BILI Historical Prices

Summary

Key Stock Metrics

12.72

(August 22, 2024)

52-Week Low

31.77

(October 2, 2024)

52-Week High

157.66

(February 11, 2021)

All-Time High

20.84

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2018-03-28	9.80	11.26	9.62	11.24	23929559
2018-03-29	11.50	11.80	10.65	11.00	5863898
2018-04-02	11.05	11.50	10.91	11.00	2771042
2018-04-03	11.50	11.50	10.79	10.91	2509609
2018-04-04	10.75	11.08	10.55	10.97	1498443
2018-04-05	11.00	11.05	10.75	10.98	893303
2018-04-06	10.95	11.03	10.85	10.94	684722
2018-04-09	11.00	11.69	10.96	11.10	2648463
2018-04-10	11.45	11.59	11.25	11.50	2199364
2018-04-11	11.58	11.59	11.03	11.48	1497786
2018-04-12	11.53	11.76	11.35	11.62	2076557
2018-04-13	11.60	11.69	11.32	11.40	803948
2018-04-16	11.41	11.50	11.33	11.33	562039
2018-04-17	11.35	11.40	11.16	11.32	635052
2018-04-18	11.44	11.50	11.29	11.35	582364
2018-04-19	11.40	11.49	11.28	11.35	433048
2018-04-20	11.25	11.31	11.06	11.19	625654
2018-04-23	11.29	11.46	11.05	11.19	867778
2018-04-24	11.25	11.52	11.21	11.29	1223314
2018-04-25	11.19	11.29	10.82	10.90	1530224
2018-04-26	11.06	11.19	10.85	11.00	343444
2018-04-27	11.00	11.10	10.61	10.61	495065
2018-04-30	10.70	11.08	10.10	10.92	1090884
2018-05-01	10.84	11.04	10.41	10.58	581011
2018-05-02	10.52	10.64	10.21	10.26	558728
2018-05-03	10.19	10.46	10.00	10.08	844175
2018-05-04	10.18	10.28	9.86	9.99	954543
2018-05-07	10.01	10.14	9.86	10.00	877758
2018-05-08	10.05	10.49	9.95	10.27	734148
2018-05-09	10.41	10.73	10.28	10.65	1043698
2018-05-10	10.73	11.68	10.51	11.00	1652992
2018-05-11	11.06	12.19	11.06	11.46	3152495
2018-05-14	11.55	12.20	11.50	12.07	1946847
2018-05-15	12.07	12.42	11.52	12.16	1529337
2018-05-16	12.24	14.35	12.16	14.11	3113438
2018-05-17	13.83	14.87	13.03	13.55	4410229
2018-05-18	13.50	13.50	12.80	12.84	2469385
2018-05-21	12.94	13.18	12.67	12.75	3480140
2018-05-22	13.00	13.26	12.61	13.14	2364269
2018-05-23	13.07	13.38	12.30	12.44	6222885
2018-05-24	14.35	15.49	13.45	13.85	16603702
2018-05-25	13.86	14.44	13.85	14.24	3624491
2018-05-29	14.30	15.19	14.22	15.03	4145251
2018-05-30	15.20	16.88	15.19	16.67	6639745
2018-05-31	17.13	17.71	15.00	16.23	10142030
2018-06-01	16.51	17.20	15.87	16.91	4287587
2018-06-04	17.40	18.16	16.25	16.43	5657647
2018-06-05	16.48	16.74	15.60	16.71	4193102
2018-06-06	16.94	16.96	16.14	16.57	2725716
2018-06-07	16.56	16.79	16.05	16.22	1983589
2018-06-08	16.10	19.35	15.85	18.95	10538314
2018-06-11	19.01	19.35	17.36	18.42	11994850
2018-06-12	18.62	19.10	17.60	18.66	7313871
2018-06-13	18.78	20.24	18.50	20.07	10175887
2018-06-14	20.69	22.70	19.60	20.50	19542024
2018-06-15	20.58	21.35	18.82	19.65	14056841
2018-06-18	19.35	21.66	18.95	21.28	10162508
2018-06-19	20.80	21.25	19.08	19.18	10723665
2018-06-20	20.04	20.29	18.50	18.54	8227743
2018-06-21	18.50	18.54	16.00	16.44	13195474
2018-06-22	16.52	16.88	15.38	16.65	8722277
2018-06-25	15.67	16.19	14.80	15.36	8813270
2018-06-26	15.95	16.53	15.51	15.85	7155364
2018-06-27	16.21	16.30	13.89	13.90	9575998
2018-06-28	13.50	14.90	13.31	14.50	7180466
2018-06-29	14.90	14.90	13.82	13.99	6025830
2018-07-02	13.24	13.64	12.97	13.36	7243921
2018-07-03	13.54	14.09	13.12	13.80	3656360
2018-07-05	14.00	14.10	12.88	12.90	6617318
2018-07-06	12.51	13.37	12.50	13.30	6019315
2018-07-09	13.66	14.08	13.29	13.85	9256486
2018-07-10	13.47	13.97	13.13	13.26	6777471
2018-07-11	12.96	13.53	12.76	12.78	7441222
2018-07-12	13.20	14.40	12.95	14.26	11804444
2018-07-13	14.50	14.69	13.50	13.80	9517610
2018-07-16	13.72	14.25	13.28	13.80	8538197
2018-07-17	13.42	14.15	13.10	13.69	6857079
2018-07-18	13.95	14.99	13.90	14.43	10267613
2018-07-19	14.43	15.08	13.80	13.92	10799348
2018-07-20	13.96	14.71	13.82	14.41	6374247
2018-07-23	14.41	14.70	13.64	14.18	4917194
2018-07-24	14.40	14.77	13.65	13.92	6209197
2018-07-25	13.77	13.95	13.13	13.36	9281131
2018-07-26	12.80	13.15	12.66	12.77	6985684
2018-07-27	13.10	13.10	12.00	12.13	6568310
2018-07-30	11.30	12.00	11.05	11.59	6687365
2018-07-31	11.50	12.25	11.35	11.71	3235508
2018-08-01	11.66	11.73	11.16	11.33	3789359
2018-08-02	11.00	11.52	10.70	11.51	6487860
2018-08-03	11.51	11.60	11.00	11.06	2901622
2018-08-06	11.12	11.74	11.11	11.27	3413039
2018-08-07	11.38	11.67	11.30	11.40	2804299
2018-08-08	11.49	11.68	11.24	11.39	1810282
2018-08-09	11.40	11.58	11.22	11.25	1839477
2018-08-10	11.25	11.37	11.02	11.14	2686306
2018-08-13	11.19	11.27	10.70	10.81	2273738
2018-08-14	10.57	10.69	10.26	10.66	5840420
2018-08-15	9.90	10.30	9.09	10.27	10742675
2018-08-16	10.51	10.94	10.50	10.56	5203255
2018-08-17	10.55	10.87	9.94	10.70	2922692
2018-08-20	11.25	11.44	10.50	11.30	5316263
2018-08-21	11.55	12.43	11.50	11.85	5490473
2018-08-22	11.75	11.82	10.96	11.01	4486311
2018-08-23	11.21	11.35	10.43	10.53	4609936
2018-08-24	10.58	10.99	10.41	10.91	3993922
2018-08-27	11.45	11.77	10.96	11.53	9487143
2018-08-28	12.85	13.75	12.64	13.08	19444307
2018-08-29	13.00	14.23	12.18	13.76	9431748
2018-08-30	13.40	13.70	12.25	13.14	8767651
2018-08-31	12.70	13.40	12.70	12.83	3801302
2018-09-04	12.75	12.86	12.04	12.50	3758760
2018-09-05	12.25	12.31	11.35	11.39	5320219
2018-09-06	11.59	11.66	11.11	11.40	2416448
2018-09-07	11.26	11.88	11.00	11.71	2973219
2018-09-10	11.73	11.94	11.31	11.31	2528284
2018-09-11	11.11	11.99	11.11	11.84	3513678
2018-09-12	12.00	13.68	11.89	13.03	9417309
2018-09-13	13.46	14.12	13.16	13.35	6425337
2018-09-14	13.29	13.66	12.91	13.52	3904775
2018-09-17	13.29	13.50	12.78	13.23	3328863
2018-09-18	13.40	14.07	13.13	13.76	3956214
2018-09-19	13.69	14.00	13.20	13.22	2756286
2018-09-20	13.49	13.69	12.97	13.44	2206231
2018-09-21	13.45	13.67	12.36	12.43	5074601
2018-09-24	11.70	12.23	11.28	12.00	5842153
2018-09-25	12.00	12.66	11.70	12.55	3393334
2018-09-26	12.49	13.42	12.45	12.87	4916662
2018-09-27	12.87	13.10	12.73	13.02	2278954
2018-09-28	12.90	13.69	12.89	13.48	4170847
2018-10-01	13.70	14.09	13.57	13.95	3226414
2018-10-02	13.40	13.70	12.84	13.31	4114338
2018-10-03	15.15	15.50	14.03	14.37	18033524
2018-10-04	14.14	14.44	12.89	13.55	6889488
2018-10-05	13.37	13.88	12.90	13.35	4572124
2018-10-08	12.72	13.74	12.65	13.63	3539367
2018-10-09	13.31	13.54	13.00	13.17	2463082
2018-10-10	13.26	13.26	12.10	12.42	3842157
2018-10-11	12.03	12.90	12.02	12.69	3188176
2018-10-12	13.37	13.85	13.28	13.71	4143761
2018-10-15	13.28	14.18	13.26	13.95	3159646
2018-10-16	14.00	14.29	13.26	13.46	4059847
2018-10-17	13.67	13.72	12.91	13.25	2130168
2018-10-18	12.91	13.10	12.49	12.61	3150641
2018-10-19	12.94	13.07	12.37	12.49	1924112
2018-10-22	13.00	13.07	12.75	13.05	3448785
2018-10-23	12.67	13.17	12.57	12.97	1836258
2018-10-24	12.89	12.94	11.87	11.99	3620875
2018-10-25	12.24	12.63	12.21	12.57	2777951
2018-10-26	12.25	13.26	12.15	13.17	2576678
2018-10-29	13.45	13.55	12.26	12.47	2044254
2018-10-30	12.58	13.40	12.31	13.10	2481228
2018-10-31	13.63	14.50	13.28	13.50	8966546
2018-11-01	13.85	15.16	13.03	14.19	12344917
2018-11-02	14.96	15.18	14.16	14.43	5443863
2018-11-05	14.40	14.78	14.25	14.36	1709292
2018-11-06	14.36	15.48	14.35	14.91	4477616
2018-11-07	15.39	15.44	14.81	15.15	2010586
2018-11-08	15.06	15.08	14.35	14.49	2149413
2018-11-09	14.06	14.06	13.32	13.40	2689412
2018-11-12	13.51	13.71	12.78	12.90	3235926
2018-11-13	13.33	13.93	13.10	13.77	2395281
2018-11-14	13.87	14.14	13.54	13.56	1710903
2018-11-15	13.86	14.79	13.79	14.47	3440254
2018-11-16	14.20	14.94	13.96	14.50	3597567
2018-11-19	14.40	14.42	13.02	13.03	5016630
2018-11-20	13.05	13.90	12.85	13.60	5870685
2018-11-21	13.79	16.13	13.75	15.14	19460708
2018-11-23	14.53	15.06	14.20	14.98	2797733
2018-11-26	15.15	15.36	14.64	14.94	2888446
2018-11-27	14.70	15.19	14.50	14.97	3099712
2018-11-28	15.20	16.17	15.03	16.14	5337866
2018-11-29	15.93	15.95	14.64	14.93	6586986
2018-11-30	15.15	15.74	14.90	15.61	5782634
2018-12-03	16.29	16.74	15.32	15.42	5353949
2018-12-04	15.52	15.70	14.11	14.33	4905445
2018-12-06	14.03	14.73	13.90	14.68	4840407
2018-12-07	14.66	15.40	14.52	14.69	3614330
2018-12-10	14.59	15.09	14.59	14.71	3151261
2018-12-11	15.02	15.33	14.81	15.05	2029865
2018-12-12	15.30	15.64	15.17	15.29	3441355
2018-12-13	15.44	15.57	14.91	14.95	2628208
2018-12-14	14.80	15.43	14.30	15.22	4102320
2018-12-17	14.93	14.94	14.22	14.28	3109957
2018-12-18	14.48	14.80	14.30	14.72	3046842
2018-12-19	14.80	15.17	14.50	14.55	3241368
2018-12-20	15.18	15.23	14.05	14.63	7514463
2018-12-21	15.18	15.50	13.16	13.30	13876784
2018-12-24	13.04	13.83	12.66	13.71	4584292
2018-12-26	13.78	13.96	13.27	13.85	3562163
2018-12-27	13.41	14.20	13.33	14.08	2181366
2018-12-28	14.04	14.42	13.81	14.37	2762098
2018-12-31	14.57	15.00	14.40	14.59	2914058
2019-01-02	14.00	14.63	13.98	14.28	1902084
2019-01-03	14.19	14.20	12.85	12.95	5039104
2019-01-04	13.45	13.89	13.40	13.70	2971913
2019-01-07	13.94	14.37	13.74	14.27	2357990
2019-01-08	14.52	15.10	14.40	14.78	4795206
2019-01-09	14.04	16.37	14.01	15.75	7953105
2019-01-10	15.40	16.60	15.30	16.26	5974627
2019-01-11	16.02	16.09	15.29	15.36	4050188
2019-01-14	15.20	15.37	14.71	15.06	2387369
2019-01-15	15.33	15.80	15.23	15.51	3143336
2019-01-16	15.77	16.15	15.56	16.03	4318257
2019-01-17	15.90	16.82	15.75	16.53	3893882
2019-01-18	16.86	17.09	16.60	16.71	3635078
2019-01-22	16.16	16.19	15.75	15.93	4493176
2019-01-23	16.19	16.37	15.84	15.95	3083085
2019-01-24	16.09	17.18	16.00	16.89	4376022
2019-01-25	17.22	17.50	16.97	17.44	3763856
2019-01-28	17.14	18.16	16.80	17.98	4097052
2019-01-29	17.99	18.38	17.67	17.84	6344326
2019-01-30	18.19	18.30	17.68	17.76	2807257
2019-01-31	18.28	18.46	17.96	18.41	5099960
2019-02-01	18.30	18.61	17.75	17.83	3082335
2019-02-04	17.89	18.05	17.47	17.70	2415479
2019-02-05	17.76	18.44	17.66	18.21	2056435
2019-02-06	18.19	18.48	18.07	18.21	2865631
2019-02-07	17.99	18.06	16.99	17.18	4054716
2019-02-08	16.99	17.65	16.43	17.46	1702701
2019-02-11	17.83	17.95	17.15	17.29	2374967
2019-02-12	17.51	18.21	17.51	17.86	3905253
2019-02-13	18.11	18.50	17.96	18.20	2499682
2019-02-14	18.82	19.20	18.38	18.92	6906852
2019-02-15	18.50	18.51	17.72	17.74	6521972
2019-02-19	17.81	18.22	17.77	17.80	3313403
2019-02-20	18.03	18.75	18.02	18.31	5234750
