YUMC Historical Prices

Summary

Key Stock Metrics

32.67

(August 13, 2024)

52-Week Low

53.99

(March 19, 2025)

52-Week High

69.67

(June 2, 2021)

All-Time High

44.56

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-11-01	24.51	27.14	24.00	26.19	87710160
2016-11-02	26.50	27.40	26.19	26.59	16035599
2016-11-03	26.78	27.10	26.64	26.85	7706486
2016-11-04	26.98	28.14	26.85	27.58	9971956
2016-11-07	27.87	28.66	26.35	26.71	12851261
2016-11-08	25.98	27.26	25.61	26.59	11444774
2016-11-09	25.96	26.61	25.96	26.00	8522512
2016-11-10	26.26	26.78	25.85	26.00	8073539
2016-11-11	25.83	28.03	25.83	26.98	7137154
2016-11-14	27.09	27.38	25.68	25.88	4946633
2016-11-15	25.90	26.65	25.50	26.56	8663073
2016-11-16	26.40	27.61	26.40	26.94	4773691
2016-11-17	27.16	27.22	26.93	27.09	2739245
2016-11-18	27.14	28.62	27.03	28.25	4080359
2016-11-21	28.16	28.99	27.97	28.92	3358678
2016-11-22	28.96	30.37	28.96	29.98	6464906
2016-11-23	29.75	30.28	29.08	29.79	2783814
2016-11-25	29.78	29.88	27.69	29.45	2468737
2016-11-28	29.31	29.38	28.22	28.35	3883979
2016-11-29	28.40	28.70	27.81	28.59	3001155
2016-11-30	28.59	28.77	27.76	28.12	7216836
2016-12-01	28.20	28.59	27.82	28.25	3484603
2016-12-02	27.87	28.79	27.50	28.15	2818281
2016-12-05	28.23	28.54	27.99	28.00	2724151
2016-12-06	28.05	28.39	27.67	28.35	8361584
2016-12-07	28.27	28.48	27.90	28.02	3596309
2016-12-08	28.19	28.29	27.44	28.02	4637338
2016-12-09	27.94	28.44	27.92	28.00	2989380
2016-12-12	27.75	27.84	26.32	26.45	3768385
2016-12-13	26.48	27.26	26.29	27.02	2702424
2016-12-14	26.68	27.95	26.68	27.04	1795161
2016-12-15	26.48	27.10	26.23	26.40	2216230
2016-12-16	26.29	26.42	25.90	26.18	3376025
2016-12-19	26.02	26.49	25.68	25.92	5160065
2016-12-20	25.90	27.03	25.70	26.67	2814402
2016-12-21	26.53	26.99	26.50	26.63	1195882
2016-12-22	26.40	26.57	25.99	26.16	1095284
2016-12-23	26.06	26.35	25.86	26.01	923857
2016-12-27	25.78	26.13	25.78	25.87	2233394
2016-12-28	25.86	26.01	25.78	25.99	1577235
2016-12-29	25.82	26.21	25.82	26.00	606746
2016-12-30	26.05	26.21	25.85	26.12	975755
2017-01-03	26.51	26.55	26.02	26.24	1440901
2017-01-04	26.32	26.69	26.10	26.62	1206080
2017-01-05	26.91	27.15	26.61	26.99	1310276
2017-01-06	26.85	26.96	26.10	26.16	1794622
2017-01-09	26.19	26.57	25.84	26.05	1432218
2017-01-10	26.07	26.54	25.93	26.18	2390797
2017-01-11	25.95	26.14	25.76	26.06	2585910
2017-01-12	25.81	26.07	25.79	25.99	1659462
2017-01-13	25.99	26.08	25.80	25.97	1886263
2017-01-17	26.34	26.95	26.29	26.67	2655278
2017-01-18	26.61	26.94	26.39	26.49	2113155
2017-01-19	26.35	26.64	25.90	26.00	2213945
2017-01-20	25.96	26.40	25.93	26.05	1592797
2017-01-23	26.18	26.85	26.05	26.71	1538532
2017-01-24	27.13	27.35	26.68	26.92	1975060
2017-01-25	26.94	27.28	26.54	27.00	2045159
2017-01-26	27.02	28.42	26.91	27.99	3032823
2017-01-27	28.00	28.21	27.81	28.05	2069874
2017-01-30	27.73	27.98	27.40	27.72	1592288
2017-01-31	27.47	28.72	27.24	27.48	1941033
2017-02-01	27.40	27.79	27.28	27.56	1785193
2017-02-02	27.38	28.70	27.33	28.49	2089727
2017-02-03	28.37	28.56	28.12	28.43	2014287
2017-02-06	28.67	29.35	28.48	28.79	2565061
2017-02-07	28.80	29.11	27.88	28.10	3551294
2017-02-08	28.24	28.24	26.65	27.13	3598990
2017-02-09	27.38	27.40	26.49	26.96	5458048
2017-02-10	26.95	27.28	26.31	26.56	3485252
2017-02-13	26.61	27.81	26.42	27.26	3809000
2017-02-14	27.30	27.43	26.52	26.63	2575632
2017-02-15	26.62	26.68	26.23	26.65	2196872
2017-02-16	26.74	27.09	26.65	26.85	1805355
2017-02-17	26.83	26.94	26.45	26.57	2160034
2017-02-21	26.90	26.93	26.49	26.75	1848353
2017-02-22	26.83	27.10	26.50	26.77	2679854
2017-02-23	26.86	27.09	26.57	26.77	2698426
2017-02-24	26.91	27.40	26.81	26.99	1976845
2017-02-27	26.79	27.18	26.33	27.00	2898390
2017-02-28	27.07	27.14	26.45	26.59	6440988
2017-03-01	26.80	26.85	26.48	26.50	2553790
2017-03-02	26.31	26.49	26.18	26.41	2358848
2017-03-03	26.35	26.74	26.35	26.51	1538454
2017-03-06	26.60	26.64	26.16	26.31	2961140
2017-03-07	26.31	26.37	26.00	26.01	3218042
2017-03-08	26.05	26.50	26.05	26.38	1857515
2017-03-09	26.29	26.55	26.13	26.20	1311285
2017-03-10	26.35	26.66	26.10	26.35	1818149
2017-03-13	26.39	26.67	26.37	26.48	1771675
2017-03-14	26.38	26.51	25.93	26.00	1863025
2017-03-15	26.02	26.05	25.53	25.86	2591994
2017-03-16	25.86	26.32	25.86	26.23	2085827
2017-03-17	26.11	26.35	26.10	26.28	2899346
2017-03-20	26.37	27.08	26.30	26.93	6310813
2017-03-21	26.93	27.10	26.43	26.67	3903823
2017-03-22	26.55	27.04	26.53	26.84	2540277
2017-03-23	26.80	26.82	26.31	26.32	1909467
2017-03-24	26.22	26.36	26.10	26.14	2698962
2017-03-27	26.09	26.53	26.07	26.46	1803820
2017-03-28	26.40	26.76	26.40	26.55	2952281
2017-03-29	26.59	26.79	26.49	26.61	3001189
2017-03-30	26.63	26.69	26.33	26.52	4001264
2017-03-31	26.50	27.23	26.34	27.20	3286355
2017-04-03	27.17	27.37	27.12	27.20	2686620
2017-04-04	27.20	28.05	27.20	27.96	3299407
2017-04-05	27.93	28.73	27.86	28.18	4974345
2017-04-06	31.45	32.12	30.40	30.76	14655678
2017-04-07	30.78	31.32	30.67	31.15	6870064
2017-04-10	31.14	31.56	30.80	31.35	4645025
2017-04-11	31.45	32.57	31.41	32.50	4381390
2017-04-12	32.40	32.78	32.37	32.64	3612890
2017-04-13	32.54	33.12	32.45	32.99	2508363
2017-04-17	33.05	33.10	32.59	32.94	2862231
2017-04-18	32.86	33.21	32.64	32.76	4145673
2017-04-19	32.90	33.10	32.72	33.01	3386848
2017-04-20	33.20	33.28	32.56	33.08	3096374
2017-04-21	33.00	33.07	32.58	32.75	2787664
2017-04-24	32.84	33.38	32.80	33.32	2486760
2017-04-25	33.42	33.74	33.18	33.70	3275199
2017-04-26	33.67	34.50	33.59	34.39	2538059
2017-04-27	34.50	34.65	34.19	34.25	1872423
2017-04-28	34.32	34.65	34.03	34.12	1418395
2017-05-01	34.12	34.64	34.07	34.57	1434021
2017-05-02	34.71	35.35	34.54	34.78	1940774
2017-05-03	34.95	35.14	34.41	35.08	1419482
2017-05-04	35.19	35.57	34.34	34.50	2482742
2017-05-05	34.03	34.06	33.15	33.83	1944265
2017-05-08	33.80	33.89	33.29	33.78	2564614
2017-05-09	33.73	34.15	33.73	34.10	1251963
2017-05-10	34.18	34.90	34.09	34.80	3387833
2017-05-11	34.63	34.63	34.17	34.30	2441582
2017-05-12	34.13	34.75	34.13	34.52	2276969
2017-05-15	34.44	34.52	33.73	33.80	2360530
2017-05-16	34.34	35.26	34.16	35.04	3240271
2017-05-17	34.68	35.20	34.62	34.64	2260350
2017-05-18	34.30	35.96	34.30	35.59	1988853
2017-05-19	36.10	36.48	35.92	36.35	2116725
2017-05-22	36.32	37.17	36.21	36.91	5031270
2017-05-23	37.00	37.80	36.95	37.67	2669055
2017-05-24	37.70	37.91	37.29	37.49	2387209
2017-05-25	37.69	38.05	37.61	37.78	1816819
2017-05-26	37.74	38.49	37.70	37.76	1936998
2017-05-30	37.76	38.53	37.73	37.85	2994512
2017-05-31	37.72	38.70	37.61	38.41	10222228
2017-06-01	38.57	40.29	38.48	40.00	6339131
2017-06-02	40.25	40.28	39.52	39.94	3820949
2017-06-05	39.96	40.50	39.71	40.45	2212569
2017-06-06	40.55	41.02	40.30	40.75	2737702
2017-06-07	40.81	41.73	40.81	41.70	2564361
2017-06-08	41.92	42.12	40.42	40.75	4647433
2017-06-09	40.40	40.87	39.63	39.79	3615484
2017-06-12	39.67	39.68	37.92	39.38	5451735
2017-06-13	39.68	40.00	39.31	39.73	2435444
2017-06-14	39.64	39.73	39.16	39.70	2204451
2017-06-15	39.41	39.72	39.11	39.68	2315699
2017-06-16	39.73	40.11	39.50	39.88	3680646
2017-06-19	40.40	40.58	39.92	40.51	2221411
2017-06-20	40.62	40.68	40.00	40.13	2881630
2017-06-21	40.14	40.80	40.01	40.58	2673342
2017-06-22	40.84	40.90	40.08	40.37	1877755
2017-06-23	40.46	40.65	39.91	39.99	7245695
2017-06-26	40.29	40.85	40.13	40.44	2204812
2017-06-27	40.29	40.29	39.38	39.44	1491749
2017-06-28	39.56	39.77	39.04	39.44	2684299
2017-06-29	39.25	39.34	38.42	38.81	2967272
2017-06-30	39.18	39.64	38.71	39.43	2439249
2017-07-03	39.40	40.45	39.15	40.27	2015076
2017-07-05	40.55	40.59	39.40	40.13	4491429
2017-07-06	36.44	36.50	33.56	34.95	15765418
2017-07-07	36.00	37.64	35.63	37.32	13551664
2017-07-10	37.30	37.61	36.84	37.32	7158715
2017-07-11	37.40	37.78	37.12	37.33	3139681
2017-07-12	37.64	37.86	37.21	37.55	2850345
2017-07-13	37.45	37.60	36.79	37.04	3063072
2017-07-14	37.21	37.56	37.00	37.07	1856389
2017-07-17	37.07	37.32	36.83	37.07	2676517
2017-07-18	37.03	37.24	36.89	37.05	2078703
2017-07-19	37.21	37.98	37.00	37.05	1589309
2017-07-20	37.28	37.64	36.97	37.48	2597092
2017-07-21	37.50	37.73	37.01	37.16	1504531
2017-07-24	37.14	37.50	36.99	37.18	1550308
2017-07-25	37.38	37.48	36.70	36.80	2223803
2017-07-26	36.81	36.90	36.32	36.51	3315406
2017-07-27	36.50	36.90	35.92	36.21	4556987
2017-07-28	36.18	36.18	35.80	35.89	2124882
2017-07-31	35.80	36.36	35.71	35.79	2839355
2017-08-01	36.01	36.63	35.85	36.49	1981149
2017-08-02	36.57	36.97	36.04	36.83	1719997
2017-08-03	36.90	37.00	36.53	36.81	1472628
2017-08-04	36.92	37.25	36.63	37.13	1278445
2017-08-07	37.02	37.56	36.66	37.18	1457298
2017-08-08	37.20	37.54	37.11	37.13	1607521
2017-08-09	37.06	37.63	36.78	37.27	1717346
2017-08-10	37.09	37.51	36.95	37.33	1525926
2017-08-11	37.14	38.09	36.89	37.80	1470536
2017-08-14	38.05	38.16	36.97	37.12	2065921
2017-08-15	37.20	37.75	37.20	37.23	1121058
2017-08-16	37.24	38.00	37.19	37.85	1854676
2017-08-17	37.75	38.20	37.23	37.24	1557039
2017-08-18	37.32	37.39	36.77	37.05	1628881
2017-08-21	37.17	37.47	36.97	37.38	994875
2017-08-22	37.60	37.93	37.06	37.10	1921521
2017-08-23	36.69	37.10	36.32	36.70	1343833
2017-08-24	36.84	36.87	36.13	36.27	2275255
2017-08-25	36.31	36.33	35.69	35.75	3160032
2017-08-28	35.90	36.07	35.42	35.65	4085832
2017-08-29	35.37	35.40	34.98	35.18	2337098
2017-08-30	35.31	35.43	35.13	35.14	2126018
2017-08-31	35.13	35.61	35.10	35.36	2903225
2017-09-01	35.51	35.89	35.47	35.80	3109143
2017-09-05	35.87	37.17	35.85	36.66	4607703
2017-09-06	36.70	36.76	35.88	35.93	2358933
2017-09-07	36.46	36.46	35.69	35.80	1497476
2017-09-08	35.80	35.90	35.50	35.63	1618974
2017-09-11	35.80	36.30	35.80	36.05	6208575
2017-09-12	36.14	36.40	36.00	36.18	1933837
2017-09-13	36.14	37.00	36.00	36.79	1910088
2017-09-14	36.80	37.44	36.69	36.96	3096704
2017-09-15	36.82	37.71	36.82	37.38	2694094
2017-09-18	37.97	39.98	37.83	38.86	3893765
2017-09-19	38.91	39.83	38.86	39.69	2645121
2017-09-20	39.69	40.36	39.69	40.19	2345155
2017-09-21	40.14	40.14	39.29	39.84	1692704
2017-09-22	39.84	40.15	39.56	39.71	2195535
2017-09-25	39.54	39.54	38.64	39.11	3638943
2017-09-26	39.02	39.81	39.02	39.69	1479575
2017-09-27	39.65	40.49	39.35	39.78	2549842
2017-09-28	39.60	40.10	39.46	39.90	1980485
2017-09-29	40.00	40.63	39.63	39.97	2094714
2017-10-02	39.85	40.46	39.78	40.39	1538045
2017-10-03	40.49	40.99	40.22	40.31	2244460
2017-10-04	40.31	40.65	39.78	39.89	2343307
2017-10-05	39.99	40.30	39.75	39.97	4624817
2017-10-06	40.70	41.10	39.22	40.82	8022839
2017-10-09	41.36	43.32	41.36	42.99	82691439
2017-10-10	43.00	43.47	42.18	42.51	4702631
2017-10-11	42.51	43.03	42.28	42.39	2849144
2017-10-12	42.64	43.43	39.31	42.94	3082215
2017-10-13	43.07	43.55	42.77	42.94	2277717
2017-10-16	42.95	43.13	42.53	42.66	1589786
2017-10-17	42.50	42.85	42.43	42.68	1974607
2017-10-18	42.85	42.97	42.46	42.46	1433386
2017-10-19	42.15	42.23	41.51	41.90	2270255
2017-10-20	42.00	42.32	41.93	42.15	2340732
2017-10-23	42.27	42.68	42.10	42.23	1712648
2017-10-24	42.43	42.53	40.68	40.94	3222696
2017-10-25	40.81	40.86	39.44	40.12	3548273
2017-10-26	40.29	40.95	40.29	40.61	2121076
2017-10-27	40.57	40.83	39.80	40.11	1285170
2017-10-30	40.00	40.64	40.00	40.43	2123758
2017-10-31	40.41	40.52	40.00	40.35	1543160
2017-11-01	40.47	40.85	39.88	39.89	1857155
2017-11-02	39.92	40.66	39.92	40.17	1926114
2017-11-03	40.28	41.85	40.28	41.81	3313941
2017-11-06	41.79	42.05	41.12	41.16	2513853
2017-11-07	41.11	41.40	40.94	41.20	1576607
2017-11-08	41.25	41.80	40.99	41.05	1677918
2017-11-09	40.82	41.18	40.43	41.06	1294034
2017-11-10	40.81	41.76	40.81	41.73	1360062
2017-11-13	41.76	42.46	41.48	42.13	1899472
2017-11-14	42.00	42.48	41.56	41.96	1376171
2017-11-15	41.93	41.93	40.78	41.45	1870100
2017-11-16	41.72	42.29	41.63	42.23	1167957
2017-11-17	42.31	42.92	41.78	42.50	1211172
2017-11-20	42.73	42.79	41.77	41.85	1139600
2017-11-21	41.92	42.10	41.24	41.68	1841316
2017-11-22	41.53	41.65	40.20	40.63	1917658
2017-11-24	40.79	41.04	40.42	40.72	1517523
2017-11-27	40.54	40.80	39.78	40.76	1572808
2017-11-28	40.70	41.34	40.36	41.13	2548401
2017-11-29	41.17	41.30	40.37	41.01	1725060
