ZLAB Historical Prices

Summary

Key Stock Metrics

16.01

(August 9, 2024)

52-Week Low

44.34

(June 12, 2025)

52-Week High

193.54

(January 20, 2021)

All-Time High

37.00

(July 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-09-20	24.25	30.00	23.80	27.93	5031495
2017-09-21	28.18	32.64	28.00	31.11	1334887
2017-09-22	31.19	31.19	27.10	27.73	759494
2017-09-25	27.61	27.85	26.62	27.01	364965
2017-09-26	27.21	28.80	26.73	27.69	394487
2017-09-27	28.09	28.98	27.41	27.62	352087
2017-09-28	26.75	27.20	26.75	27.03	231704
2017-09-29	27.15	27.15	26.10	27.00	374039
2017-10-02	26.93	26.93	26.20	26.41	149876
2017-10-03	27.05	27.85	26.22	26.97	156227
2017-10-04	27.09	27.40	26.88	27.10	157704
2017-10-05	27.16	27.20	26.37	26.85	115374
2017-10-06	26.63	28.95	26.63	28.45	139046
2017-10-09	28.39	30.85	28.21	30.77	249367
2017-10-10	30.86	32.85	30.45	32.62	350326
2017-10-11	33.70	34.83	32.54	34.09	324397
2017-10-12	35.50	35.74	31.56	32.63	313810
2017-10-13	32.82	33.59	30.85	32.19	120527
2017-10-16	31.57	32.46	30.49	31.99	177911
2017-10-17	31.85	32.42	30.61	30.84	141484
2017-10-18	30.62	31.12	28.60	28.64	271140
2017-10-19	28.56	28.56	27.00	27.59	275415
2017-10-20	27.70	28.47	27.70	28.24	203382
2017-10-23	28.42	28.72	26.11	26.46	193160
2017-10-24	26.43	27.34	26.43	26.98	295630
2017-10-25	27.02	27.20	26.33	27.07	157440
2017-10-26	27.13	27.13	26.62	27.09	119379
2017-10-27	26.87	27.28	26.51	26.87	240190
2017-10-30	26.84	27.37	26.78	27.09	249998
2017-10-31	27.28	27.48	26.82	27.01	92027
2017-11-01	27.13	28.52	27.11	27.99	77354
2017-11-02	27.78	30.16	27.09	29.07	150019
2017-11-03	29.18	29.42	27.60	28.00	120058
2017-11-06	27.99	28.05	27.84	27.91	43172
2017-11-07	28.41	28.41	26.77	27.09	73575
2017-11-08	27.28	27.72	26.81	27.20	108314
2017-11-09	27.52	27.52	27.00	27.03	82507
2017-11-10	26.96	28.43	26.96	27.78	20502
2017-11-13	28.02	28.02	27.02	27.39	39234
2017-11-14	27.31	28.00	26.50	26.85	80650
2017-11-15	26.65	27.62	26.16	26.20	184697
2017-11-16	26.40	27.13	24.39	24.62	140337
2017-11-17	24.65	26.00	24.65	25.00	76523
2017-11-20	25.07	26.00	24.40	24.66	37209
2017-11-21	24.81	27.83	24.59	25.68	162460
2017-11-22	25.70	27.24	25.70	26.84	85160
2017-11-24	27.01	27.03	26.50	26.80	17744
2017-11-27	27.00	27.19	25.80	26.72	87025
2017-11-28	26.49	26.67	25.10	25.86	76201
2017-11-29	25.53	26.50	25.00	25.39	77394
2017-11-30	25.41	26.29	25.20	26.11	42252
2017-12-01	26.04	26.48	25.00	25.92	53040
2017-12-04	25.95	27.11	25.75	27.11	44075
2017-12-05	27.20	27.20	25.33	25.73	60063
2017-12-06	25.54	26.94	25.54	25.74	42949
2017-12-07	25.83	26.34	25.40	25.55	73205
2017-12-08	25.37	26.38	25.12	25.49	94904
2017-12-11	25.05	26.10	25.05	25.35	55983
2017-12-12	25.25	26.00	25.02	25.63	41661
2017-12-13	26.00	26.00	25.26	25.28	41131
2017-12-14	25.50	25.68	25.06	25.21	23083
2017-12-15	25.17	26.00	24.75	24.95	92997
2017-12-18	25.08	25.75	23.51	23.89	152752
2017-12-19	23.95	24.17	23.22	23.51	37864
2017-12-20	23.60	24.94	22.30	22.86	100807
2017-12-21	23.10	23.10	21.50	21.82	194307
2017-12-22	21.99	21.99	20.67	21.44	132034
2017-12-26	21.27	22.37	21.17	21.50	76069
2017-12-27	21.46	22.92	21.27	22.04	107390
2017-12-28	22.04	22.28	21.27	21.36	105014
2017-12-29	21.49	22.49	20.80	21.23	119170
2018-01-02	21.10	22.63	20.91	22.26	72331
2018-01-03	22.29	22.97	22.05	22.35	79111
2018-01-04	22.72	23.39	21.50	22.10	57964
2018-01-05	22.26	22.93	22.19	22.81	48282
2018-01-08	23.00	23.50	22.51	22.98	92621
2018-01-09	23.24	23.88	23.00	23.63	76883
2018-01-10	23.65	23.70	22.34	22.53	58470
2018-01-11	22.79	23.46	22.51	23.11	29612
2018-01-12	23.23	23.66	22.91	23.37	65027
2018-01-16	24.00	24.00	23.04	23.44	84278
2018-01-17	23.28	23.86	22.23	22.62	69588
2018-01-18	22.55	23.51	22.55	23.50	27639
2018-01-19	23.04	23.41	22.52	22.64	36445
2018-01-22	22.85	23.78	22.85	23.74	45572
2018-01-23	23.58	23.85	23.37	23.68	38713
2018-01-24	23.83	24.20	22.83	24.12	55073
2018-01-25	24.80	24.80	23.81	24.40	18303
2018-01-26	24.80	24.80	23.80	24.58	71085
2018-01-29	25.99	25.99	24.63	24.96	62998
2018-01-30	25.17	25.42	24.52	24.85	34588
2018-01-31	25.16	26.97	24.85	26.96	376848
2018-02-01	27.34	27.34	25.50	26.39	52739
2018-02-02	26.30	27.05	25.21	25.98	48488
2018-02-05	25.83	25.83	24.60	25.35	56607
2018-02-06	25.19	25.19	22.80	23.05	142570
2018-02-07	23.00	23.00	22.21	22.50	68940
2018-02-08	22.50	22.90	20.05	20.05	118094
2018-02-09	20.21	21.16	19.80	20.25	119732
2018-02-12	20.30	21.49	20.30	20.80	128446
2018-02-13	20.75	22.11	20.20	22.00	181979
2018-02-14	23.60	24.80	22.03	24.22	214588
2018-02-15	24.25	24.25	23.45	23.90	97134
2018-02-16	23.72	23.99	23.12	23.49	61404
2018-02-20	23.65	24.44	23.50	24.25	104104
2018-02-21	24.44	24.44	23.83	23.99	115027
2018-02-22	24.16	24.35	22.60	23.00	113866
2018-02-23	22.98	23.09	22.06	23.00	50315
2018-02-26	23.20	23.21	22.33	23.05	56166
2018-02-27	23.21	23.21	22.32	22.54	34820
2018-02-28	22.46	22.46	21.16	22.15	93718
2018-03-01	21.54	21.97	21.01	21.90	17550
2018-03-02	21.53	22.16	21.44	21.84	18402
2018-03-05	22.09	22.25	21.52	21.97	16100
2018-03-06	22.00	22.68	21.51	22.16	58741
2018-03-07	22.16	22.18	21.52	21.80	60977
2018-03-08	21.89	23.48	21.61	21.96	95372
2018-03-09	21.95	22.56	21.89	22.10	195200
2018-03-12	22.00	22.92	21.68	22.06	144377
2018-03-13	22.10	22.14	21.21	21.63	95101
2018-03-14	21.25	21.80	20.53	20.70	71397
2018-03-15	20.72	21.67	20.50	20.80	52385
2018-03-16	20.83	21.27	20.60	21.02	43509
2018-03-19	21.21	21.82	21.00	21.07	83774
2018-03-20	21.23	21.55	21.02	21.14	74415
2018-03-21	21.00	22.20	20.86	21.78	142499
2018-03-22	21.55	21.99	20.55	20.74	108046
2018-03-23	20.99	21.64	20.75	20.76	68409
2018-03-26	21.06	22.60	20.77	20.78	85725
2018-03-27	20.97	21.47	20.78	20.79	90770
2018-03-28	20.97	21.00	20.57	20.90	34582
2018-03-29	21.12	21.88	20.79	21.35	47697
2018-04-02	21.13	21.81	20.98	21.24	18226
2018-04-03	20.91	21.25	20.56	21.10	83219
2018-04-04	20.87	22.68	20.59	22.41	97163
2018-04-05	22.48	22.48	21.27	21.51	67956
2018-04-06	21.29	22.00	21.18	21.44	65378
2018-04-09	21.54	22.60	21.50	22.44	66096
2018-04-10	22.51	22.63	21.96	22.57	109153
2018-04-11	22.32	22.88	21.68	21.69	30320
2018-04-12	21.96	22.23	21.36	22.08	60449
2018-04-13	22.01	22.56	21.62	21.68	37253
2018-04-16	21.73	22.00	21.16	21.61	68684
2018-04-17	21.55	21.60	21.39	21.59	12328
2018-04-18	21.52	21.60	20.91	21.06	71274
2018-04-19	21.25	21.50	20.69	20.97	37404
2018-04-20	20.84	21.13	20.61	20.94	7385
2018-04-23	21.00	21.00	20.62	20.70	25177
2018-04-24	20.50	20.50	17.86	18.00	202935
2018-04-25	18.34	18.75	18.30	18.44	30746
2018-04-26	18.58	18.95	18.10	18.41	35083
2018-04-27	18.68	19.99	18.50	19.77	63235
2018-04-30	19.75	19.77	18.51	18.67	109319
2018-05-01	18.67	18.99	18.51	18.73	50280
2018-05-02	18.50	18.81	18.00	18.26	61074
2018-05-03	18.42	18.50	17.85	18.15	105689
2018-05-04	18.08	18.52	18.00	18.04	48582
2018-05-07	18.00	18.29	17.90	18.14	95785
2018-05-08	18.01	18.25	17.96	18.23	34983
2018-05-09	18.14	19.16	18.05	18.95	125981
2018-05-10	18.82	18.82	18.03	18.03	162718
2018-05-11	18.00	19.42	18.00	18.94	78980
2018-05-14	19.00	20.00	18.56	19.78	89267
2018-05-15	19.70	20.54	19.63	20.54	111449
2018-05-16	20.50	21.50	20.50	20.96	192104
2018-05-17	21.10	21.10	20.26	20.61	51850
2018-05-18	20.18	20.60	19.52	20.04	96739
2018-05-21	20.05	21.36	19.84	20.10	93869
2018-05-22	19.99	21.06	19.99	20.30	26479
2018-05-23	20.23	21.52	20.23	21.52	69088
2018-05-24	21.69	24.96	21.56	22.19	399118
2018-05-25	22.19	25.06	22.19	24.69	151239
2018-05-29	24.66	25.59	23.79	25.01	130641
2018-05-30	25.10	25.40	23.57	24.28	182870
2018-05-31	24.29	24.53	23.17	23.42	270623
2018-06-01	23.96	24.24	23.15	23.39	105212
2018-06-04	23.72	24.09	23.56	23.80	160578
2018-06-05	23.99	24.16	22.29	22.41	153644
2018-06-06	22.62	24.99	22.53	24.14	128075
2018-06-07	24.45	24.50	23.02	24.28	80213
2018-06-08	24.50	24.50	23.53	23.74	60776
2018-06-11	23.92	24.18	23.16	23.86	58788
2018-06-12	23.71	24.99	23.57	23.59	41896
2018-06-13	23.82	24.17	23.31	23.74	29985
2018-06-14	24.38	24.38	23.13	23.83	102112
2018-06-15	24.07	24.46	23.44	23.95	97456
2018-06-18	24.00	24.25	23.18	23.76	61795
2018-06-19	23.40	23.62	22.05	22.75	94377
2018-06-20	23.37	24.20	23.12	24.18	72150
2018-06-21	24.68	24.68	23.22	23.44	71290
2018-06-22	23.50	23.91	23.33	23.36	38588
2018-06-25	23.54	23.85	22.01	22.58	72490
2018-06-26	22.99	23.87	22.76	23.70	50688
2018-06-27	23.55	23.99	22.50	22.51	28404
2018-06-28	22.48	23.45	22.35	22.79	64808
2018-06-29	22.80	23.52	22.47	23.25	24660
2018-07-02	23.30	23.61	23.06	23.53	27257
2018-07-03	23.57	23.93	23.22	23.25	17270
2018-07-05	23.57	23.98	22.63	23.32	148535
2018-07-06	23.34	23.78	22.25	23.00	119372
2018-07-09	23.24	23.78	22.56	23.30	45157
2018-07-10	23.44	24.50	23.27	24.07	90388
2018-07-11	23.80	24.05	23.30	23.92	54660
2018-07-12	23.97	23.97	23.25	23.51	52502
2018-07-13	23.63	23.92	23.00	23.54	30236
2018-07-16	23.64	23.83	23.30	23.58	47196
2018-07-17	23.56	23.99	23.50	23.80	39439
2018-07-18	23.88	24.15	23.61	24.12	47313
2018-07-19	24.07	24.50	23.80	24.19	75678
2018-07-20	24.39	24.49	23.76	24.12	62887
2018-07-23	24.27	24.98	23.80	24.66	97958
2018-07-24	24.95	25.25	24.01	24.14	85293
2018-07-25	24.20	24.40	23.17	23.69	63714
2018-07-26	23.92	23.92	22.77	22.94	40175
2018-07-27	22.98	23.15	21.79	22.24	71766
2018-07-30	22.08	22.08	21.02	21.30	104056
2018-07-31	21.10	21.96	21.01	21.92	49748
2018-08-01	22.07	23.09	21.69	21.79	43151
2018-08-02	21.62	22.14	21.29	21.31	71490
2018-08-03	21.44	21.59	20.10	20.13	152598
2018-08-06	20.12	22.40	20.00	22.00	105592
2018-08-07	21.69	22.46	20.67	21.00	59919
2018-08-08	21.05	22.24	20.65	22.16	66149
2018-08-09	21.70	22.59	21.49	21.71	22967
2018-08-10	21.75	22.49	21.54	22.00	134203
2018-08-13	21.92	22.40	21.90	22.07	75668
2018-08-14	22.22	22.31	21.51	21.93	47337
2018-08-15	21.73	22.30	21.25	21.45	72602
2018-08-16	21.68	22.37	21.34	22.14	54317
2018-08-17	22.29	22.86	21.82	22.19	58049
2018-08-20	22.36	23.35	22.26	22.75	78446
2018-08-21	22.62	24.00	22.62	23.36	89996
2018-08-22	23.43	23.71	22.45	22.52	30042
2018-08-23	22.49	23.30	22.49	23.24	18651
2018-08-24	22.68	23.17	22.68	22.99	171405
2018-08-27	23.25	24.49	23.25	23.88	196984
2018-08-28	23.88	25.80	23.80	25.35	222702
2018-08-29	25.64	25.76	22.70	22.73	155985
2018-08-30	22.75	23.56	22.51	23.45	117261
2018-08-31	23.40	23.45	22.51	22.73	61130
2018-09-04	21.40	21.70	20.18	21.12	160559
2018-09-05	21.24	21.69	20.20	20.22	242017
2018-09-06	19.05	19.15	17.52	18.00	4028347
2018-09-07	18.21	18.30	17.62	17.81	505849
2018-09-10	18.05	18.15	17.17	17.80	292593
2018-09-11	17.82	18.39	17.60	18.30	294005
2018-09-12	18.22	18.64	17.88	18.04	584475
2018-09-13	18.50	18.50	17.40	17.88	404598