2019-02-21	18.46	18.68	17.93	18.14	3018496
2019-02-22	18.45	19.55	18.42	19.48	7639063
2019-02-25	20.50	21.00	19.56	20.26	8690174
2019-02-26	19.67	19.98	19.05	19.73	4506978
2019-02-27	19.99	20.05	19.43	19.86	5961009
2019-02-28	20.90	21.50	18.54	18.98	17474476
2019-03-01	19.11	19.20	17.92	17.98	9815661
2019-03-04	17.63	19.00	17.57	18.82	10394191
2019-03-05	18.66	19.32	18.27	19.14	4526035
2019-03-06	19.00	19.13	18.52	18.66	4299417
2019-03-07	18.40	18.60	17.67	17.80	3947967
2019-03-08	17.21	18.20	17.15	17.94	3441173
2019-03-11	18.12	18.62	17.97	18.60	4642209
2019-03-12	18.71	19.26	18.63	18.90	3295479
2019-03-13	18.90	19.10	18.18	18.20	3825889
2019-03-14	18.30	18.60	18.18	18.50	1640115
2019-03-15	18.59	18.83	18.50	18.71	2184093
2019-03-18	18.91	18.95	18.37	18.50	2295806
2019-03-19	18.57	19.00	18.45	18.65	3482510
2019-03-20	18.62	18.65	17.72	17.75	5205749
2019-03-21	17.77	18.06	17.55	17.71	4727078
2019-03-22	17.60	17.69	17.20	17.21	4250869
2019-03-25	17.11	17.81	17.05	17.59	1901383
2019-03-26	17.65	17.90	17.61	17.70	2688300
2019-03-27	17.71	17.98	17.50	17.71	5441846
2019-03-28	17.75	18.20	17.67	18.10	3835183
2019-03-29	18.41	18.97	17.83	18.95	6273476
2019-04-01	19.24	19.30	18.16	18.80	5938400
2019-04-02	18.39	18.59	17.99	18.05	9102725
2019-04-03	18.27	18.60	17.98	18.08	21655865
2019-04-04	18.03	18.19	16.92	17.23	11663904
2019-04-05	17.39	18.25	17.24	18.02	7908833
2019-04-08	17.94	18.14	17.69	17.91	5201498
2019-04-09	17.92	17.96	17.77	17.84	2435328
2019-04-10	17.99	17.99	17.42	17.63	2903155
2019-04-11	17.50	17.77	17.38	17.47	3652918
2019-04-12	17.82	18.52	17.68	18.32	7307213
2019-04-15	18.08	18.15	16.88	17.18	8859090
2019-04-16	17.49	17.55	17.00	17.10	4515073
2019-04-17	17.26	17.30	16.71	16.93	5296428
2019-04-18	17.00	17.54	16.96	17.45	3426823
2019-04-22	17.00	17.75	17.00	17.72	2792624
2019-04-23	17.62	17.99	17.61	17.73	4245891
2019-04-24	17.66	17.89	17.19	17.77	2285032
2019-04-25	17.54	17.65	17.03	17.49	2990605
2019-04-26	17.47	17.81	17.28	17.78	2252170
2019-04-29	17.72	17.85	17.41	17.68	2642851
2019-04-30	17.56	17.90	17.45	17.80	3617379
2019-05-01	17.90	18.08	17.80	17.83	2544629
2019-05-02	17.80	18.15	17.52	17.72	2462901
2019-05-03	17.90	18.31	17.75	18.19	3247587
2019-05-06	17.35	17.57	17.03	17.40	4826501
2019-05-07	17.27	17.60	16.97	17.09	3042466
2019-05-08	17.08	17.39	16.80	17.14	3634362
2019-05-09	16.71	17.17	16.19	17.14	6096598
2019-05-10	17.17	17.50	16.58	17.10	3930925
2019-05-13	16.51	16.65	16.03	16.21	4672888
2019-05-14	16.69	16.70	14.82	15.39	16739065
2019-05-15	15.46	15.69	15.19	15.53	4802134
2019-05-16	15.63	15.97	15.50	15.81	3529931
2019-05-17	15.53	15.70	15.25	15.35	4076701
2019-05-20	15.00	15.10	14.43	14.58	4531074
2019-05-21	14.87	15.04	14.64	14.77	5223542
2019-05-22	14.73	15.00	14.45	14.69	2483022
2019-05-23	14.20	14.47	13.83	14.32	4847473
2019-05-24	14.49	14.57	13.99	14.05	2452900
2019-05-28	14.37	14.63	13.98	14.01	3617437
2019-05-29	13.88	14.02	13.66	13.78	3338448
2019-05-30	13.93	14.05	13.82	13.89	1532667
2019-05-31	13.63	13.72	13.30	13.50	2886704
2019-06-03	13.51	13.80	13.23	13.48	5497666
2019-06-04	13.45	14.28	13.27	14.11	5363839
2019-06-05	14.42	14.45	13.48	13.99	6164762
2019-06-06	13.90	14.34	13.73	14.17	2654266
2019-06-07	14.15	15.10	14.10	14.80	5001950
2019-06-10	14.91	15.31	14.88	15.06	3584557
2019-06-11	15.51	15.63	14.55	14.92	5314203
2019-06-12	14.56	14.78	14.41	14.69	1471258
2019-06-13	14.62	14.80	14.25	14.48	3091889
2019-06-14	14.33	14.45	14.01	14.27	2575859
2019-06-17	14.20	14.58	14.19	14.36	1461415
2019-06-18	14.59	15.50	14.50	15.16	4473060
2019-06-19	15.23	15.34	14.95	15.19	955027
2019-06-20	15.57	15.93	15.48	15.58	3130616
2019-06-21	15.34	15.57	15.10	15.44	2675592
2019-06-24	15.44	16.24	15.28	16.07	3683561
2019-06-25	15.88	16.14	15.47	15.64	2839204
2019-06-26	15.90	16.23	15.90	15.97	1905405
2019-06-27	16.07	16.25	15.94	16.10	2739798
2019-06-28	15.89	16.28	15.82	16.27	1853896
2019-07-01	16.55	16.82	16.26	16.48	4595557
2019-07-02	16.42	16.70	16.25	16.61	2952629
2019-07-03	16.60	16.66	16.30	16.63	1189604
2019-07-05	16.52	16.80	16.40	16.74	956431
2019-07-08	16.50	16.61	16.40	16.56	1076327
2019-07-09	16.30	16.66	16.18	16.60	1391238
2019-07-10	16.70	16.83	16.48	16.59	2012535
2019-07-11	16.65	16.70	16.33	16.47	1145810
2019-07-12	16.60	16.75	16.33	16.40	1399692
2019-07-15	16.58	16.66	16.41	16.45	1491340
2019-07-16	16.50	16.55	16.06	16.07	1327736
2019-07-17	16.10	16.10	15.36	15.58	2816948
2019-07-18	15.50	15.63	15.06	15.53	1997888
2019-07-19	15.66	15.80	15.43	15.54	2031837
2019-07-22	15.78	16.24	15.41	15.56	2588975
2019-07-23	15.78	16.18	15.70	15.71	4330766
2019-07-24	15.84	15.95	15.72	15.80	1909910
2019-07-25	15.87	15.99	15.50	15.70	2056510
2019-07-26	15.76	16.20	15.75	15.96	1748882
2019-07-29	16.00	16.15	15.77	16.13	1537400
2019-07-30	15.90	16.03	15.37	15.49	2580369
2019-07-31	15.50	15.50	14.90	15.15	3207368
2019-08-01	15.25	15.49	14.60	14.75	2556340
2019-08-02	14.70	14.79	14.21	14.72	2139566
2019-08-05	14.20	14.30	13.61	13.81	7192472
2019-08-06	14.26	14.54	13.88	13.95	4844680
2019-08-07	14.16	14.39	13.67	14.04	4303835
2019-08-08	14.19	14.36	13.94	14.19	2475090
2019-08-09	14.09	14.11	13.86	13.91	2124911
2019-08-12	13.75	14.01	13.70	13.84	1691412
2019-08-13	13.88	14.07	13.73	14.01	4257147
2019-08-14	13.70	13.96	13.55	13.81	2014357
2019-08-15	13.92	14.13	13.90	14.01	1029448
2019-08-16	14.29	14.78	14.28	14.52	2506242
2019-08-19	14.85	15.01	14.40	14.50	3142865
2019-08-20	14.42	14.58	14.21	14.31	1698134
2019-08-21	14.50	14.54	14.32	14.41	1429935
2019-08-22	14.56	14.74	14.35	14.70	2945799
2019-08-23	14.58	15.34	14.58	14.70	4215734
2019-08-26	15.12	15.15	14.00	14.50	7949897
2019-08-27	14.31	14.90	13.85	13.92	6024598
2019-08-28	13.81	13.86	13.36	13.53	4263334
2019-08-29	13.75	14.02	13.58	13.70	2737715
2019-08-30	13.75	14.25	13.75	14.05	2270094
2019-09-03	13.81	14.44	13.81	14.16	2756563
2019-09-04	14.32	14.32	13.70	13.77	4557492
2019-09-05	14.00	14.65	14.00	14.59	7929794
2019-09-06	14.70	14.89	14.36	14.46	3313954
2019-09-09	14.48	14.52	14.24	14.34	1597741
2019-09-10	14.27	14.90	14.16	14.87	3981630
2019-09-11	14.98	15.28	14.80	15.21	4430370
2019-09-12	15.30	15.36	14.91	15.14	3548102
2019-09-13	15.20	15.28	14.94	15.06	1693398
2019-09-16	14.90	15.20	14.87	15.00	2288047
2019-09-17	14.91	15.31	14.83	15.24	1719335
2019-09-18	15.24	15.35	14.96	15.21	1914814
2019-09-19	15.24	15.43	15.10	15.10	1789938
2019-09-20	15.09	15.48	15.03	15.26	2823032
2019-09-23	15.24	15.33	14.97	15.10	1561155
2019-09-24	15.10	15.19	14.45	14.60	3472271
2019-09-25	14.52	14.95	14.41	14.89	2742165
2019-09-26	14.94	15.13	14.81	15.02	1819041
2019-09-27	15.05	15.29	14.05	14.33	3479134
2019-09-30	14.47	14.55	14.07	14.12	1443340
2019-10-01	14.14	14.20	13.74	13.80	2101798
2019-10-02	13.69	13.93	13.61	13.80	1917708
2019-10-03	13.85	14.23	13.64	14.22	1576378
2019-10-04	14.17	14.25	13.85	13.92	1349219
2019-10-07	13.88	13.95	13.57	13.64	2390458
2019-10-08	13.57	13.60	13.23	13.44	2653061
2019-10-09	13.78	13.82	13.53	13.79	1367404
2019-10-10	13.81	14.08	13.79	14.01	1448598
2019-10-11	14.56	14.80	14.32	14.37	2757199
2019-10-14	14.26	14.43	14.15	14.35	993133
2019-10-15	14.44	14.63	14.36	14.51	940386
2019-10-16	14.45	14.56	14.10	14.56	1360209
2019-10-17	14.63	14.69	14.30	14.35	2954234
2019-10-18	14.30	14.55	14.25	14.41	1341102
2019-10-21	14.50	14.89	14.47	14.86	1401702
2019-10-22	14.86	14.90	14.56	14.56	703206
2019-10-23	14.55	14.70	14.34	14.42	1149023
2019-10-24	14.50	15.51	14.50	15.26	4089576
2019-10-25	15.10	15.61	15.10	15.52	1752904
2019-10-28	15.56	15.91	15.50	15.72	2350087
2019-10-29	15.60	15.70	15.43	15.57	1465304
2019-10-30	15.51	15.75	15.43	15.71	2551320
2019-10-31	15.69	15.87	15.63	15.79	2226731
2019-11-01	15.98	16.50	15.90	16.46	4874594
2019-11-04	16.72	16.78	16.30	16.78	3661965
2019-11-05	16.78	16.78	16.38	16.42	1969807
2019-11-06	16.42	16.50	16.29	16.44	1438754
2019-11-07	16.61	16.96	16.60	16.95	3431009
2019-11-08	16.91	16.93	16.41	16.58	2977505
2019-11-11	16.35	16.90	16.30	16.77	2018553
2019-11-12	16.79	16.88	16.48	16.68	3215991
2019-11-13	16.58	17.01	16.58	16.77	1927095
2019-11-14	16.80	16.81	16.20	16.33	1657011
2019-11-15	16.41	16.72	16.26	16.71	2573770
2019-11-18	17.01	17.01	16.27	16.38	3997257
2019-11-19	16.60	16.65	15.18	15.73	9083286
2019-11-20	15.50	16.63	15.42	16.29	4345729
2019-11-21	16.34	17.09	16.30	16.92	3826447
2019-11-22	16.93	16.98	16.56	16.59	2824398
2019-11-25	16.50	16.94	16.36	16.81	2032897
2019-11-26	16.84	16.99	16.63	16.80	1137969
2019-11-27	16.89	17.30	16.81	17.00	2374294
2019-11-29	16.85	17.30	16.44	17.28	1324851
2019-12-02	17.20	17.50	17.05	17.41	3101829
2019-12-03	16.90	17.10	16.47	16.68	3120624
2019-12-04	16.80	16.89	16.35	16.42	1806910
2019-12-05	16.54	17.20	16.45	16.95	2859490
2019-12-06	17.06	17.24	17.02	17.17	1687463
2019-12-09	17.08	17.39	16.93	16.99	2946405
2019-12-10	17.11	17.19	16.90	16.96	2079351
2019-12-11	17.10	17.61	16.99	17.54	1549649
2019-12-12	17.48	17.83	17.40	17.74	1748123
2019-12-13	17.75	18.04	17.67	17.90	3535118
2019-12-16	18.05	18.08	17.78	17.96	1984317
2019-12-17	18.06	18.06	17.63	17.85	3074840
2019-12-18	17.86	17.86	17.47	17.69	2692345
2019-12-19	17.79	18.09	17.61	18.04	2266087
2019-12-20	18.09	18.50	17.91	17.94	1996996
2019-12-23	18.00	18.50	17.96	18.42	1856294
2019-12-24	18.44	18.57	18.34	18.44	982902
2019-12-26	18.45	18.47	18.24	18.34	1377546
2019-12-27	18.31	18.40	18.10	18.24	1753394
2019-12-30	18.20	18.59	18.13	18.45	3092611
2019-12-31	18.55	19.17	18.48	18.62	2975337
2020-01-02	19.47	21.89	19.30	20.95	12668433
2020-01-03	20.55	22.59	20.53	22.08	11527683
2020-01-06	21.46	23.45	21.41	23.21	10697725
2020-01-07	23.17	23.21	22.42	23.13	7433638
2020-01-08	22.92	23.91	22.19	23.84	7888430
2020-01-09	24.29	24.47	22.87	23.16	8428564
2020-01-10	22.57	22.59	20.83	21.55	11029149
2020-01-13	22.35	22.83	21.85	21.99	7116941
2020-01-14	22.00	23.02	21.98	22.87	5566389
2020-01-15	22.93	23.27	22.76	23.03	4048414
2020-01-16	23.58	23.60	22.76	22.97	3052817
2020-01-17	23.11	23.16	22.41	22.80	6592487
2020-01-21	22.51	23.25	22.14	22.61	6813704
2020-01-22	22.80	23.06	22.52	22.53	4416419