2017-11-30	40.86	41.08	40.37	40.83	5213958
2017-12-01	40.68	41.62	40.11	40.57	3146507
2017-12-04	40.82	41.14	40.31	41.05	3371894
2017-12-05	40.98	41.25	40.71	40.73	1308256
2017-12-06	40.61	41.09	39.90	39.96	1643443
2017-12-07	39.90	40.46	39.85	40.18	1213824
2017-12-08	40.44	41.40	40.31	40.81	1641783
2017-12-11	40.99	41.13	40.43	40.80	1085861
2017-12-12	40.71	41.06	40.50	40.56	724898
2017-12-13	40.48	41.04	40.46	40.62	1976609
2017-12-14	40.69	40.72	40.26	40.49	1285174
2017-12-15	40.42	41.48	40.15	40.54	1575806
2017-12-18	41.00	41.36	40.80	41.20	1290761
2017-12-19	41.40	42.39	41.21	42.01	1870565
2017-12-20	42.06	42.18	40.83	40.91	1147382
2017-12-21	41.59	41.71	40.93	41.09	789978
2017-12-22	40.93	41.40	40.65	40.87	881865
2017-12-26	40.49	40.49	39.47	39.55	990707
2017-12-27	39.70	40.39	39.40	40.19	1127792
2017-12-28	40.32	40.98	40.25	40.68	944912
2017-12-29	40.75	40.88	39.77	40.02	1233418
2018-01-02	40.14	40.91	39.95	40.63	1373309
2018-01-03	41.54	42.54	41.31	42.24	2435419
2018-01-04	42.50	43.09	42.37	42.50	2186273
2018-01-05	42.66	42.80	42.30	42.75	1895927
2018-01-08	42.75	42.84	42.50	42.68	1442818
2018-01-09	42.96	43.55	42.77	43.29	3306820
2018-01-10	43.47	43.50	42.30	42.68	2376600
2018-01-11	42.80	43.85	42.68	43.80	4504155
2018-01-12	44.34	46.15	44.34	45.86	4401431
2018-01-16	46.15	47.82	45.80	46.24	3074675
2018-01-17	46.24	47.17	45.25	45.54	2304502
2018-01-18	45.55	45.90	45.11	45.14	1541093
2018-01-19	45.39	46.01	45.27	45.97	2989690
2018-01-22	46.47	47.59	46.46	47.58	3044590
2018-01-23	47.61	48.05	47.32	47.94	2009416
2018-01-24	48.32	48.75	47.14	47.41	2376881
2018-01-25	46.60	47.79	46.37	47.50	1507090
2018-01-26	47.81	48.21	47.35	48.18	1551932
2018-01-29	47.91	48.10	47.00	47.04	2118965
2018-01-30	46.90	46.98	45.94	46.79	1511176
2018-01-31	47.15	47.35	46.32	46.39	1598025
2018-02-01	46.34	46.79	45.61	46.75	1573980
2018-02-02	46.73	46.73	45.51	45.55	1344065
2018-02-05	45.37	45.86	44.32	44.32	1599321
2018-02-06	43.50	44.20	42.50	43.89	2910927
2018-02-07	43.96	45.30	42.78	44.30	2588708
2018-02-08	41.90	44.07	40.97	41.00	6913442
2018-02-09	41.28	41.65	39.38	40.29	4345733
2018-02-12	40.79	41.12	39.72	39.80	3541926
2018-02-13	39.86	40.71	39.78	40.07	2178002
2018-02-14	39.92	40.51	39.67	40.39	3126213
2018-02-15	40.63	40.87	39.75	40.29	2315130
2018-02-16	40.31	40.93	40.17	40.44	1840520
2018-02-20	40.18	41.02	40.18	40.39	1658424
2018-02-21	40.38	42.03	40.38	41.33	2441136
2018-02-22	41.35	41.94	41.22	41.80	3604035
2018-02-23	42.19	43.77	42.19	43.75	3136978
2018-02-26	44.13	44.61	43.51	43.85	2170621
2018-02-27	43.84	44.23	43.13	43.47	2689410
2018-02-28	43.64	44.02	43.32	43.32	2253983
2018-03-01	43.20	43.61	41.94	42.02	1783962
2018-03-02	41.45	42.53	40.84	42.47	1383782
2018-03-05	42.24	42.68	41.76	42.21	2813629
2018-03-06	42.53	43.02	42.36	42.78	1200449
2018-03-07	42.42	42.48	41.41	41.90	1707506
2018-03-08	42.11	42.16	40.96	41.43	3192984
2018-03-09	41.68	41.87	41.30	41.43	2810461
2018-03-12	41.44	42.19	41.25	41.99	1755656
2018-03-13	42.22	42.53	41.26	41.26	1865343
2018-03-14	41.61	41.85	40.97	41.62	1788661
2018-03-15	41.85	41.95	41.16	41.28	1323592
2018-03-16	41.37	41.66	41.20	41.53	2390227
2018-03-19	41.40	41.46	40.46	40.69	1877775
2018-03-20	40.82	41.41	40.79	41.17	2884428
2018-03-21	41.28	42.35	41.14	41.55	3148866
2018-03-22	40.91	41.13	39.93	40.00	2621993
2018-03-23	40.24	40.50	39.75	40.10	2892090
2018-03-26	40.83	41.31	40.53	41.28	2382455
2018-03-27	41.21	41.32	40.57	40.76	2722440
2018-03-28	40.76	41.12	40.44	40.72	3934456
2018-03-29	40.90	41.86	40.80	41.50	2109325
2018-04-02	41.30	41.36	39.27	39.63	1754696
2018-04-03	40.14	40.63	39.13	39.56	2563837
2018-04-04	38.72	39.95	38.00	39.87	3906352
2018-04-05	40.00	40.36	39.78	40.00	1535905
2018-04-06	39.76	40.02	38.45	38.55	4377691
2018-04-09	39.17	39.81	38.81	39.23	2272510
2018-04-10	40.36	41.20	40.15	40.92	3993691
2018-04-11	40.87	41.60	40.53	41.23	2583575
2018-04-12	41.41	41.73	40.78	41.05	1538312
2018-04-13	41.21	41.25	40.17	40.27	1258814
2018-04-16	40.53	40.59	39.94	40.09	1508693
2018-04-17	40.15	40.80	40.00	40.73	1871529
2018-04-18	40.76	40.99	40.00	40.34	1517858
2018-04-19	40.27	40.91	40.21	40.68	1288506
2018-04-20	40.36	40.89	40.31	40.73	1850126
2018-04-23	40.67	40.71	39.44	39.75	2263005
2018-04-24	40.25	40.67	39.33	39.88	1987071
2018-04-25	39.87	40.10	39.41	39.46	1858342
2018-04-26	39.93	41.74	39.86	41.42	2562291
2018-04-27	41.38	42.14	41.24	42.05	2550255
2018-04-30	42.39	43.19	42.28	42.76	4709973
2018-05-01	42.33	42.63	41.34	42.47	2417944
2018-05-02	37.66	38.29	35.88	37.00	12613978
2018-05-03	36.91	38.24	36.53	36.91	6353382
2018-05-04	36.76	38.69	36.61	38.19	4210607
2018-05-07	38.10	38.29	37.63	37.89	2150494
2018-05-08	38.15	38.35	37.41	37.63	1602265
2018-05-09	37.68	38.00	37.26	37.67	2918626
2018-05-10	37.87	38.32	37.70	37.98	5230458
2018-05-11	37.98	38.13	37.32	37.43	1902897
2018-05-14	37.57	37.62	37.08	37.38	1730423
2018-05-15	37.19	37.19	36.74	37.06	2108213
2018-05-16	37.16	37.61	36.63	37.58	1864642
2018-05-17	37.38	37.79	37.32	37.58	2220034
2018-05-18	37.60	38.29	37.17	38.15	2737180
2018-05-21	38.29	38.97	38.28	38.90	3086436
2018-05-22	38.96	38.96	38.38	38.50	2249458
2018-05-23	38.46	38.66	38.20	38.56	1633744
2018-05-24	38.69	39.23	38.59	38.78	1791451
2018-05-25	38.75	39.12	38.67	38.77	1335683
2018-05-29	38.30	39.04	38.15	38.50	2171564
2018-05-30	38.75	39.64	38.62	39.41	2044867
2018-05-31	39.22	39.91	38.93	39.30	7363354
2018-06-01	39.59	39.91	39.27	39.34	2609169
2018-06-04	38.89	39.62	38.65	39.49	2098559
2018-06-05	39.79	40.60	39.48	40.30	1686463
2018-06-06	40.69	41.30	40.69	41.22	1869047
2018-06-07	41.29	41.37	40.94	41.16	1382378
2018-06-08	41.41	41.78	40.89	41.70	3164613
2018-06-11	41.65	41.83	41.22	41.73	2101449
2018-06-12	41.74	42.41	41.69	42.04	3477424
2018-06-13	42.21	42.33	41.30	41.31	2085439
2018-06-14	41.25	41.36	40.84	41.01	1952900
2018-06-15	40.66	40.77	39.86	40.72	2837863
2018-06-18	40.52	40.78	39.85	40.74	1446926
2018-06-19	40.01	40.41	39.41	40.29	3740548
2018-06-20	40.51	40.87	40.01	40.07	1685949
2018-06-21	40.20	40.50	39.89	40.18	1640719
2018-06-22	40.42	40.71	40.08	40.46	5612718
2018-06-25	40.02	40.05	38.81	39.18	3039608
2018-06-26	39.29	40.11	38.93	39.76	2487153
2018-06-27	39.77	39.91	37.35	37.57	4432422
2018-06-28	37.20	38.92	37.18	38.70	4138481
2018-06-29	38.90	39.03	38.40	38.46	1639850
2018-07-02	37.95	38.09	37.35	37.99	2068710
2018-07-03	38.43	38.72	37.11	37.14	1195344
2018-07-05	37.19	37.19	35.99	36.43	2955192
2018-07-06	36.22	37.53	36.11	37.34	2386134
2018-07-09	37.40	37.48	36.76	37.35	3063130
2018-07-10	37.28	37.42	36.67	36.74	3468811
2018-07-11	36.23	36.79	35.85	36.30	4112336
2018-07-12	36.63	36.93	36.43	36.57	3438837
2018-07-13	36.17	37.10	36.10	36.62	3003607
2018-07-16	36.51	36.58	36.24	36.50	2303384
2018-07-17	36.21	36.81	36.19	36.65	1712768
2018-07-18	36.71	36.98	36.32	36.81	1971107
2018-07-19	36.50	36.67	35.95	36.00	2781472
2018-07-20	34.70	34.79	33.58	33.71	5486199
2018-07-23	33.70	34.58	33.68	34.21	4915386
2018-07-24	34.46	34.55	33.33	33.50	4030018
2018-07-25	33.59	33.59	32.28	32.30	9317387
2018-07-26	32.24	41.46	32.10	35.79	20165733
2018-07-27	38.58	38.60	36.37	37.21	10249346
2018-07-30	37.07	37.07	35.71	36.05	3439601
2018-07-31	35.88	36.69	35.59	36.08	1951511
2018-08-01	35.87	36.25	35.50	35.64	2939554
2018-08-02	34.11	36.60	33.80	35.30	4719953
2018-08-03	35.25	35.60	34.80	35.10	2983612
2018-08-06	35.01	35.12	34.39	34.43	2227695
2018-08-07	34.87	35.27	34.49	34.70	2068421
2018-08-08	34.97	35.00	34.11	34.70	2692727
2018-08-09	34.89	35.20	34.38	34.73	1738387
2018-08-10	34.30	34.55	33.93	34.44	1755633
2018-08-13	34.30	34.38	33.76	34.22	2286637
2018-08-14	36.43	36.77	35.46	35.58	4434128
2018-08-15	35.12	35.33	34.77	35.02	2563693
2018-08-16	35.43	35.64	35.15	35.33	1912656
2018-08-17	34.29	35.27	34.00	34.86	2570075
2018-08-20	34.82	35.35	34.79	35.07	1486315
2018-08-21	35.22	35.82	35.22	35.53	3766030
2018-08-22	35.78	36.48	35.52	35.56	1684358
2018-08-23	35.36	35.53	34.96	35.01	1922750
2018-08-24	35.15	35.46	34.97	35.33	2083764
2018-08-27	35.46	35.96	35.25	35.79	1169141
2018-08-28	36.02	40.19	35.60	37.17	9463158
2018-08-29	38.12	39.60	37.66	39.23	6869012
2018-08-30	38.74	39.29	38.18	38.47	5352797
2018-08-31	38.49	38.88	38.07	38.68	3505330
2018-09-04	38.44	38.75	37.83	38.51	1876150
2018-09-05	38.12	38.50	37.84	38.09	2097668
2018-09-06	38.00	38.22	37.84	38.02	1722573
2018-09-07	38.00	38.33	37.86	38.04	1272934
2018-09-10	38.05	38.05	36.70	36.86	3485570
2018-09-11	31.98	32.47	30.10	31.94	16036440
2018-09-12	32.12	32.82	31.93	32.47	6028298
2018-09-13	33.10	33.45	32.88	33.15	3504267
2018-09-14	33.28	33.77	33.18	33.18	2315939
2018-09-17	33.19	33.67	32.93	33.31	2310814
2018-09-18	33.31	33.90	33.31	33.67	3156846
2018-09-19	33.59	35.16	33.59	34.81	2840303
2018-09-20	35.02	35.37	34.95	35.12	1823950
2018-09-21	35.29	35.57	35.19	35.26	3154369
2018-09-24	34.83	34.83	34.19	34.71	2425556
2018-09-25	34.81	35.38	34.76	34.86	2877412
2018-09-26	34.90	35.30	34.75	35.07	1477467
2018-09-27	35.09	35.15	34.71	34.94	1430302
2018-09-28	34.92	35.45	34.92	35.11	1451723
2018-10-01	35.22	35.26	34.37	34.50	1521993
2018-10-02	34.11	34.40	33.60	34.00	2662949
2018-10-03	34.17	34.48	33.81	33.91	2015176
2018-10-04	33.63	34.73	33.27	33.91	1381524
2018-10-05	34.02	34.19	33.04	33.27	1820364
2018-10-08	32.78	33.44	32.52	33.30	2235709
2018-10-09	33.18	33.99	33.12	33.47	1438390
2018-10-10	33.35	33.47	32.16	32.18	2730439
2018-10-11	31.89	32.80	31.76	32.05	3664204
2018-10-12	32.48	33.22	32.37	32.90	2172655
2018-10-15	32.78	32.78	32.20	32.25	1505443
2018-10-16	32.25	32.87	32.15	32.85	2220890
2018-10-17	32.55	32.75	32.10	32.61	3300381
2018-10-18	32.46	32.98	32.13	32.85	3167292
2018-10-19	33.01	33.35	31.80	31.85	1902245
2018-10-22	32.37	32.96	32.31	32.38	1299325
2018-10-23	31.71	32.16	31.31	32.01	1583602
2018-10-24	31.70	31.96	31.23	31.32	1971195
2018-10-25	31.32	32.01	31.22	31.32	2290528
2018-10-26	31.13	32.10	30.82	31.73	1885193
2018-10-29	32.03	32.21	30.60	31.20	2900946
2018-10-30	31.36	31.79	30.95	31.69	2672059
2018-10-31	34.18	36.83	33.90	36.08	5912670
2018-11-01	36.07	36.07	34.88	35.84	3209399
2018-11-02	36.00	36.67	35.48	36.01	3449565
2018-11-05	36.09	36.36	35.51	36.04	3065505
2018-11-06	35.90	37.69	35.89	37.30	3614783
2018-11-07	37.00	37.28	36.43	37.06	3271791
2018-11-08	36.89	37.73	36.69	37.28	1603029
2018-11-09	36.75	37.23	36.36	36.50	3272191
2018-11-12	36.44	36.69	35.98	36.36	2183909
2018-11-13	36.84	36.90	35.40	35.58	2502028
2018-11-14	35.87	36.52	35.61	35.78	1637283
2018-11-15	35.76	35.95	35.28	35.80	1449865
2018-11-16	35.46	35.72	35.00	35.17	1834730
2018-11-19	34.81	35.28	34.77	35.02	2466034
2018-11-20	34.66	34.88	34.18	34.61	2147591
2018-11-21	35.00	35.25	34.80	34.85	1097855
2018-11-23	34.54	35.16	34.35	34.90	626303
2018-11-26	35.12	35.74	34.93	35.07	1139340
2018-11-27	34.84	35.84	34.84	35.35	2614459
2018-11-28	35.19	36.71	35.19	36.52	3257545
2018-11-29	36.27	36.80	35.08	35.78	2643822
2018-11-30	35.78	36.11	35.35	35.83	2832174
2018-12-03	37.16	37.23	36.07	36.53	1687274
2018-12-04	36.44	36.81	35.40	35.62	1602095
2018-12-06	34.90	35.59	34.55	35.43	1594319
2018-12-07	35.31	35.66	34.91	34.98	1520962
2018-12-10	34.81	35.13	34.41	34.96	1256693
2018-12-11	35.16	35.67	34.75	34.76	1769359
2018-12-12	34.88	36.69	34.66	36.17	1999576
2018-12-13	36.35	36.94	36.13	36.46	1582144
2018-12-14	36.01	36.51	35.48	35.64	871712
2018-12-17	35.41	35.78	34.75	35.00	1361832
2018-12-18	35.33	35.41	34.81	34.84	1239772
2018-12-19	35.00	35.46	33.71	33.97	1312330
2018-12-20	33.86	34.15	32.79	33.06	1710542
2018-12-21	32.96	33.49	32.23	32.26	2094788
2018-12-24	32.31	32.84	31.94	32.27	824993
2018-12-26	32.17	32.99	31.35	32.96	1303000
2018-12-27	32.57	33.39	32.31	33.39	994180
2018-12-28	33.41	33.80	32.85	33.43	1199867
2018-12-31	33.56	33.86	33.17	33.53	795745
2019-01-02	33.23	34.48	33.19	34.22	1265577
2019-01-03	34.00	34.00	32.84	32.88	1246531
2019-01-04	33.43	34.00	33.36	33.81	1646514
2019-01-07	34.10	34.54	33.58	34.20	1820320
2019-01-08	34.48	34.50	33.30	33.58	1997520