2018-09-14	18.12	18.70	17.81	18.40	500354
2018-09-17	18.27	18.69	18.11	18.59	278941
2018-09-18	18.52	18.89	18.14	18.71	293545
2018-09-19	18.62	19.25	18.39	19.18	186520
2018-09-20	19.22	19.70	19.16	19.54	276502
2018-09-21	19.64	19.69	18.94	19.18	889454
2018-09-24	19.23	19.23	18.63	18.92	115695
2018-09-25	18.97	19.37	18.83	19.15	108113
2018-09-26	19.30	19.50	19.05	19.44	131200
2018-09-27	19.20	19.52	19.06	19.40	104843
2018-09-28	19.36	19.50	19.24	19.48	113657
2018-10-01	19.43	19.73	19.21	19.65	176233
2018-10-02	19.65	19.73	19.19	19.42	108308
2018-10-03	19.37	20.01	19.10	20.01	474048
2018-10-04	19.81	20.00	19.10	19.22	163037
2018-10-05	19.16	19.46	17.82	18.25	195914
2018-10-08	18.12	18.59	17.22	17.48	151956
2018-10-09	17.44	17.61	17.18	17.45	340133
2018-10-10	17.60	17.64	15.88	15.88	449267
2018-10-11	15.64	15.72	14.29	14.95	256726
2018-10-12	15.08	16.25	15.08	15.70	149396
2018-10-15	15.67	16.23	15.57	15.95	78271
2018-10-16	15.90	16.74	15.76	16.47	80421
2018-10-17	16.21	17.02	16.18	16.99	129849
2018-10-18	16.87	16.87	16.18	16.47	69418
2018-10-19	16.48	16.57	16.16	16.37	81122
2018-10-22	16.56	16.80	16.16	16.43	254792
2018-10-23	16.11	16.11	15.15	15.41	178568
2018-10-24	15.45	15.53	15.18	15.20	168983
2018-10-25	15.20	16.01	15.20	15.68	56557
2018-10-26	15.49	16.64	15.49	16.60	65978
2018-10-29	16.54	16.80	15.87	16.07	119875
2018-10-30	15.98	16.47	15.82	16.45	57138
2018-10-31	16.50	16.64	16.04	16.36	71584
2018-11-01	16.36	16.98	16.36	16.95	97275
2018-11-02	16.95	18.00	16.71	17.24	51485
2018-11-05	17.19	17.39	16.82	17.03	48970
2018-11-06	16.92	17.53	16.92	17.22	34280
2018-11-07	17.14	18.48	17.14	18.30	75692
2018-11-08	18.25	18.49	17.62	17.86	42003
2018-11-09	17.61	17.68	16.91	16.91	42537
2018-11-12	16.91	16.95	16.23	16.43	26887
2018-11-13	16.43	18.46	16.43	16.94	73791
2018-11-14	16.87	17.93	16.87	16.93	106658
2018-11-15	16.90	17.89	16.90	17.50	65098
2018-11-16	17.38	18.30	16.88	17.99	68291
2018-11-19	18.05	18.25	17.03	17.20	29025
2018-11-20	16.94	17.87	16.55	17.17	20098
2018-11-21	17.21	17.40	16.76	17.19	75380
2018-11-23	16.75	17.42	16.75	17.19	20870
2018-11-26	17.21	17.81	17.07	17.60	46369
2018-11-27	17.53	17.97	17.13	17.66	64114
2018-11-28	17.83	18.50	17.67	18.42	60075
2018-11-29	18.40	18.84	17.65	18.50	55904
2018-11-30	18.50	19.72	18.41	19.72	100814
2018-12-03	19.98	20.68	19.78	20.03	149684
2018-12-04	20.04	21.60	19.62	20.11	337040
2018-12-06	19.78	19.89	18.57	19.73	85609
2018-12-07	19.60	20.94	19.01	20.59	147087
2018-12-10	20.37	20.37	18.94	19.92	97998
2018-12-11	20.00	20.45	19.55	20.12	59385
2018-12-12	20.44	21.42	20.15	21.18	126506
2018-12-13	21.24	24.93	21.03	24.72	1189829
2018-12-14	23.93	24.44	22.37	23.39	304551
2018-12-17	23.40	23.89	22.50	22.84	144128
2018-12-18	23.02	23.70	22.36	22.73	110045
2018-12-19	22.80	23.22	21.20	21.66	155142
2018-12-20	21.45	22.53	20.80	21.33	205501
2018-12-21	21.50	21.51	20.34	20.41	546549
2018-12-24	20.35	21.66	20.22	21.47	118705
2018-12-26	22.30	23.22	21.66	23.11	140356
2018-12-27	22.74	23.01	22.21	22.88	64731
2018-12-28	22.77	23.26	22.26	22.62	123516
2018-12-31	23.00	23.23	22.82	23.22	55213
2019-01-02	22.98	23.17	22.21	22.30	179697
2019-01-03	21.85	21.94	21.01	21.71	155373
2019-01-04	21.28	22.42	21.24	22.00	118828
2019-01-07	22.19	22.88	21.96	22.60	144951
2019-01-08	22.97	23.19	22.45	22.73	93620
2019-01-09	23.08	23.33	22.79	23.18	93310
2019-01-10	23.25	24.50	22.86	24.33	424548
2019-01-11	24.44	25.90	23.96	24.60	384572
2019-01-14	24.22	24.74	23.46	23.99	165225
2019-01-15	23.88	25.93	23.88	25.73	176391
2019-01-16	25.70	26.96	25.67	26.63	302729
2019-01-17	26.26	26.50	25.64	26.08	195346
2019-01-18	26.30	26.73	25.93	26.00	142105
2019-01-22	25.70	26.47	25.38	25.70	114292
2019-01-23	25.79	26.08	25.33	25.96	171324
2019-01-24	25.86	26.08	25.30	25.47	181859
2019-01-25	25.62	25.94	25.52	25.68	155678
2019-01-28	25.48	26.47	24.77	26.05	121782
2019-01-29	26.31	27.65	25.92	27.34	344789
2019-01-30	27.33	27.60	26.33	26.96	197174
2019-01-31	27.11	27.56	26.74	26.99	96136
2019-02-01	26.88	27.37	26.76	27.21	109714
2019-02-04	27.25	27.55	26.67	27.19	115373
2019-02-05	27.21	27.99	27.21	27.57	120272
2019-02-06	29.01	33.86	29.01	31.54	657339
2019-02-07	31.32	31.97	30.49	30.60	208873
2019-02-08	30.46	30.70	29.77	30.56	180341
2019-02-11	30.71	30.80	28.51	28.57	290868
2019-02-12	28.64	29.90	28.29	28.82	281280
2019-02-13	28.93	29.20	27.26	27.40	242043
2019-02-14	27.36	28.00	27.01	27.54	132416
2019-02-15	27.62	28.93	27.62	28.05	85673
2019-02-19	28.04	29.03	27.85	28.63	140606
2019-02-20	29.01	29.97	27.89	28.18	271013
2019-02-21	28.94	29.01	27.55	28.20	82411
2019-02-22	28.25	28.94	27.57	28.48	214316
2019-02-25	29.09	29.73	28.72	29.12	76587
2019-02-26	29.10	29.64	28.43	29.03	100095
2019-02-27	29.01	29.43	28.48	29.00	42399
2019-02-28	29.73	29.86	28.52	28.82	86364
2019-03-01	29.04	30.26	28.63	29.72	217509
2019-03-04	29.84	30.13	28.03	28.50	147618
2019-03-05	28.46	29.20	28.26	28.52	149769
2019-03-06	28.52	29.29	27.55	27.86	204684
2019-03-07	27.92	28.88	26.01	28.55	183346
2019-03-08	28.03	28.30	26.70	27.75	67445
2019-03-11	27.85	28.79	27.77	28.08	186917
2019-03-12	28.16	28.82	27.76	28.11	76384
2019-03-13	28.28	28.45	27.02	28.37	123433
2019-03-14	28.40	28.70	28.15	28.32	173255
2019-03-15	28.37	29.18	28.31	28.99	81991
2019-03-18	29.10	30.10	28.84	29.90	129844
2019-03-19	30.00	30.98	29.51	30.07	339967
2019-03-20	30.06	30.47	29.70	30.04	132454
2019-03-21	29.84	30.00	29.34	29.93	39227
2019-03-22	29.70	29.83	29.00	29.11	65530
2019-03-25	29.08	29.10	27.90	28.22	109295
2019-03-26	28.26	28.33	27.25	27.71	91045
2019-03-27	27.69	28.21	27.29	28.07	105097
2019-03-28	28.07	28.39	27.06	27.73	70245
2019-03-29	27.93	29.84	27.82	29.51	116714
2019-04-01	29.72	30.97	29.36	30.61	378181
2019-04-02	30.77	30.95	30.00	30.46	61616
2019-04-03	30.66	31.05	30.51	30.61	67484
2019-04-04	31.01	31.40	30.80	31.17	133412
2019-04-05	31.37	31.93	31.18	31.48	108298
2019-04-08	31.47	31.99	30.86	31.83	273884
2019-04-09	31.80	31.99	31.25	31.46	98311
2019-04-10	31.58	32.75	31.18	32.43	117342
2019-04-11	32.46	32.50	31.42	31.60	126149
2019-04-12	31.87	31.91	30.92	31.34	92223
2019-04-15	31.38	31.38	30.74	31.03	99608
2019-04-16	31.10	31.45	29.78	29.87	250390
2019-04-17	29.97	29.97	28.52	28.68	143987
2019-04-18	28.87	29.43	28.31	29.38	116857
2019-04-22	29.35	30.18	29.19	29.46	104815
2019-04-23	29.40	30.38	29.16	30.26	110747
2019-04-24	30.39	30.39	28.70	29.06	152665
2019-04-25	28.90	29.06	28.01	28.41	126222
2019-04-26	28.71	28.71	27.87	28.18	138205
2019-04-29	28.25	28.48	27.34	27.52	190399
2019-04-30	27.46	27.49	26.49	26.65	126184
2019-05-01	26.71	27.04	25.47	26.05	147935
2019-05-02	25.00	26.05	23.42	25.73	514449
2019-05-03	26.65	27.00	25.38	26.37	1667693
2019-05-06	25.76	28.00	25.05	27.83	271218
2019-05-07	27.48	27.90	26.93	27.05	274370
2019-05-08	27.09	28.01	27.09	27.82	383046
2019-05-09	27.40	28.27	26.55	28.19	178197
2019-05-10	28.00	29.00	28.00	28.13	219671
2019-05-13	27.45	27.96	26.44	27.88	318064
2019-05-14	28.12	28.70	27.60	28.01	155832
2019-05-15	27.87	28.75	27.70	28.41	111772
2019-05-16	27.59	28.00	26.62	27.05	505762
2019-05-17	26.62	27.30	26.35	27.20	171411
2019-05-20	27.18	27.30	26.63	26.90	195619
2019-05-21	26.98	27.99	26.82	27.97	142996
2019-05-22	27.36	27.73	27.02	27.56	133912
2019-05-23	27.19	27.30	26.20	26.78	172438
2019-05-24	26.68	26.91	26.23	26.31	112755
2019-05-28	26.32	27.12	25.42	26.44	458891
2019-05-29	26.30	26.30	25.54	26.00	100020
2019-05-30	25.84	26.40	25.56	26.20	165662
2019-05-31	25.88	26.34	25.51	26.21	254634
2019-06-03	26.32	27.29	26.01	27.23	170083
2019-06-04	27.46	28.50	27.22	28.50	226105
2019-06-05	28.53	28.91	27.52	27.76	476368
2019-06-06	27.74	28.19	27.03	27.91	193443
2019-06-07	27.70	28.07	27.36	27.85	428144
2019-06-10	28.00	28.74	28.00	28.45	70898
2019-06-11	28.69	30.00	28.35	29.71	302626
2019-06-12	29.79	30.22	29.65	30.09	309821
2019-06-13	30.17	31.30	29.45	31.20	239169
2019-06-14	30.91	31.87	30.50	31.47	137235
2019-06-17	31.48	32.00	30.89	31.94	140127
2019-06-18	31.90	32.45	31.60	32.37	169303
2019-06-19	32.50	32.66	31.86	32.24	208864
2019-06-20	32.64	33.70	32.42	33.49	278666
2019-06-21	33.49	34.00	33.08	33.78	460072
2019-06-24	34.15	34.28	32.83	34.06	167146
2019-06-25	34.09	35.03	34.09	34.70	177984
2019-06-26	34.60	34.87	34.24	34.69	149576
2019-06-27	34.94	35.90	34.59	35.79	150920
2019-06-28	35.92	36.05	34.74	34.87	160139
2019-07-01	35.49	36.50	35.06	36.36	206009
2019-07-02	36.29	36.68	35.02	36.41	208507
2019-07-03	35.88	36.45	35.44	36.33	83882
2019-07-05	36.54	36.54	35.53	36.29	222593
2019-07-08	35.92	36.21	35.36	35.86	424035
2019-07-09	35.65	36.01	35.41	35.90	61111
2019-07-10	35.92	36.50	35.52	36.07	139097
2019-07-11	35.98	36.25	35.16	35.78	163188
2019-07-12	36.16	36.53	35.50	36.35	264956
2019-07-15	36.35	36.78	36.15	36.41	84238
2019-07-16	36.50	36.75	35.91	36.24	151915
2019-07-17	36.26	36.46	35.64	36.30	139058
2019-07-18	36.31	36.45	35.42	35.92	132220
2019-07-19	36.15	36.29	35.49	35.59	107818
2019-07-22	35.79	36.56	35.66	36.33	155228
2019-07-23	36.54	36.68	34.99	35.42	102272
2019-07-24	35.50	36.62	34.66	35.07	100594
2019-07-25	35.10	36.51	34.69	34.71	95551
2019-07-26	34.80	35.14	34.50	35.01	110207
2019-07-29	35.07	36.03	35.05	35.90	227689
2019-07-30	35.49	35.96	33.14	33.47	484258
2019-07-31	33.30	34.07	31.94	32.12	254995
2019-08-01	31.75	32.26	30.90	32.04	174232
2019-08-02	31.94	32.43	31.01	31.49	92210
2019-08-05	31.03	31.30	30.11	31.12	225119
2019-08-06	31.12	32.07	31.10	31.49	172655
2019-08-07	31.50	32.19	31.19	32.00	347416
2019-08-08	31.30	32.09	30.99	31.68	91659
2019-08-09	31.75	31.87	31.00	31.65	69372
2019-08-12	31.99	32.05	29.97	30.47	88513
2019-08-13	30.47	33.19	30.47	32.67	523372
2019-08-14	32.50	34.26	32.27	33.95	431244
2019-08-15	34.45	34.63	33.36	33.46	233954
2019-08-16	33.68	34.43	33.44	33.73	357215
2019-08-19	34.35	34.86	33.86	34.01	228720
2019-08-20	34.20	34.52	33.50	34.01	194267
2019-08-21	34.42	35.98	34.10	35.64	624140
2019-08-22	35.74	37.91	35.68	37.65	333028
2019-08-23	37.72	38.44	36.73	36.88	164910
2019-08-26	37.26	37.33	36.44	36.95	73398
2019-08-27	35.97	35.97	33.23	34.21	398473
2019-08-28	33.39	34.71	32.74	33.13	210530
2019-08-29	33.41	34.47	31.45	32.19	245304
2019-08-30	32.04	33.00	31.70	32.61	109363
2019-09-03	32.53	34.41	31.96	32.54	280742
2019-09-04	33.65	33.69	32.65	33.18	169617
2019-09-05	33.24	33.77	33.07	33.70	165900
2019-09-06	33.11	35.28	32.58	34.36	294504
2019-09-09	34.02	35.60	34.02	35.50	263976
2019-09-10	35.30	36.48	34.75	34.89	287394
2019-09-11	35.00	36.24	34.81	35.58	143537
2019-09-12	35.40	35.89	33.58	33.80	111555
2019-09-13	33.86	34.44	33.43	33.95	133703
2019-09-16	33.84	34.61	33.70	34.25	82560