2020-01-23	22.00	22.66	21.75	22.51	3872401
2020-01-24	22.87	23.08	21.59	21.82	4052933
2020-01-27	20.85	22.47	20.61	22.30	4487865
2020-01-28	22.61	22.78	21.99	22.41	3137768
2020-01-29	22.59	22.61	22.04	22.38	2125557
2020-01-30	22.08	22.24	20.78	21.26	4479859
2020-01-31	21.28	21.70	21.13	21.55	4057972
2020-02-03	21.55	23.30	21.51	23.04	6806653
2020-02-04	23.78	23.98	23.26	23.58	4123154
2020-02-05	24.10	24.17	22.76	23.26	5373666
2020-02-06	23.66	26.72	23.16	26.34	11637499
2020-02-07	26.02	26.22	24.52	24.99	7705227
2020-02-10	25.89	26.17	24.83	25.46	8481162
2020-02-11	25.76	27.55	25.76	26.55	9339288
2020-02-12	27.55	28.16	27.06	27.53	7957293
2020-02-13	27.44	28.54	27.36	27.76	6367192
2020-02-14	28.28	28.95	27.83	28.69	5146999
2020-02-18	29.00	29.01	26.65	27.13	11446657
2020-02-19	27.37	27.95	27.37	27.72	3682453
2020-02-20	27.98	28.41	27.00	27.94	4955163
2020-02-21	27.99	27.99	26.72	26.88	5897269
2020-02-24	25.71	27.14	25.28	26.92	6715292
2020-02-25	27.60	27.98	26.58	26.72	8947230
2020-02-26	27.60	29.28	27.07	27.57	11280883
2020-02-27	27.00	27.29	25.76	26.63	5991125
2020-02-28	25.50	26.15	24.56	25.68	8621063
2020-03-02	26.48	27.25	25.86	27.23	6444504
2020-03-03	27.42	27.57	25.85	26.24	5497062
2020-03-04	26.77	27.57	26.72	27.55	4342836
2020-03-05	27.11	28.27	27.07	28.11	5839160
2020-03-06	27.25	27.87	25.93	26.68	6600677
2020-03-09	24.76	25.98	23.70	25.12	6248248
2020-03-10	26.21	26.60	25.12	26.00	4025345
2020-03-11	25.45	26.71	25.16	25.67	4809088
2020-03-12	23.98	24.25	22.84	23.80	8105217
2020-03-13	25.00	25.40	22.23	23.37	6556819
2020-03-16	21.11	23.16	20.00	22.16	4817733
2020-03-17	23.05	24.76	21.30	24.35	7198780
2020-03-18	22.04	23.90	19.25	21.01	13855377
2020-03-19	21.30	21.95	20.00	20.84	7021868
2020-03-20	21.80	21.93	20.00	20.19	5956952
2020-03-23	20.00	20.56	19.45	20.26	5392548
2020-03-24	21.35	22.82	21.13	22.20	7557709
2020-03-25	22.62	23.98	22.50	22.87	6298054
2020-03-26	23.07	23.84	22.66	23.04	3567159
2020-03-27	22.17	22.80	22.05	22.11	3315404
2020-03-30	22.40	23.25	22.15	22.96	3996337
2020-03-31	22.91	24.75	22.51	23.42	5230167
2020-04-01	23.11	24.85	23.11	24.06	3789907
2020-04-02	23.98	24.58	23.24	24.42	4884990
2020-04-03	24.31	24.70	23.61	24.11	3329251
2020-04-06	24.91	25.59	24.72	25.56	3811892
2020-04-07	26.11	26.90	25.54	26.49	5859431
2020-04-08	25.84	26.50	24.40	26.20	5526434
2020-04-09	27.85	29.74	26.30	26.83	10328453
2020-04-13	27.03	27.12	25.81	26.21	5070398
2020-04-14	27.00	27.87	26.79	27.48	6749714
2020-04-15	27.00	28.45	26.82	28.10	3114770
2020-04-16	28.38	29.42	28.05	28.78	4294273
2020-04-17	29.30	29.70	28.37	29.00	4889213
2020-04-20	28.69	30.30	28.44	29.68	4052074
2020-04-21	29.22	29.94	27.92	28.57	4705479
2020-04-22	29.23	30.50	29.20	30.20	3683327
2020-04-23	29.96	30.01	27.50	28.01	9417385
2020-04-24	27.99	27.99	27.32	27.74	6471682
2020-04-27	28.33	28.34	27.59	27.71	5371924
2020-04-28	28.08	28.10	26.61	26.96	4211400
2020-04-29	27.55	27.96	27.21	27.76	2745689
2020-04-30	27.54	28.31	27.09	27.39	3365699
2020-05-01	26.58	26.85	25.00	25.14	7351549
2020-05-04	26.36	27.10	26.05	26.53	5052218
2020-05-05	27.28	28.01	27.26	27.51	3633667
2020-05-06	28.03	28.57	27.91	27.98	2815444
2020-05-07	28.50	28.76	27.89	28.65	3883873
2020-05-08	28.82	29.84	28.62	29.00	3284513
2020-05-11	28.76	29.19	28.08	28.68	3598303
2020-05-12	28.88	30.13	28.63	29.24	3650279
2020-05-13	29.94	31.17	29.82	30.68	6841523
2020-05-14	30.22	31.12	28.65	31.03	5343693
2020-05-15	30.24	31.62	30.10	30.88	5019220
2020-05-18	32.00	34.10	31.86	33.66	9342671
2020-05-19	33.05	36.26	31.36	35.22	15117145
2020-05-20	35.90	36.47	32.15	32.70	11201820
2020-05-21	31.93	34.02	31.50	33.93	7564260
2020-05-22	32.40	33.39	31.55	33.04	5388219
2020-05-26	33.91	34.70	33.06	33.13	3563239
2020-05-27	34.08	34.19	30.88	32.30	6215916
2020-05-28	31.34	33.02	30.54	30.74	8346671
2020-05-29	30.86	32.77	30.44	32.43	19156425
2020-06-01	32.44	33.33	32.32	33.06	4416543
2020-06-02	33.39	34.20	32.41	34.19	5899008
2020-06-03	34.54	34.54	33.31	34.15	4703282
2020-06-04	34.20	34.50	33.28	33.56	4179308
2020-06-05	33.90	34.54	33.11	34.50	5915049
2020-06-08	34.68	35.70	33.84	34.96	5138307
2020-06-09	34.71	35.09	33.79	33.87	3618329
2020-06-10	34.12	35.79	33.94	35.48	4690921
2020-06-11	34.11	35.13	33.59	33.90	4038818
2020-06-12	34.98	36.01	34.29	35.87	5585476
2020-06-15	35.06	38.54	35.02	38.21	7569949
2020-06-16	39.75	40.00	38.33	39.34	6397933
2020-06-17	39.60	42.00	39.08	41.11	6371868
2020-06-18	41.28	42.80	40.70	42.61	7089020
2020-06-19	44.19	45.95	43.65	44.72	15148433
2020-06-22	45.00	45.03	41.54	42.89	8230767
2020-06-23	43.74	45.34	43.27	44.64	5023871
2020-06-24	44.77	44.96	42.55	44.03	5074522
2020-06-25	43.45	44.61	43.45	44.57	2616321
2020-06-26	44.86	45.44	43.64	44.52	3748247
2020-06-29	44.03	46.17	43.59	45.50	5393835
2020-06-30	45.30	47.92	45.30	46.32	5950831
2020-07-01	46.77	47.44	46.03	47.15	3578355
2020-07-02	48.42	49.19	47.81	48.18	4361878
2020-07-06	51.17	51.25	43.40	44.14	22247807
2020-07-07	45.09	46.56	43.50	46.23	9304853
2020-07-08	47.75	48.35	45.10	46.67	7152604
2020-07-09	49.29	49.50	46.71	48.23	7391471
2020-07-10	47.79	48.21	46.13	47.55	4514695
2020-07-13	48.19	49.37	45.00	45.31	6852136
2020-07-14	43.95	44.13	41.30	43.98	9998152
2020-07-15	44.65	44.67	42.66	43.22	4293625
2020-07-16	40.82	42.79	40.38	42.54	9050279
2020-07-17	42.25	42.58	41.53	41.90	3440320
2020-07-20	42.15	42.58	40.81	42.38	5145853
2020-07-21	44.00	45.36	43.50	44.16	7574738
2020-07-22	43.26	45.00	41.78	42.31	4857844
2020-07-23	43.22	43.49	40.62	41.00	6635328
2020-07-24	39.01	40.32	38.54	40.10	5854655
2020-07-27	40.08	41.41	39.66	41.32	3403838
2020-07-28	41.54	42.63	40.76	40.86	2815597
2020-07-29	41.35	42.32	41.10	41.77	3115195
2020-07-30	41.38	42.12	40.77	41.30	1982582
2020-07-31	41.80	43.65	41.45	43.58	5784797
2020-08-03	44.79	47.62	44.41	46.03	8228891
2020-08-04	46.00	46.59	44.57	45.19	4517172
2020-08-05	45.95	46.23	44.94	45.52	3716651
2020-08-06	46.21	46.45	43.44	44.44	4354666
2020-08-07	42.71	43.20	40.77	41.61	7229936
2020-08-10	42.00	42.07	40.24	41.00	5301611
2020-08-11	41.29	41.43	40.12	40.34	3668095
2020-08-12	40.73	41.42	40.28	40.94	2644239
2020-08-13	41.60	42.19	41.12	41.75	3805695
2020-08-14	41.94	42.42	40.90	41.58	2892666
2020-08-17	42.11	43.60	41.96	43.49	2865957
2020-08-18	43.81	45.44	43.81	45.31	4733528
2020-08-19	44.98	45.80	44.38	45.27	3065974
2020-08-20	45.00	45.67	44.69	45.07	2200012
2020-08-21	44.57	45.62	44.55	44.99	2832092
2020-08-24	46.32	48.34	45.64	46.12	5652996
2020-08-25	45.91	47.30	45.05	47.00	5175581
2020-08-26	47.29	49.98	47.24	48.72	7254095
2020-08-27	45.78	46.38	43.80	45.14	12618375
2020-08-28	45.71	48.86	45.51	47.39	7699282
2020-08-31	47.11	49.89	46.72	47.25	7712132
2020-09-01	48.38	52.65	47.76	52.25	10174749
2020-09-02	53.00	54.00	49.60	50.88	5507226
2020-09-03	49.00	49.25	46.51	47.27	5698004
2020-09-04	46.97	48.00	43.94	47.02	6282176
2020-09-08	44.50	45.59	42.92	44.39	6337098
2020-09-09	45.20	45.55	44.11	45.10	2912000
2020-09-10	44.92	45.74	42.71	42.97	4390974
2020-09-11	43.77	44.44	42.38	43.02	2846747
2020-09-14	43.65	44.64	43.21	43.95	3478308
2020-09-15	45.00	46.39	44.90	45.39	5054450
2020-09-16	45.52	45.65	43.74	44.15	3193146
2020-09-17	42.77	44.23	42.54	44.22	3493392
2020-09-18	44.47	44.55	41.64	43.08	5182525
2020-09-21	41.67	43.13	41.40	43.09	3246903
2020-09-22	43.34	43.55	42.40	43.31	2941037
2020-09-23	43.02	43.15	41.22	41.85	2660964
2020-09-24	41.43	42.26	40.40	41.89	3312570
2020-09-25	41.66	42.45	41.22	42.20	2577513
2020-09-28	42.62	43.01	40.89	41.81	2823926
2020-09-29	41.82	41.96	40.41	40.66	2848350
2020-09-30	40.78	42.37	40.61	41.60	2876993
2020-10-01	42.35	43.02	41.63	42.51	3063378
2020-10-02	41.20	42.25	41.10	41.80	1936141
2020-10-05	42.50	45.55	42.40	45.10	7036140
2020-10-06	46.25	48.45	45.79	48.17	8171961
2020-10-07	48.13	48.70	47.47	47.67	3126258
2020-10-08	48.41	48.41	46.00	46.60	2573977
2020-10-09	47.26	48.56	46.84	48.42	2132144
2020-10-12	49.43	49.57	47.46	47.88	3170427
2020-10-13	48.57	48.93	46.81	47.66	2064265
2020-10-14	46.71	46.80	43.60	43.69	8151728
2020-10-15	44.17	44.19	43.06	43.76	3621945
2020-10-16	44.78	44.78	43.25	43.82	3448639
2020-10-19	44.00	45.14	43.79	44.00	4005541
2020-10-20	44.25	45.49	44.07	45.24	3075625
2020-10-21	45.38	45.93	44.65	45.16	3502829
2020-10-22	45.98	46.07	44.11	45.30	3561785
2020-10-23	45.40	45.47	43.93	44.44	4761878
2020-10-26	43.78	45.00	43.73	45.00	2775270
2020-10-27	45.00	45.98	44.67	45.82	2791914
2020-10-28	45.20	45.40	43.61	44.37	4176635
2020-10-29	45.03	47.37	44.85	46.41	3515938
2020-10-30	45.40	46.69	44.32	44.67	2884659
2020-11-02	45.15	45.31	43.21	44.46	2468335
2020-11-03	43.97	45.13	42.92	44.62	1980108
2020-11-04	45.58	48.28	45.58	48.16	6741233
2020-11-05	49.00	49.18	44.60	46.06	8589448
2020-11-06	46.05	48.94	45.10	48.87	7054654
2020-11-09	49.78	49.79	46.01	46.04	5775829
2020-11-10	45.48	45.81	42.70	43.70	8128445
2020-11-11	44.42	45.66	43.64	44.20	5303549
2020-11-12	45.54	46.55	43.88	45.90	5036197
2020-11-13	46.35	49.06	46.22	48.90	6033424
2020-11-16	49.39	51.00	49.17	50.05	6925845
2020-11-17	50.00	51.10	49.06	50.05	3893652
2020-11-18	49.65	49.85	47.15	47.85	7235233
2020-11-19	49.94	59.38	49.40	58.46	24292970
2020-11-20	59.35	61.75	57.78	60.00	9662616
2020-11-23	61.17	63.33	60.32	63.32	6675183
2020-11-24	64.00	64.46	61.74	62.84	4216716
2020-11-25	60.72	62.47	60.40	62.01	3245116
2020-11-27	63.01	65.49	62.30	64.86	2870430
2020-11-30	63.45	65.04	61.76	62.86	4807614
2020-12-01	63.50	63.67	60.34	60.82	3589673
2020-12-02	59.07	62.19	58.56	61.79	2865587
2020-12-03	61.99	64.60	61.85	62.33	2886072
2020-12-04	62.66	68.37	62.65	67.79	5659282
2020-12-07	68.56	74.00	67.68	72.55	8277181
2020-12-08	72.80	75.94	72.72	75.30	4010366
2020-12-09	77.28	77.93	71.89	73.06	6385916
2020-12-10	72.67	75.97	71.92	75.71	4288988
2020-12-11	76.49	81.98	75.19	75.91	9424516
2020-12-14	78.41	80.87	77.04	78.20	5022635
2020-12-15	80.65	80.80	76.00	76.66	3899897
2020-12-16	77.97	81.81	77.97	78.83	3695330
2020-12-17	79.41	82.84	78.60	82.19	3776148
2020-12-18	84.19	86.60	83.15	84.68	6035904