2019-01-09	33.51	34.66	33.33	34.58	2176024
2019-01-10	34.49	34.83	34.06	34.46	1570277
2019-01-11	34.32	35.00	34.10	34.90	1197418
2019-01-14	34.46	34.71	33.75	34.09	1296363
2019-01-15	34.12	35.28	34.12	34.67	1559620
2019-01-16	34.73	35.35	34.51	34.94	1253222
2019-01-17	34.80	35.74	34.59	35.43	2365331
2019-01-18	35.75	36.64	35.46	36.16	1852204
2019-01-22	35.82	35.85	34.56	35.02	2393772
2019-01-23	35.00	35.12	33.82	34.24	1851562
2019-01-24	34.26	35.31	34.26	35.29	1848822
2019-01-25	35.50	36.28	35.07	35.41	1489006
2019-01-28	35.12	35.97	34.89	35.61	2267623
2019-01-29	35.70	36.25	35.42	35.99	1765050
2019-01-30	36.17	36.75	35.28	35.89	1783479
2019-01-31	36.06	36.55	35.70	36.45	2552548
2019-02-01	37.65	40.57	37.63	39.35	4764594
2019-02-04	39.71	40.30	38.93	39.25	2302776
2019-02-05	39.13	40.61	38.69	40.52	2807984
2019-02-06	40.50	41.49	40.46	41.11	2516786
2019-02-07	41.00	41.74	40.79	41.66	1752139
2019-02-08	41.32	41.50	40.08	40.45	3318090
2019-02-11	40.39	41.40	40.39	41.13	2709544
2019-02-12	41.02	41.60	41.02	41.32	2722123
2019-02-13	41.43	41.64	41.02	41.29	2460413
2019-02-14	41.04	41.35	40.47	40.97	3184401
2019-02-15	41.00	41.07	40.49	40.69	3217758
2019-02-19	40.79	41.44	40.54	41.19	2160719
2019-02-20	41.24	42.24	41.24	41.88	3659484
2019-02-21	41.62	41.90	41.39	41.74	1935323
2019-02-22	41.79	42.07	41.37	41.52	2681005
2019-02-25	41.73	42.05	41.10	41.65	1720575
2019-02-26	41.69	42.24	41.57	41.94	2311152
2019-02-27	41.95	42.19	41.47	41.54	2353370
2019-02-28	41.08	41.90	41.01	41.72	3078467
2019-03-01	42.08	42.08	41.39	41.40	1546409
2019-03-04	41.75	41.80	40.59	40.93	1924205
2019-03-05	41.00	42.00	40.72	41.60	2962851
2019-03-06	41.74	42.53	41.44	41.63	3186114
2019-03-07	41.50	41.59	40.76	40.88	1958414
2019-03-08	40.76	40.80	39.97	40.30	2093194
2019-03-11	40.32	41.04	40.28	40.76	2105137
2019-03-12	41.02	41.84	41.00	41.14	2358728
2019-03-13	40.59	41.28	40.59	41.00	3280399
2019-03-14	41.15	41.26	40.76	41.14	3834392
2019-03-15	41.44	42.80	41.32	42.70	7581200
2019-03-18	43.09	43.95	42.06	43.50	6545321
2019-03-19	43.68	44.06	43.45	43.50	2911052
2019-03-20	43.26	43.57	42.55	43.19	2187277
2019-03-21	43.17	43.77	42.92	43.23	1492442
2019-03-22	42.90	43.65	42.84	43.44	3786737
2019-03-25	43.28	43.43	42.83	43.31	1918624
2019-03-26	43.30	43.83	43.03	43.34	1956006
2019-03-27	43.45	44.42	43.34	44.18	2504420
2019-03-28	44.21	44.43	43.08	43.75	2477158
2019-03-29	44.00	44.94	43.96	44.91	2577045
2019-04-01	45.07	45.88	44.81	45.60	2930272
2019-04-02	45.60	45.62	45.23	45.42	1594120
2019-04-03	45.69	46.19	45.05	45.32	2255876
2019-04-04	45.39	45.39	44.30	44.53	2080070
2019-04-05	44.73	44.91	44.39	44.66	1802517
2019-04-08	44.50	44.50	44.11	44.15	1600352
2019-04-09	43.92	44.23	43.53	43.68	2067438
2019-04-10	43.84	44.01	42.53	43.60	2991271
2019-04-11	44.02	44.13	43.40	43.68	4872497
2019-04-12	44.01	44.89	43.99	44.50	3137611
2019-04-15	44.34	44.40	43.74	43.75	1804555
2019-04-16	43.88	44.38	43.72	44.26	1903287
2019-04-17	45.48	45.62	44.11	44.34	1680060
2019-04-18	44.61	45.37	44.40	45.24	1684659
2019-04-22	45.07	45.16	44.19	44.41	1193050
2019-04-23	44.31	44.52	44.00	44.32	2762961
2019-04-24	44.26	44.68	43.90	44.02	2707306
2019-04-25	44.37	44.80	43.90	44.68	1562158
2019-04-26	44.66	45.16	44.53	45.03	1820144
2019-04-29	45.00	45.11	44.36	44.75	3414367
2019-04-30	45.66	47.92	45.10	47.54	9720499
2019-05-01	47.47	47.85	45.26	45.51	4321148
2019-05-02	45.52	48.26	45.46	47.14	3618866
2019-05-03	47.30	48.27	47.19	47.36	2298258
2019-05-06	45.66	46.61	45.66	46.50	2077067
2019-05-07	46.17	46.67	45.94	46.21	2307714
2019-05-08	46.21	46.42	45.63	45.96	2095165
2019-05-09	45.59	45.59	44.44	44.71	2842158
2019-05-10	44.57	45.00	44.31	44.85	4094841
2019-05-13	43.98	44.00	42.35	42.65	4200395
2019-05-14	42.79	42.86	42.03	42.50	3018511
2019-05-15	42.51	42.72	42.37	42.39	3048887
2019-05-16	42.44	43.40	42.43	42.70	2692166
2019-05-17	41.57	41.61	40.94	41.43	3583086
2019-05-20	41.13	41.53	40.56	40.69	2693444
2019-05-21	40.95	41.28	40.53	41.28	2658158
2019-05-22	41.02	41.38	39.87	39.99	3314680
2019-05-23	39.48	40.05	39.19	39.31	3315435
2019-05-24	39.86	39.86	38.38	38.49	3426404
2019-05-28	38.60	39.51	38.56	38.70	6577480
2019-05-29	38.50	39.03	38.47	38.77	4051727
2019-05-30	38.93	39.36	38.83	39.30	2982756
2019-05-31	39.10	40.43	39.05	40.01	3458477
2019-06-03	39.93	40.84	39.69	40.75	3464061
2019-06-04	41.01	41.24	40.31	40.71	2539925
2019-06-05	41.02	41.52	41.01	41.35	2759720
2019-06-06	41.25	41.47	40.13	40.29	3577834
2019-06-07	40.51	41.07	40.25	40.87	4368207
2019-06-10	41.18	42.20	41.11	41.38	3568852
2019-06-11	42.00	42.77	41.08	41.18	2958832
2019-06-12	41.10	41.62	40.64	41.19	2342484
2019-06-13	41.35	41.91	41.03	41.16	2129896
2019-06-14	41.03	41.58	41.00	41.16	1245531
2019-06-17	41.08	41.24	40.78	40.97	1099905
2019-06-18	41.25	42.67	41.22	42.56	2398640
2019-06-19	42.78	44.87	42.78	44.85	5905225
2019-06-20	45.14	46.34	45.14	46.23	3673675
2019-06-21	46.27	46.60	45.85	46.07	3727777
2019-06-24	46.25	46.25	45.68	45.94	1731717
2019-06-25	45.79	46.10	45.60	45.98	2036188
2019-06-26	46.30	46.58	45.85	46.33	2379439
2019-06-27	46.24	46.41	45.53	46.08	2877697
2019-06-28	46.12	46.32	45.74	46.20	7216880
2019-07-01	47.03	47.82	45.77	46.08	3105184
2019-07-02	46.09	46.21	43.90	44.48	3058241
2019-07-03	44.54	44.63	43.71	44.45	1672567
2019-07-05	44.42	44.84	44.03	44.39	1637700
2019-07-08	44.25	44.41	43.01	43.12	2381070
2019-07-09	43.21	43.56	42.87	43.30	2680946
2019-07-10	43.58	44.44	43.56	44.20	2842298
2019-07-11	44.30	44.65	44.12	44.43	1771821
2019-07-12	44.40	44.55	43.39	43.70	2206284
2019-07-15	43.95	44.73	43.93	44.18	1785302
2019-07-16	44.00	44.72	44.00	44.40	1337654
2019-07-17	44.40	44.88	44.14	44.36	1644650
2019-07-18	44.45	44.79	44.25	44.42	1915356
2019-07-19	44.76	44.95	44.34	44.34	1612514
2019-07-22	44.57	44.61	43.28	43.51	1846666
2019-07-23	43.53	43.72	43.18	43.63	1042800
2019-07-24	43.67	44.43	43.46	44.40	1747078
2019-07-25	44.52	44.97	44.20	44.83	2467364
2019-07-26	45.16	45.56	45.12	45.31	1765053
2019-07-29	45.13	45.50	44.86	45.43	1975304
2019-07-30	44.96	45.30	43.55	44.00	3350120
2019-07-31	45.30	46.59	44.53	45.50	4690277
2019-08-01	45.84	46.46	44.45	44.70	2484341
2019-08-02	44.62	45.50	44.26	45.17	1877271
2019-08-05	43.53	43.53	42.29	42.82	3439655
2019-08-06	43.47	44.81	43.29	44.66	3046136
2019-08-07	44.03	44.23	43.35	44.04	2031387
2019-08-08	44.29	45.05	43.90	44.85	2505276
2019-08-09	44.71	44.91	43.43	43.82	1878145
2019-08-12	43.62	43.72	42.73	43.02	1485823
2019-08-13	43.17	44.07	42.56	43.07	2351956
2019-08-14	42.24	42.69	41.58	41.82	1982961
2019-08-15	42.21	43.03	42.13	42.60	1862406
2019-08-16	42.86	44.25	42.85	44.11	2125128
2019-08-19	44.75	45.67	44.75	45.43	2492047
2019-08-20	45.19	45.79	45.12	45.67	1817169
2019-08-21	46.00	46.39	45.08	45.22	1425517
2019-08-22	45.16	45.70	44.04	44.11	2298428
2019-08-23	44.10	44.10	42.41	42.57	2387640
2019-08-26	42.94	43.24	42.20	42.32	1146042
2019-08-27	42.79	43.32	42.53	43.18	2617410
2019-08-28	43.06	44.20	42.83	44.18	1672209
2019-08-29	44.64	45.50	44.46	45.33	1464095
2019-08-30	45.47	46.08	45.02	45.43	1374737
2019-09-03	44.87	45.18	43.17	43.64	1734910
2019-09-04	44.03	44.42	43.82	44.32	1427732
2019-09-05	45.10	46.17	44.85	46.11	1598272
2019-09-06	46.20	46.43	45.74	45.80	1226184
2019-09-09	45.75	46.11	45.24	45.67	1210873
2019-09-10	45.60	46.01	44.87	45.95	2251988
2019-09-11	45.65	46.36	44.93	46.34	1523092
2019-09-12	46.62	48.29	46.62	47.91	1734903
2019-09-13	47.76	48.36	46.45	46.60	1311329
2019-09-16	46.37	46.78	45.99	46.53	790947
2019-09-17	46.64	46.89	46.13	46.50	785863
2019-09-18	46.72	46.72	45.38	45.67	1124479
2019-09-19	45.68	46.01	45.34	45.74	1015786
2019-09-20	45.76	46.20	44.53	44.66	1598222
2019-09-23	44.72	45.91	44.54	45.58	1534502
2019-09-24	45.89	46.06	44.22	45.02	1510171
2019-09-25	45.06	45.48	44.35	45.40	1256557
2019-09-26	45.49	46.11	45.41	45.78	1314543
2019-09-27	45.85	46.33	43.94	44.95	2560974
2019-09-30	45.09	45.67	44.96	45.43	1629261
2019-10-01	45.41	45.86	43.90	44.17	1233495
2019-10-02	43.90	44.06	43.15	43.35	1281940
2019-10-03	43.29	44.02	43.25	43.94	1280351
2019-10-04	43.95	44.39	43.63	43.82	1053555
2019-10-07	43.66	43.86	43.16	43.59	1265234
2019-10-08	43.38	43.61	42.49	42.51	1181035
2019-10-09	42.92	43.13	42.39	42.75	1365222
2019-10-10	42.64	43.60	42.25	43.01	1524806
2019-10-11	43.91	45.00	43.61	44.49	1150415
2019-10-14	44.23	44.33	43.09	43.20	1295794
2019-10-15	43.35	44.98	43.20	44.30	1780667
2019-10-16	44.15	44.55	43.76	43.83	1670340
2019-10-17	43.99	44.63	43.92	44.07	881141
2019-10-18	44.02	44.37	43.48	43.82	759657
2019-10-21	44.10	44.47	43.83	44.03	1084336
2019-10-22	44.08	44.18	43.30	43.39	953965
2019-10-23	43.18	43.38	42.65	42.76	1654716
2019-10-24	43.01	43.73	42.72	43.14	1370212
2019-10-25	43.05	44.12	42.88	43.57	1327376
2019-10-28	44.45	44.90	43.37	43.51	1841310
2019-10-29	43.39	44.38	43.20	44.21	2311450
2019-10-30	43.01	44.79	42.61	44.02	4410405
2019-10-31	43.64	43.75	41.40	42.50	3461338
2019-11-01	42.82	42.92	41.23	41.44	3776068
2019-11-04	41.94	42.36	41.80	42.06	3200191
2019-11-05	42.25	42.82	41.81	42.74	3009063
2019-11-06	42.82	43.00	42.01	42.64	2857771
2019-11-07	43.12	43.77	42.98	43.52	3309870
2019-11-08	43.71	43.90	43.22	43.85	2498354
2019-11-11	43.38	43.70	43.03	43.63	1243237
2019-11-12	43.63	43.85	42.67	42.81	2609738
2019-11-13	42.50	42.73	42.41	42.66	1322279
2019-11-14	42.50	42.68	41.97	42.44	2964251
2019-11-15	42.65	43.48	42.48	42.79	1751338
2019-11-18	42.91	42.99	42.30	42.70	1589203
2019-11-19	42.81	43.33	42.50	43.27	1887461
2019-11-20	43.01	43.05	41.86	42.45	2050760
2019-11-21	42.27	42.44	41.76	42.14	1262667
2019-11-22	42.75	42.75	42.13	42.28	1761086
2019-11-25	42.47	43.73	42.41	43.55	2679211
2019-11-26	43.76	44.75	43.63	44.49	4432603
2019-11-27	44.29	44.38	43.63	44.10	1293754
2019-11-29	43.86	44.56	43.45	44.52	1332125
2019-12-02	44.67	44.98	43.95	44.44	1797438
2019-12-03	44.01	44.26	43.80	44.09	2069227
2019-12-04	44.09	44.62	44.09	44.20	1405602
2019-12-05	44.37	44.84	44.08	44.73	2153403
2019-12-06	45.00	45.05	44.54	44.79	1603407
2019-12-09	44.71	45.38	44.50	45.28	2345207
2019-12-10	45.25	45.49	44.99	45.16	2866495
2019-12-11	45.35	46.00	45.26	45.97	1527468
2019-12-12	45.75	46.67	45.45	46.48	2039672
2019-12-13	46.78	47.42	46.55	47.28	1713868
2019-12-16	47.50	48.27	47.42	47.94	1949640
2019-12-17	47.90	48.07	47.51	47.75	2603644
2019-12-18	47.55	47.73	47.13	47.52	2183360
2019-12-19	47.71	47.99	47.43	47.96	1565204
2019-12-20	48.36	49.00	48.10	48.66	2503040
2019-12-23	48.69	48.77	48.15	48.32	1173530
2019-12-24	48.24	48.66	48.01	48.38	349011
2019-12-26	48.64	48.67	48.29	48.55	462876
2019-12-27	48.60	48.79	48.46	48.66	1198714
2019-12-30	48.73	48.73	48.05	48.13	1789978
2019-12-31	48.06	48.33	47.82	48.01	953128
2020-01-02	48.35	49.15	48.35	49.13	1968381
2020-01-03	48.40	48.64	48.00	48.42	1434177
2020-01-06	48.03	48.11	47.20	47.87	1292416
2020-01-07	48.40	48.40	47.58	47.93	1154784
2020-01-08	48.12	48.79	47.82	48.54	1097589
2020-01-09	49.20	49.38	48.48	48.50	1270898
2020-01-10	50.33	50.74	48.68	48.80	2505659
2020-01-13	48.90	49.06	48.13	48.13	1536677
2020-01-14	48.75	49.10	48.24	48.46	2040825
2020-01-15	48.56	49.00	48.24	48.65	1578534
2020-01-16	48.89	49.73	48.76	49.63	2101825
2020-01-17	50.00	50.60	49.77	49.85	1896802
2020-01-21	47.49	47.50	45.97	46.00	4229209
2020-01-22	47.00	47.80	46.66	46.99	4259276
2020-01-23	45.05	45.20	43.82	44.68	5444397
2020-01-24	44.77	45.10	43.62	44.25	3212201
2020-01-27	41.02	42.64	40.62	41.92	7311969
2020-01-28	43.06	45.35	43.01	45.05	7403963
2020-01-29	44.94	45.84	44.54	45.01	4415928
2020-01-30	43.94	44.30	43.35	44.00	3948863
2020-01-31	43.90	43.90	42.41	43.07	3253472
2020-02-03	43.06	43.50	42.89	43.12	3592765
2020-02-04	44.04	44.92	43.93	44.31	3485685
2020-02-05	44.88	44.89	44.09	44.46	2653163
2020-02-06	43.60	44.93	43.51	43.73	3986856
2020-02-07	43.04	43.16	42.50	42.71	4549694
2020-02-10	42.20	42.65	41.60	42.41	4177220
2020-02-11	42.86	44.23	42.85	43.81	5659127
2020-02-12	44.25	45.48	44.15	45.42	3515855
2020-02-13	44.89	45.27	44.40	45.01	2966317