2019-09-17	34.19	35.13	33.80	34.91	98891
2019-09-18	34.89	35.16	33.77	34.38	113607
2019-09-19	34.41	34.96	34.25	34.33	82063
2019-09-20	34.40	35.04	33.47	34.81	274069
2019-09-23	34.60	35.32	34.33	34.57	104690
2019-09-24	34.54	34.56	32.55	33.23	122520
2019-09-25	33.17	33.55	32.78	33.19	109942
2019-09-26	32.94	33.50	32.50	33.32	83747
2019-09-27	33.24	33.50	31.50	31.85	267118
2019-09-30	32.35	32.84	32.11	32.35	146423
2019-10-01	32.11	33.19	32.11	32.60	142178
2019-10-02	32.70	32.70	30.72	31.14	79140
2019-10-03	31.30	32.12	31.09	32.05	107183
2019-10-04	32.01	32.91	31.53	32.56	76023
2019-10-07	32.68	32.70	31.53	31.88	123997
2019-10-08	31.40	32.22	31.40	31.82	121121
2019-10-09	32.17	32.41	30.85	31.03	75255
2019-10-10	31.01	32.66	30.85	32.47	174935
2019-10-11	32.50	32.98	31.51	32.50	93938
2019-10-14	32.42	34.08	32.08	33.43	144550
2019-10-15	33.69	34.36	33.01	33.76	110016
2019-10-16	33.47	33.80	32.84	33.25	144314
2019-10-17	33.44	34.51	33.07	34.12	177318
2019-10-18	34.23	34.47	33.36	34.04	94501
2019-10-21	34.28	34.46	32.64	32.83	197803
2019-10-22	32.75	33.13	30.52	30.53	228829
2019-10-23	31.00	31.08	29.43	29.79	228072
2019-10-24	30.01	30.88	30.01	30.66	151519
2019-10-25	30.73	32.30	30.32	32.26	297540
2019-10-28	32.26	32.97	32.21	32.52	72879
2019-10-29	32.65	33.50	32.61	33.30	94894
2019-10-30	33.38	34.28	32.65	34.09	132722
2019-10-31	33.95	34.98	33.39	33.79	193971
2019-11-01	35.99	36.95	35.01	35.59	381658
2019-11-04	35.66	36.11	35.34	35.98	116557
2019-11-05	35.99	36.93	35.66	36.79	124900
2019-11-06	36.88	37.02	36.32	36.98	176695
2019-11-07	37.00	37.68	36.70	37.33	131480
2019-11-08	37.16	38.35	37.08	37.60	106797
2019-11-11	37.36	39.49	37.26	39.40	193476
2019-11-12	39.71	40.37	38.07	38.59	394057
2019-11-13	38.48	39.18	38.48	38.67	154659
2019-11-14	38.34	39.42	38.34	38.93	141457
2019-11-15	39.21	39.22	38.48	38.93	100659
2019-11-18	38.93	39.24	38.45	38.74	117071
2019-11-19	38.99	39.73	38.44	38.61	221592
2019-11-20	38.60	39.29	38.41	38.89	396480
2019-11-21	38.90	39.22	38.27	38.48	117896
2019-11-22	38.73	39.96	37.55	38.15	390669
2019-11-25	38.16	39.22	37.99	38.15	211889
2019-11-26	38.19	39.20	37.73	38.72	117239
2019-11-27	38.13	39.52	38.12	38.86	63970
2019-11-29	38.47	40.01	38.30	39.80	94522
2019-12-02	40.00	40.20	39.03	39.88	103090
2019-12-03	39.88	40.51	39.55	40.51	153608
2019-12-04	40.29	40.98	39.62	40.85	163669
2019-12-05	41.00	42.22	40.85	41.16	169235
2019-12-06	41.71	41.77	40.19	41.28	158082
2019-12-09	42.00	42.85	41.51	42.09	194358
2019-12-10	42.51	42.56	40.51	41.90	242576
2019-12-11	42.08	42.68	41.37	41.90	157454
2019-12-12	41.80	43.29	41.80	43.03	133123
2019-12-13	43.23	43.25	42.55	43.06	236626
2019-12-16	43.13	44.06	40.04	40.46	291119
2019-12-17	40.20	40.50	39.43	40.13	233736
2019-12-18	40.30	41.35	39.50	39.72	137822
2019-12-19	39.93	39.93	38.83	39.56	175056
2019-12-20	39.69	39.69	38.64	39.00	215045
2019-12-23	39.26	39.35	38.18	39.20	149359
2019-12-24	38.91	39.56	38.61	38.87	64078
2019-12-26	39.00	39.00	38.06	38.23	154088
2019-12-27	42.00	42.08	39.72	40.25	353587
2019-12-30	42.00	42.00	39.55	40.42	335530
2019-12-31	40.00	42.08	39.85	41.59	226586
2020-01-02	41.75	42.68	41.54	42.62	113899
2020-01-03	42.00	42.43	39.17	39.64	184046
2020-01-06	39.01	40.29	38.75	39.10	114589
2020-01-07	38.81	39.74	38.64	39.35	130140
2020-01-08	38.73	40.08	38.73	39.52	107772
2020-01-09	39.53	40.98	39.53	40.75	79033
2020-01-10	40.83	41.62	40.65	41.43	462404
2020-01-13	41.87	43.93	41.26	43.52	348271
2020-01-14	43.53	48.24	43.53	48.14	419104
2020-01-15	47.47	52.43	47.41	51.74	473697
2020-01-16	50.20	51.74	48.29	51.66	626867
2020-01-17	51.79	53.48	51.23	53.10	412414
2020-01-21	52.12	53.48	51.03	52.14	335982
2020-01-22	51.75	51.81	47.72	48.48	708384
2020-01-23	51.75	54.72	51.04	54.64	1984158
2020-01-24	54.64	55.53	53.69	54.74	586037
2020-01-27	53.08	54.98	52.04	54.11	992827
2020-01-28	53.81	55.53	53.63	55.31	365318
2020-01-29	55.02	55.15	53.26	54.53	183506
2020-01-30	53.98	54.21	50.48	51.60	743289
2020-01-31	51.47	53.35	50.79	50.99	237492
2020-02-03	50.66	51.49	50.42	50.58	2133591
2020-02-04	51.70	52.95	50.17	52.50	244323
2020-02-05	52.64	53.46	51.80	53.06	216146
2020-02-06	53.07	54.75	52.97	54.20	205205
2020-02-07	54.02	55.58	53.54	55.52	217738
2020-02-10	55.12	58.48	55.03	58.30	460221
2020-02-11	57.07	58.63	57.07	58.40	340643
2020-02-12	58.94	59.81	58.08	59.69	564933
2020-02-13	59.72	61.57	58.62	61.41	444553
2020-02-14	61.77	62.64	60.17	60.53	306501
2020-02-18	60.20	61.61	60.20	61.10	258331
2020-02-19	61.23	63.27	61.11	62.90	333087
2020-02-20	63.01	63.95	61.46	62.81	276438
2020-02-21	63.18	63.30	58.77	59.12	305332
2020-02-24	55.33	57.46	54.00	56.03	485104
2020-02-25	57.27	58.70	54.94	55.32	459217
2020-02-26	54.92	58.22	54.29	57.82	641250
2020-02-27	56.49	57.83	54.03	55.99	556246
2020-02-28	54.06	56.98	53.47	54.97	4321042
2020-03-02	55.55	57.09	55.16	56.23	621367
2020-03-03	56.46	59.98	56.46	58.09	585154
2020-03-04	58.80	60.02	56.02	56.91	513859
2020-03-05	56.18	57.81	55.76	56.03	281315
2020-03-06	55.89	56.78	53.00	53.56	245046
2020-03-09	50.12	52.94	45.28	52.39	412680
2020-03-10	52.99	54.93	51.16	52.81	372446
2020-03-11	51.18	52.34	49.04	50.13	369891
2020-03-12	46.69	47.67	44.07	44.94	470908
2020-03-13	46.98	51.95	46.82	51.68	739196
2020-03-16	46.34	47.00	43.06	44.54	375005
2020-03-17	45.30	52.51	44.73	51.57	501944
2020-03-18	49.09	51.35	47.06	48.65	776774
2020-03-19	50.32	51.99	46.19	49.64	368075
2020-03-20	51.28	51.67	48.00	48.05	461854
2020-03-23	48.85	49.16	44.77	48.47	346385
2020-03-24	51.59	52.00	48.72	51.03	230651
2020-03-25	51.34	53.36	50.03	51.45	420662
2020-03-26	51.43	52.79	49.00	52.59	431183
2020-03-27	51.00	51.70	49.50	50.96	415363
2020-03-30	51.53	53.09	50.75	52.97	227970
2020-03-31	53.25	53.30	50.18	51.48	257806
2020-04-01	50.07	51.91	47.75	48.82	316193
2020-04-02	49.29	51.98	49.29	51.49	492481
2020-04-03	51.48	55.00	50.00	51.55	217962
2020-04-06	53.17	53.17	51.87	52.44	182993
2020-04-07	54.28	54.50	51.01	51.36	338643
2020-04-08	53.36	55.90	51.40	55.11	391492
2020-04-09	56.33	59.93	56.33	59.92	494652
2020-04-13	60.00	60.32	57.13	58.06	327212
2020-04-14	60.00	60.40	58.05	59.60	354311
2020-04-15	59.09	59.98	58.02	59.80	374517
2020-04-16	60.00	63.03	60.00	62.29	347574
2020-04-17	62.00	63.50	61.30	63.47	162857
2020-04-20	63.37	66.29	62.23	64.90	317671
2020-04-21	64.56	64.56	61.00	62.40	280934
2020-04-22	62.96	65.00	62.50	64.70	422640
2020-04-23	66.13	66.91	64.56	65.80	345804
2020-04-24	66.19	66.67	62.90	63.45	314751
2020-04-27	64.15	65.71	63.87	64.55	221078
2020-04-28	65.55	66.00	62.78	63.61	262503
2020-04-29	63.70	66.00	63.13	64.65	401638
2020-04-30	64.00	64.59	61.24	62.72	349089
2020-05-01	60.01	60.92	58.59	60.42	232849
2020-05-04	60.13	61.92	59.92	61.90	196415
2020-05-05	61.06	62.83	61.06	61.50	209536
2020-05-06	61.00	64.57	61.00	64.00	237638
2020-05-07	65.27	65.61	64.02	64.81	196902
2020-05-08	65.90	66.53	65.20	65.98	185826
2020-05-11	65.81	70.65	65.69	69.98	314092
2020-05-12	71.87	71.98	69.27	69.34	228969
2020-05-13	70.57	72.53	69.55	70.70	504962
2020-05-14	70.01	70.99	63.85	64.49	629077
2020-05-15	64.44	70.37	63.78	70.27	403745
2020-05-18	71.91	73.98	71.02	73.37	524145
2020-05-19	72.61	76.39	72.36	76.05	612610
2020-05-20	75.57	75.96	71.56	72.04	531652
2020-05-21	71.49	71.49	66.90	67.75	412308
2020-05-22	67.29	67.36	62.89	63.50	471515
2020-05-26	64.61	69.06	64.39	67.66	1046515
2020-05-27	67.87	68.91	66.41	67.44	597404
2020-05-28	67.85	69.98	67.44	68.36	473069
2020-05-29	69.25	75.67	69.13	74.40	2599190
2020-06-01	74.28	74.95	73.17	74.01	392039
2020-06-02	75.80	76.18	72.62	76.00	468091
2020-06-03	75.57	75.57	71.29	73.14	603104
2020-06-04	71.40	73.85	70.76	71.72	578906
2020-06-05	72.00	72.61	69.81	70.12	501445
2020-06-08	69.12	71.99	67.88	68.25	395682
2020-06-09	68.53	74.50	68.53	74.06	676701
2020-06-10	72.62	75.01	70.77	72.62	427218
2020-06-11	71.20	72.46	67.96	68.99	461290
2020-06-12	70.02	71.16	68.00	69.00	355943
2020-06-15	67.51	73.98	67.51	73.37	671868
2020-06-16	74.04	74.54	70.22	72.25	304614
2020-06-17	72.22	76.66	72.22	75.74	557569
2020-06-18	75.75	76.53	75.03	75.88	293025
2020-06-19	77.00	82.10	76.10	80.85	1559504
2020-06-22	80.85	82.15	77.52	78.69	422251
2020-06-23	80.21	83.21	78.16	78.38	469878
2020-06-24	77.33	80.67	77.33	78.59	288209
2020-06-25	78.30	80.90	78.20	80.05	311807
2020-06-26	80.55	83.87	79.78	80.99	461493
2020-06-29	80.20	82.83	79.31	82.53	300550
2020-06-30	82.34	83.07	80.31	82.13	313537
2020-07-01	81.04	81.24	78.80	79.70	365869
2020-07-02	81.48	83.97	81.03	81.10	285695
2020-07-06	81.33	82.70	79.54	82.30	436142
2020-07-07	82.60	86.21	82.60	82.81	407752
2020-07-08	83.00	87.12	82.41	86.87	317194
2020-07-09	86.79	89.48	85.53	89.48	511289
2020-07-10	88.10	89.15	85.30	86.97	461445
2020-07-13	86.10	88.79	84.66	85.04	416341
2020-07-14	85.36	86.70	81.36	85.68	394383
2020-07-15	84.42	86.77	84.42	85.96	266829
2020-07-16	84.52	85.00	82.02	83.51	372324
2020-07-17	82.58	84.27	82.02	83.66	251839
2020-07-20	83.02	86.74	82.53	84.44	227948
2020-07-21	85.32	85.55	81.03	81.61	230322
2020-07-22	80.63	82.22	80.59	81.45	206201
2020-07-23	82.25	82.69	78.32	78.48	361100
2020-07-24	75.77	76.50	74.02	76.02	282869
2020-07-27	75.36	77.52	75.36	76.44	274662
2020-07-28	76.89	76.89	74.02	74.35	235021
2020-07-29	72.95	75.38	71.79	74.88	317981
2020-07-30	74.71	76.51	74.28	75.16	272360
2020-07-31	74.33	76.98	74.33	76.11	247382
2020-08-03	76.01	80.56	76.01	80.25	257536
2020-08-04	81.50	82.94	78.67	80.00	285382
2020-08-05	80.00	82.03	80.00	81.20	128344
2020-08-06	82.21	82.68	80.61	81.28	166736
2020-08-07	78.03	81.93	77.38	80.35	446903
2020-08-10	79.33	80.20	78.08	79.65	573990
2020-08-11	79.06	79.65	75.78	78.28	431508
2020-08-12	76.94	80.01	76.94	79.65	604638
2020-08-13	82.81	82.81	80.25	81.29	376874
2020-08-14	80.75	81.49	79.02	79.53	329314
2020-08-17	75.50	82.50	75.50	82.50	328584
2020-08-18	83.00	83.99	81.25	81.52	181544
2020-08-19	81.11	83.39	80.18	80.25	235198
2020-08-20	81.89	81.89	79.04	79.98	317549
2020-08-21	80.35	80.92	79.42	80.37	207588
2020-08-24	81.77	81.77	79.34	80.28	754496
2020-08-25	80.07	82.01	79.94	81.94	320694
2020-08-26	82.28	86.00	82.28	83.37	387498
2020-08-27	83.70	84.41	80.01	80.45	299593
2020-08-28	81.24	81.89	80.00	81.43	214767
2020-08-31	79.65	81.37	78.51	79.37	493528
2020-09-01	80.98	81.37	79.69	81.06	274270
2020-09-02	80.29	82.06	80.29	81.89	272839
2020-09-03	82.05	82.05	77.88	78.30	280137
2020-09-04	78.30	79.13	76.20	77.91	311696
2020-09-08	76.06	77.93	74.81	76.27	366561
2020-09-09	77.44	79.14	76.85	78.50	212306
2020-09-10	79.01	80.45	72.42	74.00	610048
2020-09-11	74.58	76.04	74.54	75.17	331524
