16	10.08	10.50	9.87	10.38	1963103
2023-03-17	10.34	10.38	9.99	10.07	2747325
2023-03-20	10.20	10.58	10.20	10.36	1319394
2023-03-21	10.66	10.85	10.50	10.53	853433
2023-03-22	10.57	10.78	10.40	10.40	1053873
2023-03-23	10.45	10.70	10.29	10.38	923664
2023-03-24	10.21	10.68	10.13	10.59	1079629
2023-03-27	10.76	10.98	10.63	10.92	909165
2023-03-28	10.83	11.05	10.80	11.03	583757
2023-03-29	11.16	11.18	10.89	10.94	923340
2023-03-30	10.95	11.07	10.93	10.97	692756
2023-03-31	11.08	11.15	10.99	11.15	1041187
2023-04-03	11.36	11.46	11.01	11.10	774487
2023-04-04	11.17	11.25	10.62	10.76	744507
2023-04-05	10.66	10.71	10.37	10.47	828229
2023-04-06	10.47	10.53	10.36	10.44	469097
2023-04-10	10.42	10.80	10.42	10.69	1062144
2023-04-11	10.78	10.78	10.56	10.61	488033
2023-04-12	10.74	10.84	10.56	10.62	846300
2023-04-13	10.65	10.80	10.55	10.80	586697
2023-04-14	10.79	10.93	10.70	10.80	390242
2023-04-17	10.75	10.90	10.63	10.70	471346
2023-04-18	10.71	10.85	10.61	10.66	456520
2023-04-19	10.57	10.74	10.46	10.68	495004
2023-04-20	10.57	10.78	10.56	10.75	534921
2023-04-21	10.78	10.80	10.61	10.70	429362
2023-04-24	10.73	11.01	10.73	10.96	580314
2023-04-25	10.73	10.82	10.52	10.58	444381
2023-04-26	10.43	10.61	10.30	10.34	416645
2023-04-27	10.36	10.51	10.27	10.44	512622
2023-04-28	10.39	10.75	10.39	10.67	676443
2023-05-01	10.60	10.79	10.57	10.75	452654
2023-05-02	10.68	10.68	10.14	10.26	784341
2023-05-03	10.28	10.47	10.23	10.28	910831
2023-05-04	9.80	10.24	9.40	9.49	1184937
2023-05-05	9.67	9.88	9.45	9.46	818223
2023-05-08	9.54	9.74	9.40	9.45	736258
2023-05-09	9.37	9.48	9.31	9.34	717321
2023-05-10	9.54	9.54	9.04	9.21	688629
2023-05-11	9.01	9.14	8.94	9.12	800745
2023-05-12	9.20	9.29	9.09	9.26	938224
2023-05-15	9.32	9.42	9.27	9.29	527626
2023-05-16	9.18	9.31	8.87	8.96	1024239
2023-05-17	9.07	9.36	9.04	9.33	638373
2023-05-18	9.30	9.45	9.12	9.44	497368
2023-05-19	9.56	9.65	9.34	9.45	522598
2023-05-22	9.50	9.59	9.34	9.50	416053
2023-05-23	9.50	9.77	9.40	9.67	671412
2023-05-24	9.61	9.68	9.50	9.64	943488
2023-05-25	9.53	9.67	9.52	9.67	781558
2023-05-26	9.72	9.83	9.66	9.76	539678
2023-05-30	9.77	9.77	9.23	9.27	796037
2023-05-31	9.18	9.24	8.88	8.89	622173
2023-06-01	8.88	9.13	8.83	9.11	535170
2023-06-02	9.36	9.70	9.30	9.63	586194
2023-06-05	9.61	9.54	9.24	9.63	611602
2023-06-06	9.37	9.81	9.31	9.74	747084
2023-06-07	9.85	10.20	9.82	10.13	721684
2023-06-08	10.06	10.18	9.97	10.16	682900
2023-06-09	10.19	10.20	10.00	10.09	634998
2023-06-12	10.05	10.25	10.01	10.19	674767
2023-06-13	10.25	10.52	10.16	10.17	948058
2023-06-14	10.20	10.30	9.80	9.88	702023
2023-06-15	9.85	10.10	9.82	10.05	759839
2023-06-16	10.17	10.20	9.85	9.98	2620663
2023-06-20	9.97	9.97	9.77	9.97	766907
2023-06-21	9.89	10.27	9.84	10.10	892098
2023-06-22	10.05	10.19	9.89	10.17	638581
2023-06-23	9.97	10.43	9.90	10.37	1390875
2023-06-26	10.37	10.61	10.08	10.08	698143
2023-06-27	10.15	10.36	10.04	10.25	405475
2023-06-28	10.24	10.26	10.11	10.20	329194
2023-06-29	10.25	10.45	10.25	10.43	412364
2023-06-30	10.54	10.54	10.35	10.36	403661
2023-07-03	10.33	10.53	10.33	10.49	148688
2023-07-05	10.41	10.66	10.14	10.56	1098863
2023-07-06	10.46	10.55	9.94	10.16	719024
2023-07-07	10.19	10.70	10.19	10.57	520158
2023-07-10	10.53	10.76	10.53	10.72	447256
2023-07-11	10.78	10.92	10.67	10.87	395099
2023-07-12	11.00	11.26	11.00	11.21	825695
2023-07-13	11.21	11.23	11.00	11.12	912042
2023-07-14	11.10	11.10	10.63	10.83	613720