2020-02-14	45.13	45.21	44.34	44.85	1988030
2020-02-18	44.80	45.06	44.44	44.80	4382035
2020-02-19	45.03	46.25	44.91	46.04	3243783
2020-02-20	46.06	46.76	45.70	46.05	3487138
2020-02-21	45.83	46.16	45.49	45.87	2740681
2020-02-24	43.83	44.64	43.44	44.11	3836819
2020-02-25	44.52	45.29	43.47	43.81	4149867
2020-02-26	43.91	44.45	43.29	43.51	4135906
2020-02-27	43.00	44.97	42.37	43.75	4660840
2020-02-28	42.60	43.79	42.26	43.79	5600405
2020-03-02	43.85	44.29	43.01	44.17	3540737
2020-03-03	44.27	45.05	43.67	44.77	2739108
2020-03-04	44.78	45.29	44.49	45.23	2556547
2020-03-05	44.45	45.05	43.47	44.17	2953424
2020-03-06	43.13	43.86	41.90	42.57	3561268
2020-03-09	40.79	43.04	40.42	42.93	3359542
2020-03-10	43.26	44.30	42.75	43.66	3656171
2020-03-11	42.91	43.36	40.97	41.78	3891705
2020-03-12	39.81	41.01	39.16	39.24	4883145
2020-03-13	40.83	41.96	39.94	41.73	3936922
2020-03-16	39.25	41.98	38.33	41.36	5142108
2020-03-17	41.15	44.10	39.73	43.94	5347797
2020-03-18	41.02	42.97	39.54	40.76	3515372
2020-03-19	40.50	43.11	39.54	40.01	3667032
2020-03-20	41.04	41.83	39.05	40.01	5471319
2020-03-23	41.43	43.06	39.86	41.26	4338531
2020-03-24	43.60	44.19	41.73	42.90	3388875
2020-03-25	43.47	46.25	42.55	44.46	3127187
2020-03-26	44.28	45.35	44.28	45.05	2320076
2020-03-27	44.02	44.19	41.70	42.56	3007260
2020-03-30	42.15	43.00	41.55	42.31	2288147
2020-03-31	41.88	43.76	41.33	42.63	2657717
2020-04-01	41.20	42.15	40.44	40.99	3219979
2020-04-02	40.94	42.42	40.05	42.00	3355171
2020-04-03	42.00	42.18	40.50	41.29	2830475
2020-04-06	42.00	43.84	41.82	43.67	2266305
2020-04-07	44.37	45.22	43.31	43.35	3297351
2020-04-08	43.15	44.97	43.15	44.85	2237938
2020-04-09	44.77	46.29	44.29	45.48	1916867
2020-04-13	45.30	45.82	44.47	45.75	958827
2020-04-14	46.33	47.00	45.78	45.99	1677507
2020-04-15	45.72	45.72	44.56	44.67	1567446
2020-04-16	44.85	45.00	43.52	43.57	3062036
2020-04-17	44.25	45.57	44.01	45.37	2765576
2020-04-20	45.22	45.67	44.81	45.21	4882692
2020-04-21	44.76	45.15	43.99	44.44	3098719
2020-04-22	44.99	45.97	44.87	45.66	2731570
2020-04-23	45.59	46.06	45.05	45.68	2605000
2020-04-24	45.50	46.01	43.76	43.95	2909266
2020-04-27	45.29	46.75	44.94	45.93	3196376
2020-04-28	46.71	47.38	45.53	45.90	2157112
2020-04-29	47.46	49.96	46.70	49.91	5043006
2020-04-30	49.23	50.04	48.30	48.46	3416578
2020-05-01	47.14	47.14	46.08	46.41	2683920
2020-05-04	46.07	46.20	45.14	45.63	2834688
2020-05-05	46.30	46.97	45.88	46.00	1124159
2020-05-06	46.50	47.43	46.50	47.22	2168568
2020-05-07	47.49	47.95	46.88	47.12	2098919
2020-05-08	47.56	48.60	47.47	48.55	1963423
2020-05-11	48.53	49.64	48.01	48.92	1940979
2020-05-12	49.24	49.78	48.97	48.97	2424970
2020-05-13	48.97	49.49	48.13	48.77	2207604
2020-05-14	48.02	49.16	47.59	48.81	2904191
2020-05-15	48.62	49.21	46.72	47.15	3192483
2020-05-18	48.22	48.36	46.30	46.56	2976941
2020-05-19	46.89	48.97	46.81	48.75	2552960
2020-05-20	49.38	49.90	49.18	49.48	2350415
2020-05-21	49.29	49.29	47.00	47.52	2976773
2020-05-22	46.61	46.61	43.50	43.63	4664632
2020-05-26	45.40	46.10	45.00	45.09	5022859
2020-05-27	45.83	46.19	44.59	45.09	3072449
2020-05-28	45.59	46.09	44.38	44.38	2361267
2020-05-29	44.35	46.35	44.11	46.34	4361881
2020-06-01	46.65	47.25	46.20	46.97	1801596
2020-06-02	47.20	47.54	46.67	47.53	2833561
2020-06-03	48.42	49.41	48.16	49.00	2494841
2020-06-04	48.61	49.79	48.31	49.61	2579238
2020-06-05	50.00	50.50	49.41	49.72	1849075
2020-06-08	50.00	51.52	49.88	51.49	2078793
2020-06-09	51.10	51.36	50.30	50.94	1929271
2020-06-10	50.74	50.99	49.66	50.21	1460150
2020-06-11	49.16	49.89	48.44	48.73	1924587
2020-06-12	50.02	50.64	48.83	49.25	2351404
2020-06-15	47.88	47.90	46.67	47.53	3562221
2020-06-16	48.61	48.61	46.62	47.27	3302360
2020-06-17	49.14	51.53	48.02	50.68	5286092
2020-06-18	49.81	50.72	49.71	50.39	2132687
2020-06-19	52.02	52.61	51.21	51.31	2751841
2020-06-22	51.06	51.65	50.60	50.96	1658440
2020-06-23	51.24	51.36	50.43	50.81	1585506
2020-06-24	50.30	50.63	48.67	49.70	1755499
2020-06-25	49.59	50.04	48.95	49.82	1864884
2020-06-26	49.78	50.62	48.97	49.66	6619200
2020-06-29	49.42	49.53	48.36	48.97	1445339
2020-06-30	49.00	49.00	47.53	48.07	2702618
2020-07-01	48.07	48.62	47.66	47.67	1476479
2020-07-02	48.59	49.85	48.29	49.44	2529226
2020-07-06	50.67	51.25	49.75	50.44	2697263
2020-07-07	50.11	51.43	49.70	50.58	1979558
2020-07-08	51.00	51.54	50.35	51.11	1865297
2020-07-09	51.36	51.96	50.62	51.48	1745953
2020-07-10	51.21	51.40	50.56	51.39	792565
2020-07-13	51.57	52.74	50.68	50.71	2053019
2020-07-14	50.24	50.62	49.51	50.56	1649885
2020-07-15	51.10	52.52	50.75	52.48	1559466
2020-07-16	51.21	51.99	51.12	51.77	1163817
2020-07-17	52.06	52.91	51.84	52.55	2052657
2020-07-20	52.81	53.70	52.61	53.16	1522261
2020-07-21	53.59	54.68	53.42	53.58	1332564
2020-07-22	53.67	53.92	53.15	53.33	946304
2020-07-23	53.32	53.74	52.05	52.51	961274
2020-07-24	51.50	52.74	51.22	52.64	1172401
2020-07-27	52.83	53.43	52.50	53.24	972527
2020-07-28	53.24	53.24	52.18	52.60	1640823
2020-07-29	52.21	53.86	52.21	53.75	2297309
2020-07-30	50.39	52.97	49.88	50.75	3609677
2020-07-31	50.50	52.00	50.06	51.24	2661702
2020-08-03	51.60	52.45	51.46	52.22	1359602
2020-08-04	52.43	52.97	51.88	52.64	1194052
2020-08-05	53.00	53.67	52.68	53.19	1108990
2020-08-06	53.73	54.29	53.19	54.26	1384508
2020-08-07	54.02	54.29	53.03	53.35	1548402
2020-08-10	53.39	53.77	52.75	52.91	1085811
2020-08-11	53.20	54.17	53.20	53.79	1581434
2020-08-12	54.00	54.96	53.83	54.92	1270274
2020-08-13	54.92	55.15	54.21	54.45	1469251
2020-08-14	54.41	54.71	54.12	54.51	1440469
2020-08-17	54.76	56.09	54.63	55.62	1340706
2020-08-18	55.80	55.94	54.80	55.75	1034646
2020-08-19	55.67	55.69	54.50	54.60	1241415
2020-08-20	54.53	54.53	53.74	53.95	1938021
2020-08-21	54.17	54.83	54.01	54.64	1278059
2020-08-24	55.05	55.41	54.29	54.59	846279
2020-08-25	55.00	55.24	54.82	55.07	874282
2020-08-26	55.17	55.79	54.45	55.40	865501
2020-08-27	55.62	55.74	54.95	55.20	773273
2020-08-28	56.17	56.94	55.56	56.50	2301114
2020-08-31	58.05	59.35	57.60	57.71	3620969
2020-09-01	58.61	58.61	57.58	58.29	2430954
2020-09-02	58.50	58.68	57.54	57.93	2290387
2020-09-03	57.50	57.76	55.60	55.92	2508483
2020-09-04	54.30	54.33	52.10	53.82	5310919
2020-09-08	52.94	53.16	52.20	52.32	2654795
2020-09-09	52.08	53.57	52.08	53.20	3911202
2020-09-10	51.25	51.39	50.25	50.66	10557289
2020-09-11	51.00	51.99	51.00	51.36	8552960
2020-09-14	52.25	52.75	51.94	52.17	2648025
2020-09-15	52.34	52.55	51.59	52.00	2401932
2020-09-16	52.16	52.95	51.88	51.97	1763982
2020-09-17	51.52	52.03	51.44	52.01	2194951
2020-09-18	52.13	52.28	50.74	51.30	2539728
2020-09-21	50.29	51.01	49.81	50.72	1693307
2020-09-22	50.69	51.34	50.14	51.20	1663470
2020-09-23	50.87	50.96	50.15	50.36	2317756
2020-09-24	50.05	51.84	49.86	51.39	2590191
2020-09-25	51.09	51.46	50.21	51.43	1467878
2020-09-28	51.87	52.05	51.52	52.00	1387418
2020-09-29	52.05	52.05	51.47	51.56	2374895
2020-09-30	51.94	53.13	51.84	52.95	2218504
2020-10-01	53.50	53.60	52.91	53.00	1061046
2020-10-02	52.22	53.43	52.19	52.98	723215
2020-10-05	53.17	53.72	52.79	53.55	1492808
2020-10-06	53.47	54.23	53.14	53.31	2461152
2020-10-07	53.80	53.92	52.65	53.37	1468682
2020-10-08	53.38	53.90	53.01	53.72	1224971
2020-10-09	53.96	54.70	53.50	53.99	1179782
2020-10-12	54.28	54.28	53.50	53.90	1372479
2020-10-13	54.07	54.45	53.63	54.17	1460710
2020-10-14	53.94	54.17	53.25	53.41	2160122
2020-10-15	52.80	53.80	52.10	53.34	2357407
2020-10-16	53.66	54.17	53.44	53.48	2472188
2020-10-19	53.60	54.06	52.76	52.80	2133418
2020-10-20	53.12	54.09	53.12	53.73	2460511
2020-10-21	53.93	54.46	53.48	53.82	2003111
2020-10-22	54.11	54.94	53.61	54.70	2504009
2020-10-23	54.74	55.49	53.92	55.27	1630415
2020-10-26	54.73	55.22	54.05	54.63	1513436
2020-10-27	54.78	54.84	53.97	53.98	2450985
2020-10-28	53.22	53.55	52.22	52.22	2441098
2020-10-29	54.49	55.28	53.17	54.22	3938577
2020-10-30	53.89	54.06	52.95	53.23	3483185
2020-11-02	53.59	53.90	52.18	52.65	3736520
2020-11-03	52.63	53.40	52.50	53.15	3794480
2020-11-04	53.58	56.05	52.91	55.24	3502534
2020-11-05	55.67	56.16	55.04	56.02	2870743
2020-11-06	56.15	57.61	56.11	57.20	2250249
2020-11-09	58.51	58.98	57.36	57.37	3478893
2020-11-10	57.26	57.68	56.56	57.33	3261301
2020-11-11	57.62	59.05	57.49	58.84	2069434
2020-11-12	58.47	59.06	57.69	57.70	1941792
2020-11-13	58.17	58.23	57.17	57.76	1233670
2020-11-16	58.24	58.49	57.84	58.05	1678564
2020-11-17	58.23	58.63	57.67	57.80	1710583
2020-11-18	58.49	60.08	58.35	59.81	5008233
2020-11-19	60.18	60.92	60.09	60.25	2696546
2020-11-20	60.02	60.97	59.74	60.11	1736263
2020-11-23	60.55	60.55	59.47	59.72	1661828
2020-11-24	60.06	60.80	59.95	60.37	2035727
2020-11-25	59.88	59.98	58.67	58.71	1794784
2020-11-27	58.75	59.16	58.20	58.40	1116095
2020-11-30	57.81	57.83	56.32	56.38	6564730
2020-12-01	57.66	58.70	57.28	58.17	3223088
2020-12-02	57.85	58.00	56.26	56.62	2597894
2020-12-03	57.26	57.80	56.60	56.81	2290466
2020-12-04	57.40	57.73	56.29	56.76	2756171
2020-12-07	57.23	57.95	56.77	57.11	2727658
2020-12-08	56.89	57.24	56.60	57.21	1380339
2020-12-09	57.13	57.22	56.40	56.76	1535535
2020-12-10	56.94	57.98	56.83	57.36	1724667
2020-12-11	56.47	57.33	56.32	56.79	1306336
2020-12-14	57.01	57.29	56.57	56.75	1641754
2020-12-15	57.35	57.66	56.35	57.47	1426342
2020-12-16	57.68	58.37	57.37	57.82	1782182
2020-12-17	58.39	58.77	57.66	58.29	2593114
2020-12-18	58.40	58.77	57.68	58.24	2079380
2020-12-21	57.37	57.92	57.18	57.61	1172288
2020-12-22	57.39	57.48	56.37	57.21	1522814
2020-12-23	57.56	58.00	57.27	57.55	821851
2020-12-24	57.67	57.79	57.26	57.71	263711
2020-12-28	57.59	57.65	56.69	57.12	834041
2020-12-29	57.42	57.70	56.66	56.84	913709
2020-12-30	57.51	57.98	57.07	57.12	863142
2020-12-31	57.16	57.41	56.69	57.09	753687
2021-01-04	57.51	58.50	56.59	57.05	2235038
2021-01-05	57.45	58.36	57.43	58.21	1284151
2021-01-06	58.39	59.12	57.72	58.02	1417083
2021-01-07	57.77	58.31	56.86	58.06	2001650
2021-01-08	58.44	59.90	58.44	59.87	1657139
2021-01-11	59.83	61.18	59.47	59.78	1916319
2021-01-12	59.94	60.01	57.64	58.19	1776899
2021-01-13	57.79	58.52	57.41	58.41	1754492
2021-01-14	58.74	58.82	57.44	57.49	1257008
2021-01-15	57.37	57.54	56.76	57.16	1283617
2021-01-19	58.00	59.98	57.89	59.29	2408217
2021-01-20	59.56	59.86	58.73	59.04	2094286
2021-01-21	58.93	59.68	58.32	59.31	1194448
2021-01-22	59.11	59.11	58.11	58.72	1905715
2021-01-25	59.09	59.85	58.37	58.37	1440426
2021-01-26	58.35	59.43	57.66	59.34	1078652
2021-01-27	59.13	59.46	57.65	58.07	1479848
2021-01-28	58.00	58.00	56.36	57.02	1395230
2021-01-29	56.82	57.45	56.51	56.71	1523516
2021-02-01	57.30	58.04	57.08	57.78	1418353
2021-02-02	58.62	59.65	58.18	58.50	1591989
2021-02-03	58.51	59.99	57.12	57.28	2466338
2021-02-04	56.00	56.67	55.03	55.98	3190269
2021-02-05	56.58	57.91	56.47	57.39	2536767
2021-02-08	57.72	59.72	57.15	59.66	2910593
2021-02-09	59.92	62.48	59.60	61.06	2998184
2021-02-10	61.55	62.49	60.29	60.50	2839519
2021-02-11	60.83	61.96	60.60	61.75	1422982
2021-02-12	61.64	62.79	61.51	62.59	826278
2021-02-16	62.42	64.63	62.42	64.35	2931140
2021-02-17	64.07	64.64	63.51	64.18	2817973
2021-02-18	63.15	63.91	62.47	63.30	2250207
2021-02-19	63.74	64.19	62.48	62.56	2323614
2021-02-22	62.59	62.72	60.71	61.50	3029415
2021-02-23	61.33	61.33	59.49	60.12	4036106
2021-02-24	60.00	60.72	59.30	60.33	1931125
2021-02-25	60.48	60.93	59.40	60.16	3844189
2021-02-26	59.77	60.84	59.39	59.84	3686835
2021-03-01	60.57	61.04	59.39	59.72	1845285
2021-03-02	59.47	59.88	59.15	59.31	3447858
2021-03-03	59.60	60.77	59.56	59.61	1565478
2021-03-04	59.80	61.10	58.93	59.18	3039634
2021-03-05	59.89	61.19	59.16	60.42	2356004
2021-03-08	60.42	61.50	60.23	60.97	2578560
2021-03-09	61.13	62.09	61.10	61.49	2093269
2021-03-10	61.56	61.70	60.21	60.64	2008570
2021-03-11	61.07	61.89	60.99	61.65	1521971
2021-03-12	61.37	61.44	60.60	61.18	1068040
2021-03-15	61.20	62.91	60.20	62.68	2256365
2021-03-16	62.63	63.35	61.99	62.15	1756176
2021-03-17	61.98	61.98	61.00	61.25	2382067
2021-03-18	61.07	61.33	60.05	60.55	1231644
2021-03-19	60.60	61.09	60.20	60.55	2612427
2021-03-22	60.92	61.83	60.62	61.16	1383180
2021-03-23	60.76	60.85	60.02	60.18	1305558