2020-09-14	76.15	78.61	76.15	77.42	199415
2020-09-15	78.51	79.09	77.37	78.80	179295
2020-09-16	79.45	83.85	79.45	82.61	301264
2020-09-17	82.27	82.61	80.02	80.83	350074
2020-09-18	80.89	81.82	77.82	79.27	658247
2020-09-21	77.51	77.56	72.76	73.30	390790
2020-09-22	73.40	76.15	73.40	76.03	637556
2020-09-23	75.89	76.81	74.94	76.62	339416
2020-09-24	76.30	77.98	74.25	77.12	310778
2020-09-25	76.60	81.33	75.41	79.33	750797
2020-09-28	81.58	83.93	79.65	82.72	2570487
2020-09-29	83.31	83.63	81.20	82.59	494056
2020-09-30	82.35	83.29	81.70	83.17	272422
2020-10-01	84.26	87.38	83.47	87.38	387455
2020-10-02	86.29	88.00	83.81	84.54	193691
2020-10-05	84.55	86.27	83.07	84.61	421477
2020-10-06	84.90	88.68	84.61	85.08	209454
2020-10-07	86.24	90.70	85.99	90.53	315084
2020-10-08	91.34	93.32	90.09	91.80	270578
2020-10-09	92.00	94.00	91.03	93.00	258771
2020-10-12	94.11	94.60	91.53	91.97	166394
2020-10-13	92.16	95.52	91.40	91.94	286877
2020-10-14	92.62	94.15	90.59	91.00	311256
2020-10-15	89.67	90.74	86.64	88.33	180082
2020-10-16	88.94	91.38	88.38	90.44	281248
2020-10-19	90.50	90.88	86.95	87.47	217109
2020-10-20	88.05	89.90	86.70	87.54	171062
2020-10-21	87.00	89.29	84.74	85.09	363979
2020-10-22	85.00	86.99	83.39	86.69	236128
2020-10-23	86.79	87.40	84.45	87.20	159782
2020-10-26	86.51	89.01	83.82	85.23	194348
2020-10-27	85.69	88.90	85.69	88.49	889897
2020-10-28	87.42	87.73	83.29	84.50	361684
2020-10-29	85.46	85.59	82.54	84.21	203003
2020-10-30	83.69	84.14	80.46	82.05	225081
2020-11-02	82.55	83.73	80.87	81.94	271698
2020-11-03	83.23	84.74	81.42	84.60	230508
2020-11-04	85.00	88.71	84.72	88.35	354552
2020-11-05	87.81	90.17	87.81	88.70	287969
2020-11-06	88.64	88.99	87.03	88.05	220332
2020-11-09	88.00	89.75	82.55	88.12	652837
2020-11-10	85.73	87.08	83.52	86.08	398362
2020-11-11	96.73	101.00	93.00	98.40	1158794
2020-11-12	98.00	100.76	96.33	99.00	412578
2020-11-13	99.48	104.45	99.48	103.50	509580
2020-11-16	104.66	105.38	103.35	105.14	381281
2020-11-17	102.96	104.19	102.09	104.02	551334
2020-11-18	104.03	105.00	103.08	103.92	415563
2020-11-19	102.60	104.98	102.41	103.63	543347
2020-11-20	102.78	105.00	102.78	104.31	184074
2020-11-23	104.99	105.24	103.87	104.96	241024
2020-11-24	105.41	107.97	105.41	106.41	426444
2020-11-25	106.26	107.11	104.69	106.69	435077
2020-11-27	106.09	108.40	104.26	108.14	265041
2020-11-30	108.80	110.99	106.64	110.78	811454
2020-12-01	111.12	112.67	108.77	108.93	382201
2020-12-02	108.93	109.37	106.68	107.69	331033
2020-12-03	106.81	108.76	106.09	108.23	378242
2020-12-04	107.41	108.99	106.73	108.00	474273
2020-12-07	108.10	108.45	106.86	107.28	295989
2020-12-08	105.51	108.91	105.37	108.70	226702
2020-12-09	107.78	108.64	105.67	106.15	321198
2020-12-10	105.95	112.04	105.69	111.72	170803
2020-12-11	111.54	111.54	108.52	108.87	272386
2020-12-14	108.78	112.14	108.74	108.78	319678
2020-12-15	109.43	114.38	109.43	112.92	355955
2020-12-16	114.98	119.13	112.60	117.58	424399
2020-12-17	123.29	123.99	119.27	123.56	343778
2020-12-18	124.08	126.61	123.18	125.25	425994
2020-12-21	123.35	128.99	123.30	128.72	275118
2020-12-22	128.40	130.93	127.13	130.50	165867
2020-12-23	131.04	134.74	131.04	134.57	202248
2020-12-24	134.55	135.60	132.18	133.78	82662
2020-12-28	134.09	134.34	128.73	130.35	290985
2020-12-29	129.78	130.78	127.20	129.77	231704
2020-12-30	130.74	134.23	130.24	134.11	210264
2020-12-31	134.99	135.66	132.70	135.34	364041
2021-01-04	133.58	134.33	124.42	129.78	359861
2021-01-05	129.14	134.91	129.14	134.63	205454
2021-01-06	135.93	139.98	127.09	129.52	221821
2021-01-07	130.87	140.23	130.87	139.82	378404
2021-01-08	142.88	149.64	141.05	145.84	615670
2021-01-11	147.59	148.50	145.10	148.23	428990
2021-01-12	146.17	152.93	144.40	151.32	341379
2021-01-13	155.77	156.60	151.52	153.65	162666
2021-01-14	156.80	164.45	156.80	163.93	292511
2021-01-15	166.74	171.79	164.77	170.90	667932
2021-01-19	179.49	185.03	173.85	184.69	515319
2021-01-20	189.30	193.54	187.85	191.71	626884
2021-01-21	191.77	192.00	174.45	182.23	790239
2021-01-22	182.23	187.40	180.00	181.76	266657
2021-01-25	180.71	182.28	177.65	179.33	410264
2021-01-26	178.97	180.65	170.20	170.69	342471
2021-01-27	164.99	164.99	156.79	156.96	689895
2021-01-28	157.00	159.77	155.00	156.84	503154
2021-01-29	155.00	163.05	154.17	160.07	436507
2021-02-01	165.55	174.62	165.10	165.36	364523
2021-02-02	167.19	177.64	163.00	176.78	560822
2021-02-03	174.91	175.24	168.00	173.35	422771
2021-02-04	173.97	179.06	172.17	178.25	225757
2021-02-05	178.25	180.67	176.43	177.52	193742
2021-02-08	178.55	186.09	178.55	183.60	233595
2021-02-09	185.00	186.68	182.01	183.83	337182
2021-02-10	184.80	187.46	179.01	179.82	292669
2021-02-11	180.00	183.43	178.76	182.33	241770
2021-02-12	182.79	185.28	179.53	182.57	98468
2021-02-16	184.42	184.50	176.16	177.70	296097
2021-02-17	176.00	178.24	173.03	176.80	479557
2021-02-18	172.86	174.68	168.50	171.47	275451
2021-02-19	173.32	176.41	168.01	175.36	269570
2021-02-22	172.65	174.10	166.38	166.79	417043
2021-02-23	161.07	163.71	152.33	161.68	417914
2021-02-24	160.61	161.20	155.00	156.90	369074
2021-02-25	158.09	158.49	146.12	147.39	871607
2021-02-26	146.69	150.88	144.10	147.52	539393
2021-03-01	148.97	163.72	145.00	162.02	370163
2021-03-02	157.00	161.35	145.09	148.01	433256
2021-03-03	147.97	147.97	138.92	140.67	472672
2021-03-04	138.41	142.31	131.63	133.07	665430
2021-03-05	134.68	139.97	128.62	137.25	345571
2021-03-08	132.49	135.48	127.39	127.56	314991
2021-03-09	129.41	137.91	129.01	135.14	506292
2021-03-10	137.10	137.55	133.40	135.65	582356
2021-03-11	140.31	150.29	138.94	148.66	504102
2021-03-12	142.53	147.11	140.86	143.69	333160
2021-03-15	143.00	144.90	141.06	142.28	297270
2021-03-16	143.62	146.48	140.02	142.25	521904
2021-03-17	140.00	143.24	138.94	140.30	776474
2021-03-18	137.80	139.67	131.44	132.50	274540
2021-03-19	133.11	135.43	130.48	132.47	775270
2021-03-22	131.47	140.84	131.47	138.50	261225
2021-03-23	137.90	137.90	130.76	132.12	250042
2021-03-24	133.40	133.77	125.97	126.27	246934
2021-03-25	125.14	131.21	124.58	130.08	311689
2021-03-26	128.45	131.87	123.96	128.42	350013
2021-03-29	128.84	130.14	124.63	127.59	786107
2021-03-30	126.46	132.12	125.25	129.40	268790
2021-03-31	132.67	137.25	131.50	133.43	627284
2021-04-01	136.47	136.48	129.76	130.96	413640
2021-04-05	132.41	132.92	124.10	125.11	382147
2021-04-06	123.37	129.66	122.65	127.69	288856
2021-04-07	130.15	136.22	130.04	135.28	923161
2021-04-08	137.25	138.48	131.09	132.88	477013
2021-04-09	132.11	134.31	130.14	132.63	353629
2021-04-12	132.30	132.30	124.86	132.05	778205
2021-04-13	150.00	161.64	145.92	161.29	1578210
2021-04-14	159.01	168.95	158.92	164.83	731769
2021-04-15	165.70	167.11	161.35	163.60	261826
2021-04-16	163.50	164.79	161.35	164.29	355433
2021-04-19	163.00	165.13	162.02	164.33	504767
2021-04-20	150.20	153.50	137.38	150.77	1257279
2021-04-21	161.99	162.27	155.42	157.47	1158313
2021-04-22	159.13	165.75	156.48	164.48	968261
2021-04-23	166.47	174.17	165.91	173.07	926996
2021-04-26	168.40	176.17	168.40	173.91	1256193
2021-04-27	175.43	177.84	173.52	177.19	394206
2021-04-28	176.70	177.89	175.01	176.67	353055
2021-04-29	175.00	176.67	166.35	168.26	420728
2021-04-30	166.05	170.50	164.05	166.21	421534
2021-05-03	168.16	172.15	158.04	161.07	417328
2021-05-04	162.93	170.02	154.83	156.01	657963
2021-05-05	157.16	159.83	150.28	151.46	676834
2021-05-06	152.74	155.98	151.31	155.58	540744
2021-05-07	155.72	159.74	154.19	158.14	586076
2021-05-10	157.20	158.15	147.40	149.45	709872
2021-05-11	143.39	152.06	142.50	150.06	459754
2021-05-12	147.94	153.10	144.15	145.56	804204
2021-05-13	148.55	153.12	145.30	151.68	485643
2021-05-14	152.51	154.38	149.67	152.93	225361
2021-05-17	150.69	155.55	147.83	153.99	258293
2021-05-18	153.53	160.00	152.41	157.58	280083
2021-05-19	154.01	159.41	153.80	158.26	199114
2021-05-20	159.44	165.43	157.32	162.19	335181
2021-05-21	162.19	164.99	160.30	164.75	387378
2021-05-24	162.37	172.91	162.31	162.64	913733
2021-05-25	161.66	164.81	156.04	157.24	300878
2021-05-26	161.37	165.24	157.95	164.59	299995
2021-05-27	164.00	169.57	161.89	169.18	556348
2021-05-28	170.06	178.31	168.85	177.66	475262
2021-06-01	177.91	181.10	171.75	180.00	725361
2021-06-02	180.88	181.92	174.03	176.79	574538
2021-06-03	173.09	178.41	171.59	176.24	270843
2021-06-04	177.84	177.84	171.34	171.47	367489
2021-06-07	169.82	174.49	165.69	171.28	684848
2021-06-08	172.90	172.90	166.60	169.07	304387
2021-06-09	172.19	179.28	170.17	171.34	545685
2021-06-10	171.25	174.37	168.34	172.84	274943
2021-06-11	171.97	171.97	168.13	169.63	202209
2021-06-14	171.56	172.46	167.28	170.00	248345
2021-06-15	170.06	171.24	163.38	166.10	253505
2021-06-16	162.71	166.20	160.60	162.96	324342
2021-06-17	160.64	161.85	158.11	161.09	527180
2021-06-18	159.37	160.66	154.95	157.30	1299697
2021-06-21	155.69	159.58	154.57	158.88	272107
2021-06-22	157.74	160.96	157.30	160.46	281948
2021-06-23	161.00	163.14	158.88	161.33	187502
2021-06-24	163.89	174.21	162.53	174.07	776339
2021-06-25	174.72	177.21	172.47	173.71	684654
2021-06-28	174.03	176.83	172.21	172.36	322653
2021-06-29	170.67	177.98	170.00	177.87	331021
2021-06-30	176.46	177.77	173.82	176.99	403050
2021-07-01	173.89	178.91	173.46	178.37	584078
2021-07-02	177.74	178.33	174.01	175.90	302307
2021-07-06	169.87	172.14	162.00	165.12	545682
2021-07-07	167.91	168.23	164.96	167.24	570693
2021-07-08	162.41	166.92	160.19	165.75	421409
2021-07-09	167.36	169.80	165.75	169.00	206828
2021-07-12	169.76	173.28	167.99	172.42	273892
2021-07-13	169.92	172.20	167.37	170.99	290296
2021-07-14	169.11	176.17	168.69	174.02	343448
2021-07-15	174.95	175.29	169.51	170.19	338223
2021-07-16	171.50	171.50	155.98	156.72	356719
2021-07-19	153.59	154.18	150.83	153.95	364624
2021-07-20	154.99	162.20	152.61	161.62	229631
2021-07-21	160.00	160.00	152.84	156.12	278967
2021-07-22	155.12	163.94	155.12	161.00	221560
2021-07-23	159.49	160.22	149.00	150.00	498923
2021-07-26	144.00	144.23	128.49	131.48	1197042
2021-07-27	124.50	124.94	110.29	116.00	3114984
2021-07-28	125.00	144.94	125.00	142.63	2364433
2021-07-29	149.00	150.44	134.36	135.84	1454419
2021-07-30	134.51	146.40	134.45	144.61	736496
2021-08-02	143.46	146.36	138.59	144.93	587267
2021-08-03	144.87	148.78	140.77	147.52	476654
2021-08-04	146.81	149.43	143.81	146.91	713712
2021-08-05	147.26	151.60	145.90	149.86	265238
2021-08-06	150.00	152.69	145.32	148.94	475683
2021-08-09	150.00	155.77	146.02	154.02	290915
2021-08-10	154.58	155.70	145.16	149.76	286358
2021-08-11	151.01	153.30	145.77	147.53	454307
2021-08-12	148.36	150.58	144.33	149.66	200590
2021-08-13	147.88	151.15	147.50	150.24	258227
