GDS Historical Prices

Summary

Key Stock Metrics

7.88

(May 31, 2024)

52-Week Low

52.50

(February 20, 2025)

52-Week High

116.76

(February 16, 2021)

All-Time High

25.09

(May 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-11-02	10.00	10.76	10.00	10.41	10331962
2016-11-03	10.49	10.68	10.13	10.40	923851
2016-11-04	10.20	10.40	9.80	10.00	606004
2016-11-07	10.22	10.41	9.01	9.74	1043889
2016-11-08	9.75	9.98	9.72	9.74	104440
2016-11-09	9.75	9.77	9.61	9.64	194272
2016-11-10	9.65	9.77	9.60	9.72	107171
2016-11-11	9.72	9.88	9.61	9.65	22493
2016-11-14	9.65	9.76	9.48	9.55	121718
2016-11-15	9.50	9.55	9.13	9.42	117803
2016-11-16	9.14	9.25	8.55	8.83	615994
2016-11-17	8.83	8.97	8.20	8.82	814332
2016-11-18	8.90	9.09	8.90	9.09	27588
2016-11-21	9.03	9.56	9.01	9.44	146053
2016-11-22	9.48	9.91	9.28	9.80	59004
2016-11-23	9.95	10.42	9.30	10.24	180033
2016-11-25	10.25	10.73	10.25	10.33	98296
2016-11-28	10.26	10.26	9.64	10.02	306026
2016-11-29	10.02	10.12	9.79	10.01	395941
2016-11-30	10.13	10.20	9.89	10.02	42248
2016-12-01	10.12	10.12	9.86	10.01	142536
2016-12-02	10.01	10.17	10.00	10.00	17257
2016-12-05	9.90	10.09	9.90	9.93	62221
2016-12-06	10.09	10.11	9.91	9.95	58180
2016-12-07	9.96	10.08	9.93	10.00	40009
2016-12-08	10.00	10.00	9.36	9.80	132361
2016-12-09	9.72	10.00	9.44	9.99	30901
2016-12-12	10.00	10.00	9.54	9.68	23362
2016-12-13	9.62	9.82	9.45	9.82	38381
2016-12-14	9.70	9.83	9.42	9.61	29163
2016-12-15	9.71	9.78	9.44	9.56	104906
2016-12-16	9.51	9.70	9.01	9.58	54351
2016-12-19	9.29	9.64	8.81	9.21	47825
2016-12-20	8.96	9.28	8.86	8.86	37874
2016-12-21	9.01	9.04	8.03	8.05	117201
2016-12-22	8.04	8.36	7.54	8.09	143199
2016-12-23	7.62	8.39	7.56	8.17	76323
2016-12-27	8.00	8.90	8.00	8.65	53571
2016-12-28	8.50	9.00	8.28	8.72	73498
2016-12-29	8.72	9.07	8.64	8.93	154717
2016-12-30	9.00	9.10	8.47	8.60	44433
2017-01-03	9.14	9.14	8.34	8.49	79903
2017-01-04	8.80	9.02	8.26	8.30	58467
2017-01-05	8.25	8.76	8.24	8.50	99688
2017-01-06	8.59	9.08	8.05	8.38	238794
2017-01-09	8.40	8.50	8.06	8.20	35187
2017-01-10	8.15	8.42	8.07	8.10	28011
2017-01-11	8.45	8.45	8.01	8.01	9328
2017-01-12	8.01	8.06	7.90	7.95	33042
2017-01-13	8.15	8.17	8.00	8.00	6943
2017-01-17	8.00	8.25	7.90	8.05	14641
2017-01-18	8.08	8.18	7.91	7.97	15239
2017-01-19	7.94	8.04	7.81	7.81	9565
2017-01-20	7.84	8.44	7.81	8.19	39515
2017-01-23	8.40	8.48	8.10	8.15	31478
2017-01-24	8.41	8.43	8.15	8.17	15004
2017-01-25	8.10	8.30	8.00	8.17	142500
2017-01-26	8.00	8.20	7.81	7.82	355676
2017-01-27	7.88	8.04	7.88	7.92	78519
2017-01-30	8.10	8.14	7.90	7.99	176265
2017-01-31	7.95	8.38	7.95	8.26	45894
2017-02-01	8.08	8.33	8.04	8.04	4306
2017-02-02	7.90	8.17	7.90	8.03	144206
2017-02-03	8.14	8.14	7.91	8.01	93075
2017-02-06	8.03	8.07	7.95	7.99	54945
2017-02-07	8.50	9.00	8.09	8.80	852537
2017-02-08	8.88	8.99	8.25	8.36	31400
2017-02-09	8.44	8.55	8.30	8.31	52397
2017-02-10	8.28	8.79	8.09	8.31	50495
2017-02-13	8.27	8.38	8.20	8.25	11861
2017-02-14	8.26	8.40	8.24	8.38	8335
2017-02-15	8.48	8.48	8.23	8.23	23629
2017-02-16	8.23	8.43	8.06	8.43	48008
2017-02-17	8.40	8.40	8.15	8.28	64085
2017-02-21	8.30	8.46	8.20	8.20	64464
2017-02-22	8.49	8.49	8.21	8.25	3870
2017-02-23	8.30	8.33	8.00	8.02	46194
2017-02-24	8.07	8.17	8.01	8.15	35669
2017-02-27	8.19	8.39	7.95	7.95	72583
2017-02-28	8.04	8.04	7.70	7.77	96959
2017-03-01	8.00	8.20	7.57	7.65	98218
2017-03-02	7.80	8.02	7.80	7.96	50049
2017-03-03	7.97	8.14	7.65	7.95	74943
2017-03-06	8.10	8.12	7.80	7.99	61991
2017-03-07	7.96	7.98	7.86	7.95	15800
2017-03-08	8.02	8.02	7.72	7.88	48409
2017-03-09	7.88	7.95	7.70	7.81	45897
2017-03-10	7.80	7.89	7.65	7.69	39742
2017-03-13	7.99	7.99	7.63	7.78	103839
2017-03-14	7.76	8.52	7.61	8.47	455103
2017-03-15	8.35	8.43	7.94	8.32	280463
2017-03-16	8.38	8.38	8.11	8.20	11002
2017-03-17	8.40	8.44	8.25	8.44	57855
2017-03-20	8.49	8.50	8.27	8.40	49876
2017-03-21	8.40	8.40	7.82	8.14	140520
2017-03-22	8.15	8.15	7.80	8.02	81198
2017-03-23	7.96	8.62	7.94	8.20	99903
2017-03-24	8.39	8.41	8.20	8.41	15436
2017-03-27	8.37	8.77	8.26	8.64	41900
2017-03-28	8.54	8.87	8.51	8.57	46272
2017-03-29	8.43	8.74	8.43	8.54	26677
2017-03-30	8.55	8.69	8.40	8.40	69441
2017-03-31	8.49	8.49	8.19	8.27	64393
2017-04-03	8.32	8.45	8.30	8.36	94879
2017-04-04	8.36	8.57	8.17	8.32	134155
2017-04-05	8.35	8.45	8.00	8.00	82632
2017-04-06	8.20	8.28	8.01	8.06	76856
2017-04-07	8.07	8.29	8.05	8.11	107389
2017-04-10	8.11	8.22	8.05	8.06	68236
2017-04-11	8.12	8.31	8.07	8.13	66240
2017-04-12	8.35	8.35	8.10	8.10	40860
2017-04-13	8.08	8.59	8.08	8.19	321943
2017-04-17	8.26	8.44	8.08	8.14	85307
2017-04-18	8.06	8.42	8.06	8.10	110021
2017-04-19	8.20	8.25	8.10	8.16	110171
2017-04-20	8.25	8.40	8.05	8.06	87112
2017-04-21	8.03	8.12	8.02	8.02	41098
2017-04-24	8.08	8.18	8.05	8.09	77702
2017-04-25	8.10	8.22	8.00	8.01	92651
2017-04-26	8.09	8.24	8.02	8.21	48430
2017-04-27	8.20	8.27	8.09	8.10	68928
2017-04-28	8.15	8.19	8.06	8.12	69336
2017-05-01	8.12	8.32	8.07	8.09	114287
2017-05-02	8.05	8.27	8.04	8.12	100031
2017-05-03	8.15	8.22	8.06	8.14	83976
2017-05-04	8.13	8.14	8.05	8.10	29459
2017-05-05	8.13	8.15	8.05	8.05	33852
2017-05-08	8.05	8.15	7.95	8.01	230429
2017-05-09	7.97	8.40	7.97	8.34	102567
2017-05-10	8.35	8.47	8.14	8.33	69553
2017-05-11	8.32	8.32	8.12	8.16	16604
2017-05-12	8.20	8.36	7.85	8.00	186239
2017-05-15	8.04	8.14	7.90	7.95	250530
2017-05-16	8.03	8.03	7.86	7.95	571835
2017-05-17	7.91	8.37	7.81	7.90	109823
2017-05-18	7.90	7.96	7.65	7.77	68711
2017-05-19	7.78	8.09	7.35	7.47	80456
2017-05-22	7.46	7.82	7.46	7.73	76191
2017-05-23	7.60	7.87	7.51	7.63	23496
2017-05-24	7.65	7.68	7.50	7.51	49296
2017-05-25	7.56	8.08	7.55	8.08	477459
2017-05-26	8.07	8.10	7.84	7.88	28757
2017-05-30	7.86	8.01	7.72	7.87	49479
2017-05-31	7.96	8.01	7.70	7.76	201685
2017-06-01	7.83	7.83	7.65	7.71	80680
2017-06-02	7.68	7.80	7.51	7.59	66008
2017-06-05	7.66	7.66	7.24	7.30	213014
2017-06-06	7.30	7.69	7.01	7.69	341510
2017-06-07	7.66	7.66	7.21	7.37	107998
2017-06-08	7.37	7.37	7.11	7.25	116331
2017-06-09	7.25	7.30	7.05	7.12	121193
2017-06-12	7.12	7.60	6.90	7.25	164060
2017-06-13	7.24	7.98	7.24	7.46	163675
2017-06-14	7.80	7.83	7.52	7.57	101596
2017-06-15	7.50	7.85	7.50	7.67	54194
2017-06-16	7.55	8.58	7.55	8.30	357412
2017-06-19	8.45	8.86	8.20	8.65	305231
2017-06-20	8.60	9.49	8.60	9.26	210927
2017-06-21	9.25	9.25	8.88	8.94	69905
2017-06-22	8.96	9.24	8.77	8.99	81047
2017-06-23	9.00	9.17	8.93	9.05	70115
2017-06-26	9.07	9.39	8.82	8.83	155362
2017-06-27	9.09	9.20	8.83	9.08	65951
2017-06-28	9.07	9.08	8.85	9.02	31637
2017-06-29	9.08	9.08	9.00	9.08	65571
2017-06-30	9.08	9.60	9.08	9.27	200126
2017-07-03	9.24	9.37	9.06	9.06	55888
2017-07-05	9.50	9.50	9.10	9.22	57578
2017-07-06	9.16	9.26	8.52	8.54	411513
2017-07-07	8.56	8.70	8.20	8.20	254780
2017-07-10	8.89	8.89	8.24	8.64	126649
2017-07-11	8.61	8.93	8.56	8.78	78692
2017-07-12	8.86	9.28	8.72	9.28	45158
2017-07-13	9.27	9.42	9.13	9.42	47361
2017-07-14	9.45	9.68	9.42	9.59	77620
2017-07-17	9.54	9.74	9.06	9.53	71748
2017-07-18	9.50	9.98	9.40	9.91	180902
2017-07-19	9.96	9.96	9.56	9.74	147431
2017-07-20	9.84	9.90	9.29	9.64	111742
2017-07-21	9.62	9.85	9.40	9.50	128854
2017-07-24	9.52	9.79	9.26	9.37	58114
2017-07-25	9.39	9.73	9.25	9.25	26672
2017-07-26	9.40	9.65	9.32	9.56	28008
2017-07-27	9.59	9.63	9.38	9.54	47675
2017-07-28	9.57	9.64	9.35	9.53	56527
2017-07-31	9.60	9.61	9.28	9.36	66820
2017-08-01	9.64	9.64	9.29	9.44	153083
2017-08-02	9.47	9.50	8.91	9.17	194245
2017-08-03	9.25	9.25	8.50	8.55	555638
2017-08-04	8.60	8.97	8.60	8.79	128523
2017-08-07	8.80	9.08	8.80	9.01	92302
2017-08-08	9.00	9.60	9.00	9.38	429136
2017-08-09	9.00	9.47	9.00	9.31	37940
2017-08-10	9.30	9.50	8.84	8.92	80829
2017-08-11	8.92	9.19	8.81	9.10	46478
2017-08-14	9.16	9.30	9.07	9.18	217778
2017-08-15	9.17	9.41	9.06	9.39	45280
2017-08-16	9.39	9.39	8.97	9.13	109753
2017-08-17	9.10	9.25	9.00	9.11	210394
2017-08-18	9.19	9.22	8.90	8.99	57903
2017-08-21	9.03	9.09	8.80	8.99	37102
2017-08-22	9.02	9.28	8.91	9.12	151003
2017-08-23	9.10	9.20	9.00	9.09	28854
2017-08-24	9.07	9.16	8.82	8.88	95119
2017-08-25	8.96	9.10	8.94	8.97	26480
2017-08-28	9.03	9.15	8.95	9.14	25674
2017-08-29	9.14	9.15	8.97	9.01	97227
2017-08-30	9.12	9.15	8.95	9.05	96377
2017-08-31	9.08	9.59	9.02	9.35	277383
2017-09-01	9.36	9.36	9.19	9.22	24696
2017-09-05	9.16	9.34	9.10	9.27	62295
2017-09-06	9.30	9.49	9.25	9.47	69486
2017-09-07	9.48	9.70	9.38	9.67	110630
2017-09-08	9.70	9.70	9.32	9.58	55935
2017-09-11	9.90	11.92	9.73	11.03	1260884
2017-09-12	11.05	11.80	10.80	10.90	611825
2017-09-13	11.00	11.85	10.90	11.58	317541
2017-09-14	11.39	11.62	11.27	11.35	137243
2017-09-15	11.37	11.49	11.21	11.34	152639
2017-09-18	11.28	11.38	10.70	11.04	266819
2017-09-19	11.04	12.29	10.75	12.09	641162
2017-09-20	12.26	12.38	11.89	11.98	632986
2017-09-21	12.00	12.13	11.65	11.90	143298
2017-09-22	11.92	12.00	11.80	11.85	127425
2017-09-25	11.81	11.89	11.22	11.32	220448
2017-09-26	11.43	11.55	10.80	11.41	387939
2017-09-27	11.50	11.79	11.06	11.43	172142
2017-09-28	11.35	11.55	11.22	11.30	62153
2017-09-29	11.52	11.52	10.97	11.26	98508
2017-10-02	11.37	11.43	11.18	11.26	85121
2017-10-03	11.36	11.92	11.34	11.90	254232
2017-10-04	11.95	12.00	11.60	11.72	227868
2017-10-05	11.80	12.20	11.68	12.11	280426
2017-10-06	12.15	12.18	11.83	12.03	193800
2017-10-09	12.10	12.71	11.94	12.44	801457
2017-10-10	12.53	12.71	12.04	12.48	199070
2017-10-11	12.47	13.94	12.35	13.41	706930
2017-10-12	13.40	13.50	13.06	13.14	199594
2017-10-13	13.09	13.25	12.90	12.99	303575
2017-10-16	13.11	13.21	13.01	13.09	102481
2017-10-17	13.03	13.38	12.81	12.97	192490
2017-10-18	13.49	13.92	13.15	13.68	688845
2017-10-19	13.67	15.00	13.20	14.72	1109753
2017-10-20	14.79	16.55	14.79	15.64	1128875
2017-10-23	15.66	16.20	15.15	15.28	763901
2017-10-24	15.38	15.68	14.61	15.02	432168
2017-10-25	15.01	15.10	14.26	14.65	524265
2017-10-26	14.64	15.22	14.47	14.94	620375
2017-10-27	14.97	15.89	14.50	15.45	641472
2017-10-30	15.58	15.88	15.06	15.40	350041
2017-10-31	15.41	15.97	15.16	15.70	471201
2017-11-01	15.85	16.97	15.63	16.47	909411
2017-11-02	16.49	16.75	15.41	15.81	821339
2017-11-03	15.87	16.20	15.00	16.05	620477
2017-11-06	16.05	16.87	16.05	16.80	446596
2017-11-07	16.97	18.15	16.78	17.86	986195
2017-11-08	17.52	18.37	17.35	17.99	1307091
2017-11-09	18.02	18.32	17.08	18.03	798822
2017-11-10	18.00	19.42	17.76	18.85	777445
2017-11-13	19.61	20.80	18.94	19.13	2315299
2017-11-14	19.13	19.57	18.72	19.55	410580
2017-11-15	19.28	19.89	19.08	19.52	297371
2017-11-16	19.57	19.96	19.45	19.51	338422
2017-11-17	19.54	20.05	19.46	19.84	219884
2017-11-20	19.95	20.39	19.76	20.04	500777
2017-11-21	20.13	20.45	19.88	20.42	267607
2017-11-22	20.50	20.51	19.85	20.25	232382
2017-11-24	20.24	20.50	19.75	20.23	178393
2017-11-27	20.18	20.25	19.73	20.00	275318
2017-11-28	20.00	20.44	20.00	20.12	131991
2017-11-29	20.00	20.19	18.53	19.60	549048
2017-11-30	19.68	20.46	19.27	20.45	573154
2017-12-01	20.51	20.51	19.77	20.45	244198
2017-12-04	20.50	20.79	19.95	20.13	338614
2017-12-05	19.99	20.03	19.17	19.78	440295
2017-12-06	19.70	19.78	17.61	17.82	566703
2017-12-07	17.80	18.24	17.08	18.21	718220
2017-12-08	18.21	19.03	18.11	18.64	346710
2017-12-11	18.65	19.61	18.65	19.55	348627
2017-12-12	19.45	19.59	18.76	18.97	467215
2017-12-13	19.22	19.99	18.80	19.42	782260
2017-12-14	19.41	19.99	19.41	19.91	209592
2017-12-15	19.90	20.95	19.67	20.75	1181875
2017-12-18	21.12	23.00	21.12	22.05	644329
2017-12-19	22.33	22.45	21.73	22.31	293457
2017-12-20	22.16	22.65	21.69	22.58	353220
2017-12-21	22.62	23.76	22.59	22.63	806233