2021-03-24	60.05	60.67	59.51	60.29	2215266
2021-03-25	59.95	60.63	59.21	59.72	1662530
2021-03-26	59.65	60.00	58.31	59.42	1862950
2021-03-29	59.50	59.50	57.89	58.41	1881105
2021-03-30	58.04	59.17	58.01	58.63	1401629
2021-03-31	58.76	59.68	58.50	59.21	2761833
2021-04-01	59.93	59.95	59.00	59.13	1065462
2021-04-05	59.34	59.65	58.99	59.21	1189094
2021-04-06	59.44	60.27	59.25	59.87	2065064
2021-04-07	59.69	60.03	58.76	59.76	1637396
2021-04-08	60.38	61.09	59.99	60.19	1523424
2021-04-09	59.69	60.27	59.13	59.85	1408357
2021-04-12	59.68	60.14	59.58	60.03	1567360
2021-04-13	60.19	60.82	60.04	60.23	1356907
2021-04-14	59.97	60.40	59.56	59.87	930024
2021-04-15	60.03	60.26	59.57	59.80	1094390
2021-04-16	60.11	60.55	59.81	60.10	792738
2021-04-19	60.62	60.78	59.52	59.53	1163240
2021-04-20	59.08	59.36	58.22	59.00	3145305
2021-04-21	58.73	59.05	58.39	58.47	2346535
2021-04-22	58.45	59.08	57.92	58.74	3428910
2021-04-23	59.02	59.31	58.52	59.13	1537448
2021-04-26	59.55	60.38	59.13	59.93	3240967
2021-04-27	60.33	60.56	59.76	59.91	3185333
2021-04-28	61.47	63.72	61.10	63.42	3129418
2021-04-29	63.61	63.90	62.74	63.16	1780888
2021-04-30	63.03	63.76	62.69	62.92	1548914
2021-05-03	63.25	63.34	61.81	62.10	1994626
2021-05-04	62.18	62.35	61.26	61.61	2415624
2021-05-05	61.60	62.24	61.36	61.97	824069
2021-05-06	62.27	62.30	61.52	61.96	1653688
2021-05-07	61.95	62.60	61.69	62.11	2040272
2021-05-10	61.81	61.96	60.62	60.75	1553661
2021-05-11	60.34	61.99	60.26	61.82	1921853
2021-05-12	61.38	61.50	60.19	60.23	2303304
2021-05-13	60.66	61.77	60.51	61.27	2336249
2021-05-14	61.68	63.51	61.58	63.12	1915383
2021-05-17	62.65	63.83	62.65	63.46	1523109
2021-05-18	63.74	64.62	63.45	63.82	1950412
2021-05-19	63.47	65.15	63.12	65.00	3243384
2021-05-20	65.00	65.61	64.73	65.19	2935099
2021-05-21	65.18	65.40	64.59	64.94	1419857
2021-05-24	65.07	65.63	64.87	65.14	1217961
2021-05-25	65.59	65.85	65.04	65.19	1115032
2021-05-26	65.51	66.28	65.00	65.86	1358870
2021-05-27	66.13	67.13	65.93	67.07	4975476
2021-05-28	66.72	67.97	66.52	67.64	3122356
2021-06-01	68.21	69.41	67.89	68.70	3747021
2021-06-02	68.80	69.67	68.70	69.40	4003808
2021-06-03	69.02	69.20	67.64	67.79	1820517
2021-06-04	67.93	68.38	67.63	68.15	1111852
2021-06-07	68.15	68.81	68.00	68.80	1467604
2021-06-08	68.98	69.38	68.45	69.32	2451351
2021-06-09	69.40	69.58	68.55	68.60	2039156
2021-06-10	68.89	69.36	68.76	69.13	2664093
2021-06-11	69.12	69.43	69.03	69.34	878245
2021-06-14	69.41	69.54	68.79	69.08	1700945
2021-06-15	69.00	69.00	67.67	68.05	1359094
2021-06-16	67.95	68.02	66.86	67.00	1741529
2021-06-17	66.91	67.44	65.60	65.82	4096872
2021-06-18	66.33	66.62	65.16	65.81	3533325
2021-06-21	66.20	66.75	65.62	66.64	2434422
2021-06-22	66.39	66.92	66.39	66.50	1386960
2021-06-23	66.82	67.11	66.40	66.49	1164907
2021-06-24	66.72	67.44	66.50	66.98	1056693
2021-06-25	66.92	67.05	65.98	66.00	2352991
2021-06-28	66.18	66.38	65.24	65.72	1278335
2021-06-29	65.51	65.99	65.04	65.94	1216626
2021-06-30	65.87	66.65	65.79	66.25	2001233
2021-07-01	66.41	66.55	65.70	66.01	1239113
2021-07-02	66.10	66.52	65.95	66.29	1308208
2021-07-06	65.98	66.62	65.67	66.58	1540788
2021-07-07	66.21	66.91	66.00	66.59	1581942
2021-07-08	65.56	65.99	65.12	65.39	1749034
2021-07-09	65.83	65.85	65.30	65.36	1829873
2021-07-12	65.32	65.78	65.20	65.54	1297759
2021-07-13	65.74	66.04	65.32	65.34	1237141
2021-07-14	65.50	65.80	64.73	64.97	1728065
2021-07-15	64.95	65.58	64.78	65.30	1066047
2021-07-16	65.70	65.96	64.67	64.70	1237566
2021-07-19	64.10	64.49	63.28	63.78	1497066
2021-07-20	64.09	64.86	63.79	64.64	1626601
2021-07-21	64.83	65.67	64.54	65.19	1175152
2021-07-22	65.33	66.09	65.15	65.73	1145888
2021-07-23	65.36	66.26	65.13	66.16	1489010
2021-07-26	65.44	65.91	64.28	64.49	2538378
2021-07-27	61.30	61.68	59.85	61.25	5637754
2021-07-28	62.44	63.44	62.00	62.37	3174919
2021-07-29	61.30	62.66	60.55	62.40	3066478
2021-07-30	61.68	62.62	61.68	62.19	2305096
2021-08-02	62.42	62.73	60.92	61.88	3812064
2021-08-03	62.22	62.22	60.83	61.44	3697665
2021-08-04	61.76	62.56	61.51	62.47	2564241
2021-08-05	62.49	62.49	61.34	61.53	1879735
2021-08-06	61.73	62.11	61.55	61.74	1570821
2021-08-09	61.76	61.95	61.16	61.35	1411734
2021-08-10	61.51	61.58	60.67	61.10	2895648
2021-08-11	61.10	61.52	60.91	61.28	1568602
2021-08-12	60.74	61.20	60.31	61.15	968746
2021-08-13	60.93	61.77	60.93	61.54	1780620
2021-08-16	61.35	61.55	60.62	60.77	1420335
2021-08-17	60.00	60.30	58.94	60.28	3633322
2021-08-18	60.52	60.90	59.03	59.13	2815480
2021-08-19	58.58	59.34	58.34	58.96	1992142
2021-08-20	58.83	59.31	58.68	59.17	1542430
2021-08-23	59.66	60.40	59.47	60.06	2313929
2021-08-24	60.44	61.31	60.40	61.01	2968737
2021-08-25	60.71	61.40	60.48	61.16	1916380
2021-08-26	61.19	61.55	60.16	60.30	2297957
2021-08-27	60.07	60.49	59.70	60.36	1283320
2021-08-30	60.45	60.92	60.18	60.55	2234100
2021-08-31	61.17	62.08	61.03	61.56	4013161
2021-09-01	61.75	62.78	61.75	62.08	2151930
2021-09-02	62.28	62.77	62.13	62.43	1612798
2021-09-03	62.79	63.34	62.36	62.50	1384360
2021-09-07	62.93	63.45	62.28	62.47	2050962
2021-09-08	62.10	62.36	60.44	61.58	2496918
2021-09-09	61.19	62.05	60.88	61.47	2286221
2021-09-10	62.02	62.47	61.26	61.31	2186743
2021-09-13	61.20	61.99	60.94	61.94	1483414
2021-09-14	61.76	61.79	60.99	61.22	1169556
2021-09-15	58.10	58.87	57.01	57.60	4317493
2021-09-16	56.69	56.85	55.17	55.68	4596411
2021-09-17	55.53	55.90	54.85	54.85	4799035
2021-09-20	53.63	54.03	52.53	53.56	3567586
2021-09-21	53.90	54.89	53.80	54.15	3624619
2021-09-22	54.55	55.32	54.15	54.42	4981506
2021-09-23	54.85	56.54	54.84	56.44	6160806
2021-09-24	56.90	58.40	56.89	58.14	5070905
2021-09-27	58.01	58.85	58.01	58.68	3840864
2021-09-28	58.64	59.18	58.52	58.89	3749860
2021-09-29	58.67	58.87	58.04	58.44	2948425
2021-09-30	59.23	59.80	58.09	58.11	3249060
2021-10-01	58.34	58.67	57.37	58.43	2418686
2021-10-04	57.78	58.11	57.16	57.90	2696079
2021-10-05	57.51	58.47	57.51	58.26	2712483
2021-10-06	57.94	58.40	57.39	58.38	1770060
2021-10-07	60.01	60.13	58.90	59.41	2492103
2021-10-08	59.32	59.76	58.92	59.30	1995450
2021-10-11	59.53	59.84	58.90	59.19	1634839
2021-10-12	58.99	59.54	58.02	58.34	2437354
2021-10-13	58.62	58.95	57.89	58.94	1507479
2021-10-14	58.90	59.58	58.80	59.56	1222986
2021-10-15	59.99	61.10	59.68	60.86	2131298
2021-10-18	60.97	61.13	60.46	60.89	1952520
2021-10-19	61.13	61.29	60.45	61.06	1547371
2021-10-20	60.51	61.19	60.13	60.43	1961330
2021-10-21	60.05	60.71	59.89	60.64	1940288
2021-10-22	60.53	60.99	60.21	60.47	1386656
2021-10-25	60.32	60.36	58.93	60.26	2005255
2021-10-26	60.27	60.37	58.98	59.34	2045217
2021-10-27	59.14	59.44	58.31	58.64	2248172
2021-10-28	58.79	59.25	57.23	57.89	2742616
2021-10-29	57.01	57.36	56.19	57.08	2479138
2021-11-01	57.03	58.50	56.72	58.24	3243852
2021-11-02	58.20	58.20	55.70	56.17	4134778
2021-11-03	56.42	57.67	56.25	57.32	2662878
2021-11-04	57.56	57.70	56.11	56.32	3034852
2021-11-05	57.16	58.25	56.97	57.02	2661794
2021-11-08	56.58	57.24	55.78	56.31	1929857
2021-11-09	56.68	56.68	55.17	55.19	1566731
2021-11-10	55.00	55.78	54.81	55.11	1383238
2021-11-11	55.27	55.64	54.84	55.07	1593442
2021-11-12	55.00	55.14	54.59	54.67	1541822
2021-11-15	54.84	55.19	54.58	54.82	1473665
2021-11-16	55.05	55.36	54.64	54.98	1753127
2021-11-17	54.92	55.23	54.10	54.56	1494040
2021-11-18	54.49	54.70	53.32	53.46	2015720
2021-11-19	53.29	53.83	52.88	53.49	2234285
2021-11-22	53.66	53.98	53.24	53.23	1620684
2021-11-23	53.33	53.55	52.62	53.00	1783847
2021-11-24	52.61	53.79	52.58	53.33	1413589
2021-11-26	52.49	52.60	50.60	51.12	2119961
2021-11-29	51.48	51.48	49.96	50.47	3367202
2021-11-30	50.16	50.96	49.85	50.10	4752640
2021-12-01	50.83	51.62	49.70	49.71	2462284
2021-12-02	50.17	50.93	49.47	50.09	2652446
2021-12-03	49.77	50.20	48.19	48.65	3149460
2021-12-06	48.82	51.04	48.82	50.86	3373743
2021-12-07	51.68	52.98	51.68	52.06	2099991
2021-12-08	52.00	52.25	51.49	51.73	1611608
2021-12-09	51.31	51.89	51.09	51.34	1456180
2021-12-10	51.39	51.50	50.35	50.65	2382375
2021-12-13	50.47	50.47	48.86	49.61	3216193
2021-12-14	49.03	49.80	48.57	48.61	1867809
2021-12-15	48.06	48.06	47.15	47.81	3505075
2021-12-16	48.11	49.19	47.90	48.72	2957711
2021-12-17	48.38	49.10	47.40	48.63	3466516
2021-12-20	47.33	48.13	46.91	47.20	2253251
2021-12-21	47.61	49.07	47.32	48.50	1586556
2021-12-22	48.25	48.48	47.83	47.92	1316045
2021-12-23	48.26	48.38	47.73	48.24	1159534
2021-12-27	48.05	48.33	47.69	48.20	1870207
2021-12-28	48.06	48.45	47.75	47.90	1577317
2021-12-29	47.85	48.04	47.01	47.39	1573267
2021-12-30	47.67	49.38	47.62	49.28	2787904
2021-12-31	49.06	50.34	49.06	49.84	2484102
2022-01-03	49.84	50.39	49.07	49.54	1715069
2022-01-04	49.65	49.68	48.72	49.00	2094272
2022-01-05	48.74	49.66	48.01	48.03	1778551
2022-01-06	48.33	49.02	47.64	48.71	1829348
2022-01-07	48.54	50.41	48.54	49.69	2493651
2022-01-10	49.73	49.94	47.72	48.39	2253389
2022-01-11	48.47	49.41	48.35	48.84	1991929
2022-01-12	48.61	49.43	47.95	48.48	2231965
2022-01-13	48.77	48.85	47.78	47.95	1954148
2022-01-14	48.00	48.24	45.60	46.52	4806150
2022-01-18	45.89	46.71	45.49	45.66	2573895
2022-01-19	45.80	46.46	45.46	45.53	2468674
2022-01-20	47.15	47.54	45.59	45.68	2684137
2022-01-21	46.23	46.49	45.42	45.67	2435026
2022-01-24	44.94	46.03	43.91	45.97	2308257
2022-01-25	45.46	46.30	44.90	45.62	2087826
2022-01-26	45.87	46.50	44.95	45.12	1409663
2022-01-27	45.36	45.58	44.41	44.61	1945420
2022-01-28	44.96	46.27	44.64	46.15	1868713
2022-01-31	46.63	48.25	46.39	48.17	2376320
2022-02-01	48.07	48.71	47.86	48.49	2282515
2022-02-02	48.49	48.54	47.60	47.75	1583017
2022-02-03	47.46	47.97	46.79	46.92	1381742
2022-02-04	46.46	47.79	46.09	47.51	1711572
2022-02-07	47.19	47.47	45.93	46.07	4480863
2022-02-08	45.97	46.71	45.73	46.62	2606503
2022-02-09	44.76	47.87	44.65	47.31	4801152
2022-02-10	47.50	50.49	47.28	50.16	5046517
2022-02-11	50.25	53.96	50.25	51.20	6661789
2022-02-14	50.84	51.61	50.28	50.48	3997222
2022-02-15	50.98	52.11	50.81	51.91	2172820
2022-02-16	52.17	52.76	51.88	52.40	2542038
2022-02-17	51.86	52.68	51.43	51.93	1790491
2022-02-18	51.71	52.88	51.58	52.42	1582187
2022-02-22	51.80	52.90	51.49	52.66	3586096
2022-02-23	52.90	53.03	50.23	51.24	3739353
2022-02-24	49.36	50.99	48.88	50.65	2447382
2022-02-25	50.98	52.06	50.66	52.05	1692689
2022-02-28	51.45	52.35	51.23	52.02	3646988
2022-03-01	51.81	52.62	51.38	52.05	1957560
2022-03-02	52.80	54.39	52.63	53.90	3391153
2022-03-03	54.08	54.13	51.79	52.10	2953686
2022-03-04	51.29	51.45	49.95	50.30	2727163
2022-03-07	50.00	50.00	46.56	46.72	3630060
2022-03-08	46.90	48.01	45.80	46.49	2379499
2022-03-09	47.81	50.13	47.56	49.81	2611359
2022-03-10	45.91	47.42	42.27	44.36	7230515
2022-03-11	45.19	45.70	37.41	37.48	12955458
2022-03-14	35.10	37.05	33.55	36.55	9446250
2022-03-15	37.02	40.57	36.66	39.57	7767605
2022-03-16	44.26	45.06	40.88	43.32	8337431
2022-03-17	43.10	43.86	41.01	43.33	4464922
2022-03-18	43.06	45.00	43.05	44.45	4076919
2022-03-21	43.40	44.40	41.86	42.52	1997453
2022-03-22	43.37	45.77	43.31	45.51	3679750
2022-03-23	44.54	44.97	42.73	43.22	2937037
2022-03-24	43.49	43.75	42.17	43.40	2373648
2022-03-25	42.61	42.67	40.84	41.26	2351021
2022-03-28	41.07	42.62	41.06	42.18	1515755
2022-03-29	43.08	44.49	42.99	43.56	2183007
2022-03-30	43.11	44.20	43.03	43.71	1225772
2022-03-31	43.92	44.40	41.32	41.54	2961657
2022-04-01	43.70	44.66	43.14	44.09	2247914
2022-04-04	44.05	44.43	42.90	43.97	1939503
2022-04-05	43.36	43.82	42.40	42.54	1539207
2022-04-06	41.87	42.72	40.79	42.25	1650694
2022-04-07	41.77	42.70	41.71	41.77	1688534
2022-04-08	41.53	42.82	41.17	41.72	1449693
2022-04-11	41.00	42.15	40.03	40.59	2357071
2022-04-12	41.16	41.62	39.86	40.19	2220947
2022-04-13	40.80	42.63	40.35	41.98	1914243
2022-04-14	41.76	42.09	41.20	41.84	1392590
2022-04-18	41.50	42.77	41.27	42.56	1944155
2022-04-19	41.94	43.58	41.94	43.14	1817935
2022-04-20	43.56	43.77	42.72	43.41	1589811
2022-04-21	43.50	43.91	40.99	41.08	1568119
2022-04-22	41.43	41.90	40.54	40.92	1736783
2022-04-25	40.19	41.02	39.26	40.97	1767611
2022-04-26	40.96	40.96	39.15	39.38	2050087
2022-04-27	39.69	40.73	39.33	39.93	1636640