2021-08-16	149.00	150.73	144.94	145.54	205503
2021-08-17	140.62	143.15	137.54	140.29	403520
2021-08-18	140.00	143.45	139.27	141.62	868987
2021-08-19	140.97	142.92	125.71	130.00	863879
2021-08-20	127.00	135.68	125.79	134.17	968569
2021-08-23	135.00	145.25	135.00	144.47	525786
2021-08-24	143.36	147.93	143.36	144.80	486915
2021-08-25	142.03	144.97	140.89	143.50	275813
2021-08-26	143.06	144.75	136.13	136.87	204466
2021-08-27	139.66	142.96	134.43	137.26	164555
2021-08-30	137.53	141.83	137.50	139.26	486700
2021-08-31	141.00	145.67	140.53	144.50	387793
2021-09-01	144.68	149.52	142.46	147.18	204105
2021-09-02	147.71	148.94	143.92	146.15	199615
2021-09-03	145.98	147.09	143.21	145.57	194606
2021-09-07	146.52	152.82	143.00	150.75	548091
2021-09-08	149.34	150.89	144.58	149.58	387223
2021-09-09	145.60	148.14	136.77	136.99	338309
2021-09-10	137.09	139.21	134.70	137.34	335137
2021-09-13	137.92	139.59	133.60	137.07	243702
2021-09-14	137.53	138.26	133.76	134.59	445339
2021-09-15	136.01	136.19	124.53	124.74	672979
2021-09-16	124.00	128.10	122.97	126.39	316384
2021-09-17	128.22	130.09	122.18	128.64	1017290
2021-09-20	124.72	125.97	122.35	124.05	407814
2021-09-21	122.80	124.04	119.00	119.25	813180
2021-09-22	119.76	119.87	116.22	118.33	431888
2021-09-23	119.00	123.34	116.32	120.87	1855203
2021-09-24	120.80	122.10	119.14	119.86	518139
2021-09-27	119.16	119.16	111.98	112.74	805743
2021-09-28	111.87	111.87	104.88	105.00	929345
2021-09-29	105.90	112.16	104.00	106.97	1168504
2021-09-30	110.61	110.61	105.05	105.39	768091
2021-10-01	106.60	106.80	101.87	102.75	419144
2021-10-04	102.00	104.70	101.44	102.50	389902
2021-10-05	104.09	107.48	102.95	102.99	363642
2021-10-06	101.60	103.66	100.48	101.74	320690
2021-10-07	102.25	107.98	102.25	104.19	724919
2021-10-08	104.19	105.45	101.50	102.35	340380
2021-10-11	103.69	104.98	101.42	101.70	309051
2021-10-12	100.80	102.45	98.80	99.53	717652
2021-10-13	100.61	102.83	99.53	102.11	591721
2021-10-14	103.06	104.77	101.23	102.19	443338
2021-10-15	104.28	104.28	101.21	102.00	1292366
2021-10-18	101.99	102.50	97.76	99.18	309152
2021-10-19	100.10	102.20	99.92	101.22	261628
2021-10-20	101.91	102.88	98.55	99.73	230540
2021-10-21	98.79	101.26	98.50	99.72	184553
2021-10-22	100.29	101.50	98.77	100.75	398941
2021-10-25	100.88	104.71	100.88	104.00	385374
2021-10-26	104.99	105.76	104.05	105.21	491783
2021-10-27	104.06	105.85	104.06	104.95	467152
2021-10-28	104.40	105.41	103.38	105.19	372784
2021-11-01	103.50	104.94	103.07	104.42	446743
2021-11-02	104.07	104.72	102.94	104.33	517239
2021-11-03	104.18	104.18	101.67	103.87	769354
2021-11-04	103.28	103.28	100.29	102.73	615088
2021-11-05	102.43	102.43	85.64	88.49	1219968
2021-11-08	88.00	89.10	84.54	87.18	995787
2021-11-09	87.85	89.08	85.59	86.69	634655
2021-11-10	87.62	89.63	86.30	87.82	555451
2021-11-11	87.51	89.63	85.02	85.20	321984
2021-11-12	85.50	86.49	84.32	85.17	216038
2021-11-15	85.63	86.34	84.16	85.96	319269
2021-11-16	86.30	91.66	86.00	91.01	629513
2021-11-17	91.50	91.84	88.70	90.68	702685
2021-11-18	90.02	90.20	85.82	86.01	372570
2021-11-19	85.03	85.82	82.64	84.15	448254
2021-11-22	84.16	84.39	73.30	73.65	573445
2021-11-23	73.65	74.92	70.14	71.90	764789
2021-11-24	71.87	75.97	70.85	75.83	548250
2021-11-29	76.50	77.42	71.93	72.41	315528
2021-11-30	72.17	74.08	67.77	69.25	1586533
2021-12-01	70.46	74.04	68.22	71.23	604851
2021-12-02	71.33	74.22	69.36	71.44	515786
2021-12-03	70.06	71.24	64.01	65.37	565521
2021-12-06	65.65	65.65	60.57	64.04	1615182
2021-12-07	65.98	71.71	65.98	70.48	445472
2021-12-08	70.92	71.98	69.11	71.02	400445
2021-12-09	72.57	73.75	67.13	67.78	257698
2021-12-10	67.70	69.13	64.85	65.51	225512
2021-12-13	64.36	66.65	63.90	64.50	584713
2021-12-14	64.40	64.43	61.78	62.69	540780
2021-12-15	59.34	59.47	49.41	54.90	2883180
2021-12-16	58.81	66.85	58.51	66.26	1735064
2021-12-17	64.02	73.67	64.00	73.31	2329475
2021-12-20	73.30	73.85	65.71	68.20	843561
2021-12-21	68.65	70.64	67.63	69.23	284784
2021-12-22	67.20	69.20	64.80	68.49	346245
2021-12-23	69.42	69.42	65.00	65.84	251056
2021-12-27	65.71	66.70	62.83	65.90	309793
2021-12-28	65.90	67.23	65.01	65.44	257366
2021-12-29	64.66	64.94	62.00	63.28	334048
2021-12-30	62.68	68.63	62.68	66.92	381417
2021-12-31	66.83	67.99	62.45	62.85	278822
2022-01-03	62.69	65.03	60.55	64.40	211737
2022-01-04	63.05	63.13	57.75	59.60	564136
2022-01-05	57.70	59.33	53.86	54.15	602958
2022-01-06	54.07	56.20	53.16	54.04	564247
2022-01-07	54.40	58.71	53.68	55.08	438729
2022-01-10	54.60	58.98	53.43	58.56	640006
2022-01-11	58.00	60.77	57.71	58.74	466081
2022-01-12	59.05	60.44	55.72	56.30	655377
2022-01-13	54.79	56.17	51.37	51.64	444829
2022-01-14	51.01	51.96	48.15	49.78	833176
2022-01-18	47.55	54.40	47.55	52.54	1354488
2022-01-19	51.84	52.50	50.53	51.97	1042051
2022-01-20	53.40	55.29	52.01	52.20	673105
2022-01-21	52.74	53.32	50.27	50.58	408125
2022-01-24	48.94	50.02	44.45	49.86	377548
2022-01-25	48.31	49.94	45.81	48.14	513761
2022-01-26	49.34	49.80	46.10	46.59	227210
2022-01-27	47.16	47.16	41.97	42.01	668530
2022-01-28	42.48	43.50	39.75	43.42	698471
2022-01-31	44.63	50.11	44.13	49.67	598827
2022-02-01	49.68	53.94	49.53	53.59	416611
2022-02-02	53.64	54.35	52.70	53.32	677612
2022-02-03	52.00	53.44	50.52	50.74	946628
2022-02-04	51.04	51.62	49.36	49.81	562824
2022-02-07	49.11	51.90	48.82	49.45	780835
2022-02-08	49.64	50.26	48.18	49.83	483185
2022-02-09	49.88	54.56	49.32	54.27	346841
2022-02-10	53.61	55.90	52.21	54.06	715532
2022-02-11	54.80	55.10	52.61	53.65	588631
2022-02-14	53.68	54.02	51.64	52.50	671554
2022-02-15	54.01	57.35	53.60	56.96	722159
2022-02-16	57.36	58.78	55.75	58.75	758867
2022-02-17	59.83	59.83	55.57	56.68	542577
2022-02-18	56.60	59.42	56.01	59.33	782686
2022-02-22	58.52	59.54	56.78	57.55	1007200
2022-02-23	58.65	61.29	50.74	51.22	720768
2022-02-24	48.40	55.33	48.12	55.25	393269
2022-02-25	55.13	55.61	52.24	54.06	271082
2022-02-28	53.55	56.06	51.87	54.70	580923
2022-03-01	54.04	55.76	52.12	52.55	417580
2022-03-02	50.93	53.56	43.41	52.53	1712654
2022-03-03	52.09	52.51	41.20	41.86	893610
2022-03-04	41.31	42.45	39.82	40.50	676752
2022-03-07	40.45	42.35	37.00	37.23	668571
2022-03-08	37.67	38.18	35.28	36.71	1503846
2022-03-09	36.76	39.80	36.76	39.02	599604
2022-03-10	36.80	36.80	30.02	35.50	2969545
2022-03-11	35.27	35.80	29.62	29.78	2447731
2022-03-14	28.10	29.59	25.74	27.77	3693387
2022-03-15	27.89	30.14	27.01	29.06	2348790
2022-03-16	36.20	40.79	35.54	35.81	3816553
2022-03-17	34.56	36.45	32.98	35.35	1260881
2022-03-18	35.13	40.17	34.92	38.73	2226292
2022-03-21	39.38	39.69	37.58	38.43	1359357
2022-03-22	39.66	43.29	39.00	42.65	895144
2022-03-23	42.45	45.53	41.26	43.82	1032144
2022-03-24	44.64	47.30	42.43	46.91	1667939
2022-03-25	45.42	45.42	41.75	42.31	520767
2022-03-28	43.11	43.32	38.98	41.32	500993
2022-03-29	42.53	45.43	42.53	45.19	761275
2022-03-30	45.80	46.73	44.50	45.51	495825
2022-03-31	45.35	45.35	42.90	43.98	463025
2022-04-01	46.60	47.34	44.08	45.47	495894
2022-04-04	46.01	50.05	45.80	49.68	639337
2022-04-05	49.30	50.05	47.89	48.00	604809
2022-04-06	48.03	49.04	45.76	47.00	372047
2022-04-07	47.00	48.01	45.00	46.65	374700
2022-04-08	46.21	46.24	43.34	43.51	212333
2022-04-11	43.10	44.72	42.03	42.89	289797
2022-04-12	43.91	44.53	41.78	42.45	244843
2022-04-13	42.38	45.19	40.96	44.65	322543
2022-04-14	44.49	45.12	43.50	44.41	251298
2022-04-18	44.60	44.60	42.19	42.80	377067
2022-04-19	43.00	45.31	42.48	45.12	282762
2022-04-20	44.57	45.76	44.26	45.00	414954
2022-04-21	45.70	46.58	42.00	42.21	523567
2022-04-22	41.78	45.19	41.30	43.39	385029
2022-04-25	42.18	46.05	41.70	45.89	315975
2022-04-26	44.89	45.27	40.74	41.22	492474
2022-04-27	41.62	44.34	40.56	42.77	522415
2022-04-28	43.00	43.57	37.92	39.93	396996
2022-04-29	40.73	44.18	39.40	39.96	783250
2022-05-02	40.09	42.02	38.17	39.55	318834
2022-05-03	39.81	40.94	38.91	39.09	395050
2022-05-04	38.38	38.68	34.93	37.63	306135
2022-05-05	36.98	37.12	35.53	35.78	391513
2022-05-06	34.87	35.41	28.08	28.55	852056
2022-05-09	28.23	29.10	24.80	25.56	1049444
2022-05-10	26.82	27.26	25.02	26.24	634615
2022-05-11	30.00	30.90	24.50	25.03	1032684
2022-05-12	25.03	28.50	24.61	27.07	983234
2022-05-13	28.13	33.86	28.13	33.22	901660
2022-05-16	32.85	34.13	32.28	32.94	682603
2022-05-17	33.55	35.47	33.55	35.35	489458
2022-05-18	35.00	36.31	33.61	34.51	592381
2022-05-19	34.63	36.70	33.44	35.72	414930
2022-05-20	36.75	37.62	35.14	36.79	309987
2022-05-23	36.81	38.01	35.89	37.07	288706
2022-05-24	35.87	36.28	33.24	34.05	397514
2022-05-25	34.18	35.66	31.13	32.11	472926
2022-05-26	31.85	32.58	29.85	30.00	842634
2022-05-27	30.02	31.23	28.32	29.90	745170
2022-05-31	30.88	30.89	28.07	29.10	1719107
2022-06-01	29.80	31.38	29.03	29.50	877981
2022-06-02	29.50	30.69	27.51	28.70	739777
2022-06-03	28.79	32.10	28.09	30.39	1276769
2022-06-06	30.29	30.45	25.83	26.83	1395739
2022-06-07	26.54	28.15	26.50	27.79	758499
2022-06-08	28.03	31.60	28.03	29.43	1566099
2022-06-09	28.74	29.09	26.75	27.00	845209
2022-06-10	27.15	27.61	25.89	26.61	555506
2022-06-13	25.60	26.25	24.50	25.18	849567
2022-06-15	24.16	24.70	23.50	24.51	361837
2022-06-16	23.25	23.86	22.51	23.14	721291
2022-06-17	23.89	28.32	23.89	27.73	706621
2022-06-21	28.58	31.49	28.58	29.05	795568
2022-06-22	28.20	34.85	28.01	32.54	1191742
2022-06-23	30.83	33.39	30.68	33.15	822867
2022-06-24	33.50	34.41	33.18	34.22	505166
2022-06-27	34.33	35.00	33.58	34.33	431178
2022-06-28	34.43	35.01	33.56	34.46	637994
2022-06-29	33.80	35.58	32.79	34.55	435381
2022-06-30	33.61	34.90	33.08	34.68	548310
2022-07-01	34.83	39.39	34.27	38.54	614188
2022-07-05	38.21	42.74	38.21	41.41	1387832
2022-07-06	39.87	40.49	37.07	37.24	597198
2022-07-07	37.35	38.87	36.71	38.08	503252
2022-07-08	37.20	38.78	36.51	38.50	541719
2022-07-11	38.39	38.93	36.79	38.43	389783
2022-07-12	38.03	38.12	36.11	37.69	470796
2022-07-13	35.06	39.74	35.06	38.03	291112
2022-07-14	38.49	39.37	36.70	37.66	291902
2022-07-15	37.63	39.30	36.00	39.00	334781
2022-07-18	40.41	43.05	40.41	41.56	1375147
2022-07-19	42.00	43.85	39.90	43.21	846389
2022-07-20	43.39	45.59	43.04	44.06	725288
2022-07-21	43.03	45.69	42.64	45.48	340714
2022-07-22	45.59	45.59	43.49	43.87	263896
2022-07-25	43.28	43.48	41.54	43.36	230512
2022-07-26	43.24	43.68	41.71	43.01	201027
2022-07-27	42.70	43.91	41.85	43.25	206977
2022-07-28	43.22	43.22	40.41	42.10	399811
2022-07-29	40.44	40.63	38.81	40.53	435386
2022-08-01	39.48	40.92	38.53	38.88	264529
2022-08-02	38.21	39.56	37.80	38.45	403163
2022-08-03	38.10	39.40	37.20	37.77	363339
2022-08-04	38.97	41.03	38.14	40.83	404940
2022-08-05	40.37	45.40	39.77	45.27	391904
2022-08-08	50.47	50.89	46.29	47.08	804845
2022-08-09	47.50	47.50	44.25	45.21	305172