2017-12-22	22.63	22.95	21.98	22.48	140650
2017-12-26	22.48	22.81	22.06	22.60	103235
2017-12-27	22.63	23.06	22.46	22.64	161450
2017-12-28	22.70	22.77	22.27	22.44	87646
2017-12-29	22.44	23.02	22.19	22.53	156915
2018-01-02	22.96	23.18	22.56	23.02	240810
2018-01-03	23.16	23.50	22.60	23.00	191094
2018-01-04	23.07	23.30	22.89	23.16	141160
2018-01-05	23.29	24.75	23.19	24.50	250759
2018-01-08	24.38	24.94	23.82	24.66	239136
2018-01-09	24.62	25.30	24.62	25.19	166338
2018-01-10	24.70	25.09	23.50	23.97	730432
2018-01-11	24.03	24.03	22.01	22.33	645406
2018-01-12	22.40	23.46	21.70	23.25	528616
2018-01-16	23.43	23.43	20.15	20.20	848512
2018-01-17	20.03	21.54	20.03	21.51	939271
2018-01-18	21.62	24.12	20.33	23.99	1263365
2018-01-19	23.87	26.57	23.70	26.37	1417712
2018-01-22	27.25	27.85	26.64	26.97	1271168
2018-01-23	26.70	27.03	25.63	26.75	929961
2018-01-24	26.50	28.68	26.30	28.52	1045265
2018-01-25	28.88	30.54	27.80	28.55	1216561
2018-01-26	27.20	28.85	27.00	27.46	6320461
2018-01-29	27.30	28.15	27.10	27.40	1537190
2018-01-30	27.13	27.37	25.92	26.76	2024824
2018-01-31	26.97	28.86	26.44	28.54	1222177
2018-02-01	28.31	31.17	27.70	30.73	1744290
2018-02-02	30.46	31.00	29.64	30.09	953199
2018-02-05	29.02	29.12	26.32	26.98	1923810
2018-02-06	25.90	27.28	25.00	26.18	2026267
2018-02-07	26.13	26.68	25.60	25.60	514038
2018-02-08	25.78	26.13	24.49	24.49	702756
2018-02-09	24.29	24.64	22.60	24.11	1363086
2018-02-12	24.45	25.90	24.45	25.61	576631
2018-02-13	25.23	25.98	25.10	25.69	395917
2018-02-14	25.51	26.52	25.06	26.48	521081
2018-02-15	26.99	27.04	25.52	26.11	457359
2018-02-16	26.10	28.24	25.91	28.08	662022
2018-02-20	27.97	28.37	27.29	27.88	432320
2018-02-21	27.99	28.48	27.60	27.74	619629
2018-02-22	27.65	27.86	26.70	27.19	457605
2018-02-23	27.44	27.73	26.75	27.72	338580
2018-02-26	27.73	27.73	26.75	27.02	743729
2018-02-27	26.85	27.02	25.80	25.91	476366
2018-02-28	25.97	26.71	25.50	26.20	537750
2018-03-01	26.20	26.20	24.48	24.86	597418
2018-03-02	24.52	24.75	23.74	23.94	755581
2018-03-05	23.80	24.76	22.94	24.60	1225670
2018-03-06	24.88	25.38	23.50	24.13	1103027
2018-03-07	24.14	25.58	24.14	25.46	578059
2018-03-08	25.73	28.07	25.30	27.88	985494
2018-03-09	27.96	29.85	27.96	29.48	1192824
2018-03-12	29.74	31.77	28.69	28.75	2950384
2018-03-13	28.83	30.00	28.73	28.79	978900
2018-03-14	28.69	28.70	25.88	26.17	1405086
2018-03-15	26.40	27.63	26.40	27.44	907741
2018-03-16	27.39	27.50	27.01	27.30	349883
2018-03-19	27.10	27.60	26.41	26.84	195448
2018-03-20	26.94	29.00	26.94	28.35	339674
2018-03-21	28.22	29.67	28.01	29.21	399381
2018-03-22	28.91	29.84	27.07	27.55	364913
2018-03-23	27.52	27.55	26.18	26.21	401801
2018-03-26	26.80	27.80	25.58	27.70	397766
2018-03-27	27.95	28.04	26.13	26.25	566872
2018-03-28	26.14	26.52	25.35	25.87	411669
2018-03-29	26.03	27.65	25.63	27.45	539363
2018-04-02	27.34	28.25	25.90	26.12	836817
2018-04-03	26.35	26.54	25.51	25.95	328845
2018-04-04	25.26	25.89	24.10	25.54	1093441
2018-04-05	25.59	25.86	24.96	25.78	466412
2018-04-06	25.24	25.55	24.78	24.97	348762
2018-04-09	25.25	26.59	25.06	25.76	478382
2018-04-10	26.29	26.49	25.00	25.03	912544
2018-04-11	24.89	25.71	24.62	24.87	661500
2018-04-12	25.06	26.13	25.02	25.63	487792
2018-04-13	25.70	25.80	25.09	25.73	192132
2018-04-16	25.82	26.20	25.55	26.15	304265
2018-04-17	26.20	27.26	26.05	27.09	258721
2018-04-18	27.25	28.26	27.25	27.92	608678
2018-04-19	27.89	28.12	27.42	27.95	268246
2018-04-20	27.94	28.03	26.93	27.03	165419
2018-04-23	27.14	27.76	26.40	26.68	398147
2018-04-24	26.94	27.49	26.22	26.80	240596
2018-04-25	26.72	27.55	26.43	27.32	452347
2018-04-26	27.33	28.00	27.20	27.66	296851
2018-04-27	27.60	28.21	27.51	27.79	223513
2018-04-30	27.83	29.48	27.44	29.17	802309
2018-05-01	28.94	28.94	27.71	27.94	334828
2018-05-02	28.00	28.69	27.43	28.57	341536
2018-05-03	28.47	29.87	28.46	29.59	780802
2018-05-04	29.39	30.50	28.86	30.40	817466
2018-05-07	30.45	31.20	29.99	30.42	769659
2018-05-08	30.00	30.66	29.19	29.36	529989
2018-05-09	29.76	31.10	29.76	30.95	658131
2018-05-10	31.10	33.29	29.91	32.83	1314191
2018-05-11	32.50	35.50	32.00	35.26	1212269
2018-05-14	34.66	37.01	34.45	35.79	1688100
2018-05-15	36.04	36.71	35.53	36.15	1721118
2018-05-16	36.10	36.50	35.12	36.37	1350837
2018-05-17	36.50	36.52	34.32	34.77	1032210
2018-05-18	34.97	38.02	34.97	37.77	1516564
2018-05-21	38.20	39.31	37.80	39.13	1431970
2018-05-22	39.54	42.33	37.12	37.41	4075797
2018-05-23	37.39	39.75	37.11	39.26	1108484
2018-05-24	39.32	40.50	39.32	40.10	593757
2018-05-25	39.98	42.01	39.77	41.74	997243
2018-05-29	41.38	42.32	40.15	41.02	1091584
2018-05-30	40.21	40.67	38.56	38.93	3321563
2018-05-31	38.50	38.92	37.50	37.81	8603086
2018-06-01	38.00	38.71	37.38	37.58	1486452
2018-06-04	38.18	39.94	37.73	39.82	2079745
2018-06-05	39.85	40.73	39.35	40.01	1653904
2018-06-06	40.36	40.88	39.48	40.66	884576
2018-06-07	40.07	41.22	38.90	39.15	1326091
2018-06-08	38.70	39.81	38.01	39.81	631461
2018-06-11	39.85	41.17	39.66	40.95	964625
2018-06-12	40.96	42.00	40.75	41.98	1041763
2018-06-13	42.00	42.49	40.84	41.25	988081
2018-06-14	41.84	45.88	41.69	45.72	1942922
2018-06-15	45.49	45.53	44.20	45.10	1462494
2018-06-18	44.72	45.59	44.05	44.99	1219486
2018-06-19	44.08	44.42	41.11	44.25	1712993
2018-06-20	44.78	45.79	43.10	43.43	830469
2018-06-21	42.97	43.42	41.70	43.02	631145
2018-06-22	43.32	44.02	41.96	42.77	731236
2018-06-25	41.91	41.91	39.72	40.34	1213190
2018-06-26	40.44	41.11	39.55	40.41	1094734
2018-06-27	40.27	40.81	36.65	37.09	2263042
2018-06-28	36.87	39.96	36.60	39.16	1617327
2018-06-29	39.56	40.33	39.56	40.09	957900
2018-07-02	39.10	40.36	38.54	40.32	561880
2018-07-03	40.53	41.00	40.03	40.24	461220
2018-07-05	40.38	40.86	39.16	39.96	834524
2018-07-06	39.61	42.00	39.45	41.69	708183
2018-07-09	42.00	43.94	41.97	43.06	632240
2018-07-10	43.28	44.22	42.26	42.97	556907
2018-07-11	42.55	45.27	41.71	44.00	1528242
2018-07-12	45.14	46.18	43.44	45.61	978338
2018-07-13	45.49	45.52	43.55	43.75	666353
2018-07-16	43.75	43.84	42.51	43.42	430519
2018-07-17	43.10	44.38	42.80	43.55	403527
2018-07-18	43.79	45.23	42.86	45.14	439504
2018-07-19	45.00	46.00	44.39	45.01	398137
2018-07-20	45.18	45.38	43.93	44.81	643916
2018-07-23	44.48	45.10	43.12	43.46	660558
2018-07-24	44.11	44.11	40.37	40.70	1212116
2018-07-25	40.88	42.43	40.00	41.60	1553342
2018-07-26	41.05	41.67	39.20	39.78	1194009
2018-07-27	39.75	40.08	36.09	36.88	2943530
2018-07-30	37.31	37.67	34.04	34.75	2665100
2018-07-31	35.25	35.66	18.59	21.83	31598259
2018-08-01	27.36	28.28	22.15	25.00	19134477
2018-08-02	25.00	29.08	24.00	27.90	6442008
2018-08-03	28.00	28.41	26.86	28.13	3465880
2018-08-06	28.31	28.74	26.85	27.69	1475384
2018-08-07	27.43	28.67	27.40	28.32	1116343
2018-08-08	27.94	28.51	27.50	27.80	1431233
2018-08-09	27.76	32.28	27.76	30.76	3633129
2018-08-10	30.67	31.45	30.05	31.15	1474804
2018-08-13	31.06	32.80	31.05	32.62	2416973
2018-08-14	33.74	34.91	29.03	30.72	4089869
2018-08-15	29.40	31.22	29.00	29.54	3481951
2018-08-16	29.90	31.13	29.45	30.94	1309333
2018-08-17	30.59	31.60	30.00	31.21	1157638
2018-08-20	30.65	32.70	30.48	31.57	1329065
2018-08-21	31.88	33.94	31.50	33.52	1129104
2018-08-22	33.49	35.00	32.26	34.83	1163746
2018-08-23	35.00	36.07	34.32	35.54	1796050
2018-08-24	35.41	36.50	34.84	36.29	1249175
2018-08-27	36.50	38.43	36.19	37.87	2446891
2018-08-28	37.50	38.47	36.66	37.89	1359656
2018-08-29	37.89	39.93	37.89	38.98	1309088
2018-08-30	38.97	39.20	35.96	36.76	1342927
2018-08-31	36.57	38.31	36.57	38.17	845742
2018-09-04	37.96	38.49	37.46	38.47	800155
2018-09-05	38.09	38.35	35.61	37.06	1279901
2018-09-06	37.01	37.01	35.06	35.28	1080784
2018-09-07	35.00	36.00	34.55	34.64	661139
2018-09-10	34.78	35.49	33.12	34.40	1079324
2018-09-11	33.86	34.51	33.20	34.06	936594
2018-09-12	33.84	35.00	32.75	33.95	1020979
2018-09-13	34.06	35.95	34.00	34.85	934822
2018-09-14	34.82	35.50	34.30	34.74	777523
2018-09-17	34.58	34.68	33.11	33.50	755712
2018-09-18	33.69	34.33	33.13	33.65	769092
2018-09-19	34.25	34.50	33.08	33.99	881707
2018-09-20	32.25	34.46	32.21	34.25	1129224
2018-09-21	34.39	34.85	33.80	34.30	2912597
2018-09-24	33.78	34.22	32.90	34.03	800334
2018-09-25	34.08	35.45	33.66	34.89	1076587
2018-09-26	35.26	35.26	34.33	34.47	692000
2018-09-27	34.50	35.48	34.50	34.78	411698
2018-09-28	34.75	35.29	34.32	35.13	880958
2018-10-01	35.48	35.50	33.95	34.09	649290
2018-10-02	34.09	34.16	32.03	32.23	1216345
2018-10-03	32.54	32.79	30.80	30.97	1440956
2018-10-04	30.74	30.74	28.02	28.77	1977453
2018-10-05	28.77	29.21	27.22	27.72	1397951
2018-10-08	27.04	27.72	25.80	26.42	1795496
2018-10-09	26.26	26.85	25.57	25.93	1568239
2018-10-10	25.68	26.01	23.55	23.79	3545460
2018-10-11	23.44	28.24	23.17	25.89	2783758
2018-10-12	26.85	28.12	26.35	27.65	2277128
2018-10-15	27.12	27.19	25.76	26.65	1120414
2018-10-16	27.04	28.10	26.66	27.84	897425
2018-10-17	27.92	28.68	26.94	28.10	1192689
2018-10-18	27.71	27.86	24.71	25.55	1474703
2018-10-19	26.00	26.87	24.35	24.67	1286489
2018-10-22	25.56	25.90	24.52	25.58	824065
2018-10-23	24.50	24.75	23.38	24.34	883696
2018-10-24	24.12	24.33	21.65	22.26	1421804
2018-10-25	22.48	24.31	22.06	23.99	2217382
2018-10-26	22.89	23.77	22.31	23.15	735701
2018-10-29	23.61	23.99	21.66	22.18	1131118
2018-10-30	21.92	22.41	21.19	22.16	1338613
2018-10-31	22.58	23.80	22.58	23.47	993360
2018-11-01	23.99	25.41	23.27	25.13	2004673
2018-11-02	25.90	26.69	24.90	25.26	1685764
2018-11-05	25.35	25.35	23.77	24.27	432277
2018-11-06	24.62	24.90	23.89	24.23	477490
2018-11-07	24.92	25.23	24.71	24.86	755089
2018-11-08	24.60	24.90	23.72	23.73	686198
2018-11-09	23.50	23.83	22.24	23.80	2550108
2018-11-12	23.64	23.88	22.52	23.01	1517424
2018-11-13	24.25	26.70	23.27	25.73	2806848
2018-11-14	26.38	29.40	26.38	28.35	2890060
2018-11-15	29.01	29.20	28.33	29.17	1297583
2018-11-16	29.00	29.30	28.51	29.20	1277845
2018-11-19	28.95	29.17	26.97	27.59	1317453
2018-11-20	26.70	26.74	25.08	26.08	1050848
2018-11-21	26.50	27.29	26.19	27.04	501510
2018-11-23	26.70	27.10	26.15	26.81	264799
2018-11-26	27.00	27.96	27.00	27.95	580997
2018-11-27	27.79	28.49	27.18	28.46	477547
2018-11-28	28.69	29.47	28.38	29.29	1245693
2018-11-29	28.67	29.80	28.50	29.29	852699
2018-11-30	29.01	29.75	28.84	29.49	666753
2018-12-03	30.00	31.78	29.88	31.50	1849909
2018-12-04	31.29	31.62	29.05	29.59	1038878
2018-12-06	28.21	29.19	27.03	29.03	835818
2018-12-07	28.92	29.42	26.97	27.74	531181
2018-12-10	27.58	28.01	26.67	27.09	436068
2018-12-11	27.53	28.03	26.33	26.98	935053
2018-12-12	27.51	28.18	26.97	27.66	684266
2018-12-13	27.81	28.25	26.33	26.43	257153
2018-12-14	26.00	26.00	24.54	24.82	670482
2018-12-17	24.39	25.10	23.61	23.87	457461
2018-12-18	24.05	24.42	23.60	23.99	340673
2018-12-19	24.07	24.68	23.22	23.56	458896
2018-12-20	23.40	23.93	22.80	23.28	874084
2018-12-21	23.47	23.47	21.26	21.90	1172995
2018-12-24	22.42	22.42	21.57	21.80	893014
2018-12-26	22.07	22.86	21.31	22.85	1102405
2018-12-27	22.34	22.74	21.50	22.73	490890
2018-12-28	22.78	22.98	21.86	22.40	513889
2018-12-31	22.73	23.50	22.60	23.09	479987
2019-01-02	22.45	23.23	21.75	22.37	402192
2019-01-03	21.95	22.23	20.84	20.90	599102
2019-01-04	21.26	23.80	21.26	23.06	696262
2019-01-07	22.80	25.01	22.80	24.36	1063424
2019-01-08	24.70	25.45	24.14	25.01	1396774
2019-01-09	25.29	26.56	25.29	26.34	1823062
2019-01-10	26.07	27.06	25.66	27.01	734798
2019-01-11	26.80	27.55	26.33	27.53	803194
2019-01-14	27.02	27.27	26.30	26.62	892799
2019-01-15	26.87	28.01	26.67	27.91	841798
2019-01-16	28.01	28.87	27.72	28.84	716306