2022-04-28	41.50	41.73	40.21	41.00	1670007
2022-04-29	41.89	42.54	41.54	41.80	3175831
2022-05-02	41.55	42.25	40.64	41.81	1869556
2022-05-03	41.56	41.89	40.75	41.02	2047847
2022-05-04	41.65	42.79	40.58	42.56	1794444
2022-05-05	41.30	42.23	40.38	40.74	1440869
2022-05-06	40.13	40.87	39.42	40.21	1736360
2022-05-09	39.09	39.52	38.07	38.21	1858038
2022-05-10	38.55	40.13	38.46	38.91	2295459
2022-05-11	38.99	39.48	37.42	37.52	2402875
2022-05-12	37.44	38.10	36.05	37.47	1981565
2022-05-13	37.98	39.47	37.92	39.30	2201304
2022-05-16	39.39	40.26	39.14	39.45	1302726
2022-05-17	40.92	41.70	40.68	41.07	1965458
2022-05-18	40.69	41.43	39.83	40.88	2433646
2022-05-19	40.48	41.77	40.33	40.76	1951596
2022-05-20	41.67	42.38	41.01	42.19	3704033
2022-05-23	42.07	42.84	41.12	42.15	2263950
2022-05-24	41.11	41.47	39.74	40.35	2275391
2022-05-25	39.98	41.20	39.71	40.70	2727733
2022-05-26	40.78	43.21	40.75	42.91	2303688
2022-05-27	43.07	43.54	42.86	43.23	1507454
2022-05-31	45.20	48.90	45.08	45.46	9472372
2022-06-01	46.63	47.68	44.63	44.80	2878297
2022-06-02	44.80	45.11	43.35	44.77	3296802
2022-06-03	44.36	44.55	43.24	43.46	1394109
2022-06-06	45.78	46.98	45.01	45.36	2384389
2022-06-07	46.19	47.00	45.37	45.94	2077887
2022-06-08	46.24	47.58	46.24	47.39	2180157
2022-06-09	43.16	43.92	41.54	43.56	7011327
2022-06-10	43.30	44.46	42.21	42.86	3226845
2022-06-13	41.24	41.32	38.47	38.67	4266772
2022-06-14	40.78	41.00	39.66	40.46	3442177
2022-06-15	40.92	41.99	40.54	41.38	2494131
2022-06-16	40.17	40.60	39.58	39.82	2329947
2022-06-17	40.98	41.31	39.84	40.45	3133292
2022-06-21	41.26	41.85	40.90	41.67	2876164
2022-06-22	41.03	41.75	40.83	41.48	2584266
2022-06-23	42.00	42.79	41.66	42.69	3426955
2022-06-24	43.82	46.42	43.36	43.84	29052049
2022-06-27	45.55	46.22	45.23	46.00	3391485
2022-06-28	48.00	49.17	47.20	48.01	4489043
2022-06-29	47.57	48.00	46.61	47.61	3893567
2022-06-30	47.02	48.57	46.74	48.50	3777668
2022-07-01	48.28	50.64	47.69	50.62	4218664
2022-07-05	49.00	49.60	45.98	47.13	4236425
2022-07-06	47.45	47.94	45.89	47.63	2776830
2022-07-07	47.83	49.08	47.76	48.16	1995374
2022-07-08	48.26	48.61	47.90	48.31	1238531
2022-07-11	46.85	46.96	44.76	45.10	2661274
2022-07-12	44.86	46.80	44.71	46.33	3250551
2022-07-13	45.46	46.97	45.08	46.67	1307840
2022-07-14	46.44	46.51	45.70	45.82	1743156
2022-07-15	46.04	46.11	45.10	45.98	1412712
2022-07-18	46.53	47.39	45.93	46.01	1067148
2022-07-19	46.60	47.36	46.60	47.16	1287693
2022-07-20	47.43	47.68	46.60	46.78	1371983
2022-07-21	46.90	47.32	46.60	47.27	1201879
2022-07-22	47.42	47.89	45.96	46.10	1489136
2022-07-25	45.70	46.24	44.99	45.00	2632619
2022-07-26	45.16	45.69	45.04	45.45	2084466
2022-07-27	45.48	46.73	45.48	46.48	958789
2022-07-28	46.31	47.08	45.41	47.08	1822626
2022-07-29	48.90	50.72	47.82	48.71	3104017
2022-08-01	47.10	48.57	46.65	47.27	2172859
2022-08-02	46.45	48.27	46.10	48.00	2237671
2022-08-03	47.49	47.74	46.51	47.47	1396082
2022-08-04	48.99	49.37	48.39	49.15	1402961
2022-08-05	48.48	48.68	47.66	48.13	1125568
2022-08-08	47.33	48.99	47.12	48.05	1276571
2022-08-09	47.58	48.24	47.31	47.79	861277
2022-08-10	48.05	48.52	47.38	48.38	824729
2022-08-11	49.00	49.44	48.22	48.27	1032471
2022-08-12	48.11	48.41	47.85	48.07	1147948
2022-08-15	47.52	48.53	47.48	48.15	1601715
2022-08-16	47.85	48.34	47.71	48.00	1448916
2022-08-17	47.97	48.81	47.86	48.13	1392415
2022-08-18	47.45	48.05	46.40	46.90	6319625
2022-08-19	46.90	47.77	46.48	47.16	1884802
2022-08-22	47.74	48.29	46.80	48.06	3712095
2022-08-23	48.51	49.47	48.30	48.71	2286941
2022-08-24	48.10	48.23	46.77	48.09	2899290
2022-08-25	48.68	50.29	48.58	50.01	2316010
2022-08-26	52.00	52.00	49.37	49.45	2036702
2022-08-29	49.55	51.05	49.55	50.02	2022103
2022-08-30	50.58	50.63	48.49	48.87	2756108
2022-08-31	49.18	50.60	48.91	50.11	4244967
2022-09-01	49.38	49.47	48.18	48.64	2074639
2022-09-02	48.20	49.01	47.52	47.80	1816893
2022-09-06	48.55	48.79	47.68	47.93	2180832
2022-09-07	48.03	48.97	47.68	48.88	2166677
2022-09-08	48.60	49.56	48.25	49.51	1089711
2022-09-09	50.09	50.17	49.43	49.60	1035642
2022-09-12	49.60	49.72	48.74	49.50	1830154
2022-09-13	49.30	50.93	49.25	49.75	2362982
2022-09-14	50.00	50.20	49.24	49.81	2984454
2022-09-15	50.87	52.36	50.27	50.48	5619302
2022-09-16	49.50	50.13	48.98	49.78	7892420
2022-09-19	49.05	50.10	49.05	49.95	1697980
2022-09-20	49.47	50.96	49.47	49.89	1968328
2022-09-21	49.51	49.74	48.75	49.04	2314063
2022-09-22	48.70	49.37	47.52	47.60	2340769
2022-09-23	47.05	48.01	46.12	46.60	1461157
2022-09-26	46.44	47.18	46.20	46.27	1168607
2022-09-27	47.13	48.55	46.91	48.00	1998717
2022-09-28	47.39	49.58	46.97	49.34	2023131
2022-09-29	48.17	48.73	46.78	47.85	2685209
2022-09-30	47.59	49.08	47.13	47.33	2378885
2022-10-03	47.34	47.98	47.20	47.39	1764248
2022-10-04	48.06	50.11	47.76	49.94	1600843
2022-10-05	50.12	50.75	49.87	50.57	1482805
2022-10-06	50.01	50.62	49.66	49.90	1086898
2022-10-07	49.23	49.52	48.71	48.75	1009310
2022-10-10	48.53	48.80	47.44	47.78	1694153
2022-10-11	47.13	47.67	44.07	44.24	2916161
2022-10-12	44.17	44.81	43.56	44.77	2158118
2022-10-13	43.42	45.16	43.06	44.75	1563653
2022-10-14	45.54	46.67	44.80	44.83	1942784
2022-10-17	45.86	47.16	45.66	47.01	1924783
2022-10-18	47.62	47.86	46.26	46.80	1143425
2022-10-19	45.64	46.58	44.97	45.10	1396562
2022-10-20	45.20	45.61	44.94	45.32	2503206
2022-10-21	44.95	45.32	44.51	45.14	2202279
2022-10-24	40.07	40.83	38.59	38.84	5777559
2022-10-25	39.69	40.95	39.42	40.91	4132775
2022-10-26	40.95	43.52	40.95	42.18	2031768
2022-10-27	42.00	42.10	41.34	41.41	1861854
2022-10-28	40.40	41.66	40.00	41.48	2178311
2022-10-31	40.82	41.86	40.43	41.35	2132207
2022-11-01	43.06	43.92	42.48	43.06	2305669
2022-11-02	47.36	47.96	45.60	46.32	4525487
2022-11-03	45.20	47.53	44.71	47.28	4977690
2022-11-04	50.63	51.30	48.82	49.94	4778208
2022-11-07	50.19	50.53	49.31	49.32	2920513
2022-11-08	49.31	50.44	49.22	50.30	1947165
2022-11-09	50.03	51.10	49.71	49.87	3187510
2022-11-10	51.30	51.84	50.29	51.00	1785016
2022-11-11	52.40	54.60	52.27	54.08	3213083
2022-11-14	53.89	54.42	52.43	52.78	2127639
2022-11-15	54.23	55.18	52.98	53.02	2815095
2022-11-16	51.79	54.15	51.41	53.61	3224812
2022-11-17	51.98	54.94	51.41	54.90	2601930
2022-11-18	54.32	54.61	52.34	52.81	1523733
2022-11-21	52.07	53.08	51.60	52.32	3090140
2022-11-22	51.86	52.52	51.14	52.22	1648681
2022-11-23	52.97	53.27	51.66	52.25	1460071
2022-11-25	51.60	51.88	50.28	50.45	1230766
2022-11-28	51.27	52.02	50.58	51.78	3252439
2022-11-29	53.87	54.02	52.81	53.43	3019873
2022-11-30	54.76	55.17	54.04	55.12	5799376
2022-12-01	54.49	55.51	53.71	54.78	1512543
2022-12-02	54.68	55.67	54.24	55.49	2012029
2022-12-05	56.67	57.11	55.18	55.47	2556433
2022-12-06	55.81	57.68	55.41	57.02	3661306
2022-12-07	55.60	57.12	55.46	55.60	2641065
2022-12-08	57.44	58.20	56.68	58.04	2501109
2022-12-09	57.74	57.74	56.08	56.53	1789025
2022-12-12	56.13	57.56	55.44	57.08	1793682
2022-12-13	58.00	58.19	56.57	57.11	1581460
2022-12-14	56.57	57.70	56.13	57.05	2184420
2022-12-15	57.00	57.50	55.52	55.78	1989499
2022-12-16	56.01	56.96	55.76	56.00	2335173
2022-12-19	55.45	55.90	55.11	55.84	968899
2022-12-20	55.12	55.94	55.01	55.41	1774284
2022-12-21	55.37	56.73	55.33	55.99	1899703
2022-12-22	57.19	57.61	55.60	56.23	1648911
2022-12-23	56.60	56.88	54.58	55.59	1182204
2022-12-27	56.41	57.14	56.20	56.77	836401
2022-12-28	56.72	57.08	55.68	55.78	1173337
2022-12-29	55.88	56.87	55.51	55.90	1831034
2022-12-30	55.01	55.55	54.35	54.65	1977857
2023-01-03	55.59	56.97	55.30	56.42	1388560
2023-01-04	57.45	58.67	56.78	58.65	2205287
2023-01-05	57.51	59.48	57.38	58.04	1599980
2023-01-06	56.16	58.10	55.78	58.02	2204840
2023-01-09	58.50	59.66	58.04	58.95	1915485
2023-01-10	59.27	60.24	58.73	59.17	1527171
2023-01-11	59.29	60.73	59.18	59.96	1972726
2023-01-12	58.97	60.43	58.88	60.08	1676869
2023-01-13	60.03	60.37	59.50	60.21	1691363
2023-01-17	59.01	59.80	57.00	57.09	3024340
2023-01-18	58.20	58.60	56.66	56.76	2449174
2023-01-19	57.09	58.57	56.90	58.20	1789570
2023-01-20	59.31	59.60	58.11	59.10	2133621
2023-01-23	59.14	61.13	59.14	60.89	1654529
2023-01-24	60.92	61.96	60.06	61.82	1568738
2023-01-25	61.97	62.05	60.25	61.17	1344563
2023-01-26	62.04	62.32	61.02	62.24	1487227
2023-01-27	62.61	62.64	61.54	62.22	1187618
2023-01-30	60.49	62.11	60.17	61.51	1986796
2023-01-31	61.00	61.90	60.43	61.61	1957915
2023-02-01	62.59	63.06	61.08	62.23	2247035
2023-02-02	61.80	61.92	59.77	60.06	2587614
2023-02-03	59.65	59.68	58.05	58.78	2620539
2023-02-06	57.80	58.70	56.82	58.46	3071222
2023-02-07	60.15	61.25	59.81	60.39	2321515
2023-02-08	58.69	60.53	58.08	60.01	2605443
2023-02-09	61.54	62.33	61.32	62.14	2416814
2023-02-10	61.42	62.02	60.24	61.17	2603082
2023-02-13	62.20	62.44	61.14	61.20	1374757
2023-02-14	60.55	61.04	59.75	60.48	1369872
2023-02-15	59.59	60.50	59.09	59.14	2241106
2023-02-16	59.32	60.70	59.28	60.38	2286449
2023-02-17	60.07	60.66	59.84	60.61	1357848
2023-02-21	60.54	61.36	60.40	60.65	1457131
2023-02-22	61.00	62.07	60.65	61.58	2038857
2023-02-23	62.39	62.49	59.97	60.25	2018539
2023-02-24	59.15	59.69	57.63	58.40	1876807
2023-02-27	58.89	59.07	58.01	59.05	1173929
2023-02-28	58.75	59.27	58.34	58.73	3326224
2023-03-01	60.71	61.31	60.33	60.54	1780318
2023-03-02	60.07	61.88	60.07	61.70	1684673
2023-03-03	61.62	62.10	61.32	61.96	1469514
2023-03-06	62.00	62.69	60.96	61.33	1761998
2023-03-07	61.15	62.05	60.30	60.70	1783322
2023-03-08	60.23	60.43	59.07	59.70	1140832
2023-03-09	59.67	60.00	57.55	57.64	1754581
2023-03-10	57.95	59.24	57.95	58.76	1393803
2023-03-13	58.44	60.30	58.44	59.14	1259628
2023-03-14	59.49	61.35	59.27	60.68	1572376
2023-03-15	60.20	60.73	59.14	60.44	1646005
2023-03-16	60.29	61.49	59.92	60.98	1515755
2023-03-17	62.42	62.98	59.84	60.72	3093745
2023-03-20	60.43	61.96	60.30	60.95	1865010
2023-03-21	61.90	62.05	61.09	61.17	856212
2023-03-22	61.55	63.05	61.15	62.52	2071714
2023-03-23	63.44	64.57	62.54	63.83	2496482
2023-03-24	62.90	63.21	61.17	61.68	1622491
2023-03-27	61.25	61.91	60.99	61.59	1131099
2023-03-28	62.75	63.21	61.92	62.16	918721
2023-03-29	62.15	62.43	61.63	62.38	936228
2023-03-30	62.21	63.36	61.74	62.99	1022224
2023-03-31	63.00	63.55	62.61	63.39	1268374
2023-04-03	63.24	64.18	62.59	64.02	1313819
2023-04-04	63.54	63.85	62.94	62.98	1401205
2023-04-05	62.85	63.23	62.40	62.55	737277
2023-04-06	62.78	62.95	62.11	62.57	2009489
2023-04-10	62.44	64.11	62.44	63.97	1129903
2023-04-11	64.37	64.53	63.90	64.36	928982
2023-04-12	64.53	64.70	63.12	63.43	1047526
2023-04-13	64.19	64.65	63.43	63.68	2051909
2023-04-14	64.09	64.46	62.50	62.98	1185484
2023-04-17	63.64	64.00	63.33	63.64	778422
2023-04-18	63.70	64.36	63.36	63.52	1201066
2023-04-19	62.97	63.53	62.97	63.33	1178818
2023-04-20	63.56	64.43	62.91	63.09	911556
2023-04-21	62.74	62.95	61.13	62.21	1733552
2023-04-24	62.20	62.22	61.43	61.55	991700
2023-04-25	60.60	60.75	59.71	60.12	1635043
2023-04-26	60.25	60.76	59.76	59.93	1740583
2023-04-27	60.17	60.88	60.01	60.58	1435348
2023-04-28	60.31	61.46	60.22	61.18	2287444
2023-05-01	60.88	62.48	60.88	62.07	1521364
2023-05-02	61.71	61.83	60.76	61.75	1913014
2023-05-03	64.01	64.27	61.03	62.57	2797376
2023-05-04	63.63	64.50	60.99	61.80	2571813
2023-05-05	61.65	63.09	60.43	62.58	1979873
2023-05-08	62.21	62.44	61.66	61.83	1354265
2023-05-09	60.66	61.89	60.59	61.89	1897714
2023-05-10	61.66	62.02	60.81	61.18	1540964
2023-05-11	61.11	62.04	60.89	61.91	1537507
2023-05-12	61.25	61.30	60.35	60.73	1641405
2023-05-15	61.05	62.19	60.54	61.91	1250254
2023-05-16	61.63	62.18	61.08	61.36	1065941
2023-05-17	61.01	61.31	60.18	61.20	2289333
2023-05-18	61.15	61.24	60.35	61.09	1742587
2023-05-19	61.14	61.42	60.46	61.15	1111554
2023-05-22	61.83	62.56	61.43	61.44	915198
2023-05-23	60.29	60.30	57.92	57.93	2613396
2023-05-24	57.51	57.80	56.86	57.15	2163144
2023-05-25	56.99	57.24	56.06	56.50	1578859
2023-05-26	57.12	57.85	56.83	57.49	1356546
2023-05-30	57.24	57.72	55.70	56.30	1763354
2023-05-31	56.00	56.55	54.90	56.46	4445333
2023-06-01	56.20	57.57	55.88	57.13	1410705
2023-06-02	57.70	58.66	57.65	58.57	1727121
2023-06-05	58.35	58.98	57.68	58.57	1195568