2022-08-10	42.93	45.21	41.71	44.73	300470
2022-08-11	46.50	46.50	44.03	45.00	440452
2022-08-12	44.53	45.24	43.52	44.17	231611
2022-08-15	44.17	46.40	43.00	45.78	495567
2022-08-16	45.04	46.30	43.85	45.56	463958
2022-08-17	44.15	45.80	43.16	43.52	207650
2022-08-18	43.52	43.86	41.04	43.18	378841
2022-08-19	42.09	43.13	41.25	42.82	146720
2022-08-22	43.29	43.29	41.42	42.03	342215
2022-08-23	42.22	42.85	41.30	42.18	363044
2022-08-24	41.30	44.05	41.30	43.37	176910
2022-08-25	44.62	45.05	43.63	44.59	381497
2022-08-26	45.50	48.69	44.75	46.58	934390
2022-08-29	45.46	46.50	43.71	43.86	348083
2022-08-30	44.32	45.25	42.71	43.36	321995
2022-08-31	43.64	47.10	43.64	46.21	593063
2022-09-01	46.48	47.47	43.89	46.29	389154
2022-09-02	47.51	48.51	45.36	46.21	354748
2022-09-06	45.21	49.49	44.83	48.35	1132497
2022-09-07	49.64	49.94	46.00	46.12	827044
2022-09-08	45.07	45.27	42.66	43.33	664637
2022-09-09	45.55	53.95	45.49	48.80	1924117
2022-09-12	48.81	52.48	48.64	51.69	577530
2022-09-13	50.90	52.00	49.69	49.95	911352
2022-09-14	50.12	50.53	48.58	49.17	457676
2022-09-15	49.42	51.49	48.60	48.95	759571
2022-09-16	47.80	48.83	46.59	47.45	2245139
2022-09-19	47.45	47.84	44.93	46.50	429952
2022-09-20	46.82	49.25	46.58	49.12	312328
2022-09-22	42.90	43.12	36.68	37.33	1014717
2022-09-23	36.67	39.18	35.38	37.00	853788
2022-09-26	36.03	38.71	35.89	37.43	458258
2022-09-27	38.41	39.96	38.23	38.84	437625
2022-09-28	38.90	39.25	36.24	38.05	348068
2022-09-29	36.36	37.00	34.49	35.08	492129
2022-09-30	34.25	36.18	33.50	34.20	480442
2022-10-03	34.08	35.17	33.01	34.28	536132
2022-10-04	34.82	36.63	34.82	36.60	563159
2022-10-05	36.31	37.50	35.10	37.07	219256
2022-10-06	37.20	37.75	35.41	35.47	276777
2022-10-07	34.84	35.47	33.03	33.03	302296
2022-10-10	32.87	33.22	30.71	30.75	476590
2022-10-11	30.29	31.24	27.98	28.76	624482
2022-10-12	28.76	29.65	27.47	29.13	425644
2022-10-13	27.67	29.25	27.44	28.50	262845
2022-10-14	29.00	31.25	28.02	28.73	378078
2022-10-17	29.26	30.79	29.26	29.46	258929
2022-10-18	30.55	31.82	28.30	29.58	423963
2022-10-19	28.96	29.00	26.66	27.01	436002
2022-10-20	26.58	28.56	25.85	28.31	772767
2022-10-21	27.97	28.85	26.04	28.69	445516
2022-10-24	25.50	25.99	20.98	23.06	1676672
2022-10-25	23.21	25.87	22.25	23.88	1258960
2022-10-26	23.77	28.10	23.39	26.61	661409
2022-10-27	25.01	26.97	23.72	25.71	709540
2022-10-28	24.03	24.33	22.14	23.75	874262
2022-10-31	23.77	23.77	22.11	22.28	741226
2022-11-01	24.09	26.11	23.96	25.02	933399
2022-11-02	26.00	28.39	25.60	27.43	947926
2022-11-03	26.83	28.58	26.01	28.34	530140
2022-11-04	29.83	31.22	28.38	30.93	1520746
2022-11-07	32.19	33.69	29.66	32.03	1819361
2022-11-08	31.26	31.26	29.25	29.83	692084
2022-11-09	29.03	30.47	28.18	28.57	470726
2022-11-10	32.00	34.67	29.77	30.39	1121830
2022-11-11	30.69	38.31	30.55	37.76	1268012
2022-11-14	38.50	40.18	35.55	36.95	674062
2022-11-15	37.50	40.18	37.36	38.71	640634
2022-11-16	37.75	38.88	34.79	35.38	510986
2022-11-17	34.08	36.12	33.10	35.53	432707
2022-11-18	35.00	36.48	34.53	34.96	211661
2022-11-21	33.91	35.11	33.05	34.88	247110
2022-11-22	33.30	33.92	31.74	33.39	448331
2022-11-23	33.73	34.17	32.49	33.38	336082
2022-11-25	31.54	32.04	30.37	31.72	196622
2022-11-28	31.83	32.85	30.56	31.05	434100
2022-11-29	33.90	35.43	33.25	33.69	408136
2022-11-30	34.88	39.30	34.31	38.56	934267
2022-12-01	37.68	38.44	35.73	36.15	270088
2022-12-02	36.17	38.00	35.74	36.59	303721
2022-12-05	37.54	38.50	33.41	33.73	600339
2022-12-06	33.98	34.67	33.06	34.00	330273
2022-12-07	32.68	33.91	31.73	32.99	288374
2022-12-08	34.50	36.52	34.50	35.23	335040
2022-12-09	37.04	38.94	35.32	35.40	633554
2022-12-12	34.43	35.88	34.35	35.18	415317
2022-12-13	37.00	37.94	36.06	36.06	289706
2022-12-14	35.92	36.12	34.40	35.08	305655
2022-12-15	35.65	35.65	32.25	32.88	689558
2022-12-16	32.47	33.34	31.52	32.59	351709
2022-12-19	31.94	31.94	29.00	30.07	438486
2022-12-20	29.45	31.26	29.20	30.32	451868
2022-12-21	30.09	31.70	29.20	31.13	471829
2022-12-22	30.80	30.95	29.38	30.28	1053156
2022-12-23	30.45	30.90	28.19	30.78	809063
2022-12-27	31.10	31.16	28.83	29.49	374813
2022-12-28	29.35	30.65	28.76	28.97	458920
2022-12-29	29.26	31.65	29.26	30.63	466188
2022-12-30	30.74	31.78	30.27	30.70	433088
2023-01-03	32.54	33.44	30.50	30.84	600568
2023-01-04	33.00	33.94	31.77	33.92	1064322
2023-01-05	45.26	49.81	43.72	48.10	5599790
2023-01-06	46.75	47.82	45.81	46.33	2092474
2023-01-09	46.35	49.24	41.67	42.15	1025637
2023-01-10	41.82	45.00	41.47	42.26	453646
2023-01-11	41.91	42.66	41.24	41.56	1202196
2023-01-12	41.13	41.60	40.22	40.49	756407
2023-01-13	42.17	47.77	41.00	47.62	1590500
2023-01-17	44.84	45.58	43.75	45.14	1349482
2023-01-18	45.96	46.30	42.85	43.73	565125
2023-01-19	43.39	46.48	43.26	45.69	1279493
2023-01-20	47.00	47.00	44.51	45.53	280653
2023-01-23	45.82	46.93	45.38	45.61	401602
2023-01-24	45.01	45.87	43.52	45.54	222422
2023-01-25	45.81	45.81	43.65	44.05	349641
2023-01-26	45.17	45.17	43.98	44.47	670210
2023-01-27	45.09	45.09	43.70	44.88	562621
2023-01-30	42.92	44.20	42.00	42.78	756846
2023-01-31	41.57	42.92	40.65	42.14	1215915
2023-02-01	44.25	44.50	41.01	42.50	614895
2023-02-02	43.30	43.43	41.75	42.45	495093
2023-02-03	40.97	41.97	39.26	40.09	595839
2023-02-06	38.58	39.46	38.31	39.00	504708
2023-02-07	39.50	39.94	38.20	39.82	453219
2023-02-08	38.99	39.77	37.97	38.59	450296
2023-02-09	39.20	40.28	38.93	39.62	328427
2023-02-10	38.10	38.43	36.99	37.85	305663
2023-02-13	38.97	41.45	38.50	40.39	517952
2023-02-14	39.68	40.38	37.38	37.99	402310
2023-02-15	37.02	37.80	36.43	37.16	310604
2023-02-16	36.80	37.64	36.50	37.12	628216
2023-02-17	37.25	38.06	36.59	37.38	292182
2023-02-21	38.40	39.52	35.89	36.34	832036
2023-02-22	36.00	36.58	35.56	36.47	393040
2023-02-23	37.40	37.89	36.01	36.48	348855
2023-02-24	35.10	36.03	34.65	35.56	505959
2023-02-27	35.91	36.16	35.49	35.84	197051
2023-02-28	35.54	37.53	35.20	37.15	594931
2023-03-01	39.76	41.17	39.01	40.38	952671
2023-03-02	36.67	39.13	34.36	36.93	1320959
2023-03-03	38.31	41.79	38.02	40.91	770656
2023-03-06	40.55	41.05	38.85	39.86	494630
2023-03-07	38.80	39.50	38.00	38.20	502960
2023-03-08	37.21	37.90	35.61	36.64	550059
2023-03-09	35.55	36.00	34.29	34.34	738400
2023-03-10	34.04	34.59	32.38	32.68	723705
2023-03-13	32.12	32.52	31.02	31.70	1012792
2023-03-14	31.65	31.84	30.66	31.50	801208
2023-03-15	31.74	32.17	30.32	32.00	618187
2023-03-16	31.58	35.00	31.06	34.27	1080397
2023-03-17	34.89	35.39	32.04	33.85	1752988
2023-03-20	33.51	33.51	30.14	30.21	999227
2023-03-21	31.00	32.95	30.48	32.50	788690
2023-03-22	32.01	32.01	30.21	30.64	813671
2023-03-23	31.51	33.80	30.75	31.46	600525
2023-03-24	31.31	32.00	31.00	31.70	246215
2023-03-27	32.08	33.03	31.72	32.64	289000
2023-03-28	32.84	34.03	32.74	33.84	591798
2023-03-29	34.00	35.09	33.27	35.04	681100
2023-03-30	35.00	35.68	33.63	33.73	625720
2023-03-31	32.54	33.59	32.38	33.26	656014
2023-04-03	34.24	34.52	33.61	33.95	253696
2023-04-04	33.61	34.13	32.39	33.86	237029
2023-04-05	33.32	34.21	32.59	33.13	423731
2023-04-06	32.99	34.08	32.58	33.33	733391
2023-04-10	33.09	33.90	32.87	33.22	755711
2023-04-11	33.67	37.28	33.32	37.00	599962
2023-04-12	36.87	37.56	35.36	35.80	348298
2023-04-13	37.10	39.81	37.10	39.67	536547
2023-04-14	39.64	40.42	38.45	38.52	554249
2023-04-17	39.15	39.37	38.21	38.65	330793
2023-04-18	38.63	38.78	37.94	38.31	402875
2023-04-19	38.40	38.88	37.40	37.54	548512
2023-04-20	37.40	37.61	35.58	36.15	329704
2023-04-21	36.37	36.37	35.23	36.00	355206
2023-04-24	36.02	36.98	35.29	35.91	274367
2023-04-25	35.02	35.79	34.23	34.74	389875
2023-04-26	35.66	36.34	34.63	34.67	224684
2023-04-27	35.58	36.24	34.75	35.21	409795
2023-04-28	34.75	35.60	34.54	34.98	825892
2023-05-01	34.58	34.96	34.00	34.79	215422
2023-05-02	34.23	34.23	32.00	32.55	356575
2023-05-03	32.50	34.50	32.36	33.97	439216
2023-05-04	34.25	35.48	34.07	35.33	261109
2023-05-05	36.23	37.84	35.94	37.65	538659
2023-05-08	37.65	37.65	36.00	37.00	359993
2023-05-09	35.71	36.16	34.62	35.36	312431
2023-05-10	37.09	39.50	35.39	37.51	647108
2023-05-11	36.86	37.67	35.63	36.68	220788
2023-05-12	35.39	35.50	32.95	33.57	498435
2023-05-15	33.15	34.05	32.50	33.65	1082618
2023-05-16	33.37	34.08	32.88	33.69	369891
2023-05-17	32.81	33.50	32.46	33.50	428855
2023-05-18	33.90	33.90	31.44	31.47	473361
2023-05-19	31.67	32.52	31.26	31.50	751348
2023-05-22	32.86	35.45	32.86	34.24	932062
2023-05-23	34.10	34.71	33.57	33.73	413497
2023-05-24	33.39	34.20	33.03	33.83	728192
2023-05-25	33.66	33.66	31.83	31.83	459388
2023-05-26	32.30	32.99	31.77	31.95	321859
2023-05-30	32.01	32.59	30.00	30.78	670580
2023-05-31	32.50	33.96	32.01	32.49	3351830
2023-06-01	32.45	33.43	32.03	33.00	614092
2023-06-02	34.66	37.92	34.66	35.70	1066221
2023-06-05	35.79	35.80	33.50	35.43	381430
2023-06-06	34.57	34.80	32.93	33.54	532359
2023-06-07	30.25	31.20	28.51	28.66	1978008
2023-06-08	29.24	29.40	27.74	28.04	1109132
2023-06-09	28.72	29.03	27.50	28.16	749698
2023-06-12	28.26	28.60	27.24	27.63	353969
2023-06-13	27.89	27.89	27.22	27.63	724185
2023-06-14	27.38	27.87	27.08	27.66	1083315
2023-06-15	28.70	29.65	27.73	28.47	742302
2023-06-16	29.58	29.89	28.67	29.08	781300
2023-06-20	27.90	28.05	26.00	27.06	992315
2023-06-21	26.85	26.97	25.50	25.77	657773
2023-06-22	25.57	26.14	25.00	25.99	1112507
2023-06-23	25.67	25.80	24.94	25.30	479520
2023-06-26	25.72	26.41	25.57	25.79	369060
2023-06-27	26.13	26.77	26.02	26.68	399180
2023-06-28	26.38	26.67	26.17	26.48	299806
2023-06-29	26.31	26.54	26.06	26.45	296061
2023-06-30	26.50	28.07	26.25	27.73	452956
2023-07-03	28.82	29.21	28.40	28.77	258444
2023-07-05	29.87	31.30	29.65	29.81	506453
2023-07-06	29.58	29.58	27.88	28.04	374061
2023-07-07	28.70	29.32	28.57	28.98	390658
2023-07-10	28.47	29.18	28.03	28.34	423809
2023-07-11	28.28	28.53	27.26	27.73	337215
2023-07-12	28.31	28.58	27.59	28.43	362890
2023-07-13	29.00	29.24	28.45	28.47	417827
2023-07-14	27.80	28.05	26.96	27.85	418884
2023-07-17	30.15	30.30	27.58	27.64	622701
2023-07-18	28.69	29.18	28.17	28.96	918521
2023-07-19	29.29	29.36	28.64	28.85	427022
2023-07-20	28.82	30.20	28.70	28.78	281764
2023-07-21	29.52	30.00	28.70	29.62	275192
2023-07-24	30.11	31.50	30.10	30.68	386404
2023-07-25	30.95	31.33	30.00	30.46	274550
2023-07-26	30.03	31.61	30.03	31.03	189462
2023-07-27	31.00	31.00	29.64	29.90	324543
2023-07-28	31.47	32.60	31.16	31.49	380730
2023-07-31	31.19	31.66	29.79	30.06	486596
2023-08-01	29.88	30.01	28.99	29.34	347643
2023-08-02	28.37	28.57	27.12	27.26	669200
2023-08-03	27.59	28.79	27.59	27.80	365083
2023-08-04	27.59	27.93	27.17	27.24	376312
2023-08-07	27.01	27.28	25.90	26.46	512531
2023-08-08	25.21	25.63	23.77	24.19	845907