2020-12-21	83.80	88.87	83.38	87.61	7351734
2020-12-22	89.62	90.19	84.83	85.88	3562995
2020-12-23	87.00	87.26	81.08	82.78	4371597
2020-12-24	81.71	83.23	78.60	82.01	3531664
2020-12-28	82.03	83.72	78.88	81.38	3433075
2020-12-29	82.30	84.54	81.13	82.45	3004775
2020-12-30	87.07	95.71	86.78	94.35	9775618
2020-12-31	94.50	94.50	85.09	85.72	11629237
2021-01-04	90.54	96.18	90.45	94.74	7914468
2021-01-05	97.15	103.65	96.20	102.46	9699051
2021-01-06	100.34	108.05	98.60	105.60	8360707
2021-01-07	105.60	112.55	105.50	111.40	7374174
2021-01-08	114.74	120.80	113.98	118.47	9468775
2021-01-11	114.39	116.83	111.20	112.47	7728468
2021-01-12	118.26	119.99	113.60	115.44	3335933
2021-01-13	115.24	120.93	113.23	119.31	3608594
2021-01-14	121.85	129.40	121.31	123.22	8001981
2021-01-15	125.47	126.71	120.00	122.63	4520275
2021-01-19	127.69	134.28	126.37	127.88	7757098
2021-01-20	134.30	137.35	127.33	127.80	6129799
2021-01-21	129.15	130.50	121.77	123.88	5942340
2021-01-22	123.47	134.07	122.80	133.75	6806508
2021-01-25	142.55	144.46	129.43	134.27	8581215
2021-01-26	134.87	134.87	124.66	126.00	5582646
2021-01-27	122.17	125.07	116.34	120.43	7901399
2021-01-28	119.11	124.80	116.89	119.00	8159362
2021-01-29	118.38	119.88	113.33	113.89	9859973
2021-02-01	120.98	122.33	116.81	121.64	8452998
2021-02-02	127.99	131.99	121.62	129.98	6234415
2021-02-03	133.27	136.50	129.35	135.19	6209196
2021-02-04	150.35	150.35	140.18	142.57	9308397
2021-02-05	143.30	144.04	134.22	138.98	6692314
2021-02-08	141.00	146.22	140.38	144.04	4503732
2021-02-09	143.67	146.98	138.38	140.12	5740970
2021-02-10	135.50	157.62	133.70	156.37	12312068
2021-02-11	156.45	157.66	148.39	148.52	4830921
2021-02-12	144.98	155.04	144.70	153.12	2660275
2021-02-16	156.39	157.40	145.37	148.84	5416982
2021-02-17	149.29	153.57	143.80	146.84	4580896
2021-02-18	140.00	144.40	139.21	143.47	3901225
2021-02-19	146.89	151.79	141.97	143.60	4785366
2021-02-22	135.88	139.93	128.20	129.11	7583269
2021-02-23	125.30	129.97	114.98	129.26	9044201
2021-02-24	126.70	128.65	118.83	127.14	6652117
2021-02-25	140.69	147.71	130.40	131.84	18432280
2021-02-26	132.04	136.09	121.09	125.97	9149958
2021-03-01	132.95	145.49	130.53	144.67	8027162
2021-03-02	139.92	144.45	137.00	137.94	4718782
2021-03-03	140.55	145.91	137.00	138.78	5678890
2021-03-04	134.66	136.39	122.00	126.66	11326640
2021-03-05	128.39	128.39	110.00	118.84	12049911
2021-03-08	111.00	114.00	97.41	98.59	16406104
2021-03-09	104.15	110.79	104.01	107.40	11670397
2021-03-10	110.62	112.66	101.81	103.10	9293328
2021-03-11	112.85	114.47	108.11	110.44	9068547
2021-03-12	106.18	110.88	105.53	109.99	4187474
2021-03-15	107.71	112.80	107.20	111.65	3426130
2021-03-16	116.30	119.83	111.78	113.31	7709656
2021-03-17	111.49	112.25	103.73	111.35	7730882
2021-03-18	110.50	113.68	108.38	108.82	3624179
2021-03-19	108.95	111.20	107.12	108.86	3868326
2021-03-22	109.35	110.25	104.31	106.88	5604710
2021-03-23	105.63	107.50	104.95	105.99	5330742
2021-03-24	104.73	106.00	94.59	95.70	14206733
2021-03-25	90.85	96.89	90.00	95.65	6910336
2021-03-26	95.49	101.74	91.26	97.08	9639760
2021-03-29	99.33	104.05	98.10	101.54	15293030
2021-03-30	101.53	107.26	100.04	105.05	5813750
2021-03-31	107.60	108.38	104.20	107.06	4572925
2021-04-01	113.09	117.88	110.85	111.98	5500879
2021-04-05	112.62	113.30	107.77	110.42	2872921
2021-04-06	110.00	115.28	109.78	114.15	3521021
2021-04-07	109.26	110.52	106.20	106.75	7207924
2021-04-08	110.11	110.86	108.15	109.15	2630576
2021-04-09	108.00	108.18	104.19	105.80	3723873
2021-04-12	103.90	104.07	101.25	103.00	2710894
2021-04-13	103.79	105.29	101.58	104.43	2396373
2021-04-14	105.60	106.09	102.51	103.04	2424250
2021-04-15	103.92	104.15	101.41	103.00	2703459
2021-04-16	103.65	103.99	102.12	103.48	2577784
2021-04-19	104.36	107.96	103.65	105.72	3275656
2021-04-20	105.28	105.37	98.38	100.64	4781955
2021-04-21	99.93	105.20	98.76	104.16	3185150
2021-04-22	104.69	111.39	104.51	108.15	4838885
2021-04-23	110.34	117.85	110.34	116.66	6113418
2021-04-26	115.22	118.69	114.21	118.46	3294863
2021-04-27	119.72	122.73	117.84	120.16	4438252
2021-04-28	121.45	122.41	119.63	120.64	2626260
2021-04-29	119.87	120.64	112.79	114.62	4084599
2021-04-30	112.23	114.59	110.26	110.86	4328488
2021-05-03	110.13	110.25	105.42	106.13	3755072
2021-05-04	106.77	108.58	103.77	106.34	4031977
2021-05-05	106.61	108.85	104.52	105.07	2381092
2021-05-06	106.00	106.54	101.00	104.11	3157165
2021-05-07	104.77	105.94	100.60	101.67	2969120
2021-05-10	99.19	99.31	93.41	94.64	6189024
2021-05-11	92.13	98.31	90.87	97.85	3808344
2021-05-12	98.64	98.64	92.88	93.90	5539971
2021-05-13	96.47	99.67	84.40	87.49	9325228
2021-05-14	91.00	98.00	89.34	96.87	7448612
2021-05-17	96.90	99.90	94.72	98.24	4564329
2021-05-18	99.90	104.41	99.49	101.06	3787457
2021-05-19	97.64	102.95	97.02	102.46	2870360
2021-05-20	104.02	107.06	101.60	102.80	5084762
2021-05-21	103.54	103.99	101.59	102.43	3185740
2021-05-24	102.09	103.80	100.70	101.18	5127176
2021-05-25	104.19	104.88	101.54	102.47	4075435
2021-05-26	103.23	105.19	102.61	103.60	5069628
2021-05-27	104.79	104.79	99.92	104.00	8593224
2021-05-28	102.94	108.25	102.49	107.18	3643462
2021-06-01	111.04	114.99	110.42	113.53	5227277
2021-06-02	114.25	115.90	110.19	111.93	4687846
2021-06-03	109.59	109.59	105.11	105.24	3504159
2021-06-04	106.78	109.25	105.63	108.93	2446293
2021-06-07	106.21	107.25	103.51	104.63	2439155
2021-06-08	105.15	108.96	105.15	107.75	2754230
2021-06-09	108.65	111.06	107.01	107.04	1921999
2021-06-10	107.50	112.50	106.31	112.21	3523823
2021-06-11	110.62	112.12	109.91	111.41	2712231
2021-06-14	111.51	116.79	111.50	115.45	3611467
2021-06-15	113.70	114.05	110.65	111.11	1971200
2021-06-16	108.78	112.12	108.50	111.45	2765572
2021-06-17	110.56	114.99	110.40	114.39	2539301
2021-06-18	114.97	119.19	114.56	118.38	10606010
2021-06-21	117.11	117.75	111.83	113.58	3092114
2021-06-22	111.27	111.27	108.60	110.13	4685232
2021-06-23	110.50	116.99	110.20	114.36	2868121
2021-06-24	115.42	121.99	115.42	121.59	4589304
2021-06-25	122.50	128.70	121.26	124.45	7137034
2021-06-28	127.50	129.24	123.54	126.85	2693844
2021-06-29	124.34	126.96	121.83	125.56	2772218
2021-06-30	123.60	124.11	121.70	121.84	1667596
2021-07-01	122.57	124.39	118.70	121.11	2753073
2021-07-02	119.03	122.43	117.28	119.58	2159838
2021-07-06	113.20	113.49	107.74	108.66	5952807
2021-07-07	110.50	111.24	103.04	103.98	4712529
2021-07-08	100.88	101.39	97.98	100.20	5982873
2021-07-09	105.06	107.10	102.30	106.74	8200968
2021-07-12	107.34	108.34	104.46	106.98	2363841
2021-07-13	110.49	112.68	108.22	110.38	4022540
2021-07-14	111.07	111.63	107.91	108.59	2190843
2021-07-15	109.08	114.28	108.48	110.12	3376796
2021-07-16	110.93	111.50	108.17	109.01	1579621
2021-07-19	106.08	108.92	104.43	108.48	2288474
2021-07-20	108.33	112.50	106.99	111.92	1862942
2021-07-21	110.53	116.18	110.20	115.58	2854986
2021-07-22	112.60	112.60	107.91	108.66	6764311
2021-07-23	100.04	100.55	90.81	95.21	15424918
2021-07-26	88.05	91.32	85.71	87.46	12304245
2021-07-27	80.84	85.48	79.07	82.73	15408156
2021-07-28	86.97	95.95	86.65	92.56	10074448
2021-07-29	93.38	93.70	88.68	89.38	5803299
2021-07-30	83.54	86.41	82.58	85.58	5440387
2021-08-02	85.69	92.50	84.96	90.38	4778068
2021-08-03	83.60	84.83	81.18	84.00	7142653
2021-08-04	84.67	86.11	82.10	82.91	3657250
2021-08-05	80.12	81.52	78.73	80.34	5892821
2021-08-06	80.70	81.34	77.56	78.68	4790494
2021-08-09	79.68	83.16	76.25	82.00	3984978
2021-08-10	84.93	85.15	79.76	80.19	6795299
2021-08-11	80.61	81.08	78.22	80.37	3729213
2021-08-12	79.30	80.34	77.88	79.94	4328561
2021-08-13	78.27	78.27	73.81	74.10	6633952
2021-08-16	71.93	72.52	69.10	69.46	6544204
2021-08-17	66.50	69.58	64.15	67.78	8000073
2021-08-18	70.35	70.35	66.51	68.46	4173844
2021-08-19	65.27	66.68	61.63	64.33	9319410
2021-08-20	65.13	70.49	65.11	66.54	7478829
2021-08-23	68.81	71.50	67.57	70.12	6942669
2021-08-24	75.19	78.80	75.00	78.41	9824387
2021-08-25	76.40	79.89	76.13	79.62	5368614
2021-08-26	77.63	79.32	76.56	77.49	4661813
2021-08-27	76.48	76.89	74.44	75.33	4522518
2021-08-30	70.20	74.62	70.00	74.13	7377972
2021-08-31	76.27	80.24	75.11	80.23	7722367
2021-09-01	82.52	87.49	81.75	84.56	9110956
2021-09-02	85.47	86.48	82.46	83.73	4284523
2021-09-03	84.93	87.26	84.55	85.95	3029562
2021-09-07	90.80	93.47	90.43	91.14	6874091
2021-09-08	87.66	88.65	84.22	85.80	5515078
2021-09-09	79.27	84.24	78.15	83.83	6479057
2021-09-10	84.69	86.16	82.89	83.46	2826800
2021-09-13	81.64	82.09	79.08	80.53	3563213
2021-09-14	78.93	80.35	78.39	79.50	2052036
2021-09-15	76.76	76.78	73.88	76.24	4851094
2021-09-16	73.70	74.56	71.69	72.72	6547650
2021-09-17	74.73	75.12	72.36	74.44	4168252
2021-09-20	71.07	73.33	68.65	69.78	4432248
2021-09-21	71.02	71.48	69.35	70.56	2526723
2021-09-22	71.12	74.91	71.12	73.78	3334044
2021-09-23	74.56	74.78	72.05	74.34	2964633
2021-09-24	71.30	72.19	70.04	70.73	2887977
2021-09-27	70.00	72.15	67.84	71.36	3630693
2021-09-28	70.29	70.65	66.19	66.54	7133605
2021-09-29	66.63	68.00	64.24	64.38	6158436
2021-09-30	64.97	66.88	63.91	66.17	3793683
2021-10-01	66.69	66.84	63.30	64.88	2031050
2021-10-04	64.00	64.00	60.47	61.99	4857518
2021-10-05	62.64	65.57	62.07	64.50	2710077
2021-10-06	62.72	65.16	62.41	64.27	2128557
2021-10-07	68.03	71.96	67.95	70.40	5389032
2021-10-08	71.53	72.00	69.90	70.96	2535673
2021-10-11	73.20	73.20	70.46	70.56	2276866
2021-10-12	69.66	71.56	68.73	69.00	2400959
2021-10-13	69.59	71.45	68.89	71.34	1704745
2021-10-14	70.20	70.99	68.12	69.52	1999837
2021-10-15	70.79	70.79	68.69	70.09	4687668
2021-10-18	71.65	77.15	70.79	75.04	5419813
2021-10-19	78.21	81.49	77.90	80.76	6878975
2021-10-20	82.96	83.00	79.82	82.41	5756013
2021-10-21	80.75	83.80	80.75	82.62	3796175
2021-10-22	83.35	84.18	81.31	82.10	2530113
2021-10-25	83.00	83.20	80.75	80.97	2051204
2021-10-26	80.00	80.45	74.71	76.14	3892189
2021-10-27	74.78	78.60	74.47	76.65	2591492
2021-10-28	74.33	76.66	74.20	76.45	2188268
2021-10-29	75.75	76.49	73.17	73.30	2716289
2021-11-01	74.05	80.97	74.01	80.69	3417679
2021-11-02	76.60	78.19	76.20	77.93	2324209
2021-11-03	78.50	79.37	77.55	79.20	1472840
