ZTO Historical Prices

Summary

Key Stock Metrics

17.89

(January 10, 2025)

52-Week Low

27.50

(October 4, 2024)

52-Week High

38.99

(July 6, 2020)

All-Time High

19.19

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-10-27	18.40	18.45	16.50	16.57	55328699
2016-10-28	16.79	17.25	16.68	16.99	12646833
2016-10-31	17.19	17.19	16.85	16.93	3226590
2016-11-01	17.00	17.05	15.55	16.00	9863756
2016-11-02	16.33	16.39	15.82	16.00	4431182
2016-11-03	16.05	16.05	15.78	15.99	2318106
2016-11-04	15.90	15.90	15.14	15.20	2848352
2016-11-07	15.33	15.55	15.20	15.43	2959085
2016-11-08	15.49	15.51	15.32	15.44	1799974
2016-11-09	15.02	15.28	14.15	14.32	4002053
2016-11-10	14.69	14.82	14.43	14.50	3791638
2016-11-11	14.60	14.60	14.18	14.58	2051168
2016-11-14	14.72	14.89	14.27	14.29	3205567
2016-11-15	14.42	14.63	14.32	14.48	3027180
2016-11-16	14.45	14.72	14.43	14.61	1354542
2016-11-17	14.75	15.35	14.61	15.26	3598390
2016-11-18	15.54	16.49	15.52	16.30	3806098
2016-11-21	16.65	16.90	15.81	15.89	4361050
2016-11-22	16.00	16.03	15.03	15.07	3633259
2016-11-23	15.25	15.47	15.01	15.32	2328836
2016-11-25	15.45	15.99	15.40	15.90	1313211
2016-11-28	15.96	16.00	15.57	15.81	2098079
2016-11-29	16.07	16.15	15.02	15.63	4114476
2016-11-30	15.98	16.00	15.05	15.13	4132962
2016-12-01	15.04	15.19	14.60	14.61	2497402
2016-12-02	14.50	14.61	13.80	13.83	3014934
2016-12-05	14.00	14.08	13.38	13.48	3167162
2016-12-06	13.56	13.62	13.50	13.58	1832313
2016-12-07	13.65	13.74	13.37	13.56	2198603
2016-12-08	13.61	14.56	13.56	14.46	3036745
2016-12-09	14.32	14.41	14.06	14.13	1160149
2016-12-12	14.25	14.25	13.32	13.36	1997992
2016-12-13	13.50	13.50	12.75	12.83	4004486
2016-12-14	12.80	13.24	12.75	13.17	2946129
2016-12-15	13.05	13.16	12.88	12.91	1041807
2016-12-16	12.85	12.91	12.48	12.70	2295251
2016-12-19	12.65	12.86	12.40	12.67	1112774
2016-12-20	12.70	13.25	12.67	13.09	1309168
2016-12-21	13.06	13.27	13.06	13.16	1013725
2016-12-22	13.07	13.20	12.82	12.91	1301925
2016-12-23	12.94	12.95	12.50	12.57	855289
2016-12-27	12.52	12.79	12.36	12.59	1817528
2016-12-28	12.70	12.76	12.09	12.31	2851496
2016-12-29	12.41	12.58	12.28	12.44	2447237
2016-12-30	12.50	12.55	12.01	12.07	3146519
2017-01-03	12.21	12.29	12.12	12.19	2293658
2017-01-04	12.16	12.50	12.12	12.27	1975320
2017-01-05	12.32	13.10	12.32	12.97	4092961
2017-01-06	13.04	13.54	13.02	13.34	2212558
2017-01-09	13.33	13.35	12.90	13.00	1226968
2017-01-10	13.03	13.84	12.95	13.53	2196793
2017-01-11	13.54	13.80	13.23	13.65	1863293
2017-01-12	13.76	13.86	13.00	13.26	1287933
2017-01-13	13.11	13.12	12.83	12.84	1436484
2017-01-17	12.89	13.41	12.82	12.92	2141142
2017-01-18	13.05	13.25	12.91	13.21	1589366
2017-01-19	13.26	13.60	12.90	13.57	3111991
2017-01-20	13.55	13.80	13.44	13.60	1878664
2017-01-23	13.74	13.90	13.41	13.46	1110868
2017-01-24	13.66	13.75	13.15	13.29	1478691
2017-01-25	13.34	13.55	12.81	12.89	2424733
2017-01-26	13.00	13.06	12.18	12.31	2888690
2017-01-27	12.44	12.53	12.14	12.42	1199009
2017-01-30	12.34	12.44	12.11	12.34	771988
2017-01-31	12.28	12.47	12.24	12.47	839950
2017-02-01	12.52	12.78	12.50	12.77	1099860
2017-02-02	12.66	12.81	12.50	12.53	1511336
2017-02-03	12.59	12.59	12.20	12.24	1238032
2017-02-06	12.30	12.57	12.28	12.39	1242510
2017-02-07	12.53	12.78	12.33	12.64	2289425
2017-02-08	12.66	12.66	12.49	12.58	1560391
2017-02-09	12.64	12.65	12.22	12.26	1450730
2017-02-10	12.30	12.69	12.20	12.41	1727224
2017-02-13	12.38	13.15	12.35	13.04	2122569
2017-02-14	13.05	13.24	12.81	13.08	2195647
2017-02-15	13.30	14.48	13.23	14.27	4378700
2017-02-16	14.27	14.48	13.75	13.99	3269534
2017-02-17	13.90	14.03	13.81	14.01	834477
2017-02-21	14.55	14.70	14.05	14.23	2225750
2017-02-22	14.22	14.43	14.05	14.42	1574897
2017-02-23	14.48	14.50	14.02	14.11	1787894
2017-02-24	14.00	14.35	14.00	14.15	1075928
2017-02-27	14.25	14.76	14.25	14.57	4398707
2017-02-28	13.50	13.54	12.25	12.89	14651044
2017-03-01	13.30	13.41	13.00	13.10	3769962
2017-03-02	13.18	13.33	13.00	13.00	2084635
2017-03-03	12.95	13.28	12.90	13.02	3905781
2017-03-06	13.05	13.10	12.88	12.96	1836838
2017-03-07	13.05	13.12	12.14	12.29	3019962