2019-01-17	28.31	28.98	28.04	28.93	738997
2019-01-18	29.00	29.19	28.44	28.83	650161
2019-01-22	28.25	28.36	26.54	27.14	886770
2019-01-23	27.49	27.54	26.28	26.85	753585
2019-01-24	26.99	28.32	26.99	28.24	924848
2019-01-25	28.57	28.95	25.80	26.49	674572
2019-01-28	26.20	26.34	25.25	26.01	707378
2019-01-29	25.88	26.46	25.20	25.50	587779
2019-01-30	25.86	27.04	25.08	26.99	733491
2019-01-31	26.84	28.71	26.54	28.40	946044
2019-02-01	28.21	29.11	28.21	28.24	435773
2019-02-04	28.20	28.58	27.83	28.39	1089638
2019-02-05	28.55	28.77	27.81	28.65	283237
2019-02-06	28.73	29.14	27.83	28.07	370242
2019-02-07	27.58	27.93	26.80	27.10	276705
2019-02-08	27.18	27.80	26.80	27.59	186347
2019-02-11	27.73	27.88	27.18	27.50	769214
2019-02-12	27.80	28.68	27.54	28.38	340115
2019-02-13	28.71	29.37	28.40	28.93	495136
2019-02-14	28.75	28.86	27.99	28.31	451318
2019-02-15	28.35	29.05	28.33	28.88	324484
2019-02-19	28.81	29.30	28.45	29.30	437419
2019-02-20	29.30	30.17	29.14	29.30	1218835
2019-02-21	29.29	29.58	28.45	28.77	724994
2019-02-22	29.23	31.35	28.73	31.16	2055118
2019-02-25	32.54	34.81	32.06	33.06	2293691
2019-02-26	32.70	32.88	31.22	31.48	1072091
2019-02-27	31.40	31.83	30.90	31.74	385897
2019-02-28	31.80	33.40	31.66	33.27	1416508
2019-03-01	33.66	35.36	33.29	35.27	1846515
2019-03-04	35.00	35.16	33.19	33.57	712064
2019-03-05	33.89	35.20	33.24	34.47	622876
2019-03-06	34.48	34.94	34.13	34.84	679422
2019-03-07	34.56	34.83	33.31	34.75	755365
2019-03-08	33.64	34.23	32.73	34.13	515148
2019-03-11	34.49	36.00	34.47	35.70	1052334
2019-03-12	35.91	36.15	35.17	35.45	991753
2019-03-13	35.59	35.79	34.76	35.14	1682746
2019-03-14	33.48	35.75	33.44	35.58	4107781
2019-03-15	36.50	37.30	35.50	35.88	7857903
2019-03-18	36.03	36.77	35.92	36.01	2137811
2019-03-19	35.96	36.40	35.34	36.12	978701
2019-03-20	35.73	36.25	35.33	35.47	845997
2019-03-21	35.34	35.75	35.03	35.36	619974
2019-03-22	34.97	35.25	34.05	34.08	1015588
2019-03-25	33.87	34.20	32.91	33.52	1065915
2019-03-26	33.66	34.82	33.60	34.76	491084
2019-03-27	34.63	35.39	34.63	34.89	755834
2019-03-28	34.50	35.11	33.48	34.03	428059
2019-03-29	34.41	35.81	34.07	35.69	973039
2019-04-01	36.00	36.98	35.96	36.60	1803755
2019-04-02	36.71	37.66	36.52	37.19	1028349
2019-04-03	37.26	38.47	37.26	38.02	1214341
2019-04-04	38.15	38.68	37.79	38.15	824862
2019-04-05	38.24	39.01	38.08	38.73	657425
2019-04-08	38.73	39.00	38.06	38.96	446232
2019-04-09	38.89	39.35	38.51	38.94	930434
2019-04-10	39.08	39.92	38.94	39.68	993347
2019-04-11	39.51	39.95	39.23	39.45	871721
2019-04-12	39.70	40.96	39.00	40.75	7884727
2019-04-15	40.75	40.75	38.18	38.99	957203
2019-04-16	39.34	40.41	38.81	39.97	845987
2019-04-17	40.27	40.27	38.51	38.56	617915
2019-04-18	38.45	39.57	38.01	39.10	799015
2019-04-22	38.56	39.48	38.38	39.02	395110
2019-04-23	39.18	39.34	38.55	39.00	646499
2019-04-24	39.01	39.40	38.82	38.85	386024
2019-04-25	38.85	39.00	37.31	38.23	416188
2019-04-26	38.27	38.50	37.87	38.26	488891
2019-04-29	38.42	39.38	38.16	38.98	933967
2019-04-30	38.95	40.09	38.81	39.13	583321
2019-05-01	39.18	39.60	38.23	38.38	595769
2019-05-02	38.26	39.63	38.00	39.44	600346
2019-05-03	39.80	41.01	39.26	40.30	854547
2019-05-06	38.02	38.89	37.42	38.22	873868
2019-05-07	37.70	37.89	34.85	35.55	1415985
2019-05-08	35.21	36.16	35.03	35.80	802036
2019-05-09	35.07	36.06	33.82	35.87	1221132
2019-05-10	35.83	36.65	34.40	35.44	1285905
2019-05-13	34.00	34.22	33.01	33.17	1765961
2019-05-14	34.48	35.56	33.70	34.82	1227122
2019-05-15	34.65	38.63	34.65	38.01	1526098
2019-05-16	38.00	39.19	37.92	38.40	906782
2019-05-17	37.56	38.22	37.39	37.55	697577
2019-05-20	36.93	37.18	35.11	35.15	965694
2019-05-21	35.96	37.11	35.47	36.83	1282536
2019-05-22	36.21	37.49	35.58	35.75	597758
2019-05-23	35.03	35.10	33.29	33.70	1329912
2019-05-24	34.09	34.27	33.32	33.55	645238
2019-05-28	33.91	34.50	32.99	33.07	1006542
2019-05-29	32.77	33.76	32.58	33.72	825422
2019-05-30	33.77	34.32	33.65	33.85	503996
2019-05-31	33.00	33.55	31.96	32.49	1322116
2019-06-03	32.58	32.86	30.94	31.34	1018627
2019-06-04	30.90	33.64	30.90	33.52	892793
2019-06-05	34.00	34.00	32.87	33.50	867154
2019-06-06	33.47	34.26	33.03	33.68	678577
2019-06-07	33.83	34.96	33.60	34.90	621637
2019-06-10	35.20	36.80	35.16	36.05	1052580
2019-06-11	36.64	37.45	35.46	36.03	645619
2019-06-12	35.08	35.41	34.25	34.62	457373
2019-06-13	34.16	34.35	33.13	34.17	1015574
2019-06-14	33.51	33.60	32.28	32.73	966383
2019-06-17	33.08	33.58	32.57	33.37	577008
2019-06-18	33.87	35.96	33.53	35.52	1173916
2019-06-19	35.55	35.58	34.51	35.10	507336
2019-06-20	36.00	37.05	35.17	35.29	597805
2019-06-21	35.04	35.20	34.01	34.28	535993
2019-06-24	34.39	34.78	33.51	34.64	328274
2019-06-25	34.72	34.80	32.85	32.90	601502
2019-06-26	33.49	34.81	33.10	34.70	699946
2019-06-27	34.94	37.06	34.70	36.74	873829
2019-06-28	36.82	37.58	36.35	37.57	732729
2019-07-01	38.79	39.15	37.45	37.55	877666
2019-07-02	37.57	38.46	37.37	38.39	495995
2019-07-03	38.43	38.93	37.42	38.45	209898
2019-07-05	38.25	38.88	37.60	38.69	241867
2019-07-08	38.30	38.54	37.16	37.47	400944
2019-07-09	36.79	38.80	36.78	38.69	496898
2019-07-10	39.47	39.74	37.44	37.98	432315
2019-07-11	37.97	38.05	37.24	37.66	260117
2019-07-12	37.78	39.08	37.40	38.97	588582
2019-07-15	39.02	39.51	38.85	38.98	905029
2019-07-16	38.85	39.52	38.43	38.89	500825
2019-07-17	38.96	39.38	38.76	38.90	181938
2019-07-18	38.93	39.58	38.66	39.38	369343
2019-07-19	39.60	40.17	39.40	39.74	827888
2019-07-22	39.94	40.33	39.75	40.00	311910
2019-07-23	40.15	40.50	39.56	40.47	660256
2019-07-24	40.47	41.00	40.25	40.80	432889
2019-07-25	40.65	40.95	39.03	39.61	956191
2019-07-26	39.92	40.50	39.62	40.15	417308
2019-07-29	40.14	40.53	39.59	39.99	286025
2019-07-30	39.98	41.00	39.45	40.84	915773
2019-07-31	40.88	41.52	40.30	41.18	865642
2019-08-01	41.39	43.15	39.92	40.19	1492165
2019-08-02	39.86	40.09	38.85	39.87	1111802
2019-08-05	38.36	38.36	34.15	36.68	2154040
2019-08-06	37.73	37.96	35.93	36.14	1104855
2019-08-07	35.41	38.08	35.07	37.74	773272
2019-08-08	38.19	39.00	38.15	38.80	458288
2019-08-09	38.38	38.90	38.15	38.42	429306
2019-08-12	38.00	39.00	37.92	38.57	927975
2019-08-13	39.00	41.91	37.40	40.90	1914809
2019-08-14	39.45	40.33	38.19	39.01	853242
2019-08-15	38.38	40.05	37.53	38.90	1001834
2019-08-16	39.49	41.00	39.05	40.70	999299
2019-08-19	40.94	42.27	40.87	41.85	1034225
2019-08-20	41.33	42.90	41.24	41.39	735473
2019-08-21	41.77	42.72	41.75	42.69	824011
2019-08-22	42.28	42.80	41.06	41.23	695996
2019-08-23	41.02	41.78	39.61	40.14	514985
2019-08-26	40.32	40.46	39.69	40.36	396020
2019-08-27	40.56	41.94	40.20	40.51	633007
2019-08-28	40.52	40.98	39.83	40.72	366403
2019-08-29	41.16	41.66	40.14	40.49	543454
2019-08-30	40.54	40.99	39.77	40.34	532371
2019-09-03	39.96	41.19	39.37	39.76	599716
2019-09-04	40.38	41.46	39.77	41.13	599247
2019-09-05	41.30	42.00	41.09	41.63	717056
2019-09-06	41.93	42.19	41.42	42.07	474435
2019-09-09	42.00	42.40	40.69	40.99	715434
2019-09-10	40.83	40.90	39.35	40.48	880212
2019-09-11	41.00	42.90	40.23	42.17	1016840
2019-09-12	42.58	43.98	42.30	43.19	809323
2019-09-13	43.40	43.68	42.53	43.27	701234
2019-09-16	42.69	43.20	41.92	42.37	535210
2019-09-17	41.89	43.59	41.52	43.06	454060
2019-09-18	43.10	43.42	42.50	43.40	705814
2019-09-19	43.59	45.13	43.53	44.25	1314242
2019-09-20	44.73	44.73	43.15	43.60	1227119
2019-09-23	43.11	44.07	42.72	42.74	457202
2019-09-24	43.03	43.51	41.91	42.49	696605
2019-09-25	42.04	42.69	41.18	42.52	734618
2019-09-26	42.78	42.87	42.08	42.14	700869
2019-09-27	42.40	42.60	38.96	39.41	2110861
2019-09-30	39.84	41.19	39.66	40.08	928091
2019-10-01	40.18	40.78	39.60	40.17	398971
2019-10-02	39.78	39.98	38.77	39.54	517406
2019-10-03	39.61	40.86	38.89	40.80	739322
2019-10-04	41.04	41.66	40.73	41.33	413650
2019-10-07	41.15	41.59	40.78	40.89	395282
2019-10-08	40.25	40.34	38.50	38.52	929431
2019-10-09	39.24	39.59	38.04	39.15	1123959
2019-10-10	39.15	40.50	38.85	40.06	562098
2019-10-11	40.88	42.78	40.88	41.85	1075068
2019-10-14	41.56	42.15	41.25	41.61	390751
2019-10-15	41.85	41.99	41.36	41.46	232143
2019-10-16	40.89	41.87	40.75	41.77	380196
2019-10-17	41.95	42.01	41.03	41.88	641845
2019-10-18	41.81	42.14	40.37	40.52	945353
2019-10-21	41.21	41.95	40.79	41.21	469882
2019-10-22	41.37	41.64	39.74	39.87	523957
2019-10-23	39.63	40.82	39.36	40.70	446926
2019-10-24	40.93	41.79	40.93	41.65	530893
2019-10-25	41.70	42.37	41.24	41.69	465218
2019-10-28	42.31	43.49	42.18	42.31	635103
2019-10-29	42.14	42.14	40.72	41.77	314603
2019-10-30	41.77	42.29	41.56	41.91	354922
2019-10-31	41.75	41.85	41.22	41.68	298239
2019-11-01	42.20	42.89	41.45	41.79	958334
2019-11-04	43.50	43.83	42.21	42.86	597348
2019-11-05	43.49	44.27	42.69	42.87	803135
2019-11-06	42.73	42.73	41.66	42.60	444134
2019-11-07	43.24	44.23	43.06	43.45	848939
2019-11-08	43.20	43.84	42.73	42.92	480480
2019-11-11	42.41	42.86	42.02	42.06	432237
2019-11-12	42.19	43.27	42.14	43.05	470681
2019-11-13	42.80	43.64	42.30	42.92	969713
2019-11-14	42.47	45.20	41.50	44.54	1445297
2019-11-15	44.08	45.00	43.75	44.35	1087408
2019-11-18	44.10	44.67	43.89	44.27	816664
2019-11-19	44.57	45.47	44.07	45.25	1076394
2019-11-20	44.66	46.48	44.66	46.02	1596404
2019-11-21	45.98	46.58	45.61	46.39	887768
2019-11-22	46.60	46.75	45.82	46.49	555520
2019-11-25	46.97	47.38	46.52	47.10	1161041
2019-11-26	47.44	47.58	46.69	47.24	1019483
2019-11-27	47.18	47.50	46.83	47.20	506946
2019-11-29	46.83	47.08	46.13	46.82	392323
2019-12-02	47.23	47.23	46.33	46.87	873975
2019-12-03	46.67	46.84	45.67	46.30	643333
2019-12-04	46.51	46.98	45.10	45.27	583580
2019-12-05	45.00	47.25	44.94	47.15	1749071
2019-12-06	48.00	48.63	46.06	46.18	3711282
2019-12-09	46.62	47.87	46.25	47.15	1305786
2019-12-10	47.30	48.32	47.21	48.11	1181037
2019-12-11	48.13	49.40	48.13	48.79	1901469
2019-12-12	48.93	49.61	48.06	49.09	1095286
2019-12-13	49.33	49.76	48.92	49.06	609437
2019-12-16	48.97	49.44	48.56	49.06	834338
2019-12-17	49.37	50.60	49.01	50.27	1896394
2019-12-18	50.06	51.47	50.01	51.30	1160544
2019-12-19	51.61	51.85	50.76	51.42	793385
2019-12-20	51.55	51.69	50.73	51.17	1100031
2019-12-23	53.55	54.00	50.63	51.07	726019
2019-12-24	51.02	51.39	50.32	51.28	211351
2019-12-26	51.20	51.52	50.33	51.15	875289
2019-12-27	51.66	51.83	50.50	51.70	485492
2019-12-30	52.00	52.00	50.60	51.35	539145
2019-12-31	51.08	52.01	51.08	51.58	433734
2020-01-02	52.76	53.91	51.98	53.57	1452074
2020-01-03	52.73	53.96	52.15	53.69	714018
2020-01-06	53.68	54.20	53.17	54.07	740711
2020-01-07	54.28	54.46	52.94	52.97	826945
2020-01-08	52.96	53.38	52.60	52.98	1245095
2020-01-09	53.44	53.95	52.90	52.99	1333938
2020-01-10	53.36	53.83	51.26	51.63	1321319
2020-01-13	52.31	53.17	51.89	52.43	1541827
2020-01-14	52.28	52.79	51.30	51.58	3468729
2020-01-15	51.65	53.44	51.60	52.56	1479730
2020-01-16	52.99	54.98	52.63	54.83	1909876
2020-01-17	55.15	55.46	54.47	54.90	1373562
2020-01-21	54.06	54.63	53.57	53.94	779259
2020-01-22	54.50	55.63	54.40	54.90	855879
2020-01-23	54.05	54.51	53.23	54.11	1037168
2020-01-24	54.31	54.50	52.16	52.33	845495
2020-01-27	50.20	52.45	49.25	51.35	1237730
2020-01-28	51.82	52.87	51.20	52.38	891814
2020-01-29	52.87	53.40	52.51	53.04	911738
2020-01-30	52.87	52.93	51.25	52.83	865704
2020-01-31	52.39	52.59	51.52	51.71	861895
2020-02-03	52.30	53.87	52.09	53.32	1049393
2020-02-04	54.43	55.51	54.26	54.72	1443475
2020-02-05	56.72	56.92	54.58	54.85	1056165
2020-02-06	55.60	57.88	55.60	57.19	1890411
2020-02-07	57.42	58.50	56.72	58.47	1484274
2020-02-10	58.47	60.88	58.47	60.80	2076480