2023-06-06	57.45	59.00	57.40	59.00	2096700
2023-06-07	59.05	60.45	58.70	59.51	2187643
2023-06-08	59.73	60.17	59.59	59.67	1214915
2023-06-09	59.72	60.36	59.38	59.72	1035384
2023-06-12	59.63	59.85	59.06	59.53	1163280
2023-06-13	60.00	60.25	59.13	59.40	1594648
2023-06-14	59.20	59.61	58.90	59.18	2953042
2023-06-15	59.28	59.28	58.86	59.14	2338183
2023-06-16	60.00	60.50	58.79	59.40	2503326
2023-06-20	57.83	58.53	57.08	58.07	1679769
2023-06-21	57.61	58.39	57.39	57.79	1276964
2023-06-22	57.53	57.63	56.63	57.37	1150213
2023-06-23	57.34	57.34	56.24	56.28	1741296
2023-06-26	56.59	57.69	56.57	56.94	1356166
2023-06-27	57.53	57.71	56.96	57.38	1306412
2023-06-28	57.47	57.52	56.16	56.42	1353409
2023-06-29	56.00	56.79	55.78	56.39	1178349
2023-06-30	56.47	57.10	56.28	56.50	1541453
2023-07-03	57.06	58.00	57.06	57.47	968250
2023-07-05	56.90	57.22	55.64	56.26	1681651
2023-07-06	55.47	55.72	54.68	54.79	1615670
2023-07-07	55.04	56.07	55.04	55.59	1197082
2023-07-10	55.47	56.81	55.07	56.36	1353193
2023-07-11	56.69	57.24	56.47	56.92	965159
2023-07-12	58.10	59.76	57.86	59.18	1821233
2023-07-13	59.19	60.73	59.19	60.61	1577745
2023-07-14	60.38	60.42	59.57	60.01	1251176
2023-07-17	59.74	60.36	59.24	60.25	982543
2023-07-18	60.00	60.67	58.28	58.44	1632005
2023-07-19	59.21	59.35	58.52	58.85	1707368
2023-07-20	58.50	58.99	58.23	58.53	946756
2023-07-21	59.02	59.13	58.14	58.26	743280
2023-07-24	58.41	58.43	57.74	58.17	2077729
2023-07-25	58.70	59.03	58.31	58.56	2052450
2023-07-26	58.53	60.14	58.53	60.01	1129850
2023-07-27	60.46	60.60	59.14	59.14	951281
2023-07-28	59.78	60.09	59.13	59.76	1448546
2023-07-31	60.72	61.99	60.54	61.02	2939401
2023-08-01	59.76	60.32	57.22	57.37	3365885
2023-08-02	56.52	57.05	55.27	55.43	2715065
2023-08-03	56.09	58.14	56.09	56.78	2872011
2023-08-04	56.21	56.83	55.93	56.01	1555087
2023-08-07	56.48	56.95	56.09	56.65	1181626
2023-08-08	55.73	56.80	55.66	56.65	1419055
2023-08-09	56.81	57.48	56.46	56.56	1983693
2023-08-10	57.16	58.17	56.21	56.44	1926366
2023-08-11	55.93	56.00	54.98	55.50	1642636
2023-08-14	54.98	55.39	54.63	55.12	1480294
2023-08-15	54.84	55.31	54.43	54.45	1319099
2023-08-16	53.44	54.07	53.04	53.87	2100053
2023-08-17	54.49	54.82	53.82	54.35	1470526
2023-08-18	51.79	53.14	51.10	52.76	2859604
2023-08-21	52.03	53.28	51.92	53.04	2101421
2023-08-22	53.03	53.04	52.30	52.48	1242861
2023-08-23	52.63	53.47	52.48	53.03	1550105
2023-08-24	53.15	54.07	53.09	53.42	1256387
2023-08-25	53.25	53.52	52.85	53.05	977732
2023-08-28	53.40	53.76	53.09	53.34	1193096
2023-08-29	53.80	54.37	53.57	53.63	1825002
2023-08-30	53.04	53.99	53.04	53.84	2512510
2023-08-31	53.50	53.92	53.34	53.69	3056394
2023-09-01	54.04	54.70	53.31	54.52	1558799
2023-09-05	53.89	54.37	53.02	53.75	2287430
2023-09-06	53.70	54.01	52.09	52.43	1688458
2023-09-07	51.80	52.08	51.38	52.02	1767631
2023-09-08	52.13	52.42	51.45	51.80	1176441
2023-09-11	52.42	52.42	51.55	52.17	1285520
2023-09-12	52.09	53.22	52.09	53.18	1574272
2023-09-13	53.02	53.63	52.91	53.18	1273320
2023-09-14	55.13	56.80	55.01	56.08	3479617
2023-09-15	57.00	58.19	57.00	57.95	4294566
2023-09-18	57.70	58.05	57.06	57.20	2433364
2023-09-19	57.50	57.89	56.52	56.70	1599772
2023-09-20	57.00	57.34	56.03	56.10	1686493
2023-09-21	55.95	56.13	54.93	55.12	3341998
2023-09-22	56.82	58.21	56.82	57.44	2183291
2023-09-25	56.54	57.06	56.14	56.50	1339993
2023-09-26	56.36	56.54	55.89	55.92	988530
2023-09-27	55.91	56.30	55.07	55.81	1343849
2023-09-28	55.71	55.83	54.79	55.42	1222169
2023-09-29	56.29	56.64	55.68	55.72	1435210
2023-10-02	55.41	55.70	55.03	55.34	768358
2023-10-03	54.50	55.22	54.16	54.30	945783
2023-10-04	54.18	54.34	52.67	53.38	1718997
2023-10-05	53.13	53.53	52.83	53.04	1172166
2023-10-06	52.87	54.34	52.65	53.64	1478887
2023-10-09	53.58	53.92	52.97	53.67	1607767
2023-10-10	54.35	55.28	54.25	54.78	1410383
2023-10-11	55.28	56.15	54.94	55.00	1590591
2023-10-12	55.17	55.31	53.64	53.81	1840145
2023-10-13	53.64	54.17	53.50	53.74	1380811
2023-10-16	53.65	53.88	53.11	53.15	1186430
2023-10-17	52.66	53.19	52.60	52.90	1048526
2023-10-18	52.40	53.15	52.08	53.13	2866390
2023-10-19	52.90	53.29	51.94	52.12	1540990
2023-10-20	51.89	52.13	51.33	51.48	1508762
2023-10-23	51.25	52.24	50.85	51.56	1355347
2023-10-24	51.91	53.83	51.61	53.60	1836476
2023-10-25	52.87	53.50	52.64	52.80	1001983
2023-10-26	52.64	53.03	51.89	52.10	1198628
2023-10-27	52.76	52.92	52.39	52.51	1262300
2023-10-30	52.50	53.42	52.46	53.12	1731923
2023-10-31	52.91	52.91	51.92	52.56	1633872
2023-11-01	44.00	45.64	41.48	44.56	12839338
2023-11-02	45.00	46.13	44.71	45.78	6865897
2023-11-03	46.75	47.49	45.24	45.38	4548690
2023-11-06	45.74	46.00	44.86	44.97	3313175
2023-11-07	44.63	45.35	44.43	44.50	3784589
2023-11-08	44.51	45.02	43.49	43.66	3237753
2023-11-09	43.89	44.65	43.10	43.14	3218463
2023-11-10	43.00	44.55	42.92	44.36	2044338
2023-11-13	44.51	44.85	43.98	44.50	2161552
2023-11-14	44.81	45.89	44.50	45.41	2381334
2023-11-15	45.48	46.47	45.48	45.84	2000479
2023-11-16	45.49	46.70	45.30	45.84	2148282
2023-11-17	46.11	46.41	45.85	45.89	1733360
2023-11-20	46.18	46.46	45.89	46.27	1379836
2023-11-21	45.73	47.26	45.50	45.91	1716250
2023-11-22	45.97	46.01	45.13	45.18	1962064
2023-11-24	44.93	45.25	44.65	44.54	2444545
2023-11-27	44.59	44.96	44.35	44.46	2774600
2023-11-28	44.63	44.78	44.10	44.25	1846078
2023-11-29	43.75	44.02	42.73	43.00	4456097
2023-11-30	42.66	43.18	41.21	43.18	5042165
2023-12-01	42.80	43.73	42.54	43.73	2928864
2023-12-04	43.00	43.03	41.68	42.07	3350352
2023-12-05	41.41	41.50	40.31	40.87	4034688
2023-12-06	41.24	41.25	39.91	40.51	4212963
2023-12-07	40.60	40.77	39.27	39.95	4335529
2023-12-08	40.00	40.52	39.90	39.91	1542697
2023-12-11	39.74	40.09	39.35	39.92	2555715
2023-12-12	40.00	40.34	39.11	40.32	3167115
2023-12-13	40.20	40.39	38.99	39.75	3868162
2023-12-14	40.24	40.77	39.98	40.16	3294495
2023-12-15	40.25	40.42	39.67	40.03	3875841
2023-12-18	39.83	40.37	39.61	40.08	2565052
2023-12-19	40.62	41.35	40.60	41.33	2467990
2023-12-20	41.15	41.32	40.40	40.43	3281609
2023-12-21	41.37	41.74	40.94	41.53	2506226
2023-12-22	41.06	41.77	41.06	41.59	2236540
2023-12-26	41.81	42.22	41.33	41.48	1550179
2023-12-27	41.68	42.13	41.59	41.71	1110555
2023-12-28	42.29	42.62	42.01	42.28	1684985
2023-12-29	42.12	42.59	42.08	42.43	2057250
2024-01-02	41.85	42.65	41.62	42.44	2507976
2024-01-03	42.31	43.31	42.28	42.95	2414861
2024-01-04	41.97	42.96	41.79	42.11	3059751
2024-01-05	41.00	41.01	39.64	40.93	9222026
2024-01-08	40.45	40.73	39.41	40.40	4737129
2024-01-09	39.80	39.83	38.98	39.16	3995347
2024-01-10	38.99	38.99	37.96	38.39	6904939
2024-01-11	38.71	38.77	37.42	38.11	3458892
2024-01-12	38.00	38.36	37.22	37.48	3313682
2024-01-16	36.72	36.79	35.81	36.13	5881805
2024-01-17	34.79	35.30	34.71	34.93	4683690
2024-01-18	35.60	36.13	35.31	35.66	3344728
2024-01-19	35.36	35.36	34.77	35.25	3421564
2024-01-22	33.86	35.00	33.55	34.45	3308993
2024-01-23	35.71	36.27	35.32	35.96	4892203
2024-01-24	37.02	38.36	36.96	37.09	5037574
2024-01-25	37.10	37.20	35.43	35.64	3055504
2024-01-26	35.51	35.85	35.13	35.50	3019046
2024-01-29	35.71	36.18	35.15	36.12	2829672
2024-01-30	35.40	35.71	34.95	35.12	2783219
2024-01-31	34.63	35.28	33.88	34.59	4398578
2024-02-01	35.25	35.81	35.17	35.47	3040812
2024-02-02	35.00	35.38	34.74	35.24	4041443
2024-02-05	35.10	35.99	34.81	35.93	4752016
2024-02-06	36.76	38.00	36.68	37.44	5573176
2024-02-07	42.30	42.40	39.62	40.39	8714048
2024-02-08	40.04	40.12	39.50	39.65	3748294
2024-02-09	39.45	40.41	39.45	40.31	2496632
2024-02-12	40.25	41.59	40.20	41.10	3108750
2024-02-13	40.43	41.15	39.49	39.71	2533438
2024-02-14	40.00	40.68	40.00	40.38	2536306
2024-02-15	40.29	41.40	40.20	40.85	3244920
2024-02-16	41.55	41.90	41.24	41.34	4469324
2024-02-20	41.08	41.53	40.89	41.01	3214901
2024-02-21	41.50	41.79	41.12	41.60	4119182
2024-02-22	41.90	42.29	41.06	41.76	2947325
2024-02-23	41.90	42.25	41.74	42.16	3651313
2024-02-26	42.10	42.44	41.77	42.00	3199832
2024-02-27	42.63	43.40	42.51	42.52	3609529
2024-02-28	42.50	43.94	42.30	43.75	6379637
2024-02-29	44.00	44.24	42.81	42.89	5247791
2024-03-01	43.31	44.01	42.74	42.79	2569713
2024-03-04	42.34	42.64	41.50	41.85	2977433
2024-03-05	41.40	41.80	41.04	41.11	2944269
2024-03-06	42.06	42.79	41.59	41.72	4908236
2024-03-07	41.20	41.75	40.78	41.10	3559871
2024-03-08	41.17	41.72	41.12	41.25	2155079
2024-03-11	41.32	42.03	41.31	41.82	2865997
2024-03-12	42.44	43.84	42.44	43.09	5226299
2024-03-13	43.21	43.77	42.67	42.68	3628489
2024-03-14	42.77	42.96	41.90	42.22	3697286
2024-03-15	42.59	43.45	41.81	41.95	4329301
2024-03-18	42.23	42.49	40.96	41.20	2134682
2024-03-19	40.00	40.38	37.43	38.10	6518683
2024-03-20	38.40	39.67	38.40	39.64	3852136
2024-03-21	39.83	39.99	38.58	39.00	3369592
2024-03-22	38.46	38.46	37.65	37.88	1940303
2024-03-25	38.51	38.82	37.94	38.58	2555708
2024-03-26	38.76	39.17	38.26	39.04	1914910
2024-03-27	39.17	39.37	38.58	38.96	2275331
2024-03-28	39.27	40.10	39.02	39.79	2293133
2024-04-01	40.14	40.52	39.97	40.19	1449231
2024-04-02	40.08	40.80	39.49	39.89	2111274
2024-04-03	39.50	39.61	39.21	39.45	2214082
2024-04-04	39.90	39.95	39.32	39.44	1471253
2024-04-05	39.25	39.25	38.43	38.67	2421477
2024-04-08	38.74	38.97	37.99	38.37	2338929
2024-04-09	38.74	39.18	38.66	39.14	1498003
2024-04-10	38.95	39.31	38.39	38.61	2091731
2024-04-11	39.02	39.28	38.38	38.60	1305843
2024-04-12	38.15	38.32	37.34	37.34	2000837
2024-04-15	37.80	38.05	37.39	37.73	2604316
2024-04-16	37.10	37.46	36.52	36.95	2567438
2024-04-17	37.11	37.32	36.72	36.88	2208767
2024-04-18	37.25	37.25	36.58	37.22	2828155
2024-04-19	37.03	37.36	36.65	37.10	3051799
2024-04-22	37.40	37.49	36.79	37.23	2404819
2024-04-23	37.42	38.54	37.42	38.36	2712577
2024-04-24	38.49	38.85	38.21	38.80	4016454
2024-04-25	38.58	39.14	38.38	39.04	2371956
2024-04-26	39.64	40.42	39.64	39.65	3040517
2024-04-29	39.81	40.31	39.71	40.04	3793905
2024-04-30	37.44	37.78	36.08	36.51	6119450
2024-05-01	36.81	37.38	35.92	35.92	4808086
2024-05-02	36.88	37.81	36.41	37.36	5252426
2024-05-03	38.02	38.56	37.95	38.41	2641858
2024-05-06	38.21	38.36	37.32	37.69	2035967
2024-05-07	37.42	37.72	37.06	37.30	2086992
2024-05-08	36.90	37.52	36.83	37.28	1528403
2024-05-09	37.71	38.10	37.43	38.09	1759190
2024-05-10	38.14	38.28	37.57	37.84	2258329
2024-05-13	38.27	39.08	37.99	38.89	3583167
2024-05-14	38.63	39.30	38.48	39.25	2366930
2024-05-15	39.53	39.59	38.80	38.83	2465849
2024-05-16	39.13	39.51	39.00	39.14	1824837
2024-05-17	39.17	39.45	38.87	39.20	2008411
2024-05-20	39.00	39.28	38.70	38.82	2805096
2024-05-21	38.14	38.96	38.13	38.30	2723192
2024-05-22	37.85	37.94	37.14	37.14	2935732
2024-05-23	36.41	36.62	35.15	35.23	5381120
2024-05-24	35.49	36.19	35.47	35.74	2821508
2024-05-28	35.70	35.83	35.16	35.78	2565603
2024-05-29	35.23	35.34	34.69	34.85	2230099
2024-05-30	35.00	35.49	34.93	35.47	2056213
2024-05-31	35.12	35.80	34.98	35.76	7581220
2024-06-03	36.33	36.33	35.34	35.63	1981938
2024-06-04	35.65	35.91	35.15	35.60	2777786
2024-06-05	36.10	36.37	35.77	36.06	2017341
2024-06-06	35.56	35.76	35.07	35.60	1945661
2024-06-07	35.10	35.80	35.04	35.18	1730854
2024-06-10	35.16	35.27	34.58	34.70	1477015
2024-06-11	34.27	34.36	34.05	34.30	2265249
2024-06-12	34.39	34.40	33.66	34.00	2636199
2024-06-13	34.27	34.82	34.18	34.73	1991480
2024-06-14	34.40	34.40	33.75	33.91	2274555
2024-06-17	33.96	34.07	33.19	33.70	1754460
2024-06-18	33.45	33.52	32.27	33.00	4006294
2024-06-20	32.57	32.57	32.01	32.32	4184612
2024-06-21	32.21	32.35	31.95	32.25	3084988
2024-06-24	32.29	32.78	32.13	32.16	2627654
2024-06-25	32.02	32.13	31.51	31.65	2683678
2024-06-26	31.50	31.65	31.12	31.50	2528836
2024-06-27	31.32	31.36	30.95	31.32	1930986
2024-06-28	31.38	31.38	30.76	30.84	1890166
2024-07-01	31.30	31.61	30.46	30.54	2324539
2024-07-02	30.64	30.96	30.32	30.43	1577466
2024-07-03	30.57	31.44	30.56	31.33	1420090
2024-07-05	31.08	31.41	30.90	31.05	1687277
2024-07-08	31.12	31.14	30.40	30.45	2178790
2024-07-09	30.28	30.60	30.27	30.43	1803223
2024-07-10	30.40	31.06	30.31	30.48	2628903
2024-07-11	31.50	32.40	31.50	31.75	3032238
2024-07-12	32.25	32.48	32.02	32.12	1713601
2024-07-15	31.70	32.36	31.36	31.46	2211589