2021-11-04	80.50	80.96	75.22	75.48	3469693
2021-11-05	76.27	76.72	73.97	74.82	1912775
2021-11-08	76.31	78.42	76.31	77.33	1801829
2021-11-09	78.17	78.80	75.50	77.43	1704984
2021-11-10	80.00	84.29	78.65	81.31	4171729
2021-11-11	84.50	87.40	84.00	84.83	3622501
2021-11-12	83.84	87.00	83.67	86.05	2323251
2021-11-15	86.56	87.65	83.72	85.35	2675156
2021-11-16	88.36	89.80	87.11	89.02	4090535
2021-11-17	85.51	85.64	80.10	81.03	6883792
2021-11-18	73.33	73.46	65.67	67.12	21270656
2021-11-19	67.95	67.95	66.01	67.12	9318085
2021-11-22	69.91	70.16	68.06	68.71	7683157
2021-11-23	69.23	70.65	67.91	69.50	4406240
2021-11-24	69.07	72.95	68.50	72.47	4084687
2021-11-26	68.00	69.88	66.63	68.79	3758593
2021-11-29	68.03	69.50	66.76	67.57	3233228
2021-11-30	66.19	67.38	63.70	66.01	5236920
2021-12-01	66.50	67.40	62.43	62.55	4286666
2021-12-02	61.51	62.59	57.01	59.17	6186130
2021-12-03	54.86	57.26	52.07	54.94	11810413
2021-12-06	53.68	57.13	52.09	57.00	5897499
2021-12-07	60.55	62.46	59.11	61.16	5507397
2021-12-08	58.58	61.83	58.01	60.52	3192272
2021-12-09	60.41	61.85	59.37	59.45	2625961
2021-12-10	58.62	59.62	57.29	59.13	5887601
2021-12-13	57.97	58.39	55.49	55.56	5147861
2021-12-14	54.13	54.98	52.00	52.97	9642387
2021-12-15	52.28	52.28	48.73	50.71	10724160
2021-12-16	51.70	52.60	49.68	50.08	6654415
2021-12-17	49.52	50.52	47.39	49.95	8894922
2021-12-20	47.77	47.96	43.21	44.14	7849900
2021-12-21	46.05	49.48	46.05	49.31	10329680
2021-12-22	47.45	48.29	46.55	47.00	5580616
2021-12-23	45.44	46.29	44.17	45.91	8128852
2021-12-27	45.47	47.80	44.59	44.59	3153732
2021-12-28	44.63	45.45	43.80	44.33	4780909
2021-12-29	44.16	44.19	41.76	42.57	5530689
2021-12-30	42.67	48.87	42.55	47.74	7083476
2021-12-31	46.16	47.98	45.55	46.40	3945700
2022-01-03	46.01	46.35	43.69	44.39	4925301
2022-01-04	42.20	42.66	39.92	40.42	9273730
2022-01-05	38.81	41.23	37.90	37.95	8654337
2022-01-06	37.53	40.29	36.12	39.01	8819292
2022-01-07	37.80	40.20	37.39	38.44	8389887
2022-01-10	39.37	41.58	37.91	40.89	8005699
2022-01-11	40.10	42.31	39.82	41.86	7218825
2022-01-12	43.71	44.45	40.44	41.70	6643999
2022-01-13	40.29	40.96	37.03	37.24	7883740
2022-01-14	38.00	38.81	37.44	38.69	4399009
2022-01-18	37.12	39.52	36.90	37.99	3704937
2022-01-19	38.01	38.85	37.46	37.72	3385327
2022-01-20	40.35	41.74	39.17	39.33	9410383
2022-01-21	39.65	39.81	35.72	36.08	6942860
2022-01-24	34.98	35.29	32.52	35.19	9527177
2022-01-25	33.94	35.83	33.62	34.21	3574682
2022-01-26	34.59	34.96	31.72	32.11	5231768
2022-01-27	31.11	32.51	30.01	30.25	6690211
2022-01-28	29.71	30.57	28.32	30.54	6717936
2022-01-31	31.75	35.39	31.25	35.29	6347985
2022-02-01	34.95	36.34	33.70	35.89	4349528
2022-02-02	35.89	35.89	33.30	33.69	3208529
2022-02-03	32.60	34.06	32.09	32.60	2410651
2022-02-04	32.80	34.40	31.70	33.51	3437994
2022-02-07	32.84	34.37	32.00	32.31	3418783
2022-02-08	32.23	34.81	31.93	34.58	3381915
2022-02-09	35.40	37.74	35.30	36.88	7917667
2022-02-10	35.85	38.45	35.26	36.48	4705750
2022-02-11	36.68	37.19	34.85	35.14	3435772
2022-02-14	34.45	35.10	33.77	34.33	2988870
2022-02-15	35.35	37.53	35.20	37.12	3443232
2022-02-16	37.03	38.32	36.20	37.84	3440066
2022-02-17	37.40	39.10	36.15	36.54	3859431
2022-02-18	34.14	34.64	32.39	34.28	7356712
2022-02-22	31.50	32.60	30.90	31.04	6546296
2022-02-23	31.67	32.39	30.07	30.15	4208658
2022-02-24	28.25	32.24	28.01	32.13	4961980
2022-02-25	31.23	31.65	30.18	31.46	4186584
2022-02-28	30.63	32.53	30.13	31.61	5129722
2022-03-01	31.93	33.47	30.98	31.20	6162129
2022-03-02	31.10	31.57	29.69	30.16	6236572
2022-03-03	32.97	33.47	27.20	27.78	13755853
2022-03-04	26.90	27.12	25.15	25.46	8901729
2022-03-07	24.52	24.74	23.08	23.42	10609350
2022-03-08	22.67	23.40	21.79	22.70	11335024
2022-03-09	23.43	25.98	23.19	25.24	10343497
2022-03-10	22.85	22.87	21.32	21.68	12620365
2022-03-11	22.01	22.16	18.88	19.02	13297619
2022-03-14	17.01	18.66	14.93	16.96	21029043
2022-03-15	16.60	20.43	16.24	18.86	19865532
2022-03-16	25.07	28.09	22.71	27.83	35185805
2022-03-17	26.02	26.40	23.10	23.84	17936188
2022-03-18	24.53	30.82	24.07	27.55	29143355
2022-03-21	25.41	26.24	23.81	24.91	15763986
2022-03-22	27.00	31.54	26.94	29.90	26919258
2022-03-23	28.66	35.00	27.66	31.53	34026360
2022-03-24	30.89	32.12	28.52	30.31	20579166
2022-03-25	28.24	28.90	26.63	27.53	14358538
2022-03-28	28.67	30.45	27.81	28.54	10832802
2022-03-29	29.92	31.59	29.58	29.72	15174579
2022-03-30	28.25	30.50	28.09	28.22	8530830
2022-03-31	27.43	27.94	25.41	25.58	10747610
2022-04-01	29.36	29.77	27.33	27.62	17422299
2022-04-04	30.29	33.78	29.41	32.19	24037803
2022-04-05	31.67	31.70	29.55	30.16	10621747
2022-04-06	29.97	30.44	28.51	30.02	11280653
2022-04-07	29.37	29.49	26.46	27.61	12804962
2022-04-08	27.02	27.66	25.66	25.71	11724019
2022-04-11	28.23	29.18	27.05	27.57	36062368
2022-04-12	27.40	27.55	24.57	24.94	14455749
2022-04-13	25.40	27.21	24.70	26.24	8988720
2022-04-14	25.64	26.08	24.64	24.94	9154873
2022-04-18	24.14	24.43	22.57	23.34	13418971
2022-04-19	22.71	24.17	22.03	24.10	9803084
2022-04-20	23.60	23.64	22.03	22.19	8232698
2022-04-21	21.95	22.85	20.73	21.00	9208693
2022-04-22	21.32	22.62	20.93	21.08	9253493
2022-04-25	20.03	21.48	19.53	21.25	10451587
2022-04-26	21.10	21.22	20.22	20.57	8733718
2022-04-27	20.90	23.00	20.88	22.23	12001782
2022-04-28	22.45	22.83	21.19	22.17	6480463
2022-04-29	25.96	26.28	24.30	24.34	12961650
2022-05-02	22.53	24.48	21.86	24.46	10344508
2022-05-03	24.02	24.98	22.90	23.39	6972109
2022-05-04	22.45	24.17	21.68	24.07	7810112
2022-05-05	22.88	23.43	21.01	21.50	7552090
2022-05-06	21.28	21.47	19.85	20.85	7579176
2022-05-09	20.11	20.15	18.71	18.80	7860128
2022-05-10	19.95	19.96	18.02	19.16	8550221
2022-05-11	20.19	20.94	18.72	18.85	9802387
2022-05-12	18.60	19.80	17.48	18.91	8618256
2022-05-13	19.44	20.79	19.41	20.60	6440280
2022-05-16	20.60	21.85	20.34	20.63	5806167
2022-05-17	21.80	22.39	20.76	21.13	6607088
2022-05-18	20.62	21.76	20.50	20.75	4674765
2022-05-19	21.50	22.80	20.66	21.59	11377133
2022-05-20	22.21	22.73	21.10	21.80	6784168
2022-05-23	21.56	21.61	20.65	21.23	4407647
2022-05-24	20.20	20.49	18.35	18.69	9106701
2022-05-25	19.36	19.93	18.82	19.27	6374537
2022-05-26	19.13	21.22	18.63	20.94	7477728
2022-05-27	20.44	21.36	19.46	21.25	8309268
2022-05-31	23.00	23.70	22.17	22.35	11939451
2022-06-01	23.07	23.84	22.11	22.54	6487418
2022-06-02	23.08	25.34	23.08	25.00	9902587
2022-06-03	24.43	24.83	23.98	24.17	4810215
2022-06-06	25.74	27.15	25.15	25.49	9929854
2022-06-07	25.70	28.44	25.16	28.03	14489548
2022-06-08	30.13	30.35	27.83	29.71	16988901
2022-06-09	25.29	27.38	24.73	25.32	21699802
2022-06-10	26.96	27.20	25.36	26.10	13048829
2022-06-13	25.00	25.47	22.38	23.49	10527722
2022-06-14	24.76	26.06	24.32	25.81	8461736
2022-06-15	26.35	27.45	25.60	26.95	6244889
2022-06-16	25.45	26.39	25.37	25.83	5387549
2022-06-17	27.05	27.47	25.65	26.32	7025820
2022-06-21	27.19	27.89	26.43	27.54	5400707
2022-06-22	26.54	27.28	26.00	26.59	5784586
2022-06-23	26.87	28.23	26.61	27.85	5261528
2022-06-24	28.23	28.42	27.21	27.81	7285915
2022-06-27	28.68	29.45	27.67	28.20	6406285
2022-06-28	27.99	28.45	26.86	27.23	4792502
2022-06-29	26.46	26.71	25.45	26.06	6255334
2022-06-30	25.67	25.91	24.91	25.60	5437595
2022-07-01	25.83	26.78	25.65	26.74	3167693
2022-07-05	26.35	27.79	26.12	27.71	3914460
2022-07-06	26.97	27.40	25.15	26.21	4983966
2022-07-07	26.61	28.47	26.44	27.96	5599910
2022-07-08	27.19	27.45	26.48	26.78	5286456
2022-07-11	25.27	25.27	24.01	24.11	5484164
2022-07-12	24.30	24.79	23.68	24.25	3504541
2022-07-13	23.78	25.02	23.74	24.62	4184963
2022-07-14	23.97	24.22	22.71	23.09	6254645
2022-07-15	22.64	22.92	21.55	22.88	6289480
2022-07-18	24.00	25.66	24.00	24.43	7208263
2022-07-19	24.80	26.04	24.48	25.52	5262971
2022-07-20	25.52	25.59	24.73	25.36	5084391
2022-07-21	26.10	27.42	26.02	26.99	4917136
2022-07-22	26.57	26.74	25.44	25.59	2613153
2022-07-25	25.80	26.14	25.24	25.90	1785855
2022-07-26	26.10	26.16	24.73	24.96	3948895
2022-07-27	25.29	26.10	24.46	26.08	2895263
2022-07-28	25.53	26.02	24.33	25.41	3039064
2022-07-29	23.82	24.51	23.26	24.44	3422453
2022-08-01	23.43	23.62	22.62	23.32	5933810
2022-08-02	22.52	24.54	22.52	23.81	5613442
2022-08-03	23.29	24.54	22.82	24.40	4289311
2022-08-04	25.09	25.97	24.88	24.99	3504189
2022-08-05	24.32	24.67	23.87	24.58	2043472
2022-08-08	24.61	25.62	24.39	24.65	3144616
2022-08-09	24.58	25.10	23.82	24.11	2068552
2022-08-10	24.16	24.37	22.89	24.27	3855789
2022-08-11	25.17	26.46	24.87	25.21	4019026
2022-08-12	24.26	25.46	24.06	25.40	2247756
2022-08-15	25.27	25.92	25.15	25.27	2372207
2022-08-16	24.43	24.69	24.10	24.60	3131899
2022-08-17	24.32	24.83	23.73	23.84	2520423
2022-08-18	23.25	23.44	22.89	23.25	3595958
2022-08-19	22.92	23.00	22.41	22.56	2644122
2022-08-22	22.90	23.62	22.38	23.17	2740674
2022-08-23	23.77	24.03	22.62	23.74	2827007
2022-08-24	22.82	24.55	22.26	24.41	6021375
2022-08-25	25.87	27.47	25.44	27.36	8526432
2022-08-26	28.84	28.86	25.01	25.24	9333990
2022-08-29	24.70	25.54	23.91	23.95	5854212
2022-08-30	24.00	24.17	22.52	23.15	5390979
2022-08-31	24.23	25.33	24.09	24.96	5706211
2022-09-01	24.34	24.98	23.95	24.80	2905501
2022-09-02	24.10	24.26	23.43	23.58	3645505
2022-09-06	23.10	23.36	22.46	22.51	4825166
2022-09-07	22.81	23.88	22.09	23.62	5866218
2022-09-08	20.46	21.00	19.45	20.07	25292113
2022-09-09	19.50	20.20	19.20	19.32	11835177
2022-09-12	19.36	20.22	19.14	20.15	5902311
2022-09-13	19.45	19.50	18.41	18.49	8281656
2022-09-14	18.29	18.64	17.98	18.46	4663636
2022-09-15	18.13	18.73	17.50	18.17	4734878
2022-09-16	17.57	17.72	16.95	17.06	6267654
2022-09-19	16.51	17.23	16.36	17.19	3296872
2022-09-20	16.79	17.15	16.64	16.72	4151413
2022-09-21	16.38	16.98	16.06	16.24	5908246
2022-09-22	16.35	16.94	16.26	16.45	4721015
2022-09-23	15.99	16.23	15.70	16.18	4877816
2022-09-26	16.57	16.89	16.07	16.09	3442299
2022-09-27	16.36	17.24	15.90	16.00	3750096
2022-09-28	15.36	16.27	15.36	16.18	2965321
2022-09-29	15.54	15.68	14.95	15.25	4862720
2022-09-30	14.90	15.51	14.90	15.32	4092546
2022-10-03	15.43	15.73	15.21	15.59	2993996
2022-10-04	16.04	17.14	16.04	17.00	5736621