2017-03-08	12.43	12.44	12.16	12.19	2605930
2017-03-09	12.23	12.23	11.51	11.57	3993214
2017-03-10	11.51	11.67	11.14	11.23	5656657
2017-03-13	11.35	12.06	11.31	11.96	4163585
2017-03-14	12.03	12.65	11.81	12.45	2112180
2017-03-15	12.52	13.14	12.46	13.10	5697148
2017-03-16	13.17	13.19	12.85	12.88	3536405
2017-03-17	12.82	12.90	12.48	12.69	2186481
2017-03-20	12.91	12.99	12.70	12.79	766917
2017-03-21	12.80	12.90	12.45	12.50	2966898
2017-03-22	12.50	12.51	12.24	12.50	741544
2017-03-23	12.51	12.74	12.41	12.45	895211
2017-03-24	12.50	12.85	12.50	12.67	1452189
2017-03-27	12.46	12.72	12.45	12.63	2887129
2017-03-28	12.67	13.00	12.65	12.88	1564125
2017-03-29	12.89	13.35	12.78	13.27	1564660
2017-03-30	13.18	13.48	12.96	13.01	4342726
2017-03-31	13.00	13.13	12.85	13.09	3114385
2017-04-03	13.04	13.19	12.03	12.30	4524587
2017-04-04	12.31	12.45	12.13	12.41	3995056
2017-04-05	12.52	12.70	12.38	12.40	2254652
2017-04-06	12.40	12.56	11.91	12.06	3309245
2017-04-07	11.99	12.03	11.92	11.97	2104854
2017-04-10	11.96	12.50	11.96	12.39	3930055
2017-04-11	12.30	12.77	12.28	12.63	2635202
2017-04-12	12.47	12.68	12.46	12.56	1039725
2017-04-13	12.61	13.10	12.51	12.63	1996252
2017-04-17	12.70	13.10	12.68	13.02	1465488
2017-04-18	12.92	12.94	12.52	12.65	1832620
2017-04-19	12.78	12.95	12.68	12.76	2171589
2017-04-20	12.78	12.92	12.75	12.82	1967766
2017-04-21	12.95	13.28	12.83	13.01	1946026
2017-04-24	13.17	13.29	12.86	13.08	1548185
2017-04-25	13.08	13.24	12.97	13.23	1474569
2017-04-26	13.27	13.43	13.19	13.41	1535903
2017-04-27	13.41	13.68	13.23	13.59	1585083
2017-04-28	13.84	14.25	13.75	13.93	3342787
2017-05-01	13.96	14.07	13.46	13.50	2728357
2017-05-02	13.78	14.09	13.60	14.01	2746162
2017-05-03	14.00	14.05	13.52	13.70	3058036
2017-05-04	13.66	13.92	13.52	13.84	1295550
2017-05-05	13.77	13.90	13.66	13.82	1178313
2017-05-08	13.73	14.27	13.60	14.11	2380037
2017-05-09	14.16	14.63	14.16	14.55	2706998
2017-05-10	14.60	14.62	13.61	14.03	3028152
2017-05-11	13.99	14.20	13.50	14.08	2986870
2017-05-12	14.20	14.69	13.74	14.60	3083529
2017-05-15	14.70	14.70	14.21	14.35	1431289
2017-05-16	14.34	14.37	14.03	14.27	2933856
2017-05-17	14.66	14.66	13.90	14.05	3163568
2017-05-18	13.41	13.73	12.91	13.30	6095981
2017-05-19	13.38	14.14	13.31	14.00	2965260
2017-05-22	14.27	15.00	14.21	14.49	6220432
2017-05-23	14.52	14.53	13.98	14.44	3225855
2017-05-24	14.33	14.75	14.20	14.50	2134474
2017-05-25	14.50	14.60	14.18	14.26	673758
2017-05-26	14.26	14.40	14.23	14.33	1211572
2017-05-30	14.25	14.41	14.07	14.14	1795942
2017-05-31	14.02	14.41	13.77	14.29	2505040
2017-06-01	14.47	14.78	14.33	14.69	2835005
2017-06-02	14.79	14.86	14.59	14.59	1219611
2017-06-05	14.55	14.75	14.49	14.65	1146219
2017-06-06	14.60	14.70	14.50	14.60	850430
2017-06-07	14.58	14.82	14.58	14.76	1448968
2017-06-08	15.33	15.57	14.47	14.47	3241112
2017-06-09	14.47	14.88	14.47	14.53	2885314
2017-06-12	14.41	14.68	14.33	14.65	1778103
2017-06-13	14.63	14.92	14.62	14.89	1923162
2017-06-14	14.80	14.95	14.65	14.79	1031700
2017-06-15	14.52	14.58	14.04	14.21	2059939
2017-06-16	14.02	14.32	13.98	14.32	2280762
2017-06-19	14.37	14.40	14.20	14.30	1408432
2017-06-20	14.36	14.40	14.01	14.16	1910591
2017-06-21	14.07	14.14	13.95	14.00	1789357
2017-06-22	14.00	14.39	13.95	14.26	3430736
2017-06-23	14.25	14.35	14.17	14.34	1524749
2017-06-26	14.35	14.47	14.16	14.44	2739726
2017-06-27	14.30	14.45	13.90	13.93	1457563
2017-06-28	14.07	14.20	13.95	14.01	2003846
2017-06-29	14.12	14.19	13.71	14.03	1899676
2017-06-30	14.10	14.13	13.93	13.96	803689
2017-07-03	14.00	14.25	13.97	14.16	909760
2017-07-05	14.15	14.88	14.15	14.67	2667647
2017-07-06	14.71	14.78	14.54	14.69	1464892
2017-07-07	14.75	14.79	14.43	14.45	2009950
2017-07-10	14.45	14.85	14.30	14.78	1365085
2017-07-11	14.79	15.21	14.68	15.01	3943215
2017-07-12	15.00	15.47	15.00	15.30	1730528
2017-07-13	15.29	15.89	15.16	15.64	1844758
2017-07-14	15.70	16.04	15.60	15.94	1468762
2017-07-17	15.85	15.90	15.05	15.05	2844557
2017-07-18	15.12	15.50	15.05	15.26	1245601
2017-07-19	15.68	15.70	15.31	15.56	1943269
2017-07-20	15.56	15.85	15.46	15.68	1633664
2017-07-21	15.00	15.33	14.93	15.04	3872060