2023-07-17	10.80	10.90	10.71	10.75	551415
2023-07-18	10.72	11.12	10.68	11.11	541190
2023-07-19	11.11	11.26	11.02	11.08	507524
2023-07-20	11.10	11.10	10.87	11.02	376704
2023-07-21	11.10	11.12	10.85	10.98	551235
2023-07-24	10.95	11.27	10.95	11.24	471799
2023-07-25	11.16	11.36	11.16	11.28	466951
2023-07-26	11.18	11.46	11.18	11.34	460400
2023-07-27	11.43	11.49	11.13	11.21	614202
2023-07-28	11.34	11.37	11.22	11.31	413800
2023-07-31	11.29	11.52	11.29	11.39	770418
2023-08-01	11.32	11.61	11.29	11.61	458435
2023-08-02	10.91	10.91	9.87	10.50	1112061
2023-08-03	10.29	10.51	10.03	10.45	936438
2023-08-04	10.44	10.92	10.44	10.76	805321
2023-08-07	10.77	11.09	10.77	11.02	619059
2023-08-08	10.81	10.81	10.45	10.75	842274
2023-08-09	10.76	10.79	10.46	10.53	938318
2023-08-10	10.66	10.91	10.66	10.90	758830
2023-08-11	10.85	11.11	10.85	10.94	706408
2023-08-14	10.78	10.88	10.71	10.87	608774
2023-08-15	10.73	10.76	10.58	10.72	396802
2023-08-16	10.66	11.25	10.66	11.05	1633201
2023-08-17	11.18	11.32	11.11	11.22	725734
2023-08-18	11.04	11.28	11.00	11.21	629966
2023-08-21	11.20	11.29	10.95	11.07	616652
2023-08-22	11.16	11.23	10.95	10.97	380942
2023-08-23	10.94	11.12	10.82	11.08	380729
2023-08-24	10.99	11.21	10.91	11.04	344444
2023-08-25	11.13	11.19	10.90	10.94	341806
2023-08-28	11.00	11.18	10.95	11.07	356768
2023-08-29	11.10	11.18	10.97	11.12	315066
2023-08-30	11.09	11.19	11.04	11.11	474699
2023-08-31	11.14	11.18	11.05	11.17	862102
2023-09-01	11.16	11.90	11.05	11.85	806322
2023-09-05	11.61	11.67	11.17	11.35	1114044
2023-09-06	11.41	11.59	11.31	11.50	506296
2023-09-07	11.44	11.56	11.32	11.38	616495
2023-09-08	11.36	11.55	11.29	11.30	623578
2023-09-11	11.36	11.52	11.35	11.38	559965
2023-09-12	11.43	11.54	11.38	11.42	532857
2023-09-13	11.45	11.45	11.18	11.31	546442
2023-09-14	11.49	11.72	11.48	11.71	715941
2023-09-15	11.73	11.86	11.44	11.53	3578814
2023-09-18	11.62	11.73	11.56	11.67	424229
2023-09-19	11.70	11.81	11.49	11.55	345522
2023-09-20	11.62	11.73	11.48	11.48	376694
2023-09-21	11.49	11.53	11.31	11.36	512173
2023-09-22	11.34	11.56	11.30	11.46	567109
2023-09-25	11.40	11.80	11.40	11.79	563272
2023-09-26	11.73	11.89	11.63	11.67	467604
2023-09-27	11.79	12.20	11.79	12.12	673730
2023-09-28	12.37	12.66	12.20	12.30	963959
2023-09-29	12.30	12.30	11.86	11.87	550727
2023-10-02	11.86	11.86	11.49	11.52	1095813
2023-10-03	11.46	11.58	11.35	11.50	535281
2023-10-04	11.41	11.65	11.38	11.62	625182
2023-10-05	11.49	11.73	11.47	11.48	667311
2023-10-06	11.48	11.66	11.32	11.48	449532
2023-10-09	11.53	11.85	11.53	11.76	308921
2023-10-10	11.76	12.06	11.76	11.96	445310
2023-10-11	11.94	12.03	11.83	11.90	326989
2023-10-12	12.00	12.01	11.71	11.81	283063
2023-10-13	11.90	11.96	11.75	11.80	501953
2023-10-16	11.91	12.06	11.83	12.04	322210
2023-10-17	11.99	12.23	11.99	12.14	431965
2023-10-18	11.99	12.00	11.80	11.83	328806
2023-10-19	11.77	11.90	11.65	11.73	636122
2023-10-20	11.75	11.80	11.31	11.39	675025
2023-10-23	11.30	11.44	11.22	11.27	576224
2023-10-24	11.40	11.43	11.09	11.09	456597
2023-10-25	11.03	11.16	10.90	10.93	466058
2023-10-26	10.96	11.08	10.81	10.91	589652
2023-10-27	10.92	10.99	10.76	10.85	568250
2023-10-30	10.99	11.17	10.71	11.06	677029
2023-10-31	11.03	11.12	10.94	11.02	419389
2023-11-01	10.96	11.23	10.92	11.19	508914
2023-11-02	10.94	11.01	10.32	10.69	962196
2023-11-03	10.92	11.12	10.68	10.83	657719
2023-11-06	10.80	10.82	10.46	10.50	773463