2020-02-11	61.39	62.11	60.95	61.48	940399
2020-02-12	62.46	62.50	59.68	59.78	967139
2020-02-13	58.68	61.10	58.56	60.34	1318728
2020-02-14	60.58	61.07	59.90	60.37	460401
2020-02-18	60.34	60.63	59.40	60.54	539538
2020-02-19	60.00	61.65	59.94	60.29	517818
2020-02-20	60.10	60.75	58.39	59.86	1143547
2020-02-21	59.56	59.99	58.58	59.36	836065
2020-02-24	56.01	58.75	55.10	58.27	1304912
2020-02-25	58.74	59.59	58.13	58.89	1199104
2020-02-26	59.54	61.02	58.81	59.07	1025421
2020-02-27	58.25	60.17	56.94	58.51	1293432
2020-02-28	56.00	58.05	54.67	57.97	1887085
2020-03-02	58.55	60.02	57.93	59.09	886636
2020-03-03	59.24	61.66	58.61	59.64	1316244
2020-03-04	61.64	64.34	61.06	63.17	1214280
2020-03-05	62.07	65.34	62.01	63.03	1465526
2020-03-06	60.62	61.75	59.11	61.39	1450067
2020-03-09	57.47	58.98	56.75	57.23	1185172
2020-03-10	59.00	60.74	57.89	59.25	1686088
2020-03-11	57.98	60.40	56.22	57.36	1136336
2020-03-12	53.95	55.37	51.36	52.20	2027860
2020-03-13	54.56	56.02	51.25	53.79	1851283
2020-03-16	49.89	51.68	47.23	48.22	1488138
2020-03-17	49.34	55.42	48.86	52.10	1724820
2020-03-18	48.76	51.28	43.27	50.76	2586237
2020-03-19	50.00	53.59	49.33	50.06	2101750
2020-03-20	50.93	54.00	49.64	51.46	2626067
2020-03-23	52.53	52.87	49.42	50.15	1769616
2020-03-24	52.23	55.99	51.22	53.51	1819430
2020-03-25	53.67	59.00	53.67	57.04	2411307
2020-03-26	54.51	58.74	53.25	56.09	2398418
2020-03-27	54.72	56.67	53.66	55.75	831264
2020-03-30	57.12	58.96	56.72	58.40	1524256
2020-03-31	58.40	59.16	57.17	57.97	1277282
2020-04-01	56.48	59.08	56.26	57.49	1086203
2020-04-02	56.08	57.32	54.01	57.05	3111640
2020-04-03	57.82	58.04	50.00	51.20	2859222
2020-04-06	53.00	57.09	53.00	53.80	1827276
2020-04-07	54.23	55.52	50.78	51.40	2065731
2020-04-08	51.59	51.70	49.72	50.62	2883349
2020-04-09	51.67	52.30	50.16	50.88	2119095
2020-04-13	50.53	51.34	50.15	50.82	1203167
2020-04-14	51.86	55.10	51.65	53.86	2091352
2020-04-15	53.58	54.07	51.54	51.78	1532545
2020-04-16	53.44	55.81	52.81	55.61	1787449
2020-04-17	56.45	59.00	56.05	59.00	1796252
2020-04-20	58.98	60.83	58.52	59.62	1423909
2020-04-21	59.99	59.99	56.65	58.16	862585
2020-04-22	59.21	60.47	58.62	60.32	940026
2020-04-23	60.50	61.41	58.65	59.20	978375
2020-04-24	59.64	60.20	58.12	59.40	456143
2020-04-27	60.00	60.08	58.14	58.71	674807
2020-04-28	58.68	59.38	55.69	55.89	1051010
2020-04-29	57.50	58.61	56.34	58.32	1213542
2020-04-30	58.20	59.74	56.27	57.32	1048490
2020-05-01	55.89	56.40	54.11	54.34	903233
2020-05-04	54.11	55.29	53.91	55.08	772477
2020-05-05	56.07	59.33	56.07	58.60	946038
2020-05-06	59.31	62.71	59.31	62.09	1866246
2020-05-07	61.12	63.49	61.12	62.55	1034721
2020-05-08	63.00	64.56	62.79	62.92	640544
2020-05-11	62.83	63.89	62.05	62.62	908454
2020-05-12	62.71	64.11	61.26	61.38	1043276
2020-05-13	62.63	64.99	61.29	62.45	1366703
2020-05-14	60.39	61.45	59.37	60.88	1526802
2020-05-15	59.49	62.99	58.56	62.03	1087210
2020-05-18	62.50	62.97	60.75	61.22	1037464
2020-05-19	61.90	64.99	61.90	63.34	1553317
2020-05-20	63.10	63.97	58.59	62.97	1821134
2020-05-21	62.20	62.50	58.00	59.57	3022954
2020-05-22	56.72	58.00	54.73	54.95	3411015
2020-05-26	56.12	59.49	56.11	56.98	3293619
2020-05-27	57.95	57.95	55.15	56.70	2112153
2020-05-28	56.25	56.64	54.84	54.99	2262420
2020-05-29	56.03	57.32	54.55	57.00	3381675
2020-06-01	57.80	60.24	57.49	59.88	1783319
2020-06-02	60.03	60.50	59.21	59.67	1033785
2020-06-03	59.38	60.50	59.03	60.32	1177743
2020-06-04	60.12	62.25	59.93	60.83	1872187
2020-06-05	61.36	61.77	59.56	60.38	1130088
2020-06-08	60.38	60.96	58.85	60.90	1070769
2020-06-09	61.39	62.79	61.11	62.14	1255857
2020-06-10	63.00	65.00	62.78	64.41	1919666
2020-06-11	63.50	65.30	62.54	63.96	1635067
2020-06-12	65.40	67.66	64.41	67.25	1783091
2020-06-15	66.52	68.92	66.05	68.50	1554234
2020-06-16	70.00	70.20	65.64	66.67	1746995
2020-06-17	68.50	72.57	67.85	70.85	3286175
2020-06-18	71.84	75.33	71.13	72.94	2198042
2020-06-19	76.58	78.06	74.44	75.16	3779566
2020-06-22	78.77	80.99	76.61	78.01	2022535
2020-06-23	79.44	81.83	77.72	80.56	2983995
2020-06-24	80.99	82.12	77.46	80.22	1803784
2020-06-25	79.56	82.36	79.04	81.56	1300998
2020-06-26	82.10	84.00	81.86	81.92	1446793
2020-06-29	82.61	83.36	78.50	80.11	1936150
2020-06-30	79.70	81.74	78.31	79.66	1191684
2020-07-01	80.16	80.31	77.83	79.85	1077737
2020-07-02	81.06	83.77	80.69	82.80	1712044
2020-07-06	85.00	85.00	78.43	81.44	1823502
2020-07-07	81.20	83.42	80.64	82.22	1239760
2020-07-08	83.73	89.03	83.00	88.96	1482548
2020-07-09	91.79	91.97	86.42	88.58	1283956
2020-07-10	88.48	88.69	85.32	85.61	781223
2020-07-13	84.26	86.27	77.30	78.48	2218206
2020-07-14	79.75	81.93	78.96	81.48	1881727
2020-07-15	83.14	84.57	80.63	81.73	1527405
2020-07-16	79.28	81.38	79.04	80.35	941139
2020-07-17	81.92	82.09	80.01	81.08	1483457
2020-07-20	80.17	81.50	79.57	80.85	1023991
2020-07-21	83.63	84.98	82.30	83.33	1250377
2020-07-22	81.66	83.43	78.89	79.90	1079256
2020-07-23	81.64	84.07	79.93	80.05	1456925
2020-07-24	78.10	79.14	75.70	78.15	883799
2020-07-27	78.48	80.58	77.91	80.15	620417
2020-07-28	79.39	80.92	77.91	78.49	893605
2020-07-29	79.91	80.98	79.44	79.92	526438
2020-07-30	80.24	80.66	78.88	80.00	763693
2020-07-31	79.54	80.41	78.24	80.29	608492
2020-08-03	81.46	82.65	81.06	81.41	1119054
2020-08-04	81.28	82.15	80.30	82.13	699896
2020-08-05	82.61	85.61	81.45	84.96	1278169
2020-08-06	85.43	85.88	82.27	85.49	904139
2020-08-07	84.54	84.75	78.09	80.51	1497511
2020-08-10	80.51	80.65	76.80	78.41	1014697
2020-08-11	78.58	79.29	77.65	77.78	804183
2020-08-12	78.21	80.69	76.95	80.65	900913
2020-08-13	80.87	82.87	80.86	81.18	770403
2020-08-14	80.58	81.42	77.81	78.39	880306
2020-08-17	79.71	82.72	79.45	82.10	1013358
2020-08-18	80.21	82.10	78.69	80.05	1391006
2020-08-19	79.47	81.35	75.30	78.15	1779461
2020-08-20	77.49	79.69	77.49	78.34	955125
2020-08-21	78.05	79.62	77.18	79.02	582261
2020-08-24	79.72	80.39	78.46	79.05	738314
2020-08-25	79.40	80.70	78.24	80.46	510683
2020-08-26	80.36	84.64	80.21	84.41	995440
2020-08-27	84.97	84.99	80.62	81.01	1153268
2020-08-28	81.79	82.95	80.91	82.07	377593
2020-08-31	81.38	82.76	80.64	80.94	874437
2020-09-01	81.08	84.06	80.96	83.49	759770
2020-09-02	84.16	84.36	80.85	82.82	564846
2020-09-03	81.52	82.29	76.82	80.02	1495961
2020-09-04	78.70	79.95	73.86	76.69	1425024
2020-09-08	74.98	75.69	70.26	72.50	2019757
2020-09-09	74.22	76.32	73.43	75.26	1151498
2020-09-10	76.12	76.39	71.51	72.40	1718475
2020-09-11	73.12	73.56	70.18	71.10	908939
2020-09-14	72.64	75.62	72.28	75.50	1710166
2020-09-15	76.30	78.03	75.29	78.00	1049157
2020-09-16	78.08	78.83	75.70	77.20	3522337
2020-09-17	75.59	77.77	75.11	77.59	1365523
2020-09-18	78.59	79.30	77.22	78.35	2413994
2020-09-21	77.00	77.49	74.28	77.19	1145966
2020-09-22	78.00	79.33	76.64	79.17	1104595
2020-09-23	79.54	79.71	76.32	77.49	944257
2020-09-24	75.68	78.78	75.28	77.90	1371546
2020-09-25	78.00	81.03	77.26	81.00	956110
2020-09-28	82.28	83.20	79.51	80.49	785063
2020-09-29	80.09	81.16	79.24	80.16	301719
2020-09-30	80.58	82.41	80.26	81.83	669338
2020-10-01	82.71	83.20	81.68	82.82	589730
2020-10-02	81.44	83.49	81.16	82.76	686588
2020-10-05	83.68	84.24	82.60	83.95	605196
2020-10-06	83.94	86.70	83.85	85.96	1212214
2020-10-07	87.51	88.75	85.96	88.08	867335
2020-10-08	88.35	89.22	85.65	86.02	543248
2020-10-09	86.81	88.28	86.37	86.63	443786
2020-10-12	87.45	88.09	86.04	86.25	581453
2020-10-13	88.63	89.68	86.54	86.74	882177
2020-10-14	86.01	86.15	82.03	82.66	1007371
2020-10-15	81.81	82.56	80.28	81.07	728370
2020-10-16	81.93	82.82	79.85	82.22	726635
2020-10-19	83.20	83.50	81.29	81.94	378369
2020-10-20	82.97	82.97	80.46	80.67	1079798
2020-10-21	81.87	85.83	81.87	83.93	1403083
2020-10-22	85.08	86.10	82.89	84.59	714085
2020-10-23	84.04	86.28	81.16	86.03	1103759
2020-10-26	85.68	86.90	84.30	86.04	731667
2020-10-27	86.86	86.87	85.24	86.10	1461723
2020-10-28	83.74	84.00	82.63	83.21	1137471
2020-10-29	83.40	85.44	82.96	84.13	1160502
2020-10-30	83.20	84.32	82.00	84.04	1688652
2020-11-02	85.15	86.65	83.04	86.01	2642941
2020-11-03	86.53	88.10	85.60	87.47	1096813
2020-11-04	88.97	93.00	88.61	92.71	1759027
2020-11-05	96.56	98.00	93.77	97.21	1472560
2020-11-06	98.25	99.31	96.47	99.02	1113690
2020-11-09	99.87	100.50	89.97	91.45	1728263
2020-11-10	92.23	92.23	87.10	90.17	1210422
2020-11-11	90.81	93.36	90.00	92.83	890309
2020-11-12	94.25	94.52	92.77	92.97	659906
2020-11-13	93.98	94.84	92.51	93.44	913345
2020-11-16	94.00	95.12	91.12	93.15	526788
2020-11-17	92.51	93.40	88.22	89.81	1074938
2020-11-18	90.00	90.39	87.66	88.92	1089310
2020-11-19	88.63	88.70	87.11	87.90	1223052
2020-11-20	88.70	88.77	86.23	88.07	1527114
2020-11-23	87.67	88.45	85.39	86.85	966906
2020-11-24	86.92	88.68	86.74	88.25	898412
2020-11-25	88.33	88.60	85.67	86.11	1249462
2020-11-27	87.92	91.88	87.65	90.72	1147547
2020-11-30	90.75	91.50	88.10	90.03	1239227
2020-12-01	90.73	91.45	89.52	90.99	583161
2020-12-02	89.96	90.85	88.40	90.47	370038
2020-12-03	90.49	92.88	89.19	89.99	809472
2020-12-04	91.93	92.80	90.30	90.99	913792
2020-12-07	90.79	91.14	88.62	89.92	644723
2020-12-08	90.00	93.00	88.78	91.40	727391
2020-12-09	92.40	92.62	87.87	89.15	792664
2020-12-10	89.04	91.89	88.91	90.96	395996
2020-12-11	92.09	92.25	90.30	91.09	354603
2020-12-14	92.68	92.68	90.01	90.57	497885
2020-12-15	91.00	91.66	88.78	90.83	423105
2020-12-16	91.00	91.99	89.18	90.27	696103
2020-12-17	91.13	95.03	90.03	94.81	1891767
2020-12-18	96.09	96.48	94.29	95.03	1508229
2020-12-21	92.40	94.31	91.62	93.40	674727
2020-12-22	93.91	94.25	93.10	93.50	401578
2020-12-23	93.67	94.18	92.00	92.44	531169
2020-12-24	91.74	92.39	89.03	91.30	436632
2020-12-28	92.49	92.99	89.72	89.80	599348
2020-12-29	90.38	91.90	90.20	91.12	465835
2020-12-30	91.66	94.29	91.52	94.04	1093107
2020-12-31	94.06	94.27	91.89	93.64	459124
2021-01-04	94.85	96.23	92.11	93.86	714728
2021-01-05	94.14	99.14	94.14	98.56	1137624
2021-01-06	98.00	100.17	96.23	97.15	1002790
2021-01-07	97.54	100.62	97.54	99.70	1074288
2021-01-08	101.65	103.98	101.08	103.40	1125937
2021-01-11	104.61	104.78	102.27	104.24	685009
2021-01-12	103.52	105.68	102.68	103.17	394261
2021-01-13	102.14	102.14	100.45	101.41	513848
2021-01-14	102.81	104.84	102.66	102.82	473981
2021-01-15	103.96	105.60	102.96	105.04	482835
2021-01-19	107.70	107.70	105.30	106.20	952507
2021-01-20	107.33	107.99	105.50	106.86	822623
2021-01-21	107.19	109.84	105.01	109.11	836829
2021-01-22	108.81	114.44	108.81	112.82	1195733
2021-01-25	114.09	115.65	110.79	111.57	838564
2021-01-26	110.69	114.50	107.51	108.67	753739
2021-01-27	105.40	107.05	101.06	103.39	1280326
2021-01-28	102.99	107.46	101.52	103.97	1070787
2021-01-29	103.49	105.58	101.40	103.56	712423
2021-02-01	106.00	108.83	103.47	107.36	740477
2021-02-02	109.00	111.18	108.25	110.86	641435
2021-02-03	111.80	112.00	108.95	109.61	471648
2021-02-04	109.35	110.00	108.11	109.50	561845
2021-02-05	110.00	111.33	108.63	110.60	536085
2021-02-08	111.28	112.49	108.24	108.50	533547
2021-02-09	107.79	111.32	107.20	108.25	659161
2021-02-10	110.29	113.21	108.87	111.50	756879
2021-02-11	113.70	114.60	111.19	112.35	613788
2021-02-12	112.02	115.37	110.71	114.87	371988
2021-02-16	116.22	116.76	112.10	113.47	468839
2021-02-17	114.48	116.29	112.81	114.56	723101
2021-02-18	112.99	113.51	109.47	112.88	501217
2021-02-19	113.94	116.49	113.37	115.71	574524
2021-02-22	113.84	114.46	107.99	108.04	714732
2021-02-23	105.00	109.73	103.92	108.66	893439
2021-02-24	107.82	107.82	103.46	106.70	599257
2021-02-25	106.10	108.75	100.50	101.82	2539880