2017-07-24	15.01	15.28	14.83	15.24	1413672
2017-07-25	15.24	15.35	15.11	15.11	1549620
2017-07-26	15.20	15.43	15.02	15.25	1727787
2017-07-27	15.27	15.28	14.75	14.95	2025552
2017-07-28	14.95	14.95	14.52	14.71	1056974
2017-07-31	14.72	15.01	14.54	14.98	1239304
2017-08-01	15.06	15.14	14.45	14.60	1582629
2017-08-02	14.80	14.80	13.81	14.25	2423211
2017-08-03	14.14	14.44	14.05	14.42	1253097
2017-08-04	14.42	14.69	14.38	14.59	896753
2017-08-07	14.66	15.25	14.49	15.03	2117161
2017-08-08	15.03	15.03	14.76	14.92	2156787
2017-08-09	14.67	14.80	14.01	14.32	2516670
2017-08-10	14.19	14.32	13.98	14.07	2354337
2017-08-11	13.19	13.65	13.11	13.25	5824132
2017-08-14	13.80	13.97	13.53	13.67	4023390
2017-08-15	13.60	13.81	13.53	13.62	1982921
2017-08-16	13.60	13.69	13.41	13.45	1591826
2017-08-17	13.55	13.71	13.32	13.36	2163267
2017-08-18	13.93	14.00	13.52	13.73	1432671
2017-08-21	13.83	13.99	13.60	13.90	1964710
2017-08-22	13.99	14.12	13.74	14.01	2611737
2017-08-23	13.24	13.46	12.84	13.14	7015163
2017-08-24	13.27	13.69	13.16	13.57	6046763
2017-08-25	13.71	13.75	13.35	13.49	2555259
2017-08-28	13.52	13.76	13.22	13.29	2045996
2017-08-29	13.20	13.48	13.17	13.43	1542663
2017-08-30	13.51	13.77	13.45	13.61	1549645
2017-08-31	13.61	13.76	13.61	13.65	1357219
2017-09-01	13.71	13.93	13.68	13.80	1724801
2017-09-05	13.82	13.85	13.41	13.54	2013511
2017-09-06	13.59	14.13	13.58	13.90	2718520
2017-09-07	13.90	13.95	13.74	13.91	3140978
2017-09-08	13.88	14.00	13.82	13.90	4383195
2017-09-11	13.95	14.45	13.93	14.29	2937480
2017-09-12	14.30	14.41	14.19	14.29	2243287
2017-09-13	14.29	14.29	13.98	14.21	3263809
2017-09-14	14.16	15.37	14.10	14.93	9454246
2017-09-15	14.95	15.30	14.73	15.07	5344868
2017-09-18	15.19	15.19	14.81	14.89	2782023
2017-09-19	14.89	15.25	14.86	15.17	2583161
2017-09-20	15.20	15.21	14.75	14.99	2151868
2017-09-21	14.92	15.07	14.73	14.96	1660728
2017-09-22	14.81	14.96	14.75	14.84	1049870
2017-09-25	14.62	14.86	14.53	14.64	1937614
2017-09-26	14.71	14.79	14.18	14.24	2351535
2017-09-27	14.27	14.38	14.11	14.29	1448181
2017-09-28	14.06	14.17	13.78	14.01	3238272
2017-09-29	14.08	14.26	14.00	14.04	1397355
2017-10-02	14.01	14.47	14.01	14.29	1541530
2017-10-03	14.48	14.48	13.81	13.81	2460545
2017-10-04	13.82	13.83	13.45	13.48	2599172
2017-10-05	13.60	13.97	13.51	13.84	1618202
2017-10-06	13.85	14.01	13.61	13.61	762791
2017-10-09	13.69	13.79	13.55	13.58	13044399
2017-10-10	13.61	14.96	13.61	14.34	4516268
2017-10-11	14.40	15.15	14.40	15.08	5084786
2017-10-12	15.36	15.78	15.36	15.56	7475176
2017-10-13	15.60	16.50	15.49	15.63	9983492
2017-10-16	15.70	15.96	15.16	15.29	1988886
2017-10-17	15.32	15.37	14.90	14.96	2330126
2017-10-18	14.96	15.93	14.93	15.41	1924677
2017-10-19	15.13	15.41	15.10	15.33	1417241
2017-10-20	15.34	15.61	15.27	15.60	1306749
2017-10-23	15.56	15.62	15.36	15.38	644484
2017-10-24	15.36	15.69	15.17	15.57	2263363
2017-10-25	15.60	15.95	15.56	15.63	1006546
2017-10-26	15.48	15.72	15.33	15.54	1018973
2017-10-27	15.60	15.90	15.35	15.73	1922801
2017-10-30	15.60	16.00	15.50	15.93	1867907
2017-10-31	15.89	16.00	15.89	15.99	2073295
2017-11-01	15.99	17.18	15.98	16.92	8703153
2017-11-02	17.00	17.01	16.53	16.71	2439495
2017-11-03	16.75	16.95	16.50	16.58	2280982
2017-11-06	16.65	17.37	16.56	17.19	3912351
2017-11-07	17.07	17.23	16.99	17.11	2760108
2017-11-08	17.10	17.51	17.09	17.39	2171635
2017-11-09	17.28	17.51	17.09	17.47	1155450
2017-11-10	17.50	18.08	17.50	17.61	2010748
2017-11-13	17.64	17.70	16.51	16.92	3246601
2017-11-14	16.80	16.83	16.30	16.56	2264012
2017-11-15	16.52	16.85	16.20	16.73	1741060
2017-11-16	16.94	16.98	16.65	16.86	1276006
2017-11-17	16.82	16.91	16.46	16.83	2349509
2017-11-20	16.90	17.17	16.88	17.00	2683604
2017-11-21	16.55	17.50	16.50	17.04	3663844
2017-11-22	17.03	17.39	16.72	17.01	2645483
2017-11-24	16.92	16.94	15.79	16.47	1993543
2017-11-27	16.45	16.65	16.16	16.20	1916711
2017-11-28	16.41	16.43	15.87	16.00	2065768
2017-11-29	16.03	16.09	15.46	15.91	2606128
2017-11-30	15.90	16.21	15.87	16.06	1754396
2017-12-01	16.02	16.10	15.81	16.00	1899443
2017-12-04	16.05	16.19	15.57	15.83	2658465