2023-11-07	10.40	10.41	10.24	10.37	818393
2023-11-08	10.32	10.40	10.21	10.24	477562
2023-11-09	10.35	10.37	10.12	10.15	551214
2023-11-10	10.23	10.30	10.15	10.29	560453
2023-11-13	10.24	10.37	10.23	10.29	402104
2023-11-14	10.56	10.73	10.47	10.73	708551
2023-11-15	10.71	10.86	10.59	10.61	953055
2023-11-16	10.61	10.61	10.01	10.10	693954
2023-11-17	10.24	10.37	10.14	10.33	652025
2023-11-20	10.34	10.50	10.31	10.40	808959
2023-11-21	10.40	10.44	10.17	10.25	702582
2023-11-22	10.22	10.45	10.09	10.39	428532
2023-11-24	10.41	10.47	10.36	10.36	118195
2023-11-27	10.27	10.31	10.15	10.17	556219
2023-11-28	10.16	10.16	9.81	9.82	845142
2023-11-29	9.92	9.98	9.81	9.88	1211540
2023-11-30	9.96	10.15	9.89	9.97	765353
2023-12-01	9.87	10.23	9.85	10.19	837919
2023-12-04	10.09	10.60	10.06	10.56	907638
2023-12-05	10.56	10.57	10.32	10.52	1124588
2023-12-06	10.53	10.78	10.48	10.50	912128
2023-12-07	10.58	10.68	10.45	10.68	1096119
2023-12-08	10.77	10.89	10.65	10.85	921605
2023-12-11	10.85	11.03	10.81	10.95	986786
2023-12-12	10.91	10.91	10.47	10.56	953802
2023-12-13	10.60	10.76	10.27	10.73	1038171
2023-12-14	10.84	11.18	10.83	10.89	1428281
2023-12-15	10.99	11.12	10.75	11.04	6358455
2023-12-18	11.01	11.25	10.83	10.89	754656
2023-12-19	11.01	11.21	11.00	11.19	660781
2023-12-20	11.25	11.57	11.18	11.21	739058
2023-12-21	11.32	11.48	11.15	11.47	609476
2023-12-22	11.54	11.65	11.38	11.47	409164
2023-12-26	11.57	11.70	11.44	11.65	332761
2023-12-27	11.67	11.74	11.51	11.56	362595
2023-12-28	11.54	11.57	11.35	11.46	430620
2023-12-29	11.42	11.43	11.29	11.32	443763
2024-01-02	11.26	11.41	11.11	11.13	596008
2024-01-03	11.07	11.14	10.93	10.94	759733
2024-01-04	11.00	11.06	10.67	10.73	727551
2024-01-05	10.71	10.84	10.64	10.70	583245
2024-01-08	10.63	10.63	10.35	10.43	572166
2024-01-09	10.27	10.27	10.02	10.05	767516
2024-01-10	9.99	10.21	9.99	10.15	616843
2024-01-11	10.15	10.15	9.97	10.10	755908
2024-01-12	10.29	10.29	9.92	9.97	714625
2024-01-16	9.92	9.95	9.67	9.69	693091
2024-01-17	9.51	9.72	9.47	9.56	740607
2024-01-18	9.65	9.77	9.56	9.76	828999
2024-01-19	9.75	9.75	9.54	9.63	1333757
2024-01-22	9.70	9.98	9.60	9.85	964306
2024-01-23	9.97	10.17	9.82	9.86	774739
2024-01-24	10.01	10.04	9.75	10.04	1481073
2024-01-25	10.21	10.27	9.93	10.19	1339327
2024-01-26	10.24	10.28	10.04	10.11	589203
2024-01-29	10.08	10.20	9.96	10.20	574644
2024-01-30	10.05	10.33	10.04	10.33	1114016
2024-01-31	10.37	10.46	10.08	10.09	1818600
2024-02-01	10.13	10.24	9.99	10.22	1290934
2024-02-02	10.11	10.26	9.96	9.99	884133
2024-02-05	9.83	9.84	9.62	9.66	674402
2024-02-06	9.71	9.95	9.67	9.86	671472
2024-02-07	9.87	9.93	9.60	9.62	873110
2024-02-08	9.65	9.81	9.53	9.78	726330
2024-02-09	9.81	9.81	9.62	9.70	903325
2024-02-12	9.73	10.01	9.73	9.96	868496
2024-02-13	9.68	9.76	9.44	9.53	878301
2024-02-14	9.71	9.85	9.67	9.81	1005424
2024-02-15	10.98	12.02	10.75	11.75	3106848
2024-02-16	11.78	12.21	11.63	12.14	1941260
2024-02-20	12.07	12.75	12.03	12.66	2393871
2024-02-21	12.66	13.02	12.53	13.01	1622123
2024-02-22	12.95	13.32	12.93	13.30	1291212
2024-02-23	13.16	13.45	13.07	13.29	1195519
2024-02-26	13.30	13.50	13.18	13.46	1334497
2024-02-27	13.65	14.06	13.43	13.84	1262854
2024-02-28	13.73	14.21	13.61	14.18	1220576
2024-02-29	14.40	14.45	14.10	14.15	1444320
2024-03-01	14.20	14.44	14.11	14.19	1035199
2024-03-04	14.24	14.36	14.07	14.11	1034619
2024-03-05	14.07	14.42	14.06	14.29	930972