2021-02-26	101.59	104.83	100.12	102.16	1061291
2021-03-01	104.76	105.82	102.70	103.41	1404474
2021-03-02	103.73	104.89	102.62	102.63	614761
2021-03-03	102.41	102.75	96.24	97.31	1362055
2021-03-04	96.00	97.76	89.66	91.15	2096367
2021-03-05	91.66	92.88	86.27	90.00	2175758
2021-03-08	89.00	89.54	84.15	84.50	1632137
2021-03-09	87.71	89.96	86.51	89.08	1325658
2021-03-10	89.61	91.22	87.40	88.04	1545089
2021-03-11	92.00	94.64	89.97	93.50	1387632
2021-03-12	92.18	92.25	89.62	91.18	1247899
2021-03-15	90.35	91.80	87.70	90.28	977319
2021-03-16	90.15	91.61	87.84	88.90	891197
2021-03-17	87.99	89.16	85.16	88.38	1430185
2021-03-18	88.05	89.92	85.13	86.00	1570242
2021-03-19	85.86	86.45	83.57	85.36	1886929
2021-03-22	86.90	88.72	83.88	84.16	1430974
2021-03-23	83.94	85.41	83.62	85.02	1253454
2021-03-24	84.66	84.66	80.62	81.24	2602492
2021-03-25	79.65	81.44	78.35	78.86	1810222
2021-03-26	79.68	80.66	74.37	79.10	2295392
2021-03-29	79.33	80.29	76.61	78.88	1644173
2021-03-30	78.34	80.99	76.60	79.78	1241569
2021-03-31	80.41	82.50	80.33	81.09	1620191
2021-04-01	82.95	86.27	81.95	82.54	1852405
2021-04-05	82.97	83.57	79.91	80.32	2732177
2021-04-06	81.03	83.32	80.45	82.84	1136228
2021-04-07	82.32	82.88	78.99	79.09	2242785
2021-04-08	80.59	81.02	79.37	79.49	1488269
2021-04-09	80.14	80.14	77.31	78.32	1062385
2021-04-12	78.10	78.45	75.83	76.45	1267805
2021-04-13	76.87	79.36	76.87	79.31	1000634
2021-04-14	77.71	78.33	75.41	76.29	1538273
2021-04-15	76.83	78.05	75.64	76.84	1187122
2021-04-16	77.45	77.60	75.97	77.08	767326
2021-04-19	77.95	80.04	77.13	78.65	1673432
2021-04-20	78.77	80.70	78.42	79.86	1209261
2021-04-21	78.50	81.03	78.20	80.58	865559
2021-04-22	80.46	83.55	80.28	81.90	874369
2021-04-23	83.81	86.30	83.16	85.05	1467580
2021-04-26	85.05	86.19	84.30	85.45	528993
2021-04-27	85.02	86.96	84.14	86.69	993450
2021-04-28	87.07	87.53	85.79	86.90	1118298
2021-04-29	87.05	87.69	83.29	83.79	739765
2021-04-30	82.90	84.00	82.20	82.97	1087658
2021-05-03	83.32	84.47	79.31	80.07	2041984
2021-05-04	79.50	79.50	74.76	76.10	2448336
2021-05-05	77.30	78.69	75.05	76.40	1424696
2021-05-06	74.08	75.79	72.53	73.84	2076594
2021-05-07	72.61	75.83	70.37	74.39	3012336
2021-05-10	74.00	74.15	70.37	70.88	1957709
2021-05-11	67.72	72.17	66.89	71.08	2300245
2021-05-12	70.77	72.24	69.77	70.59	1235381
2021-05-13	71.44	72.17	68.92	69.34	1308941
2021-05-14	71.03	75.50	70.75	74.53	1754359
2021-05-17	74.83	77.26	74.00	76.20	1699988
2021-05-18	78.78	80.29	78.26	79.17	2314250
2021-05-19	77.60	79.75	77.13	79.28	1119239
2021-05-20	73.02	77.42	72.75	73.95	2791654
2021-05-21	73.68	73.88	70.00	71.01	2442814
2021-05-24	70.00	73.21	69.27	70.76	1941346
2021-05-25	71.50	74.09	71.00	73.05	1149024
2021-05-26	73.54	76.50	73.54	74.39	1342161
2021-05-27	75.08	77.10	73.28	75.10	1855841
2021-05-28	75.58	76.61	74.33	75.22	1154825
2021-06-01	76.37	77.47	75.14	77.14	1605610
2021-06-02	77.39	78.62	76.68	77.60	1218005
2021-06-03	77.12	77.12	70.84	72.03	3488454
2021-06-04	72.32	74.85	72.14	74.35	1055751
2021-06-07	74.42	75.15	72.23	74.73	1057539
2021-06-08	75.31	76.83	74.86	76.17	757419
2021-06-09	76.31	78.08	74.69	74.88	659204
2021-06-10	74.75	77.83	74.75	77.77	887439
2021-06-11	78.00	79.98	77.62	79.67	1624122
2021-06-14	79.70	81.81	79.00	80.44	1300504
2021-06-15	79.30	79.55	74.94	75.21	1418867
2021-06-16	73.72	76.26	73.09	74.57	2106783
2021-06-17	74.33	78.38	74.10	78.02	1908173
2021-06-18	79.03	81.72	78.41	79.99	2471236
2021-06-21	79.13	79.87	76.35	77.41	945006
2021-06-22	76.46	77.48	75.25	76.00	968184
2021-06-23	76.86	77.90	75.80	76.36	1116233
2021-06-24	76.82	77.60	76.20	77.40	1231377
2021-06-25	78.38	79.98	77.88	79.90	1620710
2021-06-28	80.73	81.69	80.24	80.98	1032427
2021-06-29	80.13	80.60	78.51	80.40	826559
2021-06-30	80.05	80.05	78.15	78.49	1155825
2021-07-01	78.77	79.23	74.43	75.89	2698056
2021-07-02	75.59	77.59	75.29	76.42	1139279
2021-07-06	75.06	77.96	75.06	76.12	1420227
2021-07-07	77.05	77.20	70.91	72.30	3078711
2021-07-08	71.00	71.19	68.99	69.23	2839845
2021-07-09	70.62	70.82	67.94	70.45	1602374
2021-07-12	70.09	71.04	68.10	70.44	1452420
2021-07-13	71.12	75.58	70.44	73.85	1807728
2021-07-14	74.13	74.45	71.84	72.70	2114861
2021-07-15	73.09	74.47	72.06	73.39	894804
2021-07-16	73.49	74.00	71.14	72.35	1135343
2021-07-19	71.85	72.59	70.45	72.54	1354666
2021-07-20	72.65	75.21	71.43	74.40	1272191
2021-07-21	74.43	75.28	72.95	74.00	1262348
2021-07-22	74.00	74.40	72.32	72.47	1065806
2021-07-23	69.25	70.00	59.81	64.67	8028863
2021-07-26	62.03	62.03	55.72	55.99	6416271
2021-07-27	52.13	54.21	49.88	51.71	6805371
2021-07-28	55.18	60.70	55.14	59.90	5445971
2021-07-29	62.25	62.84	58.01	58.92	3723943
2021-07-30	58.51	60.57	58.01	58.96	1781962
2021-08-02	59.06	60.75	58.87	59.60	1630606
2021-08-03	60.00	60.25	55.27	56.69	1757423
2021-08-04	56.64	60.07	56.64	58.73	1513000
2021-08-05	58.08	58.90	57.04	57.91	1102769
2021-08-06	57.89	59.46	57.17	59.28	2025034
2021-08-09	59.35	60.18	58.77	59.87	1524497
2021-08-10	60.17	60.39	58.03	58.85	783487
2021-08-11	59.53	59.66	57.76	58.11	859332
2021-08-12	57.49	60.30	57.25	60.19	1172668
2021-08-13	60.20	60.48	57.49	57.90	1784792
2021-08-16	57.25	57.63	55.31	55.89	2495622
2021-08-17	52.67	53.69	50.56	53.16	3472820
2021-08-18	53.16	54.10	50.18	52.28	1775494
2021-08-19	50.00	51.13	49.66	50.30	1820482
2021-08-20	50.27	52.03	49.18	50.02	2496877
2021-08-23	50.18	53.31	50.03	53.14	1686019
2021-08-24	56.14	58.43	56.00	56.25	4908104
2021-08-25	55.56	57.00	54.01	56.79	2724530
2021-08-26	55.18	57.46	55.05	56.79	1735567
2021-08-27	55.18	55.36	49.16	51.20	4995341
2021-08-30	51.04	56.35	50.43	55.99	3166470
2021-08-31	56.73	58.80	56.45	58.48	2279995
2021-09-01	58.82	63.76	58.55	63.27	4062623
2021-09-02	62.99	63.76	60.26	61.98	2058392
2021-09-03	62.01	63.48	61.52	63.00	799750
2021-09-07	64.22	66.50	64.22	65.59	2406627
2021-09-08	64.54	65.15	62.90	63.86	1098543
2021-09-09	62.24	64.52	61.54	63.40	865248
2021-09-10	63.71	65.08	61.23	61.67	825533
2021-09-13	60.78	62.43	59.05	61.66	789305
2021-09-14	60.86	61.99	60.28	60.94	1111781
2021-09-15	60.67	60.75	58.40	58.97	1555611
2021-09-16	58.23	58.93	57.31	57.82	1114083
2021-09-17	59.30	59.89	57.79	59.28	1586096
2021-09-20	57.60	57.81	55.74	56.63	1443579
2021-09-21	57.07	58.41	57.07	57.25	625317
2021-09-22	57.57	61.14	57.57	60.03	1030706
2021-09-23	60.58	61.07	58.45	59.68	1016206
2021-09-24	59.05	59.05	56.02	57.12	578182
2021-09-27	56.22	57.88	55.19	57.71	596340
2021-09-28	57.42	57.83	56.02	56.35	1425190
2021-09-29	56.49	58.14	56.13	56.66	740987
2021-09-30	56.85	58.28	56.01	56.61	737469
2021-10-01	56.70	56.83	54.37	55.19	568212
2021-10-04	54.01	54.72	52.11	53.50	1094727
2021-10-05	54.30	55.06	53.78	54.64	1178586
2021-10-06	54.13	56.22	52.75	55.62	757706
2021-10-07	58.18	61.91	57.66	61.07	1505970
2021-10-08	60.60	61.29	59.21	59.80	806294
2021-10-11	59.69	60.05	57.69	57.77	573302
2021-10-12	57.22	58.54	56.51	56.69	505287
2021-10-13	57.00	58.82	56.48	58.59	620935
2021-10-14	58.38	59.31	58.03	58.27	730726
2021-10-15	58.71	58.71	56.77	58.04	733529
2021-10-18	58.30	60.44	57.81	58.90	846840
2021-10-19	59.82	63.57	59.64	63.08	1659686
2021-10-20	64.07	65.84	62.59	63.86	834206
2021-10-21	62.99	63.15	62.00	62.69	650859
2021-10-22	63.49	64.90	61.77	62.62	533951
2021-10-25	62.80	63.48	61.20	62.21	451081
2021-10-26	63.00	63.00	58.95	59.68	667815
2021-10-27	59.69	62.18	58.65	59.60	588770
2021-10-28	59.13	62.13	58.06	61.51	876608
2021-10-29	60.97	61.10	58.62	59.40	819130
2021-11-01	59.17	61.98	59.17	61.20	516444
2021-11-02	59.72	59.72	55.05	58.67	1926291
2021-11-03	58.67	60.14	57.63	58.61	521012
2021-11-04	58.76	59.69	56.82	57.32	759190
2021-11-05	57.67	59.27	56.99	58.30	964802
2021-11-08	57.98	59.99	57.40	58.34	623508
2021-11-09	58.65	59.58	58.11	59.03	685931
2021-11-10	59.59	60.11	56.48	57.35	941525
2021-11-11	58.50	61.75	58.39	61.29	1466376
2021-11-12	61.33	62.00	60.70	61.76	941720
2021-11-15	62.40	62.60	58.47	58.92	1439375
2021-11-16	60.95	61.62	58.50	59.98	1250489
2021-11-17	59.36	59.80	57.92	59.48	896919
2021-11-18	58.74	59.29	54.64	57.71	2196442
2021-11-19	57.73	58.75	54.93	55.02	1341357
2021-11-22	56.23	58.03	55.19	56.10	1155030
2021-11-23	55.67	56.58	55.02	56.06	895076
2021-11-24	55.51	56.84	54.83	56.35	700937
2021-11-26	55.13	56.59	54.00	55.55	930626
2021-11-29	55.94	56.04	54.38	55.65	614134
2021-11-30	55.08	57.32	54.75	56.04	1393873
2021-12-01	56.88	57.93	53.03	53.48	1516583
2021-12-02	54.06	56.69	52.21	53.53	968844
2021-12-03	52.15	53.19	47.20	49.25	2657986
2021-12-06	47.66	50.40	47.66	50.11	2930860
2021-12-07	51.89	52.73	50.66	51.52	1335595
2021-12-08	51.55	55.00	50.58	54.25	1010702
2021-12-09	54.47	55.72	53.42	53.84	1893047
2021-12-10	53.71	54.63	52.12	52.69	612117
2021-12-13	51.50	52.98	50.16	50.16	878349
2021-12-14	49.54	49.70	46.49	46.67	2149439
2021-12-15	45.62	46.48	41.44	43.23	2902147
2021-12-16	43.67	46.26	42.96	45.33	1524634
2021-12-17	44.66	47.36	43.16	47.17	1364258
2021-12-20	45.95	45.99	43.72	44.21	952335
2021-12-21	45.34	49.46	45.18	49.04	768264
2021-12-22	47.50	48.88	46.08	46.82	647493
2021-12-23	46.35	48.00	44.97	47.09	474473
2021-12-27	46.82	47.00	45.14	45.37	452963
2021-12-28	44.89	45.90	44.53	45.06	561163
2021-12-29	44.87	44.90	42.55	42.80	665581
2021-12-30	43.00	47.60	42.37	46.90	1151052
2021-12-31	46.85	47.79	46.27	47.16	465242
2022-01-03	46.77	46.77	45.11	45.38	852721
2022-01-04	44.72	46.68	40.26	41.02	2230925
2022-01-05	40.16	40.91	38.46	39.07	2069663
2022-01-06	39.30	42.83	38.77	41.85	1636411
2022-01-07	42.49	44.99	42.11	42.90	1476566
2022-01-10	43.34	44.97	42.22	44.74	1259411
2022-01-11	44.18	47.31	44.15	46.23	1633759
2022-01-12	46.89	48.42	45.97	46.29	1280353
2022-01-13	45.26	46.22	42.52	42.59	1145111
2022-01-14	42.90	44.12	42.11	43.61	942679
2022-01-18	41.86	43.93	41.50	42.64	767082
2022-01-19	42.65	44.39	42.26	42.57	664876
2022-01-20	45.00	46.00	42.59	43.99	3516150
2022-01-21	43.77	44.83	41.80	41.90	1062589
2022-01-24	40.08	40.69	37.75	40.46	2300514
2022-01-25	39.81	40.81	37.47	38.38	1436033
2022-01-26	39.67	40.34	38.00	38.64	1835325
2022-01-27	38.60	39.31	36.39	36.53	1472789
2022-01-28	36.28	37.05	34.95	37.00	1894783
2022-01-31	38.17	43.93	37.49	43.88	1336769
2022-02-01	42.11	47.38	42.11	47.15	2073858
2022-02-02	47.18	47.18	42.55	43.66	1317477
2022-02-03	42.45	42.89	40.17	40.51	1010737
2022-02-04	40.72	41.69	39.50	41.06	1271543
2022-02-07	40.35	41.97	38.21	38.42	1853726
2022-02-08	38.21	39.92	37.77	38.98	1525188
2022-02-09	41.87	47.16	41.30	46.41	3444360
2022-02-10	43.39	46.20	42.53	45.05	2920776
2022-02-11	44.61	45.63	42.63	42.91	1146585
2022-02-14	42.02	43.33	41.16	41.67	1576723
2022-02-15	42.67	46.27	42.67	46.01	1085515
2022-02-16	45.28	45.49	44.14	44.50	957665
2022-02-17	43.90	45.35	42.44	42.99	1413429
2022-02-18	42.08	43.49	40.82	42.59	777602
2022-02-22	40.85	44.80	40.85	42.34	2504861
2022-02-23	43.76	45.26	43.11	43.11	1396585
2022-02-24	40.31	44.66	40.01	44.40	1347134
2022-02-25	44.39	44.39	41.70	43.81	949716
2022-02-28	43.00	45.92	42.75	44.52	1224687
2022-03-01	45.39	46.40	44.10	45.04	709770
2022-03-02	45.64	46.23	42.90	44.64	1311035
2022-03-03	43.68	44.53	41.64	42.12	2072761
2022-03-04	41.40	42.80	40.08	41.41	2971092
2022-03-07	40.00	40.95	38.93	39.82	2905648
2022-03-08	39.54	40.43	38.53	39.00	1857476
2022-03-09	39.70	41.55	39.12	40.70	1293110
2022-03-10	38.26	38.94	33.21	34.43	2424457
2022-03-11	36.01	36.07	25.50	27.36	5910619
2022-03-14	23.51	24.67	19.83	21.02	6103430
2022-03-15	20.23	25.65	20.21	24.37	4804551