2017-12-05	15.79	15.98	15.42	15.61	4514923
2017-12-06	15.48	16.02	15.35	15.77	3922564
2017-12-07	15.77	16.15	15.68	16.02	6594716
2017-12-08	15.99	16.15	14.65	15.28	14293138
2017-12-11	15.35	15.63	15.22	15.52	3101714
2017-12-12	15.38	15.48	14.78	14.91	7323905
2017-12-13	15.03	15.07	14.87	14.98	3745030
2017-12-14	15.01	15.40	15.00	15.10	4100982
2017-12-15	15.10	15.25	14.86	14.95	6380534
2017-12-18	15.02	15.19	14.55	14.70	4776494
2017-12-19	14.74	15.12	14.70	14.99	4113725
2017-12-20	15.03	15.79	15.03	15.65	4085597
2017-12-21	15.58	16.17	15.42	15.88	3205143
2017-12-22	15.93	16.09	15.81	15.92	1691467
2017-12-26	15.88	16.03	15.69	15.93	1033736
2017-12-27	15.90	15.98	15.78	15.92	1044689
2017-12-28	15.96	16.02	15.83	15.91	1719341
2017-12-29	15.90	15.93	15.75	15.85	1444277
2018-01-02	16.05	16.86	16.00	16.42	4857035
2018-01-03	16.47	16.49	16.05	16.31	2629846
2018-01-04	16.45	16.80	15.98	16.12	2320183
2018-01-05	16.25	16.25	15.75	16.05	1770774
2018-01-08	16.01	16.04	15.67	15.70	1337665
2018-01-09	15.72	15.98	15.62	15.74	1510151
2018-01-10	15.64	15.73	15.08	15.36	2894859
2018-01-11	15.42	15.92	15.36	15.88	2727156
2018-01-12	15.88	16.05	15.68	15.76	3985066
2018-01-16	15.81	16.17	15.81	15.94	3160800
2018-01-17	15.97	16.91	15.96	16.68	2378113
2018-01-18	16.44	16.63	16.40	16.50	3540809
2018-01-19	16.57	16.67	16.33	16.49	3209316
2018-01-22	16.47	16.50	16.15	16.21	1284001
2018-01-23	16.21	16.50	15.97	16.49	1405127
2018-01-24	16.67	17.00	16.45	16.74	2617868
2018-01-25	16.23	16.32	15.83	16.10	2035395
2018-01-26	16.10	16.16	15.58	15.84	2754622
2018-01-29	15.86	16.19	15.77	15.92	1378670
2018-01-30	15.81	15.92	15.46	15.83	1881432
2018-01-31	15.93	16.03	15.64	15.81	1121202
2018-02-01	15.70	16.16	15.68	16.04	1699401
2018-02-02	16.09	16.15	15.51	15.56	1617599
2018-02-05	15.16	15.57	15.00	15.06	2259943
2018-02-06	14.71	15.40	14.71	15.24	2277581
2018-02-07	15.45	15.67	15.11	15.16	1320945
2018-02-08	15.12	15.29	14.80	14.86	2131215
2018-02-09	15.00	15.05	14.65	14.94	1529359
2018-02-12	15.02	15.11	14.94	14.98	1314305
2018-02-13	15.00	15.48	14.95	15.35	1001404
2018-02-14	15.28	15.67	15.15	15.57	915835
2018-02-15	15.69	15.73	15.37	15.53	757738
2018-02-16	15.48	15.68	15.46	15.50	557449
2018-02-20	15.45	15.56	15.31	15.37	1115438
2018-02-21	15.40	15.51	15.20	15.24	994468
2018-02-22	15.39	15.47	15.26	15.41	1942725
2018-02-23	15.41	15.58	15.41	15.56	1047154
2018-02-26	15.60	15.88	15.60	15.65	933450
2018-02-27	15.60	15.70	15.36	15.36	950582
2018-02-28	15.45	16.19	15.45	15.87	1522873
2018-03-01	15.97	16.79	15.97	16.31	2720351
2018-03-02	16.09	16.22	15.88	15.93	1697622
2018-03-05	15.87	16.07	15.70	15.96	1055336
2018-03-06	16.18	17.02	16.10	16.92	4443815
2018-03-07	16.80	17.01	16.58	16.99	2458794
2018-03-08	17.00	17.47	16.89	17.39	3606334
2018-03-09	15.99	16.20	15.55	15.72	11000185
2018-03-12	15.71	16.03	15.16	15.20	7564701
2018-03-13	15.49	15.50	15.17	15.28	4073516
2018-03-14	15.43	15.48	15.15	15.23	1976408
2018-03-15	15.27	15.34	15.14	15.33	2450801
2018-03-16	15.39	15.51	15.24	15.44	4282161
2018-03-19	15.43	15.63	15.33	15.50	1940573
2018-03-20	15.53	15.53	15.30	15.42	1361172
2018-03-21	15.44	15.54	15.15	15.02	2888950
2018-03-22	15.03	15.24	14.93	14.98	1937022
2018-03-23	14.94	15.00	14.71	14.76	2607553
2018-03-26	15.00	15.13	14.73	15.03	2805196
2018-03-27	15.14	15.20	14.70	14.71	2554952
2018-03-28	14.77	14.86	14.61	14.64	1955284
2018-03-29	14.68	15.04	14.68	14.99	2248239
2018-04-02	14.85	15.16	14.68	14.71	2847093
2018-04-03	14.75	15.05	14.67	14.88	2806423
2018-04-04	14.59	15.00	14.51	14.78	3262761
2018-04-05	14.90	15.18	14.82	15.15	2313638
2018-04-06	15.00	15.11	14.88	14.90	1926578
2018-04-09	15.07	15.12	14.94	14.96	2834266
2018-04-10	15.14	15.25	14.98	15.08	3239395
2018-04-11	14.97	15.63	14.97	15.52	2263364
2018-04-12	15.60	15.89	15.60	15.65	1740491
2018-04-13	15.72	15.96	15.67	15.92	2071554
2018-04-16	15.85	15.93	15.72	15.81	1227933
2018-04-17	15.86	16.16	15.84	16.08	3049782
2018-04-18	16.16	16.50	16.14	16.26	3203430
2018-04-19	16.38	16.46	16.24	16.26	1555380
2018-04-20	16.29	16.49	16.23	16.48	2866489
2018-04-23	16.48	16.73	16.45	16.68	3247068