2024-03-06	14.39	14.74	14.33	14.58	913558
2024-03-07	14.60	14.85	14.56	14.84	818531
2024-03-08	14.88	15.01	14.70	14.73	791558
2024-03-11	14.64	14.79	14.46	14.56	857983
2024-03-12	14.50	14.60	14.35	14.57	644055
2024-03-13	14.57	14.87	14.42	14.74	1308200
2024-03-14	14.68	14.76	14.27	14.46	1611118
2024-03-15	14.46	14.74	14.30	14.43	10289681
2024-03-18	14.42	14.54	14.08	14.09	1757248
2024-03-19	14.19	14.56	14.19	14.39	1726876
2024-03-20	14.34	14.68	14.34	14.63	1309927
2024-03-21	14.70	15.01	14.65	15.01	1272248
2024-03-22	14.94	15.02	14.77	14.92	952471
2024-03-25	14.99	15.28	14.95	15.13	762157
2024-03-26	15.16	15.22	15.01	15.01	714269
2024-03-27	15.10	15.27	15.01	15.25	625198
2024-03-28	15.45	15.49	15.15	15.20	1028365
2024-04-01	15.31	15.32	15.03	15.13	809174
2024-04-02	15.02	15.04	14.69	15.01	915102
2024-04-03	14.98	15.18	14.91	15.06	1082391
2024-04-04	15.20	15.20	14.84	14.93	613588
2024-04-05	14.98	15.17	14.89	15.16	661042
2024-04-08	15.30	15.58	15.18	15.43	620809
2024-04-09	15.45	15.45	15.09	15.24	810769
2024-04-10	15.00	15.15	14.80	15.10	769249
2024-04-11	15.14	15.17	14.86	14.99	632292
2024-04-12	14.90	15.05	14.54	14.64	587819
2024-04-15	14.83	15.02	14.71	14.98	1349269
2024-04-16	15.13	15.13	14.63	14.90	806015
2024-04-17	14.98	15.03	14.56	14.62	622515
2024-04-18	14.74	15.12	14.65	14.73	865905
2024-04-19	14.64	14.92	14.48	14.65	666974
2024-04-22	14.65	14.74	14.49	14.53	741989
2024-04-23	14.54	15.22	14.33	15.15	792692
2024-04-24	15.03	15.10	14.67	14.77	737192
2024-04-25	14.63	14.71	14.46	14.68	623372
2024-04-26	14.61	14.76	14.52	14.63	405045
2024-04-29	14.65	14.74	14.46	14.74	629978
2024-04-30	14.61	14.65	14.09	14.11	620420
2024-05-01	14.12	14.21	13.86	13.89	624410
2024-05-02	14.14	14.31	14.01	14.26	484530
2024-05-03	14.41	14.42	14.20	14.34	460577
2024-05-06	14.47	14.70	14.46	14.58	455420
2024-05-07	14.58	14.81	14.56	14.62	586846
2024-05-08	14.53	14.71	14.41	14.71	560694
2024-05-09	14.69	15.00	14.69	14.87	933691
2024-05-10	12.41	14.09	12.41	13.28	1540263
2024-05-13	13.44	13.87	13.29	13.78	1080938
2024-05-14	13.78	13.86	13.27	13.71	1324556
2024-05-15	13.87	13.95	13.62	13.94	782109
2024-05-16	13.88	14.06	13.73	14.00	724238
2024-05-17	14.02	14.08	13.56	13.62	736746
2024-05-20	13.68	14.07	13.63	13.96	608358
2024-05-21	13.91	14.35	13.88	14.33	529938
2024-05-22	14.29	14.52	14.18	14.35	714843
2024-05-23	14.38	14.38	13.87	14.09	811778
2024-05-24	14.26	14.27	14.08	14.18	579160
2024-05-28	14.26	14.53	14.08	14.37	684763
2024-05-29	14.19	14.40	14.02	14.06	596167
2024-05-30	14.23	14.33	14.08	14.14	647816
2024-05-31	14.16	14.62	14.16	14.59	716754
2024-06-03	14.69	14.70	13.95	14.09	730996
2024-06-04	13.93	13.94	13.41	13.61	924414
2024-06-05	13.64	13.69	13.49	13.57	545262
2024-06-06	13.50	13.65	13.38	13.63	801885
2024-06-07	13.50	13.71	13.48	13.50	680147
2024-06-10	13.39	13.82	13.37	13.76	462811
2024-06-11	13.68	13.79	13.59	13.78	537853
2024-06-12	14.15	14.17	13.76	13.76	875709
2024-06-13	13.62	13.76	13.41	13.50	951389
2024-06-14	13.30	13.31	12.94	13.07	745186
2024-06-17	13.03	13.24	12.94	13.21	799559
2024-06-18	13.26	13.53	13.21	13.48	744346
2024-06-20	13.37	13.61	13.27	13.27	1006231
2024-06-21	13.26	13.50	13.15	13.31	6796693
2024-06-24	13.30	13.68	13.26	13.52	865423
2024-06-25	13.44	13.63	13.38	13.56	598997
2024-06-26	13.46	13.50	13.32	13.48	810090
2024-06-27	13.54	13.59	13.34	13.51	594580
2024-06-28	13.66	13.76	13.51	13.73	1550082