2023-08-09	24.72	26.78	24.58	26.38	550254
2023-08-10	26.90	27.74	25.74	25.74	477089
2023-08-11	25.45	26.18	24.93	25.78	298487
2023-08-14	25.14	25.62	24.88	25.57	239654
2023-08-15	24.89	25.17	24.17	24.52	315807
2023-08-16	24.52	24.81	23.78	24.14	469652
2023-08-17	24.38	24.38	23.22	23.39	605730
2023-08-18	22.71	23.25	22.58	22.72	250152
2023-08-21	23.81	24.27	23.60	23.69	555783
2023-08-22	24.52	25.11	23.63	23.87	380531
2023-08-23	23.85	24.77	23.85	24.38	322880
2023-08-24	24.55	24.91	23.79	24.20	286195
2023-08-25	23.98	24.30	23.50	24.04	142018
2023-08-28	23.71	23.96	22.54	22.81	1209702
2023-08-29	23.00	24.02	22.69	23.80	971517
2023-08-30	24.35	26.82	24.25	26.51	738075
2023-08-31	26.42	26.81	25.35	25.47	600609
2023-09-01	25.82	26.50	25.78	26.10	306508
2023-09-05	29.17	29.64	28.06	28.64	1141259
2023-09-06	28.16	28.33	27.54	28.20	470892
2023-09-07	26.99	27.92	26.51	27.33	473144
2023-09-08	27.10	27.32	25.91	26.40	301774
2023-09-11	26.47	26.47	26.47	26.47	32017
2023-09-12	25.49	26.55	25.49	26.54	216786
2023-09-13	26.41	26.97	25.00	25.29	301124
2023-09-14	25.50	26.67	25.50	25.58	370549
2023-09-15	25.58	26.40	25.14	25.76	607058
2023-09-18	26.30	27.98	25.72	25.78	642213
2023-09-19	25.42	25.66	24.23	25.33	289384
2023-09-20	25.24	25.79	25.08	25.39	167048
2023-09-21	24.50	24.53	23.87	23.98	298692
2023-09-22	25.22	25.23	24.41	24.47	181844
2023-09-25	24.07	25.00	23.98	24.81	210099
2023-09-26	24.06	25.26	24.06	24.92	280897
2023-09-27	25.60	25.68	24.87	25.26	300703
2023-09-28	24.39	24.46	23.50	24.00	328447
2023-09-29	24.35	24.79	24.15	24.31	288160
2023-10-02	24.31	24.31	23.51	23.83	360403
2023-10-03	23.21	23.65	23.01	23.43	364499
2023-10-04	23.32	23.43	22.69	23.20	384808
2023-10-05	22.88	23.32	22.35	23.14	478237
2023-10-06	23.48	24.09	22.92	23.85	355685
2023-10-09	23.88	24.29	23.00	23.61	147126
2023-10-10	23.61	24.36	23.61	23.99	272297
2023-10-11	25.00	25.83	24.47	24.98	339612
2023-10-12	25.35	25.56	23.22	23.58	335417
2023-10-13	24.80	25.38	24.35	25.22	454441
2023-10-16	24.86	25.28	24.48	25.03	215073
2023-10-17	25.00	25.29	24.70	24.94	159629
2023-10-18	24.51	24.72	24.12	24.57	427755
2023-10-19	24.21	24.53	23.33	23.51	890596
2023-10-20	23.60	24.02	23.42	23.91	357553
2023-10-23	23.68	24.19	23.22	24.04	197088
2023-10-24	24.53	25.48	24.27	24.98	507357
2023-10-25	25.08	25.52	24.05	24.06	467886
2023-10-26	23.65	23.77	22.54	22.97	824093
2023-10-27	24.10	24.34	23.18	23.50	942432
2023-10-30	25.05	25.74	24.86	25.39	585576
2023-10-31	25.20	25.31	24.54	25.20	350347
2023-11-01	24.75	25.29	24.62	24.75	256511
2023-11-02	25.30	25.70	25.00	25.48	258089
2023-11-03	25.80	26.48	25.50	25.72	582284
2023-11-06	28.00	28.60	27.76	27.93	727052
2023-11-07	27.76	28.46	27.50	28.31	279238
2023-11-08	30.66	30.67	29.60	30.01	931275
2023-11-09	29.23	29.38	28.06	28.16	374058
2023-11-10	27.78	28.38	27.59	28.17	158421
2023-11-13	27.56	27.56	26.35	27.04	342901
2023-11-14	28.20	28.74	27.96	28.34	253370
2023-11-15	28.69	29.00	27.08	27.68	680074
2023-11-16	26.93	27.11	25.75	26.40	369533
2023-11-17	28.43	28.48	27.00	27.57	626410
2023-11-20	27.93	28.87	27.59	28.27	417097
2023-11-21	27.75	28.19	27.01	27.42	184088
2023-11-22	27.27	27.53	26.91	27.49	233098
2023-11-24	27.90	29.29	27.90	28.37	177333
2023-11-27	28.00	28.31	27.54	28.11	225547
2023-11-28	27.72	28.27	27.65	28.01	187477
2023-11-29	27.06	27.55	26.20	27.10	341071
2023-11-30	27.97	28.26	27.11	27.29	688275
2023-12-01	27.23	28.03	26.57	27.50	509301
2023-12-04	26.24	27.09	26.10	26.99	589913
2023-12-05	26.19	27.09	26.05	26.80	377700
2023-12-06	26.97	27.88	26.63	27.50	343401
2023-12-07	27.45	27.71	26.90	27.50	269473
2023-12-08	26.97	27.44	26.52	27.29	437859
2023-12-11	25.33	26.66	25.24	26.61	926421
2023-12-12	26.07	27.12	26.05	26.75	424083
2023-12-13	28.00	30.88	27.56	29.92	1344720
2023-12-14	29.90	30.26	29.36	30.21	883617
2023-12-15	30.21	30.78	29.67	29.99	714480
2023-12-18	29.54	30.05	29.33	29.99	287075
2023-12-19	30.84	31.22	30.11	30.58	355025
2023-12-20	29.29	29.89	28.80	28.84	588526
2023-12-21	26.93	27.38	25.82	26.00	1220775
2023-12-22	25.63	26.07	25.25	25.30	1214249
2023-12-26	25.35	25.83	25.12	25.82	413984
2023-12-27	25.81	26.05	25.28	26.05	484141
2023-12-28	26.15	27.44	25.93	27.29	662527
2023-12-29	27.49	27.79	26.45	27.33	331709
2024-01-02	26.34	26.87	25.88	26.06	340232
2024-01-03	25.78	26.75	25.40	26.35	486491
2024-01-04	26.43	27.87	25.93	26.59	319883
2024-01-05	26.85	26.85	26.15	26.53	369432
2024-01-08	26.54	27.32	26.04	26.80	379132
2024-01-09	26.83	27.46	26.35	26.56	256527
2024-01-10	26.66	26.99	25.23	26.09	921345
2024-01-11	26.10	26.12	25.08	25.21	314360
2024-01-12	25.00	25.87	24.60	24.62	201430
2024-01-16	24.42	24.84	24.26	24.33	358605
2024-01-17	23.58	24.15	23.15	23.42	427804
2024-01-18	23.50	23.77	23.12	23.56	703088
2024-01-19	22.86	23.52	22.13	23.44	831748
2024-01-22	21.52	22.68	19.88	22.40	1743697
2024-01-23	22.90	23.10	22.36	23.01	860152
2024-01-24	23.13	23.34	22.59	23.00	835892
2024-01-25	23.03	23.32	22.34	23.03	626554
2024-01-26	22.55	22.97	22.37	22.74	553277
2024-01-29	22.54	22.80	21.50	22.72	551269
2024-01-30	22.40	22.67	21.92	22.30	801161
2024-01-31	21.87	22.05	21.31	21.57	979142
2024-02-01	22.25	23.01	22.13	22.51	305671
2024-02-02	22.31	22.73	21.63	22.50	383110
2024-02-05	22.52	22.52	21.22	22.12	376772
2024-02-06	22.55	22.81	21.51	21.61	1274770
2024-02-07	20.40	20.80	19.33	19.66	1684854
2024-02-08	19.24	19.81	19.07	19.61	661125
2024-02-09	19.52	19.70	18.42	18.68	1270379
2024-02-12	18.81	19.00	18.18	18.21	886849
2024-02-13	18.00	18.19	17.69	17.73	915913
2024-02-14	18.65	19.64	18.57	19.39	1094499
2024-02-15	19.80	20.82	19.63	19.89	939727
2024-02-16	20.07	21.10	19.87	20.64	975981
2024-02-20	20.00	20.43	18.80	19.24	492778
2024-02-21	19.30	20.03	19.17	19.91	397468
2024-02-22	19.77	20.09	19.26	20.08	519062
2024-02-23	20.00	20.37	19.72	19.94	336676
2024-02-26	20.20	21.08	20.00	20.99	382533
2024-02-27	22.74	22.89	22.00	22.49	1192282
2024-02-28	21.80	22.79	20.69	20.80	725335
2024-02-29	21.60	22.19	20.92	20.98	866362
2024-03-01	20.83	21.23	20.32	21.10	542748
2024-03-04	21.01	21.10	19.87	20.42	506637
2024-03-05	20.00	20.19	18.87	18.91	456385
2024-03-06	19.51	20.29	19.51	19.80	422194
2024-03-07	19.40	19.81	18.72	19.16	398718
2024-03-08	19.16	19.36	18.86	18.91	518824
2024-03-11	19.16	20.18	19.16	20.01	637648
2024-03-12	20.10	20.39	19.42	19.54	396700
2024-03-13	21.19	21.88	19.90	20.16	1127652
2024-03-14	19.76	19.90	18.85	19.55	493389
2024-03-15	18.86	19.44	18.38	18.47	545172
2024-03-18	18.48	19.00	17.95	18.08	349653
2024-03-19	18.18	18.65	18.02	18.27	331984
2024-03-20	18.01	18.08	16.91	17.21	921929
2024-03-21	17.20	17.87	17.01	17.25	833676
2024-03-22	16.40	16.82	16.11	16.18	782189
2024-03-25	16.23	16.44	15.94	16.25	634339
2024-03-26	16.17	16.30	15.82	15.95	803949
2024-03-27	16.30	16.65	15.69	16.19	1037425
2024-03-28	16.43	16.43	15.96	16.02	780640
2024-04-01	16.16	16.73	15.95	16.72	576126
2024-04-02	16.33	16.59	15.85	16.04	473871
2024-04-03	15.95	16.04	15.53	15.90	488455
2024-04-04	15.73	15.96	15.31	15.45	541268
2024-04-05	15.37	15.87	15.24	15.52	292394
2024-04-08	15.70	15.76	15.27	15.49	251721
2024-04-09	15.94	16.13	15.62	16.02	943095
2024-04-10	15.61	15.99	15.09	15.40	623235
2024-04-11	15.41	15.47	14.98	15.01	359852
2024-04-12	14.90	14.95	14.23	14.31	395686
2024-04-15	14.12	14.50	14.04	14.20	636594
2024-04-16	14.12	14.67	14.01	14.42	400982
2024-04-17	14.48	14.48	13.67	13.72	397850
2024-04-18	13.62	14.23	13.48	14.22	694734
2024-04-19	14.20	14.23	13.93	14.07	465965
2024-04-22	14.73	15.27	14.48	14.99	455452
2024-04-23	15.20	15.58	15.00	15.12	472340
2024-04-24	15.89	16.12	15.49	15.66	434002
2024-04-25	15.44	15.82	15.05	15.74	515424
2024-04-26	15.83	16.05	15.65	15.91	364581
2024-04-29	16.07	16.69	15.90	16.12	421922
2024-04-30	16.02	16.61	15.67	15.80	544189
2024-05-01	15.81	16.24	15.73	15.90	372844
2024-05-02	17.25	17.25	16.06	16.59	1151495
2024-05-03	16.20	16.50	15.80	16.25	293029
2024-05-06	16.85	17.41	16.64	16.91	569841
2024-05-07	16.79	16.96	16.29	16.68	383810
2024-05-08	16.88	17.06	16.44	16.57	487226
2024-05-09	20.05	21.49	19.76	21.01	4134390
2024-05-10	20.40	21.18	19.99	20.08	1891104
2024-05-13	21.40	22.35	21.26	21.52	654977
2024-05-14	21.52	21.82	21.00	21.55	397885
2024-05-15	21.58	21.69	20.75	20.85	631179
2024-05-16	20.39	20.39	19.42	19.93	565888
2024-05-17	19.84	20.01	19.31	19.40	463667
2024-05-20	19.93	21.07	19.93	20.84	825927
2024-05-21	19.99	20.46	19.50	20.01	294198
2024-05-22	19.85	20.65	19.85	20.16	334296
2024-05-23	19.42	19.48	18.58	19.06	582097
2024-05-24	18.20	18.50	17.41	17.92	878622
2024-05-28	18.18	18.65	18.05	18.46	267131
2024-05-29	17.73	18.09	17.52	17.96	356007
2024-05-30	17.97	18.51	17.62	18.19	965527
2024-05-31	18.42	19.19	17.74	17.78	1628385
2024-06-03	18.19	18.95	17.51	18.00	645291
2024-06-04	19.41	19.98	18.81	19.29	908705
2024-06-05	19.14	19.61	18.74	19.09	393806
2024-06-06	19.10	19.16	18.68	19.00	471141
2024-06-07	18.93	20.06	18.93	20.00	563821
2024-06-10	19.81	20.18	19.36	20.00	344014
2024-06-11	20.03	20.17	19.64	20.04	336017
2024-06-12	20.36	20.60	19.54	20.00	335499
2024-06-13	20.02	20.12	19.37	19.69	619207
2024-06-14	19.38	19.39	18.55	18.69	302382
2024-06-17	18.83	19.10	18.41	18.98	304613
2024-06-18	18.74	19.05	18.27	18.82	243488
2024-06-20	18.01	18.41	17.63	18.00	849303
2024-06-21	18.12	18.65	17.59	18.57	671820
2024-06-24	18.39	18.91	18.18	18.75	461168
2024-06-25	18.36	18.72	18.11	18.52	404170
2024-06-26	18.19	18.25	17.71	17.97	515558
2024-06-27	17.12	17.90	17.12	17.52	485499
2024-06-28	17.13	17.60	16.96	17.33	475314
2024-07-01	17.22	18.04	17.00	17.29	280511
2024-07-02	17.37	17.77	16.93	17.37	297748
2024-07-03	17.44	17.78	17.17	17.22	192047
2024-07-05	17.21	17.62	17.03	17.32	261929
2024-07-08	17.00	17.48	16.89	16.97	276272
2024-07-09	16.51	16.82	16.20	16.62	541979
2024-07-10	16.62	17.35	16.50	17.05	441986
2024-07-11	17.34	17.95	17.10	17.84	391467
2024-07-12	18.27	18.87	17.95	18.04	743051
2024-07-15	17.98	18.23	17.55	18.00	455821
2024-07-16	18.23	18.88	18.02	18.58	1351932
2024-07-17	18.30	18.93	18.12	18.74	673567
2024-07-18	18.95	19.48	18.68	18.80	807840
2024-07-19	18.56	18.77	18.09	18.66	401497
2024-07-22	18.67	20.15	18.67	19.70	670504
2024-07-23	19.45	19.60	19.16	19.39	360222
2024-07-24	19.00	19.38	18.79	19.08	501685
2024-07-25	18.94	19.23	18.63	18.87	502825
2024-07-26	19.18	19.58	18.60	18.86	769583
2024-07-29	18.93	19.08	18.47	18.79	463406
2024-07-30	18.51	18.76	18.12	18.37	568336
2024-07-31	18.85	19.49	18.81	19.03	619240
2024-08-01	18.87	19.21	18.30	18.44	814153
2024-08-02	18.32	18.48	17.80	18.21	920667
2024-08-05	17.34	17.96	17.07	17.64	412460
2024-08-06	18.26	19.20	17.97	18.11	1176579