2018-04-24	16.75	16.84	16.25	16.38	1704907
2018-04-25	16.13	16.36	15.99	16.01	1581181
2018-04-26	16.07	16.64	15.92	16.16	2283518
2018-04-27	16.31	16.49	16.23	16.34	1048490
2018-04-30	16.46	16.75	16.36	16.50	3147110
2018-05-01	16.44	16.71	16.28	16.61	2468140
2018-05-02	16.63	16.70	16.35	16.46	2003640
2018-05-03	16.51	16.75	16.35	16.68	1035294
2018-05-04	16.60	16.79	16.59	16.70	1332208
2018-05-07	16.70	16.88	16.59	16.72	3347003
2018-05-08	16.76	17.28	16.76	17.06	2203687
2018-05-09	17.15	17.15	16.69	16.80	2383724
2018-05-10	17.20	17.29	16.55	16.90	3213914
2018-05-11	17.00	17.06	16.90	16.95	1848784
2018-05-14	17.28	17.59	17.13	17.19	4300127
2018-05-15	17.12	17.40	16.85	17.32	2615691
2018-05-16	17.29	17.55	17.23	17.40	1462727
2018-05-17	17.33	17.50	17.28	17.46	1227049
2018-05-18	17.46	17.68	17.43	17.60	1938116
2018-05-21	17.70	17.84	17.67	17.79	1931876
2018-05-22	17.88	18.07	17.84	17.89	2875985
2018-05-23	17.80	18.03	17.66	17.90	2265291
2018-05-24	18.00	18.58	17.97	18.42	3899852
2018-05-25	18.59	19.30	18.59	19.30	4962793
2018-05-29	21.15	21.70	20.27	20.82	19421698
2018-05-30	20.53	20.84	20.32	20.53	5314379
2018-05-31	20.47	20.69	20.40	20.59	2930570
2018-06-01	20.65	21.00	20.48	20.71	3174547
2018-06-04	20.85	20.85	20.41	20.62	6384898
2018-06-05	20.51	21.00	20.20	20.48	4805777
2018-06-06	20.82	21.65	20.44	21.33	6892341
2018-06-07	21.45	21.45	20.53	20.71	2579190
2018-06-08	20.47	21.23	20.32	21.04	3316910
2018-06-11	21.19	21.60	21.12	21.39	2312287
2018-06-12	21.50	21.60	21.43	21.49	2845828
2018-06-13	21.55	21.57	21.37	21.49	1461214
2018-06-14	21.54	21.55	21.03	21.40	2293742
2018-06-15	21.39	21.39	20.50	21.15	5211715
2018-06-18	21.00	21.58	20.78	21.30	2692779
2018-06-19	20.78	20.83	19.67	20.30	5421710
2018-06-20	20.39	20.56	19.96	20.35	2303944
2018-06-21	20.32	20.40	19.46	19.62	3374966
2018-06-22	19.69	19.86	19.33	19.36	3042660
2018-06-25	19.26	19.28	18.67	19.24	3356089
2018-06-26	19.27	20.06	19.27	19.99	2834586
2018-06-27	20.00	20.03	19.46	19.80	4016724
2018-06-28	19.75	20.01	19.52	19.87	1540798
2018-06-29	20.15	20.37	19.91	20.00	2122700
2018-07-02	19.80	20.44	19.71	20.42	3914263
2018-07-03	20.68	20.77	20.18	20.22	1097442
2018-07-05	20.28	20.30	19.13	19.45	2834350
2018-07-06	19.27	19.82	19.11	19.66	883612
2018-07-09	19.71	20.49	19.71	20.11	1423470
2018-07-10	20.27	20.60	20.13	20.46	2037689
2018-07-11	20.02	20.26	19.88	20.06	918628
2018-07-12	20.40	21.28	20.35	21.07	2618056
2018-07-13	21.03	21.22	20.58	20.61	2339392
2018-07-16	20.85	22.67	20.84	22.43	8312767
2018-07-17	22.48	22.51	21.75	22.01	5152540
2018-07-18	22.04	22.29	21.81	21.97	2743495
2018-07-19	21.88	22.02	19.65	21.00	6591119
2018-07-20	21.00	21.38	20.80	21.27	2222716
2018-07-23	21.20	21.33	20.64	21.13	1473495
2018-07-24	21.43	21.47	20.76	20.94	1609269
2018-07-25	20.86	21.05	19.85	21.03	2709166
2018-07-26	20.69	20.87	20.59	20.67	1692743
2018-07-27	20.79	20.90	20.02	20.09	2265547
2018-07-30	20.09	20.14	18.93	19.16	3551179
2018-07-31	19.22	19.97	19.01	19.83	1782203
2018-08-01	19.70	20.05	19.53	19.82	1520481
2018-08-02	19.44	19.75	19.32	19.64	1582464
2018-08-03	19.64	19.78	19.31	19.39	3283634
2018-08-06	19.39	19.51	18.80	18.96	2087436
2018-08-07	19.20	19.51	19.10	19.46	1813299
2018-08-08	19.50	19.80	19.41	19.65	2929065
2018-08-09	20.88	21.43	20.25	20.92	4917972
2018-08-10	20.61	21.48	20.55	21.13	3831227
2018-08-13	21.10	21.38	20.85	21.07	1854861
2018-08-14	21.00	21.00	19.02	19.35	4802536
2018-08-15	18.56	18.64	17.60	18.54	9231923
2018-08-16	18.92	19.40	18.55	19.21	3194635
2018-08-17	19.18	19.37	19.01	19.33	1980781
2018-08-20	19.46	19.99	19.45	19.91	2548100
2018-08-21	20.13	20.30	19.85	19.98	3031424
2018-08-22	19.93	19.98	19.10	19.15	2114771
2018-08-23	19.29	19.69	19.24	19.25	1005115
2018-08-24	19.35	19.67	19.06	19.52	1337603
2018-08-27	19.75	20.00	19.74	19.90	1387109
2018-08-28	19.90	20.02	19.46	19.51	907086
2018-08-29	19.57	19.57	18.94	18.96	2345619
2018-08-30	18.80	18.80	18.05	18.10	4017008
2018-08-31	18.16	18.52	18.11	18.46	2766902
2018-09-04	18.35	18.36	17.58	17.73	3053434
2018-09-05	17.59	17.63	16.93	17.20	4810978