2024-07-01	13.80	13.87	13.38	13.49	710646
2024-07-02	13.55	13.64	13.28	13.28	843002
2024-07-03	13.27	13.53	13.27	13.53	410047
2024-07-05	13.46	13.49	12.81	12.82	632354
2024-07-08	12.87	13.19	12.87	13.09	700260
2024-07-09	12.99	13.08	12.74	12.76	591716
2024-07-10	12.78	13.17	12.72	13.14	665554
2024-07-11	13.27	13.53	13.10	13.45	652854
2024-07-12	13.68	13.78	13.50	13.54	952661
2024-07-15	13.81	14.06	13.57	13.84	619151
2024-07-16	14.01	14.66	13.94	14.40	894838
2024-07-17	14.34	14.68	14.25	14.42	775872
2024-07-18	14.35	14.59	14.17	14.31	579739
2024-07-19	14.20	14.27	14.00	14.21	2590631
2024-07-22	14.17	14.62	14.16	14.61	781734
2024-07-23	14.43	14.64	14.38	14.50	879833
2024-07-24	14.46	14.66	14.31	14.37	672631
2024-07-25	14.38	15.22	14.34	14.86	1067245
2024-07-26	15.08	15.27	14.92	15.11	747154
2024-07-29	15.22	15.29	15.06	15.12	565413
2024-07-30	15.14	15.41	15.06	15.33	800175
2024-07-31	15.40	15.65	15.14	15.36	1085554
2024-08-01	15.18	15.38	14.58	14.88	843239
2024-08-02	14.34	14.34	14.09	14.14	943588
2024-08-05	13.46	13.78	13.20	13.71	1066401
2024-08-06	13.75	14.26	13.62	14.06	1233380
2024-08-07	14.01	14.64	13.18	13.44	1273768
2024-08-08	13.15	13.39	12.75	12.82	967824
2024-08-09	12.77	13.05	12.69	12.82	991721
2024-08-12	12.76	12.89	12.42	12.47	982824
2024-08-13	12.53	12.68	12.37	12.55	897137
2024-08-14	12.64	12.64	12.37	12.48	761067
2024-08-15	12.84	12.95	12.64	12.79	707369
2024-08-16	12.77	12.86	12.57	12.68	839382
2024-08-19	12.72	12.99	12.71	12.99	796709
2024-08-20	12.98	12.99	12.39	12.43	1115751
2024-08-21	12.55	12.71	12.45	12.56	694591
2024-08-22	12.62	12.75	12.55	12.55	532790
2024-08-23	12.64	12.97	12.59	12.90	652741
2024-08-26	13.08	13.20	12.90	13.10	820246
2024-08-27	13.07	13.07	12.81	12.94	470888
2024-08-28	12.86	12.96	12.75	12.76	757927
2024-08-29	12.91	13.21	12.69	13.03	659136
2024-08-30	13.03	13.03	12.83	13.02	613402
2024-09-03	12.83	12.93	12.41	12.45	755724
2024-09-04	12.44	12.50	12.25	12.25	567664
2024-09-05	12.39	12.46	12.10	12.15	595464
2024-09-06	12.13	12.24	11.92	12.03	649100
2024-09-09	11.99	12.11	11.86	11.86	868529
2024-09-10	11.91	11.91	11.70	11.87	587748
2024-09-11	11.78	11.78	11.42	11.61	643641
2024-09-12	11.70	11.94	11.58	11.88	598808
2024-09-13	12.05	12.49	11.98	12.27	698953
2024-09-16	12.41	12.54	12.31	12.50	591464
2024-09-17	12.61	12.87	12.52	12.81	718132
2024-09-18	12.72	13.22	12.69	12.81	675306
2024-09-19	13.22	13.27	12.87	13.09	635361
2024-09-20	12.97	13.06	12.76	13.02	3812284
2024-09-23	13.17	13.29	12.83	12.88	687019
2024-09-24	12.97	13.08	12.79	12.90	594672
2024-09-25	12.87	12.89	12.50	12.51	686129
2024-09-26	12.54	12.64	12.33	12.39	1136210
2024-09-27	12.58	12.96	12.50	12.83	669405
2024-09-30	12.74	12.94	12.65	12.93	674535
2024-10-01	12.78	12.80	12.58	12.62	829604
2024-10-02	12.73	12.93	12.64	12.75	692531
2024-10-03	12.66	12.73	12.53	12.56	429415
2024-10-04	12.78	12.85	12.59	12.67	577701
2024-10-07	12.60	12.73	12.56	12.67	372508
2024-10-08	12.66	12.66	12.42	12.44	457547
2024-10-09	12.42	12.71	12.42	12.59	386511
2024-10-10	12.50	12.71	12.37	12.71	502604
2024-10-11	12.71	12.86	12.66	12.77	357823
2024-10-14	12.77	12.84	12.70	12.77	461536
2024-10-15	12.54	12.69	12.47	12.50	454138
2024-10-16	12.39	12.50	12.29	12.47	633464
2024-10-17	12.57	12.68	12.34	12.64	830931
2024-10-18	12.66	12.77	12.41	12.43	1620954
2024-10-21	12.58	12.62	12.21	12.22	492753
2024-10-22	12.18	12.27	11.99	12.08	450378