2024-07-16	31.25	31.67	31.04	31.45	4226704
2024-07-17	31.32	31.69	30.88	31.23	2909504
2024-07-18	30.82	31.14	30.59	30.62	2014201
2024-07-19	30.15	30.50	29.97	30.32	2608855
2024-07-22	30.74	31.07	30.32	30.71	2460833
2024-07-23	30.18	30.59	29.85	29.88	2405324
2024-07-24	29.86	29.87	29.03	29.35	3015247
2024-07-25	29.37	29.70	29.22	29.24	3015361
2024-07-26	29.47	30.19	29.42	30.01	2161178
2024-07-29	29.88	30.25	29.85	30.11	1940930
2024-07-30	29.89	30.06	29.72	30.03	2518720
2024-07-31	30.70	30.87	30.19	30.24	1564806
2024-08-01	30.27	30.35	29.68	30.05	2506610
2024-08-02	29.83	30.00	29.26	29.53	2937756
2024-08-05	28.65	29.92	28.50	29.80	3893651
2024-08-06	32.42	33.75	32.00	33.37	9137480
2024-08-07	33.57	34.62	33.42	33.86	5848621
2024-08-08	34.17	34.35	33.50	34.13	2178767
2024-08-09	33.98	34.05	33.22	33.66	1916778
2024-08-12	33.74	33.98	32.91	32.99	1905892
2024-08-13	32.75	33.60	32.67	33.31	4058144
2024-08-14	33.90	34.02	32.93	33.20	1704542
2024-08-15	33.66	34.34	33.65	34.28	2648105
2024-08-16	34.39	34.59	33.31	33.55	4005876
2024-08-19	33.55	34.66	33.55	33.82	2961908
2024-08-20	33.57	33.97	33.11	33.14	2789222
2024-08-21	33.33	34.19	32.98	33.89	1981126
2024-08-22	34.00	34.32	33.72	33.77	1476617
2024-08-23	33.91	34.14	33.29	33.37	1607130
2024-08-26	33.62	34.30	33.50	33.41	1999626
2024-08-27	34.22	34.55	33.40	33.49	2553078
2024-08-28	33.20	33.55	32.85	33.17	1999773
2024-08-29	33.62	33.99	33.46	33.47	2148326
2024-08-30	34.10	34.42	33.72	33.81	3181231
2024-09-03	34.00	34.54	33.66	33.85	1880182
2024-09-04	33.85	34.15	33.33	33.66	2074276
2024-09-05	33.94	34.64	33.94	34.21	2811069
2024-09-06	33.97	34.07	33.50	33.78	1712570
2024-09-09	34.31	34.71	33.98	34.06	2855640
2024-09-10	34.09	34.38	33.85	33.99	1894143
2024-09-11	34.19	34.41	33.74	34.04	3237440
2024-09-12	34.00	34.50	33.61	34.38	5831748
2024-09-13	34.55	34.91	34.36	34.90	2709751
2024-09-16	34.98	35.25	34.14	34.53	3721710
2024-09-17	34.96	35.10	34.45	34.90	3102296
2024-09-18	35.15	35.18	34.70	34.82	1583101
2024-09-19	35.63	36.09	35.33	35.43	2666999
2024-09-20	35.36	35.65	35.15	35.53	4251779
2024-09-23	35.99	36.50	35.90	36.35	2097041
2024-09-24	38.28	39.20	38.17	38.97	6565275
2024-09-25	38.28	38.85	38.08	38.19	3237367
2024-09-26	43.34	46.00	43.00	43.86	12289680
2024-09-27	44.27	45.50	43.92	45.35	7535587
2024-09-30	47.16	47.97	45.01	45.02	10087445
2024-10-01	45.01	47.51	44.76	47.35	4452108
2024-10-02	48.61	51.19	48.61	51.01	9345272
2024-10-03	49.39	50.54	48.87	49.24	7424815
2024-10-04	49.60	50.50	49.50	50.41	4884821
2024-10-07	51.28	51.68	49.05	50.08	4244332
2024-10-08	46.72	47.59	46.40	47.09	5451596
2024-10-09	45.88	46.88	45.31	46.54	2937307
2024-10-10	47.15	48.09	46.99	47.30	2934417
2024-10-11	46.42	47.85	46.36	47.49	1543772
2024-10-14	46.39	47.55	46.19	46.83	1950607
2024-10-15	45.61	45.72	43.86	44.19	4872061
2024-10-16	44.45	44.61	43.84	44.07	4444094
2024-10-17	43.45	43.91	43.06	43.37	3567128
2024-10-18	44.70	44.99	43.59	43.83	3132057
2024-10-21	43.70	43.84	43.31	43.55	2372764
2024-10-22	43.72	44.16	43.62	43.62	1929932
2024-10-23	43.65	44.06	43.40	43.89	3062762
2024-10-24	43.89	44.16	43.31	43.51	1089632
2024-10-25	43.82	44.45	43.60	43.63	3246293
2024-10-28	44.49	45.13	44.18	44.70	4895005
2024-10-29	44.74	45.15	44.48	44.49	2467380
2024-10-30	44.00	44.90	44.00	44.70	2308001
2024-10-31	44.89	45.23	44.11	44.11	3372168
2024-11-01	44.55	45.40	44.52	45.07	2833684
2024-11-04	49.81	50.10	48.30	48.30	4790726
2024-11-05	48.77	49.22	47.70	48.34	2995219
2024-11-06	48.56	50.03	48.22	49.83	3999343
2024-11-07	50.95	52.00	50.88	51.46	5019540
2024-11-08	50.19	50.43	49.29	49.31	2433096
2024-11-11	50.00	50.02	49.06	49.23	2734155
2024-11-12	48.25	48.40	47.56	47.89	2846479
2024-11-13	48.09	48.15	46.93	47.51	1924091
2024-11-14	46.76	47.47	46.73	47.23	1991684
2024-11-15	47.54	48.23	47.09	47.21	2767814
2024-11-18	47.47	47.83	47.28	47.66	1254350
2024-11-19	47.18	47.52	46.82	47.42	1405014
2024-11-20	47.53	47.62	47.04	47.38	1240883
2024-11-21	47.02	47.32	46.58	47.09	2139228
2024-11-22	46.49	47.31	46.48	47.07	1987235
2024-11-25	47.28	47.72	47.22	47.42	3830355
2024-11-26	47.72	47.75	45.34	45.48	2448394
2024-11-27	46.56	47.25	46.30	46.78	1648621
2024-11-29	46.18	46.64	46.07	46.55	1306704
2024-12-02	46.23	46.65	46.06	46.61	1495732
2024-12-03	47.01	47.33	46.77	47.13	3744538
2024-12-04	47.13	47.40	46.66	47.11	1199298
2024-12-05	47.36	48.13	47.30	48.00	2898894
2024-12-06	48.71	49.42	48.53	48.53	2727998
2024-12-09	50.92	51.44	50.57	51.00	3949739
2024-12-10	49.51	50.02	48.76	49.07	1947395
2024-12-11	48.96	49.60	48.72	49.45	1947082
2024-12-12	49.56	50.89	49.55	49.98	1597739
2024-12-13	49.50	49.68	49.21	49.56	2495057
2024-12-16	48.73	49.20	48.71	48.83	2473456
2024-12-17	48.73	49.78	48.27	49.68	2295347
2024-12-18	49.51	49.68	48.52	48.71	2345887
2024-12-19	48.93	49.21	48.66	48.97	2303673
2024-12-20	48.65	48.68	47.87	48.58	2855646
2024-12-23	48.40	48.66	47.79	48.66	2569713
2024-12-24	48.73	50.50	48.60	50.42	1691051
2024-12-26	50.43	50.45	49.59	49.79	1749365
2024-12-27	49.29	49.56	48.97	49.10	992347
2024-12-30	48.38	48.44	47.93	47.99	1200922
2024-12-31	48.08	48.65	47.95	48.17	808165
2025-01-02	47.78	47.95	46.38	46.59	1886700
2025-01-03	45.01	45.34	44.25	44.61	2920671
2025-01-06	44.83	45.18	44.47	44.95	3266805
2025-01-07	45.32	45.62	44.60	44.81	1783753
2025-01-08	43.82	44.15	43.40	43.58	2763743
2025-01-10	42.53	42.75	41.78	42.30	2636811
2025-01-13	42.30	43.48	42.23	43.13	1974936
2025-01-14	43.94	44.49	43.39	43.45	1558022
2025-01-15	44.08	44.32	43.41	43.44	1213676
2025-01-16	43.46	43.59	42.75	43.21	1488654
2025-01-17	43.17	44.73	43.17	44.65	2342039
2025-01-21	45.04	45.20	44.35	44.99	2091364
2025-01-22	44.85	45.26	44.25	44.90	2116413
2025-01-23	44.66	44.98	44.21	44.66	1803826
2025-01-24	44.95	46.28	44.68	45.97	2681674
2025-01-27	45.74	45.94	44.98	45.24	2052636
2025-01-28	45.24	45.66	44.79	45.66	2600091
2025-01-29	46.09	46.11	45.49	45.49	1198782
2025-01-30	45.85	47.61	45.65	47.59	1503896
2025-01-31	47.07	47.39	46.12	46.25	1778622
2025-02-03	44.88	46.04	44.05	44.99	2750946
2025-02-04	45.89	46.34	45.46	45.76	2438009
2025-02-05	45.02	45.90	44.71	45.52	2682857
2025-02-06	48.99	50.05	48.16	49.65	3285964
2025-02-07	49.29	49.55	47.84	48.44	4241684
2025-02-10	48.50	49.08	47.71	48.07	3615319
2025-02-11	47.74	48.45	47.38	47.47	3030193
2025-02-12	47.78	48.51	47.63	48.37	1975162
2025-02-13	47.89	48.32	47.00	48.32	2890487
2025-02-14	48.32	49.76	48.20	49.16	3397336
2025-02-18	49.68	49.87	48.96	49.30	2258350
2025-02-19	48.60	48.60	47.22	47.29	3609288
2025-02-20	47.63	48.18	46.43	47.28	2894862
2025-02-21	47.70	48.11	46.35	46.69	2665949
2025-02-24	46.08	47.00	45.75	46.81	3295425
2025-02-25	47.06	48.08	47.01	47.78	3381490
2025-02-26	48.92	49.25	48.09	48.99	3165898
2025-02-27	48.91	50.62	48.58	50.20	4468430
2025-02-28	49.12	49.63	48.17	49.41	4558961
2025-03-03	49.13	49.86	48.65	49.02	3608178
2025-03-04	49.00	49.29	48.26	48.80	3202047
2025-03-05	49.50	50.57	49.31	50.19	2531343
2025-03-06	50.18	50.28	48.92	49.30	2840910
2025-03-07	49.30	50.00	49.24	49.70	2355280
2025-03-10	49.01	49.48	48.85	49.36	2533244
2025-03-11	49.50	49.82	48.30	49.11	2157618
2025-03-12	49.36	49.98	48.52	49.33	2479166
2025-03-13	48.94	49.84	48.47	49.09	1666358
2025-03-14	50.19	51.98	50.04	51.30	3497980
2025-03-17	51.67	53.69	51.61	53.31	2871956
2025-03-18	53.38	53.83	52.59	53.69	2770416
2025-03-19	53.66	53.99	52.90	53.63	1912872
2025-03-20	51.97	52.73	51.71	52.53	1619634
2025-03-21	51.41	52.35	50.73	52.26	2088850
2025-03-24	52.07	52.14	51.51	51.81	2006691
2025-03-25	51.23	51.77	50.73	51.25	3851229
2025-03-26	52.08	52.74	51.70	52.30	1617429
2025-03-27	52.51	53.52	52.50	53.17	1935928
2025-03-28	52.43	53.13	51.83	51.87	1755804
2025-03-31	51.53	52.19	50.85	52.06	2035948
2025-04-01	52.46	53.01	52.19	52.95	2354442
2025-04-02	52.25	53.40	52.20	53.28	2606556
2025-04-03	52.65	53.24	51.30	52.63	4415736
2025-04-04	48.58	48.88	45.94	47.92	8778981
2025-04-07	46.46	48.34	44.49	45.34	5701940
2025-04-08	46.77	47.09	43.30	44.01	3931287
2025-04-09	45.05	46.93	43.45	46.16	7045361
2025-04-10	46.30	46.58	44.04	44.82	4671195
2025-04-11	45.06	45.44	43.65	44.39	5686498
2025-04-14	45.70	46.21	44.73	45.15	5970080
2025-04-15	45.27	45.54	44.31	44.56	3986925
2025-04-16	44.21	44.56	43.70	43.94	4206739
2025-04-17	43.55	44.06	41.00	41.37	6305403
2025-04-21	41.23	41.75	41.01	41.70	3729046
2025-04-22	42.57	44.83	42.51	44.78	4999948
2025-04-23	46.75	48.13	46.50	46.81	4261895
2025-04-24	46.13	46.86	46.07	46.41	2537623
2025-04-25	45.90	46.37	45.39	45.56	1477928
2025-04-28	45.57	46.92	45.57	46.73	2000642
2025-04-29	46.51	47.05	46.42	46.68	2536244
2025-04-30	45.28	45.44	42.70	43.31	4921462
2025-05-01	43.37	43.71	43.18	43.33	1686767
2025-05-02	44.00	44.34	43.55	44.04	3063425
2025-05-05	43.70	43.85	43.10	43.49	1478683
2025-05-06	43.55	44.26	43.31	43.73	2474078
2025-05-07	43.36	43.63	43.04	43.45	1626850
2025-05-08	43.86	44.41	43.41	43.98	1717351
2025-05-09	44.56	44.63	43.76	44.17	1747805
2025-05-12	45.64	46.47	45.53	46.11	2510928
2025-05-13	45.87	46.45	45.84	46.09	2206342
2025-05-14	46.45	47.00	46.31	46.91	2555323
2025-05-15	46.51	46.69	44.40	44.55	4661490
2025-05-16	44.72	45.00	44.04	44.21	3019639
2025-05-19	44.04	44.67	43.81	44.66	3054593
2025-05-20	44.62	44.93	43.72	44.00	2853829
2025-05-21	43.63	43.90	42.45	42.78	2712236
2025-05-22	42.51	43.06	42.49	42.52	1774567
2025-05-23	42.15	42.97	41.92	42.62	2771780
2025-05-27	42.77	43.56	42.63	43.00	3048034
2025-05-28	43.47	43.59	43.11	43.48	1810366
2025-05-29	44.78	45.01	44.21	44.77	2965086
2025-05-30	43.62	43.77	42.22	43.65	4283359
2025-06-02	43.50	44.00	43.30	43.98	2342411
2025-06-03	43.85	43.90	42.88	43.39	2716715
2025-06-04	43.53	43.67	42.78	42.87	1897554
2025-06-05	43.00	43.19	42.66	43.00	2021002
2025-06-06	42.76	43.10	42.73	43.08	2403648
2025-06-09	44.09	44.52	43.82	44.24	3403183
2025-06-10	44.90	45.40	44.53	44.77	2115812
2025-06-11	45.20	45.59	44.90	44.91	2162135
2025-06-12	44.58	45.10	44.55	44.65	1408372
2025-06-13	43.83	44.20	43.42	43.57	1582146
2025-06-16	44.08	44.64	43.75	43.82	1723873
2025-06-17	43.52	43.73	42.86	42.93	1463423
2025-06-18	42.95	43.36	42.68	42.76	1382841
2025-06-20	43.07	43.36	42.71	42.83	1770464
2025-06-23	43.28	43.99	43.07	43.96	1906870
2025-06-24	44.40	44.65	44.13	44.40	2118710
2025-06-25	45.08	45.12	44.16	44.47	2274861
2025-06-26	44.33	44.65	44.23	44.61	1806905
2025-06-27	43.94	44.71	43.69	44.67	1588947
2025-06-30	44.57	44.74	44.03	44.71	2001500
2025-07-01	44.85	46.14	44.85	45.68	1542426
2025-07-02	46.06	46.37	45.63	45.95	1853218
2025-07-03	45.76	46.09	45.36	45.76	1115645
2025-07-07	46.60	48.18	46.37	47.58	4405105
2025-07-08	47.83	47.93	47.12	47.47	2380724
2025-07-09	46.86	47.22	46.58	47.20	1581436
2025-07-10	47.94	48.36	47.59	47.88	1709029
2025-07-11	48.01	48.15	47.20	47.60	1400584
2025-07-14	47.51	47.99	47.21	47.46	1355027
2025-07-15	47.63	47.83	46.75	46.98	1553615
2025-07-16	46.45	47.08	46.25	47.00	1077810
2025-07-17	46.89	47.57	46.51	47.56	1495401
2025-07-18	47.45	47.69	46.38	46.83	1958542
2025-07-21	47.26	47.90	47.24	47.68	1845263
2025-07-22	48.00	48.66	47.92	48.66	1691913
2025-07-23	48.71	49.37	48.71	49.08	1818182
2025-07-24	49.25	49.35	48.50	48.72	2027391
2025-07-25	48.11	48.54	47.50	47.85	1553488
2025-07-28	47.74	47.89	46.82	46.94	891388
2025-07-29	47.06	47.23	46.43	46.49	2051075
2025-07-30	46.49	46.88	46.22	46.66	881587
2025-07-31	46.30	46.86	46.00	46.68	1699735
2025-08-01	46.54	46.79	46.08	46.69	1586649
2025-08-04	46.92	47.51	46.48	46.48	1812953
2025-08-05	47.01	47.25	43.52	43.64	3119022
2025-08-06	44.32	45.46	44.31	44.80	2642460
2025-08-07	45.15	46.10	45.08	45.85	2751011
2025-08-08	45.60	45.79	44.17	44.56	2647595

Explore More About YUMC

Coins representing dividend payouts and trends

YUMC Dividend History

Discover Yum China Holdings'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

YUMC Stock Split History

Discover Yum China Holdings'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

YUMC Historical Prices

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

Web Analytics