2018-09-06	17.30	18.13	17.24	17.46	3492690
2018-09-07	17.25	17.91	17.25	17.69	2225045
2018-09-10	17.59	17.65	17.31	17.50	2101394
2018-09-11	17.23	17.41	17.04	17.41	1648312
2018-09-12	17.24	17.40	16.66	17.32	3134341
2018-09-13	17.64	17.96	17.48	17.91	2197152
2018-09-14	18.00	18.03	17.60	17.76	1632673
2018-09-17	17.50	17.70	17.12	17.14	1181945
2018-09-18	17.15	17.36	17.00	17.18	1653541
2018-09-19	17.71	18.18	17.44	17.99	2230012
2018-09-20	17.97	18.26	17.88	17.97	5197024
2018-09-21	18.01	18.33	17.96	17.97	4754235
2018-09-24	17.47	17.55	16.83	16.97	2018939
2018-09-25	16.99	17.22	16.87	16.96	749665
2018-09-26	17.09	17.36	17.03	17.20	1262989
2018-09-27	17.24	17.27	16.69	16.75	1671631
2018-09-28	16.70	16.70	16.31	16.57	1976780
2018-10-01	16.63	16.73	16.49	16.50	1172807
2018-10-02	16.41	16.51	16.06	16.21	2143639
2018-10-03	16.35	16.39	16.14	16.16	853570
2018-10-04	16.07	16.10	15.72	15.91	1762715
2018-10-05	15.97	16.00	15.28	15.61	1313054
2018-10-08	15.29	15.69	15.13	15.35	1843984
2018-10-09	15.44	15.59	15.10	15.24	2127309
2018-10-10	15.11	15.30	14.94	14.95	2150480
2018-10-11	14.91	15.73	14.69	15.64	3330841
2018-10-12	15.88	16.36	15.88	16.24	2209336
2018-10-15	16.23	16.35	15.92	16.25	1301233
2018-10-16	16.33	16.72	16.20	16.65	1514901
2018-10-17	16.64	16.77	15.68	15.95	1406228
2018-10-18	15.72	15.80	15.29	15.38	1483921
2018-10-19	15.60	15.85	15.39	15.48	1294784
2018-10-22	16.03	16.20	15.81	15.85	1781774
2018-10-23	15.50	15.59	15.23	15.33	1153289
2018-10-24	15.32	15.37	15.09	15.15	2282079
2018-10-25	15.26	15.73	15.23	15.56	731118
2018-10-26	15.26	15.76	15.10	15.48	1728414
2018-10-29	15.69	15.76	15.12	15.27	723488
2018-10-30	15.23	15.44	15.14	15.42	1278204
2018-10-31	15.58	16.23	15.58	16.22	2808010
2018-11-01	16.41	16.95	15.46	16.80	3127613
2018-11-02	17.07	17.13	16.55	16.67	1387623
2018-11-05	16.62	16.67	16.09	16.25	787925
2018-11-06	16.26	16.83	16.26	16.49	513460
2018-11-07	16.58	16.70	16.44	16.68	586339
2018-11-08	16.56	16.88	16.25	16.83	1078493
2018-11-09	16.30	16.42	15.80	15.97	3722086
2018-11-12	16.00	16.03	15.60	15.67	1751321
2018-11-13	15.93	16.33	15.77	15.82	1889833
2018-11-14	16.00	16.44	16.00	16.08	2040592
2018-11-15	16.39	16.95	16.23	16.88	3012723
2018-11-16	16.59	17.30	16.59	16.97	1523535
2018-11-19	16.80	16.82	16.05	16.13	1369460
2018-11-20	15.90	16.14	15.56	16.09	1482888
2018-11-21	16.39	16.59	16.21	16.29	882333
2018-11-23	16.10	16.61	16.10	16.48	567150
2018-11-26	16.81	16.91	16.35	16.60	1054513
2018-11-27	16.44	16.62	16.38	16.60	871588
2018-11-28	16.67	17.14	16.67	17.10	1444296
2018-11-29	17.01	17.26	16.93	16.93	1221407
2018-11-30	16.93	17.30	16.79	17.16	2499066
2018-12-03	17.58	17.92	17.29	17.29	2766846
2018-12-04	17.18	17.18	16.60	16.75	2182181
2018-12-06	16.34	16.41	15.89	16.06	1611631
2018-12-07	16.03	16.42	15.80	15.83	998691
2018-12-10	15.76	15.85	15.44	15.73	1130781
2018-12-11	15.96	16.13	15.83	15.95	1236291
2018-12-12	16.27	16.68	16.24	16.45	940847
2018-12-13	16.50	16.69	16.40	16.48	2975742
2018-12-14	16.27	16.53	16.15	16.44	489655
2018-12-17	16.33	16.42	16.05	16.14	525679
2018-12-18	16.24	16.37	15.98	16.03	778080
2018-12-19	16.00	16.02	15.49	15.50	1247352
2018-12-20	15.60	15.71	15.33	15.47	2008273
2018-12-21	15.55	16.02	15.52	15.93	1342658
2018-12-24	15.75	16.14	15.62	15.99	418011
2018-12-26	16.04	16.47	16.02	16.43	658257
2018-12-27	16.02	16.25	15.86	16.00	1798339
2018-12-28	16.00	16.10	15.92	16.00	1864078
2018-12-31	16.00	16.10	15.44	15.83	1094662
2019-01-02	15.56	16.26	15.56	16.07	1200649
2019-01-03	15.96	15.96	15.30	15.33	1109768
2019-01-04	15.59	16.31	15.59	16.16	748858
2019-01-07	16.39	16.71	16.25	16.63	673555
2019-01-08	16.74	16.97	16.41	16.54	1402408
2019-01-09	16.74	17.44	16.74	17.11	2481082
2019-01-10	17.10	17.48	17.04	17.28	2296358
2019-01-11	17.20	17.47	17.14	17.36	2108639
2019-01-14	17.11	17.44	16.84	17.29	1101451
2019-01-15	17.32	17.64	17.12	17.60	1372715
2019-01-16	17.69	17.80	17.52	17.69	1898283
2019-01-17	17.60	17.99	17.60	17.91	1571092
2019-01-18	18.09	18.20	17.84	17.99	2724952
2019-01-22	17.75	17.75	17.09	17.14	2320891
2019-01-23	17.32	17.48	16.95	17.05	2683916