2022-03-16	32.10	37.21	31.86	37.10	8079222
2022-03-17	35.49	36.88	33.00	34.56	4397191
2022-03-18	36.83	40.68	36.56	37.14	5860416
2022-03-21	35.50	37.47	34.75	37.02	1885611
2022-03-22	36.16	40.27	34.18	39.42	3655063
2022-03-23	38.27	48.40	38.01	42.63	3959234
2022-03-24	41.89	43.81	38.73	42.71	2790910
2022-03-25	40.05	40.41	37.30	38.00	1437178
2022-03-28	38.16	40.62	37.40	39.53	1885569
2022-03-29	40.20	42.93	39.54	42.51	1113283
2022-03-30	41.99	45.15	41.60	42.20	1417861
2022-03-31	41.20	41.60	37.97	39.25	1130960
2022-04-01	42.70	42.71	41.00	41.77	960569
2022-04-04	43.82	44.80	41.47	44.47	1308513
2022-04-05	43.91	44.04	40.95	41.42	974377
2022-04-06	40.18	40.47	37.89	38.61	2521424
2022-04-07	38.38	38.51	34.88	35.41	1823839
2022-04-08	35.43	35.48	33.41	33.57	1719572
2022-04-11	35.51	36.15	33.25	34.55	1447417
2022-04-12	35.50	37.50	35.33	35.47	1238108
2022-04-13	35.94	37.79	34.99	37.36	1709898
2022-04-14	37.11	37.57	35.97	36.17	754703
2022-04-18	35.93	36.15	33.86	34.27	1020786
2022-04-19	34.28	35.91	33.74	35.57	971693
2022-04-20	35.70	35.70	32.00	32.12	1044616
2022-04-21	31.40	31.49	27.35	29.11	2822590
2022-04-22	29.58	30.81	29.10	29.16	987513
2022-04-25	27.79	28.35	26.57	27.82	2441414
2022-04-26	27.39	28.00	26.62	26.86	1589179
2022-04-27	27.99	29.08	27.38	28.00	1349705
2022-04-28	28.83	29.79	27.39	29.63	1176687
2022-04-29	33.99	34.74	30.27	31.42	1549851
2022-05-02	31.04	32.60	30.45	31.62	690169
2022-05-03	32.13	33.36	31.83	32.21	1302836
2022-05-04	30.23	34.02	30.23	33.65	1351590
2022-05-05	31.77	32.23	29.80	30.07	1012680
2022-05-06	29.96	30.14	27.51	27.74	1121472
2022-05-09	26.72	27.32	25.42	25.85	2680881
2022-05-10	27.20	28.32	25.10	26.55	2158304
2022-05-11	27.38	27.84	25.96	26.00	1565593
2022-05-12	25.46	26.04	24.50	25.62	1956381
2022-05-13	26.79	29.76	26.67	29.47	1628929
2022-05-16	28.56	30.12	27.82	28.00	1276470
2022-05-17	29.83	30.67	29.16	30.39	1697974
2022-05-18	29.18	30.31	26.16	27.16	2224676
2022-05-19	27.80	32.91	27.32	31.09	3593363
2022-05-20	30.35	30.46	27.19	28.95	2232917
2022-05-23	29.00	29.45	28.34	29.10	758783
2022-05-24	27.51	27.94	24.59	25.01	1892955
2022-05-25	25.71	26.74	24.19	25.27	2006002
2022-05-26	25.43	27.68	25.30	27.34	1134512
2022-05-27	26.32	27.51	24.86	27.51	1666052
2022-05-31	29.96	31.29	27.81	27.99	3271098
2022-06-01	29.36	30.19	26.82	27.74	2443574
2022-06-02	27.80	28.99	27.35	28.64	2078256
2022-06-03	28.16	28.54	27.04	27.74	1341915
2022-06-06	29.65	30.27	27.81	28.51	1824239
2022-06-07	27.64	31.69	27.29	31.07	1486176
2022-06-08	32.00	35.93	31.74	34.12	2873310
2022-06-09	32.61	33.11	31.36	31.40	1454519
2022-06-10	31.52	31.80	29.39	30.00	1061272
2022-06-13	28.50	28.79	26.73	27.55	1726249
2022-06-14	27.66	28.69	26.99	28.49	1672800
2022-06-15	29.59	30.08	28.47	29.53	2325866
2022-06-16	28.10	28.66	26.52	27.14	1281732
2022-06-17	28.87	29.38	27.98	28.12	984572
2022-06-21	30.00	31.90	29.34	31.26	1795658
2022-06-22	29.74	31.62	29.72	31.03	866430
2022-06-23	31.59	33.49	30.70	33.41	1053076
2022-06-24	34.54	35.41	33.61	34.74	1417146
2022-06-27	35.47	35.62	33.63	35.01	1379187
2022-06-28	35.00	35.10	33.04	33.20	1478812
2022-06-29	32.48	33.55	32.02	33.50	587260
2022-06-30	33.14	33.60	31.93	33.39	604963
2022-07-01	33.39	34.94	33.39	34.19	542883
2022-07-05	33.41	33.91	32.32	33.73	1291563
2022-07-06	33.29	33.80	30.72	31.51	805936
2022-07-07	32.81	33.14	31.52	32.69	963064
2022-07-08	31.48	31.74	30.66	30.97	931984
2022-07-11	29.35	29.51	27.66	27.82	1403234
2022-07-12	27.82	28.07	26.86	27.32	1385833
2022-07-13	27.32	28.23	26.80	27.91	765904
2022-07-14	27.71	28.32	26.40	26.80	1318811
2022-07-15	26.37	27.13	25.68	26.80	2105823
2022-07-18	28.27	29.09	28.02	28.07	887198
2022-07-19	28.68	29.01	27.74	28.85	422200
2022-07-20	28.81	29.39	28.68	29.15	388270
2022-07-21	29.23	29.98	29.00	29.22	415494
2022-07-22	28.84	29.25	28.00	28.10	655206
2022-07-25	28.06	28.41	27.30	28.22	1152906
2022-07-26	28.59	28.59	27.19	27.63	641139
2022-07-27	28.29	28.59	27.75	28.44	387461
2022-07-28	28.02	28.63	27.57	28.07	935636
2022-07-29	26.17	27.81	26.03	27.68	926546
2022-08-01	25.86	27.28	25.28	26.92	1526883
2022-08-02	26.99	29.19	26.57	28.56	1218346
2022-08-03	28.36	29.36	28.36	29.11	531295
2022-08-04	29.96	30.36	28.85	29.21	569224
2022-08-05	28.15	29.17	27.56	29.00	447133
2022-08-08	28.54	29.46	28.22	28.50	547727
2022-08-09	28.19	28.84	27.96	28.10	446523
2022-08-10	27.71	28.05	26.89	27.52	1350809
2022-08-11	28.62	30.03	28.62	29.01	861407
2022-08-12	28.33	29.36	28.23	29.29	381629
2022-08-15	28.61	29.60	28.61	29.35	386521
2022-08-16	28.50	28.82	27.87	28.48	464343
2022-08-17	28.57	28.89	27.70	27.89	642787
2022-08-18	27.31	27.97	26.71	27.08	1021676
2022-08-19	27.10	27.51	26.54	26.84	1228931
2022-08-22	26.66	26.78	25.88	25.98	694993
2022-08-23	26.64	26.73	24.91	25.29	1013600
2022-08-24	24.53	28.00	24.52	26.91	1449771
2022-08-25	27.55	29.35	27.11	29.00	1232456
2022-08-26	30.33	30.78	28.29	29.07	1647357
2022-08-29	28.84	29.58	27.17	27.37	765720
2022-08-30	27.00	27.43	25.87	26.38	819292
2022-08-31	27.69	28.11	27.00	27.24	597090
2022-09-01	26.48	26.77	24.72	25.12	1539603
2022-09-02	24.68	24.88	23.99	24.12	791420
2022-09-06	23.98	23.98	23.01	23.02	825511
2022-09-07	23.15	23.40	22.38	23.01	806845
2022-09-08	22.41	22.46	21.88	22.03	632465
2022-09-09	22.86	23.96	22.67	23.31	744773
2022-09-12	23.29	24.00	23.26	23.96	365462
2022-09-13	22.71	23.92	22.63	22.73	1476732
2022-09-14	23.33	23.33	22.52	22.99	974880
2022-09-15	22.92	23.30	22.76	22.95	575897
2022-09-16	22.43	22.48	21.56	21.63	1065625
2022-09-19	21.32	21.61	21.10	21.56	460448
2022-09-20	21.35	22.02	21.31	21.64	627155
2022-09-21	21.29	21.59	20.81	21.01	568325
2022-09-22	21.32	21.91	20.69	20.90	429489
2022-09-23	20.38	20.75	20.21	20.58	808172
2022-09-26	21.19	21.30	20.01	20.04	868495
2022-09-27	20.44	20.93	19.60	19.77	905845
2022-09-28	18.87	19.89	18.51	19.00	1642313
2022-09-29	18.12	18.49	16.56	17.53	2133646
2022-09-30	17.48	18.10	17.42	17.66	738551
2022-10-03	17.66	17.94	17.19	17.40	855475
2022-10-04	18.17	18.93	17.93	18.50	1734704
2022-10-05	18.43	19.05	18.09	18.47	902053
2022-10-06	18.28	18.72	17.52	17.66	550332
2022-10-07	17.14	17.20	15.56	15.96	1554362
2022-10-10	15.50	15.50	14.55	15.13	1315746
2022-10-11	14.67	14.94	13.79	14.49	1503725
2022-10-12	14.57	15.25	14.48	15.03	1013358
2022-10-13	14.17	14.76	13.64	14.58	930595
2022-10-14	15.04	15.05	14.12	14.17	941520
2022-10-17	14.80	15.87	14.52	15.41	1221771
2022-10-18	15.78	16.45	15.50	15.58	1198356
2022-10-19	14.82	14.96	14.19	14.50	662763
2022-10-20	14.73	15.15	14.21	14.38	666277
2022-10-21	14.43	14.55	13.59	14.39	1083321
2022-10-24	11.80	11.97	9.39	11.88	3847144
2022-10-25	12.37	13.42	12.04	12.34	2334442
2022-10-26	12.37	13.45	12.37	12.79	1690043
2022-10-27	12.44	12.62	11.10	11.15	1442071
2022-10-28	10.44	10.56	9.30	9.63	3628903
2022-10-31	9.42	9.44	8.41	8.63	5065303
2022-11-01	10.00	10.24	9.05	9.08	4203385
2022-11-02	9.34	9.64	8.91	9.00	2619102
2022-11-03	8.62	9.42	8.46	9.21	2772958
2022-11-04	10.10	10.26	8.75	9.57	3759914
2022-11-07	10.49	11.22	10.23	10.89	3864117
2022-11-08	10.72	10.80	10.22	10.45	1751852
2022-11-09	9.90	10.06	9.11	9.14	1690903
2022-11-10	10.48	11.15	10.12	11.00	2427322
2022-11-11	12.43	13.49	12.19	13.34	2739997
2022-11-14	13.60	13.96	13.17	13.55	2019031
2022-11-15	15.10	17.38	15.01	16.62	4279677
2022-11-16	16.20	16.36	14.14	14.65	2165134
2022-11-17	14.00	15.82	13.99	15.75	1645671
2022-11-18	15.30	15.36	14.43	14.46	1557777
2022-11-21	14.00	14.10	13.49	13.82	983923
2022-11-22	13.44	13.44	10.35	11.93	5260631
2022-11-23	11.92	12.00	11.35	11.72	2340638
2022-11-25	11.24	11.66	11.17	11.42	611887
2022-11-28	11.35	12.01	11.35	11.71	1085246
2022-11-29	12.70	13.94	12.66	13.49	2866665
2022-11-30	13.80	16.62	13.80	15.90	4102703
2022-12-01	14.85	16.18	14.70	14.87	1770749
2022-12-02	14.92	17.90	14.92	17.22	2433637
2022-12-05	19.19	20.30	16.80	17.81	4923041
2022-12-06	18.00	18.79	17.61	18.22	2678028
2022-12-07	17.11	17.68	16.49	17.55	1257530
2022-12-08	18.92	20.86	18.60	20.51	2466052
2022-12-09	20.54	21.50	19.79	20.50	1765303
2022-12-12	19.74	19.98	18.41	19.12	1270483
2022-12-13	20.24	20.80	19.42	19.99	1258396
2022-12-14	20.10	21.88	19.81	21.11	1634399
2022-12-15	20.21	21.12	19.37	19.45	1234661
2022-12-16	19.85	20.76	19.62	19.99	1321003
2022-12-19	18.89	19.12	18.19	18.68	1289603
2022-12-20	18.21	18.62	17.65	18.51	1101401
2022-12-21	18.60	20.18	18.30	20.12	886772
2022-12-22	20.46	20.66	19.46	20.05	729044
2022-12-23	19.74	19.97	18.87	19.36	620289
2022-12-27	19.50	20.58	19.26	20.44	787781
2022-12-28	20.32	20.55	19.48	19.93	995283
2022-12-29	19.72	21.24	19.14	21.03	1266101
2022-12-30	20.00	21.16	19.89	20.62	636786
2023-01-03	21.71	24.22	21.62	23.74	2940202
2023-01-04	25.38	27.89	25.14	27.23	2813042
2023-01-05	25.45	26.37	24.93	25.23	1498958
2023-01-06	24.72	24.87	23.40	24.45	669546
2023-01-09	26.75	26.75	24.04	24.09	1235243
2023-01-10	24.17	24.17	21.88	23.89	1490542
2023-01-11	21.59	22.75	19.69	22.08	6468915
2023-01-12	22.18	23.71	22.07	23.51	1732681
2023-01-13	23.93	25.09	23.56	24.80	1396345
2023-01-17	24.20	24.40	22.90	23.99	1330850
2023-01-18	24.08	24.28	21.77	22.23	1541733
2023-01-19	22.48	23.36	21.14	21.91	1753737
2023-01-20	23.10	23.41	21.73	22.66	1151653
2023-01-23	23.00	24.41	22.73	24.06	1021526
2023-01-24	24.01	24.14	23.16	23.55	404815
2023-01-25	23.31	23.98	23.00	23.70	349803
2023-01-26	25.88	26.40	24.35	26.13	2040533
2023-01-27	26.00	26.83	25.61	26.38	1352227
2023-01-30	24.37	24.50	23.14	23.76	1663803
2023-01-31	23.21	24.36	23.21	23.35	1049182
2023-02-01	24.57	25.67	23.94	25.48	948491
2023-02-02	25.25	26.28	25.23	25.82	749418
2023-02-03	24.83	25.68	23.78	24.03	700480
2023-02-06	22.88	23.12	22.04	22.46	1078570
2023-02-07	22.98	23.94	22.82	23.78	925756
2023-02-08	24.47	25.20	23.68	25.03	1141498
2023-02-09	26.18	26.50	24.90	25.25	844557
2023-02-10	23.21	23.80	22.15	22.52	1243085
2023-02-13	23.49	24.24	22.96	23.03	969050
2023-02-14	22.33	22.71	21.15	21.81	1269710
2023-02-15	21.71	22.17	21.18	22.09	683989
2023-02-16	22.33	22.92	21.81	22.44	640360
2023-02-17	21.50	21.67	20.46	20.98	1004900
2023-02-21	20.51	20.86	20.01	20.50	1147828
2023-02-22	20.50	20.70	19.69	20.06	995578
2023-02-23	20.55	20.65	19.34	19.80	949855
2023-02-24	19.29	19.38	18.80	18.92	1195284
2023-02-27	19.68	19.80	19.06	19.78	817638
2023-02-28	19.54	19.86	19.07	19.25	664952
2023-03-01	20.65	20.65	19.51	19.90	1103350
2023-03-02	18.96	19.69	18.65	19.59	773467
2023-03-03	19.72	20.88	19.72	20.60	928170
2023-03-06	20.30	20.30	19.44	19.49	518563
2023-03-07	19.02	19.16	17.50	17.59	2399103
2023-03-08	17.12	17.14	16.77	16.91	1029502
2023-03-09	16.61	16.73	15.72	15.76	1207315
2023-03-10	15.60	15.98	15.34	15.52	1480706
2023-03-13	15.57	16.26	15.39	15.82	984979
2023-03-14	15.63	15.90	15.36	15.59	1108872
2023-03-15	16.11	16.70	15.37	15.95	2795907
2023-03-16	15.75	16.37	15.47	16.24	1139461
2023-03-17	16.83	17.18	15.84	15.87	1098304
2023-03-20	15.71	16.26	15.55	16.08	760697
2023-03-21	16.66	17.45	16.55	17.25	1069419
2023-03-22	17.60	17.84	17.04	17.21	653742
2023-03-23	17.99	20.20	17.80	19.14	2102527
2023-03-24	19.20	19.54	18.41	18.77	1072959
2023-03-27	18.20	18.93	18.20	18.70	532502
2023-03-28	19.29	19.29	18.78	19.13	877943
2023-03-29	19.08	19.83	18.93	19.66	762942
2023-03-30	19.80	20.78	19.68	20.02	1076672
2023-03-31	19.78	19.78	18.52	18.66	1250875
2023-04-03	18.66	18.88	18.16	18.54	825316
2023-04-04	18.10	18.46	17.53	17.80	1018164
2023-04-05	17.71	17.71	16.78	17.24	873543