2024-08-07	20.50	20.50	16.14	16.65	1406497
2024-08-08	17.01	17.64	16.77	17.25	577378
2024-08-09	17.07	17.36	16.01	16.26	581522
2024-08-12	16.20	16.64	16.05	16.27	295217
2024-08-13	16.27	16.42	16.01	16.25	231622
2024-08-14	16.05	16.40	16.05	16.25	351234
2024-08-15	16.22	16.75	16.03	16.65	360858
2024-08-16	16.65	17.12	16.41	17.08	271413
2024-08-19	16.88	17.10	16.56	16.99	437205
2024-08-20	16.86	17.09	16.83	17.09	577708
2024-08-21	17.09	17.74	16.93	17.50	801278
2024-08-22	17.77	17.77	17.30	17.55	352443
2024-08-23	17.81	18.19	17.50	18.02	307659
2024-08-26	18.04	19.05	18.04	19.03	743660
2024-08-27	18.79	19.36	18.38	19.33	472340
2024-08-28	19.12	19.18	18.32	18.76	1004906
2024-08-29	18.88	19.93	18.60	19.55	951920
2024-08-30	19.82	20.04	19.12	19.94	893355
2024-09-03	19.50	19.70	19.13	19.35	699768
2024-09-04	19.28	20.00	18.91	19.76	791436
2024-09-05	19.94	20.50	19.37	19.64	1085986
2024-09-06	19.47	19.92	19.16	19.85	596608
2024-09-09	19.70	20.22	19.41	19.96	389239
2024-09-10	20.17	20.40	19.75	20.30	308812
2024-09-11	20.15	21.69	20.04	21.57	1016480
2024-09-12	21.19	21.20	20.51	20.61	800409
2024-09-13	20.61	20.65	20.20	20.51	576474
2024-09-16	20.85	21.14	20.61	20.68	232804
2024-09-17	20.85	21.43	20.70	20.77	144632
2024-09-18	20.87	21.52	20.71	21.22	504434
2024-09-19	21.31	21.38	20.99	21.09	522647
2024-09-20	21.07	21.91	20.74	21.85	524487
2024-09-23	21.49	21.50	20.51	20.72	435147
2024-09-24	20.82	21.72	20.21	21.57	455312
2024-09-25	20.23	21.02	20.17	20.34	679400
2024-09-26	20.81	22.87	20.81	22.60	1342246
2024-09-27	23.69	24.46	23.01	23.63	1023593
2024-09-30	24.04	25.02	23.77	24.14	832882
2024-10-01	24.50	24.88	23.85	24.86	728731
2024-10-02	25.55	26.31	24.86	25.61	1333915
2024-10-03	24.88	25.88	24.40	24.62	678452
2024-10-04	25.01	26.42	24.96	26.36	705851
2024-10-07	27.20	27.37	25.85	26.35	740392
2024-10-08	23.98	25.87	23.70	24.84	1027417
2024-10-09	24.30	24.94	24.11	24.64	791655
2024-10-10	24.91	25.80	24.46	25.33	435627
2024-10-11	25.08	25.80	25.00	25.33	471526
2024-10-14	24.86	25.04	24.41	24.72	763362
2024-10-15	24.41	25.15	23.96	24.79	745285
2024-10-16	25.55	26.48	24.99	26.17	813108
2024-10-17	25.93	26.54	25.59	26.36	967921
2024-10-18	27.99	28.80	27.34	27.49	1025245
2024-10-21	27.43	28.16	27.08	28.00	936686
2024-10-22	27.96	28.90	27.51	28.82	883834
2024-10-23	29.10	29.60	28.85	28.94	854762
2024-10-24	32.50	36.60	32.50	33.18	4227763
2024-10-25	33.18	33.18	31.52	32.37	1025232
2024-10-28	32.37	32.97	32.00	32.54	439868
2024-10-29	31.73	32.94	31.18	31.43	797926
2024-10-30	30.80	31.66	30.53	30.84	599564
2024-10-31	30.63	30.79	30.01	30.22	703896
2024-11-01	30.15	30.84	30.05	30.46	1084767
2024-11-04	30.56	31.49	30.56	30.89	1016632
2024-11-05	31.61	31.61	30.62	30.92	598878
2024-11-06	30.50	30.73	29.85	30.30	796662
2024-11-07	30.77	31.17	30.50	30.81	388579
2024-11-08	30.02	31.24	30.02	30.62	909052
2024-11-11	32.48	32.48	30.92	31.09	1106939
2024-11-12	30.54	31.07	27.74	28.96	1080866
2024-11-13	30.09	32.15	29.94	29.95	1254629
2024-11-14	27.59	28.32	26.47	26.67	2263461
2024-11-15	29.00	29.20	27.01	27.06	3951545
2024-11-18	26.56	26.91	24.85	25.17	1787225
2024-11-19	25.64	26.70	25.51	26.15	1275627
2024-11-20	26.59	26.77	25.63	26.23	1785523
2024-11-21	26.34	26.55	25.33	25.70	2700269
2024-11-22	25.24	26.66	25.16	26.43	790653
2024-11-25	27.62	28.51	27.17	28.09	1380877
2024-11-26	28.00	28.27	26.71	27.55	783073
2024-11-27	28.18	28.68	27.61	28.13	577464
2024-11-29	28.79	29.22	28.27	28.85	753249
2024-12-02	29.50	30.01	28.44	29.20	686928
2024-12-03	29.74	30.40	29.20	30.16	1044578
2024-12-04	29.39	29.75	28.03	28.31	1090514
2024-12-05	28.00	28.43	27.52	28.00	427349
2024-12-06	27.96	28.64	27.54	27.97	394004
2024-12-09	28.82	29.87	28.65	28.91	780869
2024-12-10	27.75	28.08	27.30	27.73	489705
2024-12-11	27.40	27.63	27.06	27.16	970209
2024-12-12	26.81	27.26	26.31	26.72	961681
2024-12-13	26.72	26.75	25.85	26.33	1400209
2024-12-16	26.34	26.74	25.89	26.18	755249
2024-12-17	26.10	27.09	25.99	26.97	554942
2024-12-18	27.18	27.49	26.00	26.15	637461
2024-12-19	26.03	26.49	25.71	26.22	363362
2024-12-20	26.43	27.33	25.96	26.72	392216
2024-12-23	26.56	26.75	26.06	26.54	244397
2024-12-24	26.58	27.10	26.22	26.89	116543
2024-12-26	26.60	27.46	26.52	27.22	254543
2024-12-27	26.33	27.18	26.01	26.61	336676
2024-12-30	26.07	26.77	26.01	26.47	184221
2024-12-31	26.71	26.98	25.88	26.19	291999
2025-01-02	25.40	25.60	24.28	24.81	984177
2025-01-03	24.72	25.66	24.35	25.30	350352
2025-01-06	25.06	25.81	24.89	25.41	458586
2025-01-07	27.28	27.28	25.36	25.81	1083295
2025-01-08	24.98	25.26	24.00	24.30	617186
2025-01-10	24.11	25.36	24.11	25.30	673502
2025-01-13	25.06	25.33	23.91	25.21	711904
2025-01-14	25.21	25.64	24.26	24.29	417409
2025-01-15	24.03	24.95	23.82	24.60	476864
2025-01-16	24.80	25.83	24.38	25.38	449190
2025-01-17	25.87	26.29	25.27	26.05	720330
2025-01-21	26.99	27.24	25.71	26.00	626586
2025-01-22	26.19	26.96	25.76	26.63	988854
2025-01-23	26.02	26.53	25.40	25.64	611099
2025-01-24	26.42	26.65	25.67	26.27	588741
2025-01-27	26.30	27.50	25.88	26.84	420561
2025-01-28	26.84	27.14	25.93	26.68	293575
2025-01-29	26.65	27.55	26.38	27.24	511585
2025-01-30	27.15	28.24	26.98	27.84	460082
2025-01-31	27.88	28.01	27.15	27.19	773591
2025-02-03	26.67	28.22	26.37	27.38	873408
2025-02-04	28.07	28.35	26.58	26.77	938845
2025-02-05	26.35	27.27	26.07	26.93	803959
2025-02-06	28.11	28.15	27.28	27.81	672082
2025-02-07	27.84	28.03	27.09	27.53	495413
2025-02-10	27.70	27.89	27.12	27.43	305152
2025-02-11	27.19	27.41	26.68	27.06	235137
2025-02-12	26.89	28.03	26.89	27.97	342332
2025-02-13	28.74	30.00	28.42	28.82	936359
2025-02-14	29.39	30.00	28.35	29.00	549917
2025-02-18	30.73	33.00	30.55	30.93	2332195
2025-02-19	31.60	31.69	30.65	30.97	1233021
2025-02-20	31.18	31.56	30.61	30.99	785657
2025-02-21	34.31	35.00	33.36	33.78	2093526
2025-02-24	34.04	34.04	32.16	32.95	2244028
2025-02-25	35.08	35.24	32.69	33.91	1704990
2025-02-26	35.20	35.90	34.48	35.07	2184178
2025-02-27	34.57	35.35	33.48	34.38	1593543
2025-02-28	32.98	35.08	32.29	34.64	1485865
2025-03-03	33.70	33.92	31.26	31.73	1537471
2025-03-04	32.27	34.08	31.56	34.00	1928452
2025-03-05	35.07	36.17	34.57	35.91	1512714
2025-03-06	35.89	35.89	34.62	35.39	856017
2025-03-07	35.99	37.99	35.25	36.42	1312325
2025-03-10	35.16	36.12	34.32	34.69	862743
2025-03-11	35.00	35.86	34.36	35.35	429907
2025-03-12	35.32	36.44	34.76	35.43	451717
2025-03-13	35.45	36.50	35.01	36.14	428703
2025-03-14	37.67	39.61	37.01	38.20	1028128
2025-03-17	38.41	38.65	37.74	38.35	560004
2025-03-18	38.25	38.50	36.86	37.92	733465
2025-03-19	37.74	38.42	37.30	38.01	511085
2025-03-20	37.60	38.35	37.20	37.33	508129
2025-03-21	35.33	35.80	34.66	35.09	1109998
2025-03-24	35.09	36.00	34.51	35.67	879274
2025-03-25	35.70	36.03	35.02	35.40	562249
2025-03-26	35.00	35.04	33.33	33.91	736526
2025-03-27	35.04	36.84	34.89	36.18	841940
2025-03-28	39.40	39.77	36.60	37.29	1532132
2025-03-31	35.48	36.92	34.59	36.14	1660996
2025-04-01	38.21	38.70	36.94	37.29	2472258
2025-04-02	36.14	36.48	35.32	36.43	1022535
2025-04-03	35.99	37.83	35.91	36.69	1224838
2025-04-04	34.33	34.98	31.28	31.77	1754398
2025-04-07	28.92	30.91	28.03	28.81	1732567
2025-04-08	29.76	30.26	26.27	27.07	2122727
2025-04-09	27.05	28.23	24.74	27.06	2772974
2025-04-10	26.72	28.73	24.24	24.32	3722461
2025-04-11	27.80	29.95	27.75	29.54	3045256
2025-04-14	31.40	33.45	30.89	31.52	2182713
2025-04-15	30.74	31.28	29.92	30.38	1687756
2025-04-16	29.33	29.65	28.39	28.94	1291926
2025-04-17	28.93	29.22	28.34	28.84	778494
2025-04-21	28.64	29.91	28.63	29.71	696117
2025-04-22	31.83	32.70	31.13	32.53	1271089
2025-04-23	33.50	34.59	33.48	33.62	1105864
2025-04-24	33.07	33.92	32.76	33.80	853205
2025-04-25	33.42	33.42	31.70	32.00	1671418
2025-04-28	31.59	32.70	31.59	32.43	1152622
2025-04-29	31.46	32.37	31.12	31.84	1119091
2025-04-30	31.75	32.16	31.27	31.69	919886
2025-05-01	31.79	31.90	30.96	31.15	474074
2025-05-02	32.00	32.02	31.11	31.18	727921
2025-05-05	31.00	31.16	30.60	30.95	924727
2025-05-06	30.57	30.71	29.19	29.38	1446586
2025-05-07	29.07	29.28	28.13	28.36	1034475
2025-05-08	28.41	29.78	27.61	29.14	828213
2025-05-09	30.10	30.32	29.10	29.24	1441979
2025-05-12	29.19	30.00	28.77	29.40	1148855
2025-05-13	29.09	29.22	27.88	28.62	1223377
2025-05-14	28.90	29.12	27.81	28.14	725274
2025-05-15	28.09	28.82	27.91	28.75	770590
2025-05-16	29.33	30.98	29.33	30.93	1014184
2025-05-19	31.88	33.00	31.88	32.99	894567
2025-05-20	33.00	33.00	31.60	32.63	749586
2025-05-21	32.18	33.22	32.08	32.59	835807
2025-05-22	32.20	32.63	31.59	32.50	618150
2025-05-23	31.46	31.57	30.86	31.32	1024413
2025-05-27	31.16	31.32	30.72	31.02	1832383
2025-05-28	30.97	30.97	30.11	30.28	430961
2025-05-29	31.17	31.34	30.80	31.31	646170
2025-05-30	30.99	31.20	29.82	30.14	627392
2025-06-02	30.00	31.22	29.27	31.19	955495
2025-06-03	31.14	31.71	30.62	31.13	1119419
2025-06-04	34.16	36.36	34.07	36.08	2024181
2025-06-05	36.63	37.00	35.97	36.54	890066
2025-06-06	37.51	38.45	37.19	38.11	1056125
2025-06-09	38.10	38.37	37.02	37.87	731390
2025-06-10	39.15	40.16	38.75	40.00	1103756
2025-06-11	40.70	41.44	40.03	41.40	1564436
2025-06-12	42.39	44.34	42.37	43.03	1768843
2025-06-13	41.49	42.00	40.73	41.00	1021356
2025-06-16	41.03	41.19	39.95	40.63	677335
2025-06-17	38.38	38.55	36.36	37.22	1224346
2025-06-18	37.45	37.67	36.79	36.93	670244
2025-06-20	35.67	35.76	34.44	34.55	1111407
2025-06-23	35.62	36.41	35.13	36.01	759791
2025-06-24	37.57	38.18	37.29	37.58	795458
2025-06-25	37.07	37.10	35.92	36.96	768327
2025-06-26	36.87	36.87	35.91	36.19	563086
2025-06-27	35.26	35.50	34.57	34.74	759523
2025-06-30	36.26	36.73	34.55	34.97	847424
2025-07-01	35.86	36.00	34.82	35.17	412608
2025-07-02	35.19	35.71	34.79	35.49	424232
2025-07-03	36.86	36.97	36.10	36.40	581960
2025-07-07	35.85	36.12	35.29	35.48	643277
2025-07-08	34.56	35.33	34.26	34.94	479380
2025-07-09	35.00	35.72	34.39	35.66	636651
2025-07-10	34.47	34.62	33.85	34.08	474899
2025-07-11	33.52	33.53	32.31	32.73	1028846
2025-07-14	33.59	34.71	33.39	34.28	741203
2025-07-15	34.70	35.23	34.58	35.19	903134
2025-07-16	35.43	35.81	35.02	35.47	271713
2025-07-17	36.30	36.53	35.83	36.01	1315604
2025-07-18	35.15	35.18	33.55	33.57	859123
2025-07-21	34.60	35.85	34.54	34.66	977200
2025-07-22	37.50	38.77	36.40	37.00	1797869

Explore More About ZLAB

Coins representing dividend payouts and trends

ZLAB Dividend History

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

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

ZLAB Stock Split History

Discover Zai Lab Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ZLAB Historical Prices

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

Web Analytics