2024-10-23	12.05	12.12	11.96	11.97	423973
2024-10-24	12.01	12.06	11.72	11.85	1101927
2024-10-25	11.95	12.08	11.90	11.92	713020
2024-10-28	11.77	11.99	11.74	11.98	603685
2024-10-29	11.85	11.93	11.54	11.65	776701
2024-10-30	11.69	11.88	11.62	11.64	2489931
2024-10-31	11.69	11.90	11.54	11.83	902849
2024-11-01	11.91	12.00	11.62	11.66	758457
2024-11-04	11.70	11.98	11.68	11.87	558144
2024-11-05	11.80	12.17	11.76	12.15	491265
2024-11-06	12.76	13.80	12.76	13.75	1357792
2024-11-07	13.44	14.49	13.22	13.74	987241
2024-11-08	13.57	14.39	13.51	14.25	1149104
2024-11-11	14.39	14.90	14.33	14.84	912493
2024-11-12	14.90	15.19	14.82	14.91	996184
2024-11-13	14.96	15.06	14.66	14.86	669762
2024-11-14	14.92	14.99	14.34	14.59	1282045
2024-11-15	14.64	14.73	14.29	14.37	519395
2024-11-18	14.46	14.63	14.37	14.40	525181
2024-11-19	14.18	14.38	14.16	14.36	381981
2024-11-20	14.38	14.65	14.33	14.65	410417
2024-11-21	14.72	14.90	14.66	14.71	504709
2024-11-22	14.78	15.04	14.71	14.95	640133
2024-11-25	15.08	15.22	14.94	14.99	721191
2024-11-26	14.87	15.14	14.73	15.12	620838
2024-11-27	15.16	15.42	15.06	15.13	508123
2024-11-29	15.17	15.28	14.75	15.05	515202
2024-12-02	15.11	15.21	14.91	15.18	781109
2024-12-03	15.25	15.29	14.91	15.23	582929
2024-12-04	15.20	15.23	14.91	15.17	648274
2024-12-05	15.17	15.24	14.84	14.86	398551
2024-12-06	14.95	14.95	14.52	14.63	414588
2024-12-09	14.79	14.90	14.65	14.76	477027
2024-12-10	14.72	15.15	14.50	14.88	627944
2024-12-11	15.01	15.08	14.77	14.94	385236
2024-12-12	14.88	14.88	14.55	14.56	395499
2024-12-13	14.54	14.62	14.26	14.42	582953
2024-12-16	14.33	14.45	14.16	14.27	630101
2024-12-17	14.16	14.30	13.77	13.80	733604
2024-12-18	13.89	14.12	13.44	13.54	1064333
2024-12-19	13.70	13.81	13.23	13.25	695674
2024-12-20	13.05	13.35	12.85	12.89	4801723
2024-12-23	12.96	13.13	12.82	13.07	754578
2024-12-24	13.05	13.12	12.93	13.11	206919
2024-12-26	13.03	13.18	12.91	13.13	392759
2024-12-27	12.98	13.14	12.73	12.91	400432
2024-12-30	12.83	13.01	12.66	12.91	492036
2024-12-31	13.07	13.12	12.98	13.01	335781
2025-01-02	13.14	13.25	12.84	12.95	337269
2025-01-03	13.04	13.15	12.96	13.11	420186
2025-01-06	13.13	13.30	12.99	13.02	524107
2025-01-07	13.00	13.06	12.78	12.94	470403
2025-01-08	12.82	12.98	12.72	12.96	494185
2025-01-10	12.78	13.05	12.67	12.83	571976
2025-01-13	12.78	13.15	12.77	13.15	535204
2025-01-14	13.23	13.42	13.23	13.42	681508
2025-01-15	13.39	13.61	13.09	13.49	2906121
2025-01-16	13.57	13.60	13.29	13.57	717182
2025-01-17	13.72	13.84	13.58	13.72	4550111
2025-01-21	13.96	14.06	13.78	13.96	675661
2025-01-22	13.88	13.88	13.58	13.58	748969
2025-01-23	13.59	13.87	13.59	13.80	963779
2025-01-24	14.47	15.14	14.47	15.07	1559497
2025-01-27	15.08	15.32	14.77	14.91	1470977
2025-01-28	14.88	15.09	14.69	14.81	924447
2025-01-29	14.76	15.21	14.68	15.01	1354938
2025-01-30	15.20	15.46	15.16	15.34	795840
2025-01-31	15.28	15.33	14.72	14.88	1306664
2025-02-03	14.65	15.08	14.52	14.91	795760
2025-02-04	14.91	15.23	14.90	15.10	895683
2025-02-05	15.15	15.20	14.69	14.81	901362
2025-02-06	14.84	14.84	14.05	14.30	1066342
2025-02-07	14.30	14.36	14.04	14.07	747495
2025-02-10	14.15	14.15	13.96	14.05	790189
2025-02-11	13.96	14.50	13.96	14.43	632258
2025-02-12	14.27	14.42	14.09	14.14	1071375
2025-02-13	18.00	18.45	16.22	16.98	2228760
2025-02-14	17.10	17.76	16.88	17.18	1590380
2025-02-18	17.16	17.68	16.84	17.59	1334244
2025-02-19	17.50	17.56	17.22	17.42	931341