2022-10-05	16.40	16.98	16.33	16.75	3955399
2022-10-06	16.56	16.81	16.02	16.08	3855256
2022-10-07	15.61	15.88	15.11	15.45	5199074
2022-10-10	14.62	14.64	13.41	13.80	9333338
2022-10-11	13.02	13.32	12.60	12.80	9363580
2022-10-12	12.73	13.00	12.33	12.49	6884601
2022-10-13	11.48	12.15	11.01	11.87	9479160
2022-10-14	12.04	12.22	11.17	11.18	5863831
2022-10-17	11.73	12.50	11.71	12.09	9941399
2022-10-18	12.70	12.87	11.89	12.28	7705710
2022-10-19	11.61	11.66	11.00	11.03	9143457
2022-10-20	11.10	11.74	10.94	11.07	6522962
2022-10-21	10.73	11.08	10.40	11.05	7502554
2022-10-24	9.16	9.53	8.23	9.19	20890730
2022-10-25	9.64	10.03	9.49	9.93	12471798
2022-10-26	9.71	11.03	9.64	10.48	15899517
2022-10-27	9.77	10.22	9.50	9.52	10108770
2022-10-28	8.96	8.99	8.53	8.95	9410688
2022-10-31	8.75	9.21	8.74	8.92	6714203
2022-11-01	9.78	9.98	9.21	9.23	12662291
2022-11-02	9.55	9.79	9.11	9.26	10879196
2022-11-03	8.88	9.73	8.83	9.53	8010710
2022-11-04	11.07	11.74	10.46	11.71	21998767
2022-11-07	12.31	12.73	11.41	11.82	16347370
2022-11-08	11.40	11.63	10.90	11.56	9035680
2022-11-09	10.78	10.85	10.07	10.17	9154037
2022-11-10	11.03	12.04	11.02	11.71	9643797
2022-11-11	12.33	12.81	11.91	12.67	10533652
2022-11-14	13.16	13.49	12.70	12.88	7220901
2022-11-15	14.95	16.88	14.74	16.28	24960295
2022-11-16	15.93	16.11	15.30	15.46	13639199
2022-11-17	14.92	16.53	14.64	15.79	13785670
2022-11-18	15.47	15.47	14.11	14.72	10406202
2022-11-21	14.21	14.22	13.22	13.52	7820101
2022-11-22	12.94	13.18	12.66	13.15	6163132
2022-11-23	13.46	13.60	13.02	13.28	4974390
2022-11-25	12.60	12.89	12.23	12.33	6214809
2022-11-28	12.22	13.19	12.21	12.59	9912722
2022-11-29	14.29	15.73	14.27	15.40	34611910
2022-11-30	16.51	17.74	16.51	17.36	25308979
2022-12-01	16.66	17.18	16.37	17.02	7135468
2022-12-02	16.61	19.99	16.50	19.84	28678002
2022-12-05	22.34	23.01	19.36	19.69	30351450
2022-12-06	19.96	21.90	18.88	20.56	25631830
2022-12-07	19.63	22.50	19.56	21.72	23072867
2022-12-08	23.77	24.91	22.80	23.40	28125727
2022-12-09	24.52	26.31	24.40	25.41	24538450
2022-12-12	24.84	24.93	21.82	23.00	18751069
2022-12-13	25.00	25.25	23.47	24.09	12760721
2022-12-14	24.16	25.07	23.37	24.59	9120335
2022-12-15	25.09	25.25	22.29	22.50	13074854
2022-12-16	23.27	24.25	23.00	23.01	10440618
2022-12-19	23.06	23.13	20.70	21.66	9592623
2022-12-20	20.68	22.50	20.48	22.18	8779940
2022-12-21	21.94	23.58	21.60	23.34	6577407
2022-12-22	23.70	24.17	22.87	23.60	7984208
2022-12-23	23.75	24.18	22.83	23.17	5217391
2022-12-27	23.30	25.44	23.14	24.75	11468925
2022-12-28	24.28	24.53	22.47	22.76	7772491
2022-12-29	23.16	24.43	22.28	24.29	9301957
2022-12-30	23.02	24.17	23.02	23.69	6127534
2023-01-03	25.48	27.66	25.00	27.00	17735646
2023-01-04	28.25	28.81	27.20	28.32	14454200
2023-01-05	27.64	29.46	27.41	29.20	10745294
2023-01-06	28.31	28.98	27.51	28.65	8175628
2023-01-09	27.25	27.61	26.64	27.00	21026164
2023-01-10	27.26	27.64	26.79	27.50	7392991
2023-01-11	27.68	27.76	26.34	26.94	10614771
2023-01-12	26.42	26.93	25.25	26.68	7326783
2023-01-13	27.03	28.05	27.01	27.97	8505663
2023-01-17	27.28	27.38	25.94	26.54	6312289
2023-01-18	26.67	27.22	25.40	25.43	5242343
2023-01-19	26.04	26.45	24.47	24.65	7937229
2023-01-20	25.60	25.99	25.22	25.39	6467543
2023-01-23	25.77	26.81	25.47	26.18	5680548
2023-01-24	25.80	26.20	25.57	25.64	3190759
2023-01-25	25.49	25.94	24.91	25.91	4108393
2023-01-26	27.73	28.15	26.87	28.02	9538809
2023-01-27	27.69	28.05	26.91	27.78	5426066
2023-01-30	25.45	25.80	24.56	25.32	10005264
2023-01-31	24.79	25.88	24.73	25.00	5745452
2023-02-01	25.79	26.53	24.97	26.25	7538403
2023-02-02	25.85	26.01	25.15	25.66	6157894
2023-02-03	25.04	25.70	24.29	24.33	5415736
2023-02-06	23.33	23.64	22.46	23.33	7836118
2023-02-07	24.05	24.17	22.41	23.27	9610338
2023-02-08	23.02	23.17	21.95	22.46	8040117
2023-02-09	23.84	23.88	22.28	22.42	7986243
2023-02-10	21.80	22.00	21.23	21.62	7780960
2023-02-13	22.55	22.93	22.33	22.41	6410259
2023-02-14	22.20	22.68	21.70	22.47	3827112
2023-02-15	21.85	22.75	21.76	22.65	3064230
2023-02-16	22.93	23.35	22.49	22.75	4527605
2023-02-17	22.16	22.32	21.71	22.05	3386699
2023-02-21	21.62	22.12	21.40	21.50	5647588
2023-02-22	22.23	22.66	21.52	21.89	7045957
2023-02-23	22.86	22.95	21.60	22.05	6855186
2023-02-24	20.72	20.90	19.96	20.47	8708296
2023-02-27	20.83	20.86	19.92	20.04	8353968
2023-02-28	19.65	20.05	19.24	19.30	8943495
2023-03-01	20.95	21.04	19.48	19.67	14193680
2023-03-02	18.39	21.75	18.20	21.57	16338679
2023-03-03	21.82	23.72	21.55	22.61	16632711
2023-03-06	22.50	22.62	21.62	21.63	5065521
2023-03-07	20.56	21.06	20.33	20.55	7152761
2023-03-08	20.09	20.52	19.76	20.24	4016228
2023-03-09	19.62	19.64	18.56	18.62	8093456
2023-03-10	19.00	20.24	18.76	19.73	11222963
2023-03-13	20.69	21.41	20.30	21.10	8468760
2023-03-14	20.71	21.52	20.70	21.50	4786491
2023-03-15	20.84	21.18	20.10	21.09	5640394
2023-03-16	20.36	22.42	20.31	22.34	8592887
2023-03-17	23.07	23.32	22.14	22.18	5095179
2023-03-20	22.65	24.04	22.55	23.63	10368188
2023-03-21	23.01	23.54	22.76	23.16	4397816
2023-03-22	23.63	23.81	22.77	22.78	4101365
2023-03-23	24.38	25.58	23.56	24.21	10071662
2023-03-24	23.94	24.68	23.74	23.90	3248938
2023-03-27	23.92	24.40	23.72	24.39	4360923
2023-03-28	24.77	25.32	24.49	25.09	5191550
2023-03-29	24.48	24.78	23.78	24.71	4080763
2023-03-30	24.84	25.56	24.65	25.03	3844129
2023-03-31	24.15	24.30	23.13	23.50	7277416
2023-04-03	22.90	22.93	22.35	22.69	7318648
2023-04-04	21.86	22.02	21.34	21.66	7096140
2023-04-05	21.59	21.59	20.90	21.26	3737581
2023-04-06	21.38	21.77	20.92	21.51	3544411
2023-04-10	20.92	21.18	20.64	20.94	3075373
2023-04-11	21.80	22.53	21.66	21.74	6499475
2023-04-12	21.40	21.69	20.24	20.29	5585946
2023-04-13	21.29	21.73	21.22	21.40	5142714
2023-04-14	21.20	21.48	20.83	20.90	2295056
2023-04-17	21.53	21.85	21.42	21.73	3163525
2023-04-18	21.83	21.92	21.20	21.59	3899602
2023-04-19	20.80	21.13	20.72	20.96	2007086
2023-04-20	20.74	20.83	20.03	20.32	4484642
2023-04-21	20.20	20.59	20.05	20.38	4054519
2023-04-24	20.18	20.31	19.69	19.88	2445271
2023-04-25	19.50	19.89	19.25	19.28	4425738
2023-04-26	20.45	20.60	19.59	19.85	3380190
2023-04-27	19.56	20.11	19.27	20.04	2887867
2023-04-28	20.08	20.43	19.95	20.36	2353191
2023-05-01	20.06	20.56	20.00	20.23	1641028
2023-05-02	19.75	19.80	18.76	18.79	4722906
2023-05-03	19.10	19.44	18.72	19.11	2494144
2023-05-04	19.60	20.39	19.53	19.88	3389777
2023-05-05	19.77	20.36	19.65	20.25	2989094
2023-05-08	20.12	20.12	19.42	19.98	2564015
2023-05-09	19.00	19.47	18.94	19.41	2236821
2023-05-10	18.91	19.25	18.57	18.88	4249255
2023-05-11	18.71	19.36	18.63	19.10	4589739
2023-05-12	18.51	18.52	18.04	18.21	4693420
2023-05-15	18.69	19.74	18.47	19.58	4859028
2023-05-16	18.81	19.22	18.57	19.01	3608680
2023-05-17	18.18	18.70	18.08	18.57	3741459
2023-05-18	18.57	18.60	18.00	18.25	2849868
2023-05-19	18.14	18.50	18.05	18.20	2301575
2023-05-22	18.79	19.36	18.69	18.80	3556354
2023-05-23	18.35	18.49	17.91	18.00	5180564
2023-05-24	17.59	17.81	17.22	17.29	4568480
2023-05-25	17.04	17.09	16.33	16.55	5006000
2023-05-26	16.97	17.16	16.62	16.89	4435690
2023-05-30	16.90	17.25	16.29	16.57	5829334
2023-05-31	16.26	16.28	15.35	15.66	10570218
2023-06-01	15.10	15.91	14.45	15.87	14626851
2023-06-02	15.94	16.61	15.18	15.32	13034836
2023-06-05	15.24	15.39	14.83	14.97	7008817
2023-06-06	15.13	16.16	14.97	15.81	15385926
2023-06-07	15.81	16.44	15.56	15.67	7092041
2023-06-08	15.81	16.15	15.81	15.91	4143854
2023-06-09	16.54	16.64	15.95	16.11	6584242
2023-06-12	16.37	16.67	16.20	16.29	4828729
2023-06-13	16.99	17.48	16.84	16.87	8579979
2023-06-14	16.96	17.77	16.93	17.60	5234061
2023-06-15	18.30	18.76	18.18	18.30	6382401
2023-06-16	18.51	18.52	17.36	17.47	7932900
2023-06-20	16.70	16.70	15.80	15.97	8201924
2023-06-21	15.67	16.05	15.51	15.56	4438226
2023-06-22	15.51	15.73	15.22	15.37	3235633
2023-06-23	15.22	15.26	14.80	14.94	4721726
2023-06-26	15.13	15.40	14.95	14.99	3563688
2023-06-27	15.57	15.72	15.35	15.55	4283601
2023-06-28	15.32	15.37	14.97	15.31	5062933
2023-06-29	14.83	15.01	14.63	14.93	3629974
2023-06-30	15.01	15.25	14.89	15.10	2799393
2023-07-03	15.72	15.98	15.52	15.73	3696380
2023-07-05	15.35	15.40	14.99	15.26	3713621
2023-07-06	14.80	14.98	14.42	14.55	4864097
2023-07-07	14.82	15.00	14.63	14.90	4688256
2023-07-10	14.77	15.08	14.58	14.89	3686818
2023-07-11	14.99	15.62	14.97	15.50	4498933
2023-07-12	16.40	16.98	16.19	16.70	7696584
2023-07-13	17.15	17.69	17.14	17.54	6892936
2023-07-14	16.96	16.96	16.45	16.74	4897845
2023-07-17	16.20	16.68	15.97	16.64	4414834
2023-07-18	16.24	16.24	15.17	15.56	11253014
2023-07-19	16.12	16.49	15.74	15.75	5914153
2023-07-20	15.59	15.67	15.27	15.37	3415742
2023-07-21	15.60	15.75	15.26	15.46	3583138
2023-07-24	15.72	17.74	15.66	17.10	15291060
2023-07-25	17.71	17.84	16.88	16.95	7421306
2023-07-26	16.92	17.80	16.82	17.38	6289020
2023-07-27	16.84	17.00	16.02	16.20	11068351
2023-07-28	17.38	19.10	17.38	18.67	18092555
2023-07-31	18.28	19.15	17.96	19.07	8330129
2023-08-01	18.34	18.54	17.72	17.81	8982367
2023-08-02	17.20	17.37	16.61	16.90	8020953
2023-08-03	17.64	18.90	17.48	18.42	12659568
2023-08-04	18.66	18.74	18.09	18.16	4389957
2023-08-07	18.10	18.11	17.23	17.72	5776612
2023-08-08	17.08	17.30	16.70	17.28	6615565
2023-08-09	17.52	17.53	16.71	17.12	4574627
2023-08-10	17.63	18.12	16.91	16.95	7468459
2023-08-11	16.35	16.41	15.79	16.03	7640913
2023-08-14	16.29	16.43	15.94	16.39	5284699
2023-08-15	16.05	16.08	15.61	15.64	5133368
2023-08-16	15.24	15.53	15.07	15.24	5743858
2023-08-17	15.92	16.21	15.30	15.35	11882621
2023-08-18	14.53	14.85	14.31	14.37	10025837
2023-08-21	14.32	14.82	14.26	14.74	6854094
2023-08-22	15.21	15.27	14.46	14.60	6207592
2023-08-23	14.67	15.00	14.66	14.85	4301229
2023-08-24	15.05	15.25	14.76	14.93	4325101
2023-08-25	14.69	14.76	14.10	14.56	6848174
2023-08-28	14.62	15.00	14.55	14.78	3989141
2023-08-29	15.41	16.32	15.25	15.82	9809227
2023-08-30	15.35	15.71	15.24	15.53	4189868
2023-08-31	15.06	15.30	14.87	15.13	4396576
2023-09-01	15.51	16.15	15.48	15.58	6270985
2023-09-05	15.09	15.31	14.89	15.21	5123559
2023-09-06	15.25	15.45	15.14	15.34	2646682