2019-01-24	17.08	17.65	17.02	17.29	1816928
2019-01-25	17.46	17.49	17.24	17.43	1866969
2019-01-28	17.30	17.42	17.15	17.25	3481689
2019-01-29	17.20	17.27	16.96	17.19	1453848
2019-01-30	17.20	17.32	16.72	17.27	1818025
2019-01-31	17.25	17.36	16.98	17.12	1915212
2019-02-01	17.19	17.45	17.18	17.37	1502444
2019-02-04	17.48	17.60	17.24	17.45	1204891
2019-02-05	17.50	17.70	17.31	17.61	1675108
2019-02-06	17.58	17.94	17.58	17.84	1036137
2019-02-07	17.73	17.80	17.52	17.79	1815397
2019-02-08	17.60	17.99	17.60	17.91	2541435
2019-02-11	18.00	18.42	17.99	18.15	5122318
2019-02-12	18.46	19.44	18.41	18.80	7169911
2019-02-13	18.80	19.43	18.80	19.25	5853190
2019-02-14	19.17	19.43	19.04	19.18	4291260
2019-02-15	19.08	19.10	18.66	18.81	2933493
2019-02-19	18.87	19.33	18.75	19.25	5253833
2019-02-20	19.20	19.60	19.10	19.23	4703838
2019-02-21	19.30	19.56	19.04	19.45	3807350
2019-02-22	19.65	19.76	19.44	19.61	4109946
2019-02-25	19.97	20.18	19.68	19.70	4693025
2019-02-26	19.49	19.59	19.20	19.49	3771083
2019-02-27	19.50	19.80	19.44	19.54	4245684
2019-02-28	19.68	19.98	19.42	19.88	38709077
2019-03-01	20.03	20.10	19.43	19.59	4050019
2019-03-04	19.88	21.30	19.88	21.15	6730467
2019-03-05	20.99	21.36	20.89	20.94	4629327
2019-03-06	20.88	21.01	20.72	20.86	2643668
2019-03-07	20.67	20.71	20.14	20.46	3069331
2019-03-08	20.10	20.21	19.56	20.17	3092060
2019-03-11	20.29	20.37	19.86	20.13	6427795
2019-03-12	19.76	20.20	19.44	20.01	7647850
2019-03-13	18.84	19.42	18.45	19.29	9720813
2019-03-14	19.30	19.43	18.85	19.12	3988811
2019-03-15	19.30	19.35	19.04	19.06	3789297
2019-03-18	19.20	19.38	18.53	18.88	3437929
2019-03-19	18.99	19.01	18.56	18.64	2237406
2019-03-20	18.65	18.69	18.16	18.33	3388191
2019-03-21	18.29	18.43	18.04	18.26	4269286
2019-03-22	18.23	18.24	17.62	17.69	3689929
2019-03-25	17.65	17.84	17.62	17.84	3733084
2019-03-26	18.10	18.10	17.78	17.90	2130956
2019-03-27	18.00	18.04	17.71	17.83	1478408
2019-03-28	17.80	18.01	17.78	17.74	1693649
2019-03-29	17.90	18.30	17.90	18.28	3723611
2019-04-01	18.65	18.78	18.28	18.45	2970255
2019-04-02	18.45	18.52	18.24	18.25	1481932
2019-04-03	18.35	18.61	18.27	18.37	2120636
2019-04-04	18.39	18.59	18.37	18.47	2335635
2019-04-05	18.58	19.03	18.56	18.90	2075908
2019-04-08	18.91	19.03	18.83	18.94	1915330
2019-04-09	18.87	19.01	18.84	18.97	1277304
2019-04-10	18.99	19.18	18.83	19.11	1403442
2019-04-11	18.94	19.25	18.86	19.22	1690936
2019-04-12	19.35	19.67	19.34	19.52	1553899
2019-04-15	19.60	19.60	19.17	19.31	2141598
2019-04-16	19.31	19.40	18.94	19.32	1978617
2019-04-17	19.42	19.59	19.36	19.52	1140828
2019-04-18	19.52	19.66	19.45	19.60	922822
2019-04-22	19.52	19.53	18.99	19.31	1499575
2019-04-23	19.64	19.87	19.46	19.80	1831305
2019-04-24	19.82	20.00	19.74	20.00	2776423
2019-04-25	19.76	19.90	19.43	19.67	1363199
2019-04-26	19.65	20.00	19.63	19.97	1989730
2019-04-29	19.97	20.00	19.91	19.92	1219101
2019-04-30	20.00	20.00	19.75	19.93	2690763
2019-05-01	20.00	20.00	19.74	19.79	2141997
2019-05-02	19.78	20.00	19.78	19.98	3192601
2019-05-03	20.00	20.05	19.91	19.98	3442326
2019-05-06	19.49	19.49	19.03	19.20	3052703
2019-05-07	19.04	19.04	18.66	18.80	2288328
2019-05-08	18.87	19.14	18.79	19.08	1833920
2019-05-09	18.82	18.98	18.59	18.98	1863605
2019-05-10	18.86	19.18	18.80	19.01	1976365
2019-05-13	18.45	18.51	18.01	18.26	3657046
2019-05-14	18.69	18.73	18.33	18.49	3664081
2019-05-15	18.38	18.86	18.38	18.82	3433186
2019-05-16	18.49	19.80	18.47	19.54	4029445
2019-05-17	19.17	19.24	17.85	17.93	3466028
2019-05-20	17.72	18.19	17.68	18.02	2616563
2019-05-21	18.26	18.50	18.02	18.31	2348697
2019-05-22	18.24	18.25	17.96	18.02	2630569
2019-05-23	17.74	18.20	17.69	18.05	2270929
2019-05-24	18.12	18.14	17.78	17.95	2347015
2019-05-28	18.04	18.56	18.04	18.35	6715782
2019-05-29	18.30	18.31	17.72	18.04	3823660
2019-05-30	18.05	18.14	17.96	18.05	1499867
2019-05-31	17.86	18.08	17.70	18.04	3085512
2019-06-03	18.03	18.36	17.83	18.04	2686658
2019-06-04	17.85	18.02	17.57	17.95	7515690
2019-06-05	18.01	18.02	17.32	17.40	6763696
2019-06-06	17.31	17.36	17.12	17.27	5646393
2019-06-07	17.35	17.83	17.35	17.56	4855932