2023-04-06	17.16	17.95	16.98	17.84	1049069
2023-04-10	17.50	17.70	16.93	17.27	834704
2023-04-11	17.68	18.30	17.54	17.93	638259
2023-04-12	17.89	18.20	16.30	16.46	1899609
2023-04-13	17.29	17.29	16.83	16.93	1226863
2023-04-14	16.74	16.95	16.38	16.62	1052005
2023-04-17	17.08	17.23	16.82	17.16	1273279
2023-04-18	17.14	17.76	17.04	17.66	1078520
2023-04-19	16.81	17.07	16.72	16.85	785368
2023-04-20	16.66	16.79	16.21	16.36	752981
2023-04-21	15.88	16.22	15.77	16.09	896426
2023-04-24	16.20	16.20	15.61	15.70	1057243
2023-04-25	15.07	15.14	14.55	14.81	1108761
2023-04-26	15.71	15.75	14.66	14.91	895648
2023-04-27	15.00	15.60	15.00	15.51	519652
2023-04-28	15.57	15.71	15.28	15.53	509526
2023-05-01	15.47	15.64	15.14	15.41	477927
2023-05-02	14.99	15.11	13.46	13.80	2007337
2023-05-03	13.73	13.88	13.50	13.72	696698
2023-05-04	14.12	15.05	14.03	14.11	1702220
2023-05-05	14.45	14.78	14.09	14.74	736216
2023-05-08	14.74	14.88	14.21	14.74	655021
2023-05-09	14.04	14.21	13.70	13.75	823912
2023-05-10	13.71	14.00	12.55	12.87	2221415
2023-05-11	12.57	12.58	11.00	11.47	3880546
2023-05-12	11.50	11.50	10.79	11.01	2327567
2023-05-15	11.39	11.67	11.30	11.57	2761474
2023-05-16	11.12	11.20	10.25	10.40	2053932
2023-05-17	10.03	10.29	9.66	10.22	1696013
2023-05-18	10.20	10.39	9.99	10.20	1953120
2023-05-19	10.05	10.42	10.05	10.14	1196417
2023-05-22	10.52	10.95	10.46	10.71	1766946
2023-05-23	10.40	10.88	10.39	10.50	1582533
2023-05-24	10.51	10.59	10.08	10.29	1131676
2023-05-25	10.25	11.00	9.98	10.21	1218336
2023-05-26	10.53	10.53	10.10	10.16	761861
2023-05-30	10.17	10.17	9.81	10.00	1394809
2023-05-31	9.79	9.91	9.57	9.76	1145354
2023-06-01	9.90	10.70	9.85	10.34	1327651
2023-06-02	10.89	11.11	10.75	11.06	1055086
2023-06-05	11.27	11.27	10.61	10.84	1300036
2023-06-06	10.69	11.34	10.58	11.19	1350842
2023-06-07	11.50	12.04	11.43	11.53	1890535
2023-06-08	11.53	11.62	11.23	11.40	1034817
2023-06-09	11.53	11.81	11.31	11.35	1041283
2023-06-12	11.46	12.26	11.27	11.97	1726343
2023-06-13	12.77	13.27	12.50	13.01	2179156
2023-06-14	12.92	13.69	12.91	13.47	2310505
2023-06-15	13.34	13.79	13.24	13.60	1600984
2023-06-16	13.62	13.75	12.84	13.34	2218658
2023-06-20	12.40	12.41	11.82	12.39	1356516
2023-06-21	12.14	12.34	11.90	11.94	819190
2023-06-22	11.81	12.06	11.51	11.87	600839
2023-06-23	11.12	11.49	11.10	11.38	860875
2023-06-26	11.41	11.60	11.31	11.42	505164
2023-06-27	11.85	11.85	11.52	11.72	581498
2023-06-28	11.38	11.38	11.03	11.25	854218
2023-06-29	11.00	11.00	10.70	10.92	726661
2023-06-30	10.99	11.21	10.84	10.99	339104
2023-07-03	11.40	11.66	11.25	11.35	362632
2023-07-05	11.13	11.13	10.50	10.60	1187183
2023-07-06	10.12	10.34	9.90	10.10	924726
2023-07-07	10.39	10.71	10.29	10.48	853552
2023-07-10	10.57	10.99	10.55	10.82	737642
2023-07-11	10.95	11.31	10.84	11.27	545562
2023-07-12	11.70	12.10	11.60	11.82	1072519
2023-07-13	12.09	12.63	12.00	12.49	1207885
2023-07-14	12.17	12.24	11.73	11.97	1244193
2023-07-17	11.83	11.90	11.40	11.78	566431
2023-07-18	11.64	11.83	11.29	11.41	557323
2023-07-19	11.75	12.39	11.75	12.04	1006060
2023-07-20	11.86	12.01	11.76	11.81	683435
2023-07-21	11.99	12.01	11.48	11.50	857526
2023-07-24	11.31	12.31	11.07	12.00	950213
2023-07-25	12.47	12.63	11.94	12.01	716070
2023-07-26	11.81	12.47	11.80	12.34	793223
2023-07-27	12.50	12.56	11.94	11.98	795529
2023-07-28	12.75	14.24	12.71	13.54	3071126
2023-07-31	13.56	13.73	13.15	13.28	1116335
2023-08-01	13.03	13.11	12.68	12.82	721370
2023-08-02	12.33	12.34	11.81	12.00	1050194
2023-08-03	12.28	13.02	12.26	12.62	784760
2023-08-04	12.70	12.91	12.37	12.70	764738
2023-08-07	12.89	12.89	12.18	12.36	680485
2023-08-08	11.93	11.98	11.57	11.97	608912
2023-08-09	12.22	12.54	11.74	11.98	429568
2023-08-10	12.17	12.43	11.74	11.74	563596
2023-08-11	11.70	11.70	11.01	11.13	1108164
2023-08-14	10.90	11.21	10.80	11.21	353219
2023-08-15	11.16	11.32	10.98	11.03	824373
2023-08-16	10.80	11.02	10.72	10.89	508248
2023-08-17	11.29	11.38	10.99	11.03	460511
2023-08-18	10.23	10.51	10.22	10.44	1279046
2023-08-21	10.22	10.38	10.07	10.16	2072401
2023-08-22	10.85	10.85	10.13	10.58	1017120
2023-08-23	10.54	11.24	10.54	11.10	1409756
2023-08-24	11.24	11.42	11.06	11.23	947801
2023-08-25	11.22	11.49	10.89	11.36	821795
2023-08-28	11.43	11.65	11.20	11.44	612064
2023-08-29	11.65	12.00	11.47	11.94	993210
2023-08-30	11.61	11.98	11.49	11.87	693041
2023-08-31	11.64	12.05	11.37	11.96	845045
2023-09-01	12.14	12.47	12.13	12.29	1158362
2023-09-05	11.81	11.97	11.76	11.92	809748
2023-09-06	11.96	12.21	11.91	12.16	527949
2023-09-07	11.80	11.80	11.20	11.24	920162
2023-09-08	11.22	11.42	11.13	11.27	724090
2023-09-11	11.37	11.37	11.37	11.37	39820
2023-09-12	11.25	11.51	11.25	11.43	443475
2023-09-13	11.24	11.43	11.16	11.34	412487
2023-09-14	11.44	11.56	11.20	11.22	375829
2023-09-15	11.12	11.25	10.94	11.08	897620
2023-09-18	10.91	11.01	10.71	10.93	361015
2023-09-19	10.76	10.83	10.53	10.66	474623
2023-09-20	10.65	10.83	10.52	10.53	361564
2023-09-21	10.20	10.31	10.10	10.17	681064
2023-09-22	10.90	10.96	10.69	10.70	934007
2023-09-25	10.22	10.53	10.22	10.46	333420
2023-09-26	10.25	10.73	10.25	10.32	760706
2023-09-27	10.44	10.58	10.26	10.38	361945
2023-09-28	10.24	10.63	10.24	10.52	360463
2023-09-29	10.95	11.08	10.87	10.95	416921
2023-10-02	10.93	10.93	10.56	10.59	373174
2023-10-03	10.25	10.52	10.09	10.16	538827
2023-10-04	10.03	10.27	10.03	10.25	345024
2023-10-05	10.41	10.68	10.41	10.58	571287
2023-10-06	10.78	10.99	10.58	10.90	478834
2023-10-09	10.73	10.81	10.46	10.70	318303
2023-10-10	10.88	11.36	10.77	11.24	773964
2023-10-11	11.42	11.56	11.01	11.10	724995
2023-10-12	11.07	11.07	10.08	10.29	1213392
2023-10-13	10.15	10.38	10.12	10.19	277056
2023-10-16	10.13	10.64	10.13	10.36	387250
2023-10-17	10.16	10.45	10.16	10.34	449077
2023-10-18	10.07	10.24	9.80	10.11	1214329
2023-10-19	9.91	10.20	9.90	10.00	632386
2023-10-20	9.80	10.01	9.73	9.88	899757
2023-10-23	9.85	10.14	9.66	10.02	611393
2023-10-24	10.06	10.73	10.04	10.46	689024
2023-10-25	10.02	10.02	9.66	9.74	955231
2023-10-26	9.69	9.82	9.54	9.73	410754
2023-10-27	9.99	9.99	9.57	9.59	372959
2023-10-30	9.87	10.26	9.86	10.23	1102946
2023-10-31	9.97	10.35	9.97	10.30	667350
2023-11-01	10.20	10.20	9.86	9.99	847218
2023-11-02	10.11	10.47	10.11	10.24	682922
2023-11-03	10.72	11.24	10.72	11.03	1003162
2023-11-06	11.52	11.52	11.05	11.19	866559
2023-11-07	11.08	11.08	10.87	11.00	339724
2023-11-08	10.90	11.15	10.90	11.07	164692
2023-11-09	11.52	11.52	10.63	10.67	336585
2023-11-10	10.64	10.94	10.49	10.94	387285
2023-11-13	11.02	11.08	10.65	10.83	270326
2023-11-14	11.14	11.49	11.14	11.44	796429
2023-11-15	11.72	12.26	11.72	11.95	891540
2023-11-16	11.29	11.54	11.05	11.47	969429
2023-11-17	11.50	11.67	11.34	11.55	532426
2023-11-20	11.79	11.98	11.72	11.77	553525
2023-11-21	11.33	11.36	10.79	10.97	1054315
2023-11-22	10.97	11.20	10.76	11.18	626701
2023-11-24	11.28	11.37	11.04	11.26	521048
2023-11-27	11.09	11.09	10.83	10.83	743398
2023-11-28	10.81	10.95	10.68	10.79	684922
2023-11-29	10.63	10.78	10.47	10.55	836645
2023-11-30	10.54	10.56	10.21	10.25	557551
2023-12-01	10.02	10.29	9.95	10.27	774677
2023-12-04	10.00	10.16	9.84	10.00	622108
2023-12-05	9.73	9.81	9.63	9.67	662385
2023-12-06	9.85	9.85	9.37	9.38	814438
2023-12-07	9.41	9.45	9.09	9.23	983641
2023-12-08	9.02	9.15	8.71	8.73	780455
2023-12-11	8.65	8.65	8.44	8.63	986882
2023-12-12	8.47	8.49	8.04	8.13	1803685
2023-12-13	7.89	8.76	7.81	8.70	1977803
2023-12-14	8.77	9.09	8.67	8.78	1225742
2023-12-15	8.86	8.98	8.62	8.83	2805331
2023-12-18	8.76	8.76	8.42	8.49	1234257
2023-12-19	8.62	9.01	8.55	8.75	1710146
2023-12-20	8.57	8.62	8.23	8.23	1340878
2023-12-21	8.42	8.65	8.19	8.55	1300681
2023-12-22	8.24	8.75	8.20	8.61	1020190
2023-12-26	8.50	8.98	8.50	8.78	809558
2023-12-27	8.82	9.02	8.60	8.85	859317
2023-12-28	9.01	9.39	9.01	9.16	1343298
2023-12-29	9.19	9.34	9.10	9.12	718964
2024-01-02	9.00	9.03	8.69	8.70	951764
2024-01-03	8.59	8.80	8.42	8.68	959296
2024-01-04	8.57	8.58	8.15	8.16	1323306
2024-01-05	8.09	8.18	7.67	7.75	1466850
2024-01-08	7.48	7.72	7.31	7.61	846633
2024-01-09	7.42	7.47	7.26	7.38	1833413
2024-01-10	7.36	7.36	6.90	7.09	2237505
2024-01-11	7.25	7.32	7.02	7.18	700795
2024-01-12	7.12	7.39	7.05	7.09	792254
2024-01-16	7.00	7.00	6.38	6.45	2219301
2024-01-17	6.15	6.31	6.06	6.24	1863650
2024-01-18	6.24	6.40	5.71	5.96	2388773
2024-01-19	5.75	5.79	5.33	5.69	3467913
2024-01-22	5.47	5.94	5.29	5.85	2811033
2024-01-23	6.48	6.88	6.12	6.36	4015177
2024-01-24	6.67	6.72	6.04	6.16	1791883
2024-01-25	6.23	6.33	5.91	5.94	1368259
2024-01-26	5.76	5.88	5.63	5.77	982406
2024-01-29	5.73	5.80	5.56	5.77	979311
2024-01-30	5.58	5.59	5.41	5.43	1319822
2024-01-31	5.31	5.60	5.27	5.42	1724242
2024-02-01	5.55	5.60	5.42	5.46	881615
2024-02-02	5.31	5.35	5.05	5.26	1598394
2024-02-05	5.27	5.27	5.01	5.06	860530
2024-02-06	5.46	6.23	5.34	5.98	4368908
2024-02-07	5.86	5.95	5.67	5.85	1503780
2024-02-08	5.77	5.86	5.53	5.80	1284435
2024-02-09	5.82	5.97	5.54	5.92	1010408
2024-02-12	5.97	6.41	5.97	6.28	1023571
2024-02-13	6.03	6.13	5.74	5.77	1310044
2024-02-14	5.95	6.12	5.87	6.08	1399520
2024-02-15	6.18	6.90	6.10	6.77	2667854
2024-02-16	7.09	7.42	6.77	6.87	2436547
2024-02-20	6.75	6.81	6.55	6.76	1302558
2024-02-21	6.92	6.92	6.65	6.77	1548740
2024-02-22	7.07	7.26	6.91	7.15	1303522
2024-02-23	7.07	7.14	6.85	7.02	903726
2024-02-26	6.89	7.08	6.74	7.01	1048271
2024-02-27	7.19	7.40	7.03	7.31	1274612
2024-02-28	6.99	7.03	6.57	6.88	1699351
2024-02-29	6.92	7.02	6.62	6.83	1124245
2024-03-01	6.80	6.84	6.54	6.71	1316320
2024-03-04	6.76	6.76	6.34	6.40	880170
2024-03-05	6.16	6.27	5.91	5.92	1132585
2024-03-06	6.22	6.57	6.18	6.33	901808
2024-03-07	6.22	6.27	6.09	6.22	1078548
2024-03-08	6.36	6.69	6.34	6.41	856099
2024-03-11	7.59	8.55	7.55	7.82	5049885
2024-03-12	8.00	8.09	7.52	7.73	1682216
2024-03-13	7.73	8.69	7.62	8.41	3587243
2024-03-14	8.04	8.25	7.85	7.98	2826220
2024-03-15	7.93	7.94	7.44	7.57	1724025
2024-03-18	7.69	7.88	7.53	7.67	974538
2024-03-19	7.60	8.05	7.32	7.95	1326507
2024-03-20	8.01	8.22	7.83	8.14	1020594
2024-03-21	8.16	8.55	8.02	8.37	2673989
2024-03-22	8.18	8.89	8.03	8.53	2431120
2024-03-25	8.86	8.99	8.20	8.37	2544177
2024-03-26	7.92	7.93	6.06	6.15	9709011
2024-03-27	6.11	6.36	5.85	6.33	2649601
2024-03-28	6.44	6.82	6.34	6.65	2577533
2024-04-01	6.77	7.22	6.73	6.99	1522944
2024-04-02	6.89	7.29	6.77	7.22	1820689
2024-04-03	7.28	7.87	7.23	7.86	2081113
2024-04-04	7.89	7.89	7.46	7.48	1303728
2024-04-05	7.48	7.58	7.07	7.24	1339235
2024-04-08	7.09	7.21	6.69	6.76	1180644
2024-04-09	6.81	7.19	6.71	6.81	1415732
2024-04-10	6.77	6.80	6.47	6.75	1444559
2024-04-11	6.85	6.98	6.61	6.74	829964
2024-04-12	6.52	6.53	6.05	6.11	2578237
2024-04-15	6.30	6.45	6.03	6.12	1854024
2024-04-16	5.95	6.30	5.86	6.14	1488606
2024-04-17	6.21	6.27	6.04	6.25	1533722
2024-04-18	6.38	6.42	6.11	6.41	834226
2024-04-19	6.29	6.36	6.15	6.32	1893580
2024-04-22	6.37	6.65	6.30	6.59	1163211
2024-04-23	6.66	6.77	6.61	6.77	1340064
2024-04-24	7.06	7.27	6.98	7.26	1755088
2024-04-25	7.04	7.22	7.00	7.20	895202
2024-04-26	7.50	7.81	7.32	7.76	2034990
2024-04-29	7.89	8.57	7.89	8.50	2478486
2024-04-30	8.22	8.22	8.01	8.16	2398494
2024-05-01	8.20	8.73	8.10	8.42	1368548
2024-05-02	8.75	9.01	8.33	8.85	1736540
2024-05-03	8.96	8.96	8.51	8.74	1002670
2024-05-06	8.55	8.77	8.41	8.43	839949
2024-05-07	8.45	8.84	8.33	8.33	1368709
2024-05-08	8.17	8.33	7.97	8.09	1094314
2024-05-09	8.23	8.53	8.22	8.43	1050473
2024-05-10	8.48	8.56	8.28	8.33	777885
2024-05-13	8.39	8.95	8.39	8.44	872742
2024-05-14	8.49	8.75	8.37	8.42	647709
2024-05-15	8.59	8.61	8.27	8.59	618673