2023-09-07	14.35	14.42	14.08	14.30	9903078
2023-09-08	14.16	14.27	13.36	13.56	9325832
2023-09-11	14.06	14.06	14.06	14.06	100
2023-09-12	13.98	14.32	13.95	14.11	3251656
2023-09-13	13.86	14.04	13.78	13.81	2615258
2023-09-14	14.01	14.10	13.79	13.93	3449332
2023-09-15	13.90	14.01	13.64	13.80	2865054
2023-09-18	13.55	13.80	13.41	13.67	2847211
2023-09-19	13.55	13.74	13.49	13.60	1942495
2023-09-20	13.56	13.73	13.38	13.40	2226388
2023-09-21	12.89	13.04	12.84	12.93	3734544
2023-09-22	13.80	13.84	13.52	13.65	4727789
2023-09-25	13.17	13.43	13.10	13.43	2915715
2023-09-26	13.29	13.52	13.27	13.38	2289377
2023-09-27	13.49	13.57	13.35	13.55	2634541
2023-09-28	13.27	13.56	13.15	13.52	2947504
2023-09-29	13.90	14.02	13.63	13.77	3592153
2023-10-02	13.74	13.82	13.52	13.63	1864252
2023-10-03	13.30	13.62	13.26	13.50	4599214
2023-10-04	13.38	13.44	13.12	13.31	3275877
2023-10-05	13.11	13.18	12.97	13.14	2400980
2023-10-06	13.35	13.78	13.33	13.57	5540157
2023-10-09	13.35	13.37	13.02	13.28	3870961
2023-10-10	13.71	14.78	13.66	14.33	13675393
2023-10-11	14.61	15.30	14.56	14.65	10697630
2023-10-12	14.70	14.72	13.76	13.97	7028539
2023-10-13	13.67	13.89	13.52	13.66	3300081
2023-10-16	13.41	13.68	13.13	13.62	3447223
2023-10-17	13.25	13.65	13.22	13.44	2558219
2023-10-18	13.25	13.39	12.55	12.87	7283614
2023-10-19	12.66	12.92	12.63	12.71	4078067
2023-10-20	12.48	12.60	12.36	12.51	4220973
2023-10-23	12.38	12.91	12.14	12.64	3458858
2023-10-24	12.80	14.04	12.79	13.57	9345693
2023-10-25	13.22	13.31	12.84	13.04	5636426
2023-10-26	13.10	13.44	13.00	13.25	3998235
2023-10-27	13.66	13.79	13.28	13.30	4304711
2023-10-30	13.86	14.07	13.68	13.88	5300869
2023-10-31	13.48	13.66	13.07	13.43	6535129
2023-11-01	13.16	13.29	12.90	13.20	3317292
2023-11-02	13.63	14.01	13.60	13.86	5054625
2023-11-03	14.49	14.85	14.45	14.69	6122190
2023-11-06	15.10	15.13	14.41	14.54	7575258
2023-11-07	14.74	14.77	14.15	14.40	7034726
2023-11-08	14.42	14.87	14.40	14.55	5175737
2023-11-09	14.64	14.82	14.13	14.20	5316741
2023-11-10	14.10	14.21	13.80	14.16	3915139
2023-11-13	14.45	14.57	14.06	14.35	3415902
2023-11-14	14.77	14.88	14.40	14.79	6191535
2023-11-15	15.13	15.65	14.86	15.20	6752401
2023-11-16	14.33	14.50	13.88	14.04	8522458
2023-11-17	13.98	14.27	13.72	13.99	4813461
2023-11-20	14.20	14.92	14.17	14.57	5644304
2023-11-21	14.35	14.45	14.00	14.16	4751609
2023-11-22	14.20	14.29	13.91	14.01	2372231
2023-11-24	13.93	14.18	13.89	14.14	1745205
2023-11-27	13.98	13.98	13.67	13.69	3584321
2023-11-28	13.43	13.58	13.22	13.34	7962629
2023-11-29	12.90	12.93	11.61	11.86	24348498
2023-11-30	11.56	11.58	11.22	11.33	11341371
2023-12-01	11.15	11.57	10.92	11.51	8601362
2023-12-04	11.23	11.57	11.13	11.53	5411784
2023-12-05	11.25	11.48	11.22	11.41	3286593
2023-12-06	11.80	11.95	11.67	11.74	6124050
2023-12-07	11.86	12.10	11.81	12.00	3696906
2023-12-08	12.00	12.04	11.79	11.93	3220845
2023-12-11	11.84	12.27	11.77	12.22	3199857
2023-12-12	12.25	12.31	12.07	12.28	3354818
2023-12-13	12.14	12.25	11.79	12.21	7066163
2023-12-14	12.08	12.21	11.83	12.01	8306326
2023-12-15	12.27	12.30	11.91	11.96	5745240
2023-12-18	11.69	11.71	11.32	11.41	5561178
2023-12-19	11.43	11.85	11.43	11.79	3795761
2023-12-20	11.42	11.61	10.99	11.00	6687443
2023-12-21	11.41	11.58	11.26	11.57	4236187
2023-12-22	10.42	11.28	10.41	11.00	9863220
2023-12-26	11.25	11.37	11.09	11.22	3155222
2023-12-27	11.15	11.21	10.97	11.12	4669328
2023-12-28	11.57	12.25	11.50	11.84	11959285
2023-12-29	12.06	12.32	11.91	12.17	6464881
2024-01-02	11.94	11.96	11.55	11.61	5679457
2024-01-03	11.61	12.09	11.50	12.07	6399536
2024-01-04	11.91	12.00	11.69	11.69	4737069
2024-01-05	11.58	11.58	11.08	11.12	7354925
2024-01-08	10.78	11.17	10.76	11.12	4345896
2024-01-09	10.85	10.96	10.81	10.85	3711354
2024-01-10	10.93	11.02	10.72	10.78	3554918
2024-01-11	11.04	11.13	10.65	10.90	5548348
2024-01-12	10.84	10.98	10.64	10.65	3298337
2024-01-16	10.33	10.40	9.94	10.04	7232761
2024-01-17	9.50	9.89	9.50	9.81	7008214
2024-01-18	9.97	10.06	9.64	9.70	5084991
2024-01-19	9.48	9.51	9.13	9.41	9102474
2024-01-22	8.90	9.38	8.80	9.21	8079267
2024-01-23	9.91	10.65	9.78	10.05	22059380
2024-01-24	10.65	10.72	9.87	10.01	12201991
2024-01-25	9.94	9.99	9.60	9.64	6987054
2024-01-26	9.39	9.68	9.38	9.55	3255845
2024-01-29	9.51	9.54	9.12	9.42	6145111
2024-01-30	9.03	9.18	8.96	8.98	6242985
2024-01-31	8.82	9.36	8.82	9.07	8689677
2024-02-01	9.33	9.55	9.25	9.35	7782228
2024-02-02	9.10	9.12	8.86	8.94	5642608
2024-02-05	9.03	9.16	8.87	9.09	5665004
2024-02-06	9.70	10.26	9.50	10.20	13704141
2024-02-07	9.49	9.82	9.37	9.74	8956591
2024-02-08	9.72	9.91	9.55	9.73	5580655
2024-02-09	9.78	9.93	9.53	9.88	4385803
2024-02-12	9.95	10.50	9.93	10.20	4604540
2024-02-13	9.89	10.08	9.60	9.63	4902000
2024-02-14	9.88	10.10	9.85	10.03	4117065
2024-02-15	10.05	10.15	9.95	10.14	3049515
2024-02-16	10.43	10.72	10.32	10.36	6294623
2024-02-20	10.16	10.23	9.96	10.20	4619791
2024-02-21	10.45	10.63	10.26	10.31	4385242
2024-02-22	10.35	10.44	10.06	10.28	4495288
2024-02-23	10.28	10.37	9.87	10.02	5449482
2024-02-26	10.10	10.23	10.02	10.13	3743528
2024-02-27	10.40	10.47	10.25	10.31	4239834
2024-02-28	9.89	9.98	9.65	9.67	4456314
2024-02-29	9.77	9.96	9.63	9.68	5043917
2024-03-01	9.97	10.22	9.96	10.05	5083770
2024-03-04	10.30	10.82	10.10	10.37	9995443
2024-03-05	10.24	10.59	9.99	10.16	6173755
2024-03-06	10.80	11.19	10.79	10.81	13290189
2024-03-07	9.89	10.78	9.86	10.60	16194427
2024-03-08	10.64	11.23	10.62	11.13	9404528
2024-03-11	11.96	12.86	11.93	12.61	15055370
2024-03-12	12.97	13.19	12.51	12.69	11117251
2024-03-13	12.84	13.20	12.45	12.51	8397283
2024-03-14	12.50	12.50	11.34	11.66	13736825
2024-03-15	11.79	12.03	11.67	11.78	5111538
2024-03-18	11.99	12.12	11.49	11.84	6224112
2024-03-19	11.70	11.85	11.54	11.83	2605809
2024-03-20	12.18	12.31	11.98	12.28	4586272
2024-03-21	11.21	11.48	11.10	11.20	27440617
2024-03-22	10.99	11.14	10.86	10.93	8089693
2024-03-25	10.88	10.90	10.69	10.74	7459904
2024-03-26	10.74	10.76	10.42	10.47	6511666
2024-03-27	10.42	11.04	10.37	11.03	9653400
2024-03-28	11.28	11.43	11.16	11.20	7606146
2024-04-01	11.48	11.72	11.15	11.16	6457802
2024-04-02	11.42	11.82	11.34	11.53	8081804
2024-04-03	11.29	11.39	11.18	11.33	3159574
2024-04-04	11.41	11.45	11.01	11.06	3792167
2024-04-05	10.94	10.98	10.79	10.87	2738580
2024-04-08	10.94	11.27	10.93	11.08	3358957
2024-04-09	11.42	11.95	11.40	11.93	9070606
2024-04-10	11.75	11.94	11.52	11.68	5266478
2024-04-11	12.05	12.51	12.00	12.23	6169826
2024-04-12	11.95	11.95	11.48	11.48	5480760
2024-04-15	11.60	11.72	11.18	11.26	6543949
2024-04-16	11.09	11.16	10.87	10.99	3930610
2024-04-17	11.17	11.24	10.97	11.03	3599388
2024-04-18	11.04	11.18	10.92	11.07	3972656
2024-04-19	10.95	11.05	10.84	10.91	3694499
2024-04-22	11.13	11.77	11.05	11.74	7178978
2024-04-23	11.13	11.63	11.10	11.49	16503207
2024-04-24	12.41	12.90	12.34	12.75	19395871
2024-04-25	12.38	12.60	12.15	12.50	6973919
2024-04-26	13.18	13.37	13.02	13.12	8496719
2024-04-29	13.19	13.43	13.06	13.35	7110640
2024-04-30	12.91	12.96	12.59	12.64	5590902
2024-05-01	12.33	13.01	12.31	12.73	5897410
2024-05-02	13.73	14.95	13.70	14.72	16163807
2024-05-03	14.90	15.09	14.61	14.83	7355594
2024-05-06	14.89	14.90	14.31	14.77	8564168
2024-05-07	13.94	14.04	13.69	13.87	11093537
2024-05-08	13.62	13.83	13.44	13.66	4849917
2024-05-09	14.28	14.48	13.79	14.01	7640825
2024-05-10	13.99	14.26	13.83	14.07	6016613
2024-05-13	14.72	16.08	14.70	15.81	15035076
2024-05-14	15.59	15.85	15.40	15.64	7559177
2024-05-15	15.96	16.03	15.55	15.84	5412099
2024-05-16	15.77	16.33	15.50	16.28	9333263
2024-05-17	16.59	17.04	16.38	16.69	7717224
2024-05-20	16.24	16.47	16.01	16.10	9318546
2024-05-21	15.41	15.74	15.25	15.53	5833751
2024-05-22	15.74	16.23	15.67	15.68	6998744
2024-05-23	15.17	15.66	13.51	13.74	14378287
2024-05-24	13.81	14.39	13.77	13.94	7334488
2024-05-28	13.99	14.12	13.75	13.93	4843722
2024-05-29	13.72	13.74	13.48	13.65	4638228
2024-05-30	13.76	14.54	13.71	14.42	6921554
2024-05-31	14.28	14.71	14.22	14.52	4763928
2024-06-03	15.02	15.22	14.46	14.70	5304261
2024-06-04	14.82	15.09	14.72	14.91	4712749
2024-06-05	15.16	15.33	14.89	15.29	4094596
2024-06-06	15.06	15.16	14.73	14.81	4581580
2024-06-07	14.34	14.43	13.78	13.97	6052106
2024-06-10	14.04	14.28	13.84	14.20	5116587
2024-06-11	14.17	14.20	13.78	13.95	5292300
2024-06-12	14.42	14.61	14.21	14.39	4425948
2024-06-13	15.29	16.34	15.21	15.50	9903746
2024-06-14	14.68	15.39	14.55	14.73	8906717
2024-06-17	14.94	15.85	14.94	15.71	8322056
2024-06-18	15.49	16.48	15.49	16.18	7389542
2024-06-20	17.30	17.88	16.75	17.05	15085133
2024-06-21	17.31	18.15	17.12	18.14	8877262
2024-06-24	17.72	18.19	17.69	17.79	5856418
2024-06-25	16.94	17.39	16.91	17.26	5638632
2024-06-26	17.09	17.16	16.41	16.45	10342283
2024-06-27	16.21	16.26	15.87	15.98	9107717
2024-06-28	16.08	16.08	15.41	15.44	6721173
2024-07-01	15.62	15.89	15.27	15.29	5280869
2024-07-02	15.47	15.52	15.26	15.40	4562984
2024-07-03	15.68	16.15	15.61	16.11	5038327
2024-07-05	15.82	16.06	15.26	16.05	4812314
2024-07-08	15.96	16.52	15.79	16.44	9913733
2024-07-09	16.62	17.18	16.49	17.17	5214450
2024-07-10	16.83	17.03	16.68	16.96	4334286
2024-07-11	17.48	17.77	17.14	17.62	5857487
2024-07-12	17.60	17.80	16.58	16.71	8119221
2024-07-15	16.01	16.21	15.73	15.86	6284499
2024-07-16	16.22	16.26	15.92	16.10	4374391
2024-07-17	16.03	16.08	15.36	15.53	3615626
2024-07-18	15.82	16.03	15.50	15.59	4272334
2024-07-19	15.51	15.51	14.95	15.04	5054301
2024-07-22	15.39	15.61	15.23	15.35	3432248
2024-07-23	15.00	15.00	14.62	14.85	3068822
2024-07-24	14.75	15.11	14.45	14.47	4598254
2024-07-25	14.72	14.88	14.52	14.61	4629014
2024-07-26	14.73	15.30	14.72	14.94	4102516
2024-07-29	15.00	15.27	14.95	15.13	3029545
2024-07-30	15.03	15.08	14.81	14.92	2390084
2024-07-31	15.65	15.85	15.09	15.15	3880223
2024-08-01	15.48	15.53	15.03	15.23	3641241
2024-08-02	15.09	15.57	14.93	15.50	3828354
2024-08-05	15.14	16.17	15.07	15.99	7537723
2024-08-06	15.69	15.87	15.23	15.67	4894428
2024-08-07	15.73	15.76	14.95	14.97	5777303
2024-08-08	14.75	14.87	14.29	14.59	7498504
2024-08-09	14.54	14.54	13.68	13.86	7205302