2025-02-20	17.50	17.64	16.98	17.50	1245523
2025-02-21	17.67	17.83	17.23	17.43	1548380
2025-02-24	17.39	17.41	16.79	16.80	1290057
2025-02-25	16.68	17.02	16.05	16.06	1314001
2025-02-26	16.08	16.49	15.93	16.12	1087993
2025-02-27	16.10	16.29	15.96	16.00	827796
2025-02-28	15.92	16.06	15.78	15.98	1056952
2025-03-03	16.04	16.09	15.01	15.11	804944
2025-03-04	14.81	15.27	14.65	15.05	1042955
2025-03-05	15.01	15.21	14.83	15.13	801628
2025-03-06	14.90	15.26	14.89	15.06	792576
2025-03-07	15.07	15.49	15.06	15.31	922352
2025-03-10	15.05	15.29	14.72	14.85	806033
2025-03-11	14.87	15.20	14.83	15.11	1028556
2025-03-12	15.08	15.11	14.70	14.91	892790
2025-03-13	14.87	14.96	14.44	14.46	1054452
2025-03-14	14.66	14.95	14.48	14.91	935644
2025-03-17	14.79	15.28	14.79	15.13	761235
2025-03-18	15.24	15.31	15.00	15.18	835477
2025-03-19	15.17	16.17	15.12	16.10	1433033
2025-03-20	15.79	16.38	15.78	16.33	1285867
2025-03-21	16.07	16.17	15.76	16.03	5758255
2025-03-24	16.34	16.71	16.26	16.64	1349207
2025-03-25	16.59	17.15	16.59	16.96	1102919
2025-03-26	17.08	17.29	17.08	17.15	871967
2025-03-27	17.09	17.39	16.90	17.30	1044531
2025-03-28	17.12	17.36	16.87	17.05	771997
2025-03-31	16.73	17.27	16.69	17.08	1115556
2025-04-01	16.97	17.30	16.68	17.29	744442
2025-04-02	16.99	17.48	16.94	17.31	949502
2025-04-03	16.42	16.58	15.86	16.04	964845
2025-04-04	15.49	15.64	14.47	14.78	1700981
2025-04-07	14.19	15.39	13.83	14.42	1495238
2025-04-08	15.16	15.16	13.99	14.18	1297830
2025-04-09	13.89	15.94	13.87	15.66	1308874
2025-04-10	15.09	15.39	14.76	15.09	913831
2025-04-11	15.07	15.55	14.93	15.37	723367
2025-04-14	15.63	15.68	15.19	15.23	770794
2025-04-15	15.19	15.59	15.01	15.36	1560151
2025-04-16	15.36	15.98	15.36	15.59	1570947
2025-04-17	15.61	16.19	15.61	15.87	3501923
2025-04-21	15.66	15.66	15.10	15.22	1081446
2025-04-22	15.54	15.56	15.02	15.52	1174851
2025-04-23	15.87	16.13	15.39	15.48	827303
2025-04-24	15.52	16.01	15.42	15.98	655558
2025-04-25	15.72	16.15	15.72	16.12	587636
2025-04-28	16.01	16.44	15.99	16.25	897488
2025-04-29	16.23	16.36	16.01	16.33	573292
2025-04-30	16.04	16.10	15.64	15.87	1358204
2025-05-01	15.93	16.22	15.86	16.09	839233
2025-05-02	16.33	16.64	16.21	16.53	516965
2025-05-05	16.24	16.44	16.07	16.07	625517
2025-05-06	16.01	16.15	15.82	16.03	863740
2025-05-07	15.17	15.92	14.23	14.66	1611658
2025-05-08	14.66	14.77	13.86	14.54	1763535
2025-05-09	14.68	14.84	14.35	14.61	1280933
2025-05-12	15.44	15.56	15.04	15.14	1258383
2025-05-13	15.33	15.73	15.27	15.57	820306
2025-05-14	15.48	15.65	15.31	15.59	725365
2025-05-15	15.40	15.61	15.23	15.34	1307540
2025-05-16	15.40	15.40	15.10	15.27	614386
2025-05-19	15.11	15.19	14.96	15.10	615149
2025-05-20	15.11	15.29	15.05	15.12	908460
2025-05-21	14.98	15.01	14.75	14.77	660957
2025-05-22	14.65	14.68	14.50	14.59	627610
2025-05-23	14.29	14.58	14.29	14.56	526901
2025-05-27	14.67	14.79	14.53	14.79	857458
2025-05-28	14.88	14.98	14.55	14.60	698719
2025-05-29	14.65	14.73	14.39	14.57	521551
2025-05-30	14.45	14.50	14.26	14.42	622308
2025-06-02	14.61	14.64	14.29	14.40	564405
2025-06-03	14.38	14.84	14.32	14.73	606922
2025-06-04	14.71	14.80	14.39	14.47	576905
2025-06-05	14.49	14.59	14.26	14.47	632731
2025-06-06	14.82	14.83	14.66	14.74	399754
2025-06-09	14.87	15.00	14.75	14.81	573402
2025-06-10	14.98	15.06	14.85	14.87	537488
2025-06-11	14.90	15.15	14.80	15.10	674174
2025-06-12	14.89	15.08	14.87	15.04	548485