2024-05-16	8.61	9.24	8.49	9.23	1639037
2024-05-17	9.37	9.57	9.23	9.50	1864980
2024-05-20	9.51	9.81	9.31	9.75	2213646
2024-05-21	9.30	9.41	9.00	9.30	2049012
2024-05-22	9.26	9.45	7.77	8.01	2825625
2024-05-23	8.01	8.08	7.61	7.81	1405544
2024-05-24	7.81	7.87	7.52	7.74	1307760
2024-05-28	7.77	7.86	7.56	7.61	1671918
2024-05-29	7.43	7.63	7.35	7.61	473241
2024-05-30	7.59	8.09	7.59	8.08	930704
2024-05-31	7.92	8.19	7.88	8.02	1195947
2024-06-03	8.10	8.23	8.04	8.08	691237
2024-06-04	8.24	8.47	8.18	8.31	799393
2024-06-05	8.36	8.96	8.26	8.80	1276333
2024-06-06	8.76	9.24	8.50	8.94	927662
2024-06-07	8.72	8.84	8.62	8.82	768139
2024-06-10	8.90	9.07	8.74	9.05	635733
2024-06-11	9.06	9.11	8.73	9.03	937701
2024-06-12	8.99	9.17	8.92	8.97	998160
2024-06-13	8.98	9.16	8.97	9.14	532281
2024-06-14	9.00	9.09	8.85	8.96	463577
2024-06-17	8.97	9.08	8.66	8.71	1037599
2024-06-18	8.62	8.95	8.62	8.78	1211377
2024-06-20	8.80	8.89	8.67	8.79	1365448
2024-06-21	8.73	9.00	8.65	8.77	1768861
2024-06-24	8.96	9.72	8.94	9.39	1649584
2024-06-25	9.39	9.59	9.27	9.41	453295
2024-06-26	9.47	9.61	9.28	9.32	940330
2024-06-27	9.20	9.45	9.07	9.42	772446
2024-06-28	9.54	9.68	9.15	9.29	817678
2024-07-01	9.39	9.46	9.22	9.30	429486
2024-07-02	9.30	10.17	9.30	10.15	1197433
2024-07-03	10.50	11.18	10.45	10.96	1531465
2024-07-05	10.78	10.87	10.58	10.83	1795912
2024-07-08	10.97	11.95	10.84	11.82	2144856
2024-07-09	11.82	12.40	11.76	12.26	2304468
2024-07-10	12.34	12.36	11.88	12.18	1911188
2024-07-11	12.30	12.47	11.42	11.43	1685095
2024-07-12	11.60	12.14	11.43	11.53	2006114
2024-07-15	11.36	11.86	11.12	11.57	1832582
2024-07-16	11.61	12.38	11.40	12.12	2117717
2024-07-17	12.13	12.35	11.52	11.65	1685903
2024-07-18	11.79	12.29	11.50	11.59	1539885
2024-07-19	11.50	11.76	11.34	11.64	510608
2024-07-22	11.91	11.99	11.33	11.45	1351597
2024-07-23	11.14	11.14	10.80	10.90	1010221
2024-07-24	10.90	11.13	10.44	10.51	1205255
2024-07-25	10.52	10.98	10.46	10.75	1234460
2024-07-26	10.79	11.02	10.51	10.89	583797
2024-07-29	10.89	11.09	10.62	10.80	769360
2024-07-30	10.74	10.80	10.34	10.59	951599
2024-07-31	10.92	11.27	10.76	11.23	1368613
2024-08-01	11.21	11.45	10.98	11.17	1164559
2024-08-02	10.90	11.00	10.43	10.61	1450601
2024-08-05	10.20	10.40	9.88	10.40	1706439
2024-08-06	10.32	11.24	10.25	11.19	1097160
2024-08-07	11.27	11.43	11.01	11.10	830183
2024-08-08	10.79	11.61	10.77	11.41	486053
2024-08-09	11.41	11.41	11.05	11.21	655314
2024-08-12	11.22	11.63	11.02	11.49	671153
2024-08-13	11.54	11.65	11.23	11.48	499868
2024-08-14	11.50	11.54	11.27	11.42	582332
2024-08-15	11.53	11.88	11.50	11.74	1452276
2024-08-16	11.82	12.17	11.75	12.15	824402
2024-08-19	12.64	13.47	12.52	13.36	3067194
2024-08-20	13.03	13.45	12.57	12.60	1968264
2024-08-21	13.19	15.76	13.19	14.76	5926481
2024-08-22	14.90	16.60	14.32	16.30	4420053
2024-08-23	16.90	17.03	16.29	16.69	4252664
2024-08-26	16.40	17.08	15.95	17.04	2509837
2024-08-27	17.29	17.36	16.59	16.61	1676421
2024-08-28	16.21	16.51	15.88	16.40	2085738
2024-08-29	16.31	16.95	16.15	16.75	1089630
2024-08-30	16.71	17.16	16.57	17.03	1297800
2024-09-03	17.03	17.25	16.81	16.98	3093010
2024-09-04	17.16	17.25	16.69	16.96	1572995
2024-09-05	16.51	18.03	16.50	18.01	2049166
2024-09-06	17.90	18.14	17.11	17.22	1796402
2024-09-09	17.00	17.67	16.92	17.40	930865
2024-09-10	17.74	17.74	16.66	16.91	958951
2024-09-11	16.74	16.80	16.29	16.61	1166003
2024-09-12	16.44	16.64	16.16	16.17	998153
2024-09-13	16.17	16.40	15.97	16.12	1311568
2024-09-16	16.02	16.23	15.91	16.12	639014
2024-09-17	16.64	18.31	16.58	17.83	2304184
2024-09-18	17.83	18.13	17.05	17.20	1315070
2024-09-19	18.00	19.31	17.86	19.18	2237736
2024-09-20	19.22	20.00	19.01	19.55	1634633
2024-09-23	19.80	20.82	19.63	20.51	2478102
2024-09-24	21.99	22.77	20.16	21.53	4014405
2024-09-25	19.69	20.55	19.35	20.17	1524268
2024-09-26	21.58	22.30	19.96	19.99	3417941
2024-09-27	20.25	21.40	20.00	20.83	2272347
2024-09-30	22.10	22.64	19.70	20.40	2736422
2024-10-01	20.95	22.41	20.24	22.38	2144946
2024-10-02	23.25	23.81	21.93	22.99	2330928
2024-10-03	22.22	22.49	20.96	21.00	1887771
2024-10-04	21.41	22.16	21.02	22.13	1105965
2024-10-07	22.88	23.21	21.74	21.99	1591069
2024-10-08	20.00	20.98	19.11	20.30	1618898
2024-10-09	19.98	21.14	19.52	20.96	1371468
2024-10-10	21.00	21.52	20.46	21.05	791756
2024-10-11	20.20	21.52	20.01	21.48	637858
2024-10-14	21.22	22.67	20.52	22.21	3626667
2024-10-15	21.58	21.83	20.60	21.02	1628409
2024-10-16	21.39	22.56	21.24	22.00	1635245
2024-10-17	21.62	21.95	20.91	21.16	1015199
2024-10-18	22.64	22.75	21.23	21.57	1240404
2024-10-21	21.56	22.23	21.05	22.21	895411
2024-10-22	22.16	24.50	22.16	22.44	2384322
2024-10-23	22.72	22.72	21.25	21.59	1008814
2024-10-24	21.44	21.44	20.62	20.69	743011
2024-10-25	21.32	22.03	21.23	21.49	688423
2024-10-28	21.76	22.24	21.76	21.85	645733
2024-10-29	21.61	21.97	21.24	21.48	1139886
2024-10-30	21.48	22.18	20.97	21.86	1091686
2024-10-31	21.70	22.00	20.55	21.91	856891
2024-11-01	21.60	21.66	20.82	20.84	909109
2024-11-04	20.57	21.18	20.35	20.47	1609594
2024-11-05	20.70	22.08	20.68	22.03	1566209
2024-11-06	22.24	22.47	20.87	21.30	1021188
2024-11-07	21.70	24.56	21.69	24.12	1701002
2024-11-08	22.88	23.59	22.50	23.21	1344228
2024-11-11	24.22	24.74	23.61	23.80	942084
2024-11-12	22.74	23.19	22.30	22.59	1889358
2024-11-13	23.07	23.31	22.26	22.57	1122012
2024-11-14	22.52	22.98	22.10	22.20	1764450
2024-11-15	22.48	22.86	21.85	21.96	1060948
2024-11-18	22.51	23.64	21.90	23.49	2428463
2024-11-19	21.45	21.87	18.97	19.68	3816518
2024-11-20	19.50	19.51	17.21	18.57	3719198
2024-11-21	18.04	18.99	17.82	18.40	2288960
2024-11-22	18.11	18.54	17.71	18.31	2494088
2024-11-25	18.39	18.88	18.14	18.71	1225912
2024-11-26	18.71	18.76	17.92	18.25	1430719
2024-11-27	18.78	20.12	18.64	19.54	1149544
2024-11-29	19.50	19.74	19.22	19.69	451048
2024-12-02	19.56	19.95	19.22	19.80	732656
2024-12-03	20.15	20.94	19.88	20.41	1078766
2024-12-04	20.01	20.58	19.98	20.23	688804
2024-12-05	19.96	20.54	19.89	20.10	466150
2024-12-06	20.28	20.90	20.13	20.73	415840
2024-12-09	22.50	23.18	21.41	21.48	1546412
2024-12-10	20.65	21.00	20.43	20.88	833625
2024-12-11	20.83	21.00	20.50	20.84	740726
2024-12-12	20.56	20.89	20.39	20.56	456464
2024-12-13	20.56	20.97	20.50	20.90	451481
2024-12-16	20.55	20.90	19.95	20.08	559091
2024-12-17	20.11	20.30	19.92	20.01	690200
2024-12-18	19.95	20.22	19.07	19.19	512718
2024-12-19	19.40	19.70	18.91	19.26	820180
2024-12-20	18.94	19.96	18.81	19.80	980494
2024-12-23	19.15	19.88	19.15	19.68	351335
2024-12-24	19.95	20.00	19.29	19.65	232722
2024-12-26	19.76	20.92	19.76	20.65	693681
2024-12-27	20.69	22.55	20.53	22.29	1520397
2024-12-30	22.39	23.63	22.25	23.52	1729832
2024-12-31	23.54	24.25	23.48	23.76	956711
2025-01-02	23.57	23.85	23.10	23.18	723469
2025-01-03	23.57	24.11	23.44	24.05	720501
2025-01-06	24.83	26.20	24.52	25.40	1817630
2025-01-07	26.50	27.99	26.36	26.46	2749897
2025-01-08	26.61	29.17	26.18	28.84	1857724
2025-01-10	28.44	28.50	26.41	26.75	1651875
2025-01-13	26.07	26.26	21.58	21.89	3889674
2025-01-14	23.36	23.50	21.52	22.16	1960224
2025-01-15	22.16	22.38	21.15	21.40	1370402
2025-01-16	22.01	23.06	21.95	22.72	1336818
2025-01-17	22.84	24.08	22.38	23.52	1787615
2025-01-21	23.50	23.60	22.57	22.86	1248846
2025-01-22	22.72	22.83	19.71	19.92	2934320
2025-01-23	20.70	21.34	20.30	21.23	2655061
2025-01-24	21.97	23.63	21.88	22.79	1983614
2025-01-27	22.84	22.85	20.62	21.24	2880857
2025-01-28	21.78	21.97	20.82	21.96	1155443
2025-01-29	22.38	24.69	22.32	22.66	2655898
2025-01-30	22.80	23.51	22.46	23.05	1929582
2025-01-31	22.80	22.80	21.42	21.71	2094391
2025-02-03	21.91	25.99	21.75	25.68	4733850
2025-02-04	26.93	27.68	25.70	26.07	2759342
2025-02-05	25.25	26.15	25.03	25.95	851692
2025-02-06	26.76	27.30	26.17	26.56	1972708
2025-02-07	27.76	27.80	26.43	27.29	2252115
2025-02-10	28.00	29.73	27.31	29.25	2702874
2025-02-11	30.83	34.87	30.60	34.29	6925748
2025-02-12	33.81	35.94	33.20	34.43	4116209
2025-02-13	33.31	36.08	32.85	36.02	3721783
2025-02-14	41.83	41.83	38.06	39.14	5756187
2025-02-18	41.78	42.04	39.54	40.77	5061792
2025-02-19	42.40	45.20	41.93	43.01	7321715
2025-02-20	49.65	52.50	45.44	48.50	10590762
2025-02-21	50.29	50.86	44.64	44.76	8245918
2025-02-24	40.41	40.61	37.25	39.58	6239832
2025-02-25	40.41	42.40	38.20	39.35	6687425
2025-02-26	40.69	41.09	38.66	40.09	3865938
2025-02-27	37.70	39.01	36.30	37.95	3515848
2025-02-28	35.13	38.47	34.13	38.05	3238462
2025-03-03	36.22	36.22	31.03	31.84	7797977
2025-03-04	32.22	36.44	32.00	35.44	6975654
2025-03-05	37.58	39.98	37.20	39.06	5012021
2025-03-06	38.64	40.00	37.42	38.50	3295386
2025-03-07	36.51	37.56	35.44	36.36	2213844
2025-03-10	35.53	37.07	34.15	36.41	3884866
2025-03-11	38.19	38.98	36.32	38.78	3421755
2025-03-12	37.88	38.12	34.72	35.46	3813515
2025-03-13	33.27	34.62	32.34	33.52	2816539
2025-03-14	34.35	35.29	33.87	35.27	2620413
2025-03-17	34.03	36.16	33.81	35.45	2833513
2025-03-18	36.02	36.62	35.08	35.58	2959843
2025-03-19	29.92	32.68	29.01	30.61	10288530
2025-03-20	30.15	30.15	28.37	28.62	4976686
2025-03-21	28.65	28.73	27.27	27.67	3884748
2025-03-24	28.75	28.75	27.03	28.41	3913200
2025-03-25	27.12	27.67	26.63	27.04	3769503
2025-03-26	27.45	28.23	26.90	27.37	2711308
2025-03-27	27.00	27.21	25.84	26.17	2423338
2025-03-28	25.24	26.19	24.76	25.23	2118370
2025-03-31	24.72	25.59	23.91	25.33	3514238
2025-04-01	25.22	25.73	25.05	25.21	1662974
2025-04-02	26.12	26.66	25.87	26.30	1983237
2025-04-03	25.76	25.76	24.26	24.41	2464435
2025-04-04	22.62	23.27	20.80	21.48	4420105
2025-04-07	19.54	22.09	19.32	20.64	4532720
2025-04-08	20.76	21.00	16.93	17.68	7385787
2025-04-09	18.12	19.87	17.07	19.43	6277352
2025-04-10	20.76	22.45	20.13	20.39	6068556
2025-04-11	20.86	21.50	19.55	20.66	3818084
2025-04-14	20.80	22.08	20.38	20.40	2525234
2025-04-15	20.59	20.85	20.26	20.63	1921939
2025-04-16	18.78	19.90	18.09	19.82	5107906
2025-04-17	20.51	21.57	20.50	21.47	3220849
2025-04-21	21.61	21.73	20.61	21.21	2161838
2025-04-22	22.00	23.10	22.00	22.40	2093356
2025-04-23	24.10	24.77	23.24	23.41	2051756
2025-04-24	22.82	23.54	22.52	23.07	1056836
2025-04-25	23.01	23.36	22.70	23.15	468625
2025-04-28	22.93	23.69	22.93	23.38	591774
2025-04-29	23.73	24.42	23.64	23.84	1072460
2025-04-30	24.59	26.35	24.50	25.21	2423533
2025-05-01	26.50	26.75	25.60	25.76	1517467
2025-05-02	27.86	28.68	27.32	28.10	2235217
2025-05-05	27.90	28.09	26.93	27.79	1431237
2025-05-06	27.52	28.24	27.30	28.06	1314039
2025-05-07	26.49	26.90	25.62	26.19	1496202
2025-05-08	26.58	26.58	25.77	26.45	848568
2025-05-09	26.32	26.96	25.27	25.45	941737
2025-05-12	28.11	29.75	27.58	29.13	2982956
2025-05-13	27.87	28.36	27.10	27.34	2230551
2025-05-14	28.27	28.40	26.96	27.29	1601520
2025-05-15	25.80	26.64	25.61	26.44	1296741
2025-05-16	26.67	27.47	26.67	27.23	1477461
2025-05-19	26.53	27.12	26.50	27.08	1164180
2025-05-20	28.87	29.36	26.60	27.58	3413091
2025-05-21	28.41	30.67	28.00	29.65	3487662
2025-05-22	28.95	29.20	28.03	28.16	1384163
2025-05-23	27.98	28.62	27.67	28.50	844093
2025-05-27	28.05	28.80	26.98	27.14	2707206
2025-05-28	24.84	25.25	24.31	24.77	9022547
2025-05-29	25.57	25.58	24.53	25.09	3349074

Explore More About GDS

Coins representing dividend payouts and trends

GDS Dividend History

Discover GDS Holdings Ltd'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

GDS Stock Split History

Discover GDS Holdings Ltd'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

GDS Historical Prices

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

Web Analytics