2024-08-12	13.48	13.56	13.28	13.49	5399954
2024-08-13	13.72	14.19	13.69	13.99	6198490
2024-08-14	13.78	13.86	13.09	13.11	6160296
2024-08-15	13.36	13.58	13.25	13.39	5977079
2024-08-16	13.57	13.91	13.51	13.84	3685702
2024-08-19	14.00	14.45	14.00	14.31	4858107
2024-08-20	13.89	14.13	13.84	13.95	5395851
2024-08-21	13.75	14.09	13.65	14.02	4502261
2024-08-22	14.79	15.19	12.72	12.96	18371861
2024-08-23	13.66	15.05	13.66	14.94	14321302
2024-08-26	14.41	14.42	13.85	14.26	7832204
2024-08-27	14.43	14.59	14.25	14.47	4059645
2024-08-28	14.35	14.35	13.60	13.66	3653178
2024-08-29	14.35	14.46	14.11	14.23	3041625
2024-08-30	14.68	14.83	14.20	14.38	3167703
2024-09-03	14.38	14.95	14.08	14.61	5931211
2024-09-04	14.96	15.36	14.85	15.03	5749329
2024-09-05	15.40	15.70	15.30	15.37	4115017
2024-09-06	15.16	15.28	14.92	15.12	2397552
2024-09-09	14.95	15.13	14.72	15.11	3236474
2024-09-10	15.10	15.15	14.89	15.06	2005468
2024-09-11	15.35	15.81	15.35	15.63	4290675
2024-09-12	15.58	15.62	15.10	15.41	2683430
2024-09-13	15.40	15.40	14.65	14.83	4021706
2024-09-16	14.62	14.75	14.36	14.67	3349026
2024-09-17	14.91	15.34	14.86	15.14	5354161
2024-09-18	15.19	15.20	14.72	14.83	2088545
2024-09-19	15.51	15.80	15.46	15.78	5140002
2024-09-20	16.09	16.14	15.73	15.90	2331908
2024-09-23	15.87	16.36	15.68	15.92	4404331
2024-09-24	17.39	18.64	17.39	18.63	17413044
2024-09-25	17.70	18.34	17.35	18.27	9685534
2024-09-26	21.00	21.62	20.18	21.09	20381298
2024-09-27	21.57	23.03	20.96	22.92	18906228
2024-09-30	24.97	25.16	23.01	23.38	17909154
2024-10-01	23.76	26.90	23.61	26.73	20916735
2024-10-02	29.75	31.77	28.43	29.66	34264891
2024-10-03	27.29	28.00	26.27	27.05	19813432
2024-10-04	27.26	27.58	25.83	27.57	13897385
2024-10-07	27.72	27.79	24.81	26.46	19408246
2024-10-08	23.45	23.46	22.35	23.04	16255642
2024-10-09	22.03	23.57	21.77	22.98	11182789
2024-10-10	22.73	22.98	21.52	22.41	9301527
2024-10-11	21.88	23.13	21.67	22.64	7292085
2024-10-14	22.21	22.68	21.71	21.82	7126650
2024-10-15	20.52	21.12	20.24	20.31	9904142
2024-10-16	20.54	20.85	20.05	20.59	6756353
2024-10-17	19.44	19.62	19.02	19.46	7380338
2024-10-18	21.17	21.35	20.12	20.15	8410577
2024-10-21	19.86	20.33	19.80	20.22	3932521
2024-10-22	20.22	21.21	20.22	20.49	7083832
2024-10-23	21.14	21.35	20.21	20.39	7384228
2024-10-24	20.14	20.28	19.72	19.96	3625371
2024-10-25	20.15	21.28	20.13	20.65	6702726
2024-10-28	21.47	22.44	21.39	22.23	6714754
2024-10-29	22.58	22.64	21.68	21.93	4920536
2024-10-30	21.67	22.37	21.32	22.22	3986083
2024-10-31	22.11	22.41	21.59	22.12	2601701
2024-11-01	22.09	22.36	21.77	21.90	2740966
2024-11-04	22.22	22.64	21.94	22.00	2652634
2024-11-05	23.09	23.85	23.05	23.22	6599953
2024-11-06	21.63	22.42	21.40	22.16	4846751
2024-11-07	23.49	24.39	23.26	24.13	7460195
2024-11-08	23.00	23.28	22.42	22.59	5694433
2024-11-11	23.00	23.15	22.42	22.75	3291216
2024-11-12	21.59	21.68	20.90	21.08	6139138
2024-11-13	21.30	21.58	21.01	21.27	4667949
2024-11-14	19.67	19.67	18.24	18.59	16991695
2024-11-15	18.84	18.95	18.06	18.30	7703189
2024-11-18	18.74	19.19	18.63	19.09	4058806
2024-11-19	18.79	18.84	18.43	18.52	3472376
2024-11-20	19.09	19.37	18.92	19.19	4780434
2024-11-21	18.80	19.33	18.63	18.83	3611522
2024-11-22	18.28	18.42	18.01	18.23	4367289
2024-11-25	18.35	18.61	18.15	18.39	3421491
2024-11-26	18.33	18.42	17.92	18.07	4124529
2024-11-27	18.94	19.19	18.82	18.87	3636315
2024-11-29	19.38	19.50	18.91	19.17	2244986
2024-12-02	19.86	20.06	19.66	19.92	4403209
2024-12-03	19.61	19.61	18.69	19.23	11850503
2024-12-04	19.02	19.22	18.83	19.17	3971330
2024-12-05	19.26	19.64	19.16	19.26	5950894
2024-12-06	19.26	19.42	19.00	19.08	4377927
2024-12-09	21.30	23.68	21.30	23.21	25005874
2024-12-10	21.07	21.43	20.51	20.61	9233758
2024-12-11	20.02	20.24	19.79	20.23	4767577
2024-12-12	20.33	20.56	20.08	20.25	5404892
2024-12-13	19.68	19.89	19.36	19.81	6878740
2024-12-16	19.40	19.53	19.18	19.21	4384475
2024-12-17	19.74	20.36	19.52	20.09	6050203
2024-12-18	19.70	20.02	19.32	19.37	4007505
2024-12-19	19.49	20.10	19.42	19.73	4825391
2024-12-20	19.38	19.84	19.11	19.59	4402513
2024-12-23	19.11	19.33	18.84	19.30	3706066
2024-12-24	19.35	19.36	19.15	19.19	1499165
2024-12-26	19.21	19.56	19.13	19.36	2188635
2024-12-27	19.01	19.07	18.65	18.84	3727910
2024-12-30	18.71	18.71	18.32	18.40	2421717
2024-12-31	18.33	18.43	17.94	18.11	2786193
2025-01-02	17.64	17.72	16.85	17.13	7334170
2025-01-03	17.31	17.35	16.69	17.12	7512406
2025-01-06	17.37	17.65	16.81	16.99	6688409
2025-01-07	17.12	17.65	17.06	17.42	5188181
2025-01-08	17.13	17.13	16.78	16.78	3502298
2025-01-10	16.19	16.19	15.86	15.97	6485030
2025-01-13	15.95	16.15	15.85	16.10	3038823
2025-01-14	16.91	17.02	16.57	16.65	3481372
2025-01-15	16.83	17.12	16.70	16.83	2589357
2025-01-16	17.31	17.41	16.82	16.98	4768338
2025-01-17	17.23	18.10	17.14	17.47	6051686
2025-01-21	17.60	17.62	16.90	17.05	4169174
2025-01-22	16.63	16.65	16.25	16.31	4881833
2025-01-23	16.31	16.44	16.05	16.43	4673070
2025-01-24	16.81	16.90	16.35	16.89	7302502
2025-01-27	17.23	17.29	16.76	16.98	4534869
2025-01-28	17.13	17.35	16.67	17.34	3458451
2025-01-29	17.55	17.77	16.72	16.78	4411179
2025-01-30	16.80	17.87	16.80	17.59	4492991
2025-01-31	17.54	17.61	16.58	16.72	4920539
2025-02-03	16.16	17.20	16.15	16.72	4202518
2025-02-04	17.71	18.12	17.58	17.66	5959312
2025-02-05	18.09	18.11	17.36	17.51	4657871
2025-02-06	18.24	18.51	17.99	18.06	5031115
2025-02-07	18.86	19.22	18.41	18.51	7793422
2025-02-10	18.84	18.87	18.02	18.34	6625672
2025-02-11	17.71	17.78	17.40	17.61	4176730
2025-02-12	17.83	18.81	17.80	18.73	11171614
2025-02-13	18.87	19.96	18.60	19.82	10269576
2025-02-14	22.00	22.75	21.48	21.99	18343160
2025-02-18	21.47	21.47	19.91	20.81	12042937
2025-02-19	20.73	20.76	20.03	20.33	13083148
2025-02-20	23.25	24.29	21.35	22.11	26658100
2025-02-21	23.45	24.77	22.77	22.82	22979156
2025-02-24	21.96	21.96	20.14	20.53	12879644
2025-02-25	21.13	21.69	20.83	21.30	8575160
2025-02-26	22.17	22.34	20.92	21.18	9314788
2025-02-27	20.59	21.16	20.25	20.70	6149338
2025-02-28	19.86	20.49	19.80	20.34	4814486
2025-03-03	20.35	20.64	19.63	19.80	4358981
2025-03-04	20.38	21.19	20.21	20.94	6886075
2025-03-05	21.56	22.19	21.21	22.11	9678854
2025-03-06	22.92	22.92	21.98	22.28	6358030
2025-03-07	23.05	24.29	22.86	24.10	10971895
2025-03-10	22.67	23.02	21.49	21.81	8647418
2025-03-11	23.01	23.53	22.35	22.77	6378773
2025-03-12	21.59	22.00	20.99	21.29	7305648
2025-03-13	20.64	21.17	20.43	20.99	5048253
2025-03-14	21.56	21.69	21.21	21.44	4701683
2025-03-17	21.27	22.69	21.11	22.28	6261389
2025-03-18	22.28	22.29	21.31	21.60	4293580
2025-03-19	21.72	21.80	21.15	21.23	3487570
2025-03-20	20.22	20.53	20.03	20.15	5237118
2025-03-21	19.87	20.09	19.76	19.87	4641024
2025-03-24	20.11	20.17	19.52	19.87	4245841
2025-03-25	19.34	19.68	19.16	19.31	3605222
2025-03-26	19.25	19.66	19.00	19.44	3522285
2025-03-27	19.93	20.57	19.83	20.16	5342190
2025-03-28	19.60	19.61	19.09	19.22	3934201
2025-03-31	18.95	19.24	18.79	19.11	3232140
2025-04-01	19.18	19.24	18.54	18.99	3542815
2025-04-02	19.28	19.44	19.10	19.33	3242613
2025-04-03	18.63	19.32	18.63	19.13	3128543
2025-04-04	17.34	17.69	15.82	16.55	14419177
2025-04-07	15.22	17.19	15.10	15.62	11292216
2025-04-08	16.09	16.19	14.47	14.88	8454284
2025-04-09	15.58	16.47	15.11	15.88	9246942
2025-04-10	16.14	16.56	15.60	15.92	6277465
2025-04-11	16.69	17.08	16.17	16.68	8786434
2025-04-14	17.13	17.50	17.00	17.01	5316450
2025-04-15	16.77	16.96	16.63	16.78	2426825
2025-04-16	16.28	16.34	15.87	16.19	4329147
2025-04-17	16.56	16.74	16.16	16.21	2878185
2025-04-21	15.99	16.20	15.84	16.19	2162277
2025-04-22	16.64	17.12	16.55	16.70	2873593
2025-04-23	17.20	17.69	17.18	17.24	3077616
2025-04-24	17.03	17.78	17.03	17.67	3168479
2025-04-25	17.20	17.47	17.16	17.41	1901583
2025-04-28	17.10	17.40	17.02	17.27	1944809
2025-04-29	17.31	17.69	17.31	17.55	1459425
2025-04-30	17.44	17.59	17.25	17.50	1867630
2025-05-01	17.65	17.75	17.44	17.56	1275428
2025-05-02	18.18	18.30	18.00	18.13	2512169
2025-05-05	17.87	18.43	17.87	18.28	1717730
2025-05-06	18.39	18.71	18.26	18.28	3099519
2025-05-07	17.82	17.91	17.51	17.58	2655093
2025-05-08	17.87	17.97	17.52	17.89	2198765
2025-05-09	17.82	18.09	17.46	17.53	1513067
2025-05-12	18.80	19.04	18.48	18.86	4231784
2025-05-13	18.40	18.54	18.11	18.40	2915580
2025-05-14	18.60	18.61	18.06	18.22	2437660
2025-05-15	17.68	17.98	17.60	17.74	3963958
2025-05-16	18.50	19.21	18.49	18.93	5855396
2025-05-19	18.19	18.27	17.88	17.99	6143728
2025-05-20	18.70	19.24	18.11	18.15	11457303
2025-05-21	18.13	18.72	17.91	18.22	9981433
2025-05-22	17.81	18.41	17.66	18.35	5367540
2025-05-23	18.47	19.03	18.36	18.94	5186876
2025-05-27	18.90	19.65	18.83	19.43	5669156
2025-05-28	19.22	19.28	19.06	19.12	2700543
2025-05-29	19.37	19.51	18.99	19.07	3442863
2025-05-30	18.49	18.53	17.94	18.30	5550040
2025-06-02	18.16	18.49	18.06	18.46	1913693
2025-06-03	18.33	18.36	17.81	18.00	4389455
2025-06-04	18.15	18.49	18.12	18.27	2800933
2025-06-05	18.60	18.73	18.33	18.48	2932287
2025-06-06	18.52	18.76	18.26	18.75	3424743
2025-06-09	19.05	19.57	18.95	19.45	4347863
2025-06-10	19.39	19.47	19.24	19.45	2210341
2025-06-11	21.00	21.28	20.76	21.06	10223877
2025-06-12	20.89	21.06	20.67	20.74	3584327
2025-06-13	20.11	20.32	19.65	20.02	3393113
2025-06-16	20.88	21.34	20.88	21.15	4627885
2025-06-17	20.93	21.11	20.58	20.60	2100931
2025-06-18	20.32	20.38	20.05	20.25	2760739
2025-06-20	20.20	20.20	19.72	19.74	3392733
2025-06-23	19.72	20.00	19.66	19.91	1985455
2025-06-24	20.42	20.80	20.24	20.70	2239499
2025-06-25	20.76	21.34	20.51	20.78	4452225
2025-06-26	21.00	21.00	20.57	20.82	1877870
2025-06-27	21.03	21.48	21.03	21.42	2417029
2025-06-30	21.33	21.47	20.86	21.45	3181759
2025-07-01	21.42	21.48	21.05	21.34	2078896
2025-07-02	20.96	20.98	20.57	20.84	1883067

Explore More About BILI

Coins representing dividend payouts and trends

BILI Dividend History

Discover Bilibili 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

BILI Stock Split History

Discover Bilibili 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

BILI Historical Prices

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

Web Analytics