2025-06-13	15.05	15.09	14.78	15.07	775694
2025-06-16	15.15	15.50	15.07	15.49	841083
2025-06-17	15.43	15.70	15.43	15.50	973079
2025-06-18	15.44	15.53	14.95	15.00	856999
2025-06-20	15.00	15.22	14.88	15.21	2382046
2025-06-23	15.26	15.32	14.96	15.04	845561
2025-06-24	15.07	15.34	15.01	15.23	539018
2025-06-25	15.16	15.19	14.54	14.60	669517
2025-06-26	14.72	15.07	14.68	15.06	633401
2025-06-27	15.74	16.62	15.64	15.83	3671445
2025-06-30	15.80	15.95	14.71	14.83	2823704
2025-07-01	14.84	14.84	14.12	14.29	1871644
2025-07-02	14.66	14.66	14.14	14.42	1720748
2025-07-03	14.43	14.51	13.97	14.13	1071774
2025-07-07	14.06	14.16	13.62	13.67	1088125
2025-07-08	13.82	14.40	13.79	14.15	1628172
2025-07-09	14.21	14.25	13.85	14.00	1153564
2025-07-10	14.03	14.04	13.74	13.84	1050640
2025-07-11	13.80	13.80	13.56	13.65	996517
2025-07-14	13.56	14.07	13.14	13.99	2235269
2025-07-15	14.03	14.89	14.03	14.40	2101955
2025-07-16	14.28	14.55	14.06	14.51	1904520
2025-07-17	14.58	15.10	14.54	14.83	1592336
2025-07-18	14.88	15.03	14.61	14.91	2132512
2025-07-21	14.80	14.93	14.67	14.81	1430063
2025-07-22	14.75	15.34	14.75	15.12	1327604
2025-07-23	15.22	15.49	15.17	15.26	1258177
2025-07-24	15.20	15.61	15.08	15.45	1384468
2025-07-25	15.55	15.55	15.09	15.13	958340
2025-07-28	15.24	15.86	15.22	15.84	1414677
2025-07-29	15.92	16.21	15.73	16.01	1373676
2025-07-30	15.99	16.10	15.58	15.72	958907
2025-07-31	15.51	15.72	15.36	15.56	1514528
2025-08-01	15.33	15.39	14.68	14.74	1643196
2025-08-04	14.71	15.03	14.64	14.88	1218023
2025-08-05	15.01	15.24	14.82	15.24	1139140
2025-08-06	16.24	16.24	13.72	14.10	3433543
2025-08-07	14.51	15.06	14.21	14.87	1870733
2025-08-08	14.95	15.23	14.77	14.97	1209503
2025-08-11	14.97	15.08	14.37	14.37	1111806
2025-08-12	14.53	14.93	14.44	14.82	1022090
2025-08-13	14.84	14.99	14.67	14.99	1200783
2025-08-14	14.85	14.89	14.45	14.89	1793321
2025-08-15	14.93	15.00	14.49	14.49	1150632
2025-08-18	14.41	14.68	14.35	14.66	661753
2025-08-19	14.69	14.89	14.66	14.80	759230
2025-08-20	14.89	14.99	14.69	14.96	1303439
2025-08-21	14.88	15.03	14.80	15.02	1180296
2025-08-22	15.14	15.98	15.04	15.82	907015
2025-08-25	15.80	15.91	15.64	15.66	879767
2025-08-26	15.56	15.98	15.53	15.90	685510
2025-08-27	15.79	16.05	15.78	15.95	705892
2025-08-28	16.04	16.28	15.87	16.20	649516
2025-08-29	16.25	16.34	15.90	16.00	676518
2025-09-02	15.76	15.96	15.66	15.77	616460
2025-09-03	15.66	15.90	15.46	15.55	655010
2025-09-04	15.59	16.01	15.50	16.01	719207
2025-09-05	15.88	16.17	15.74	15.95	875665
2025-09-08	15.96	16.05	15.73	15.78	916513
2025-09-09	15.77	15.92	15.27	15.28	1056940
2025-09-10	15.33	15.68	15.20	15.29	918732
2025-09-11	15.31	15.77	15.28	15.72	926095
2025-09-12	15.74	15.74	15.27	15.28	717404
2025-09-15	15.27	15.53	15.21	15.35	1070210
2025-09-16	15.43	15.47	15.25	15.40	1169731
2025-09-17	15.36	15.60	15.10	15.20	1494610
2025-09-18	15.35	15.71	15.23	15.49	1431216
2025-09-19	15.50	15.50	15.04	15.09	1978489
2025-09-22	15.12	15.48	15.06	15.42	1155078
2025-09-23	15.60	15.82	15.46	15.47	1092884
2025-09-24	15.53	15.88	15.45	15.50	1350186

Explore More About DNOW

Coins representing dividend payouts and trends

DNOW Dividend History

Discover Dnow 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

DNOW Stock Split History

Discover Dnow 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

DNOW Historical Prices

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

Web Analytics