2019-06-10	17.71	18.08	17.50	17.94	5257673
2019-06-11	18.25	18.43	18.19	18.25	1539733
2019-06-12	18.00	18.37	17.96	18.31	1971985
2019-06-13	18.40	18.57	18.21	18.53	1653660
2019-06-14	18.47	18.65	18.40	18.61	3011754
2019-06-17	18.64	18.85	18.61	18.61	2496269
2019-06-18	18.81	18.85	18.61	18.83	1947541
2019-06-19	18.99	19.35	18.90	18.97	2638574
2019-06-20	19.21	19.32	19.01	19.17	2298046
2019-06-21	19.12	19.22	18.97	19.03	1540012
2019-06-24	19.05	19.24	19.02	19.04	2107367
2019-06-25	18.94	19.11	18.94	18.95	1412074
2019-06-26	19.00	19.18	18.88	18.95	1122474
2019-06-27	19.08	19.33	18.99	19.20	3531374
2019-06-28	19.25	19.29	19.03	19.12	2501753
2019-07-01	19.76	19.98	19.61	19.70	3527794
2019-07-02	19.61	19.82	19.43	19.57	1471893
2019-07-03	19.57	19.69	19.41	19.68	977558
2019-07-05	19.63	19.96	19.60	19.87	1614838
2019-07-08	19.83	19.98	19.79	19.94	1919856
2019-07-09	19.79	19.79	19.58	19.76	1301964
2019-07-10	19.97	19.98	19.69	19.72	1291829
2019-07-11	19.71	19.83	19.60	19.80	1324003
2019-07-12	19.91	19.94	19.78	19.82	1221702
2019-07-15	19.87	19.94	19.79	19.86	1603288
2019-07-16	19.88	19.92	19.68	19.79	1119285
2019-07-17	19.74	19.77	19.53	19.56	975269
2019-07-18	19.48	19.63	19.40	19.51	946257
2019-07-19	19.64	19.80	19.64	19.66	1885749
2019-07-22	19.72	20.00	19.64	19.70	2505079
2019-07-23	19.77	19.79	19.50	19.64	1074061
2019-07-24	19.69	20.00	19.64	19.84	1979933
2019-07-25	19.87	19.91	19.56	19.71	958378
2019-07-26	19.74	19.93	19.64	19.70	1831510
2019-07-29	19.64	20.02	19.64	19.94	3603900
2019-07-30	19.94	20.05	19.88	19.98	2610946
2019-07-31	19.98	19.98	19.44	19.65	1334562
2019-08-01	19.65	19.87	19.23	19.31	1827844
2019-08-02	19.25	19.25	18.85	19.10	1785301
2019-08-05	17.24	18.30	17.16	18.24	6091087
2019-08-06	18.60	18.66	17.95	18.54	3982759
2019-08-07	18.31	18.80	18.25	18.72	3211140
2019-08-08	18.93	19.35	18.88	19.02	2765753
2019-08-09	18.96	19.18	18.96	19.06	1133055
2019-08-12	18.94	19.02	18.77	18.94	1147280
2019-08-13	18.92	19.27	18.88	19.03	2127033
2019-08-14	18.76	19.11	18.71	19.02	1964957
2019-08-15	18.99	19.28	18.99	19.10	2589087
2019-08-16	19.32	19.80	19.13	19.38	4257140
2019-08-19	19.56	20.38	19.56	20.19	5063233
2019-08-20	20.20	20.31	19.73	19.78	2542505
2019-08-21	19.97	20.14	19.87	20.10	3863876
2019-08-22	20.00	20.24	19.76	19.98	1306944
2019-08-23	19.78	20.00	19.40	19.54	1579180
2019-08-26	19.79	20.36	19.69	20.34	2895163
2019-08-27	20.25	20.53	20.06	20.38	3496802
2019-08-28	20.32	20.52	20.30	20.41	3743406
2019-08-29	20.43	20.60	20.26	20.44	3345431
2019-08-30	20.50	20.73	20.46	20.51	3984721
2019-09-03	20.51	20.84	20.40	20.68	2099392
2019-09-04	20.81	21.05	20.81	20.89	1955871
2019-09-05	21.00	21.09	20.90	21.02	5721767
2019-09-06	21.00	21.20	20.99	21.16	2830881
2019-09-09	21.20	21.20	20.70	20.83	2410985
2019-09-10	20.84	21.00	20.78	20.98	1253529
2019-09-11	21.20	21.21	20.95	21.10	2387943
2019-09-12	21.16	21.87	21.13	21.68	4933042
2019-09-13	21.80	21.80	21.18	21.25	2007336
2019-09-16	21.00	21.07	20.71	20.92	1990206
2019-09-17	20.86	21.04	20.63	20.91	4247144
2019-09-18	20.68	22.09	20.68	22.08	7063198
2019-09-19	22.10	22.56	22.03	22.17	3867656
2019-09-20	22.15	22.16	21.52	21.76	2770851
2019-09-23	21.82	21.95	20.97	21.03	6180955
2019-09-24	21.11	21.32	20.86	21.05	1645144
2019-09-25	21.11	21.11	20.74	20.90	1685001
2019-09-26	20.92	21.08	20.75	20.86	1031939
2019-09-27	20.90	21.20	20.46	20.58	4046042
2019-09-30	20.76	21.35	20.76	21.33	2503162
2019-10-01	21.30	21.34	20.99	21.03	1849793
2019-10-02	20.89	21.04	20.76	21.00	1901471
2019-10-03	21.17	21.17	20.78	20.95	1237301
2019-10-04	20.83	21.02	20.59	20.72	1915708
2019-10-07	20.54	20.77	20.41	20.55	1118440
2019-10-08	20.36	20.40	19.91	20.01	2438583
2019-10-09	20.43	20.44	19.84	19.99	1615498
2019-10-10	20.00	20.34	19.93	20.21	1191457
2019-10-11	20.50	20.87	20.50	20.68	1478756
2019-10-14	20.68	20.94	20.38	20.48	733269
2019-10-15	20.53	20.79	20.40	20.70	1116736
2019-10-16	20.76	20.82	20.58	20.82	1324054
2019-10-17	20.92	21.09	20.75	20.83	844491
2019-10-18	20.82	21.24	20.82	20.84	1441065
2019-10-21	21.07	21.70	21.05	21.41	2267454
2019-10-22	21.42	21.62	21.24	21.45	1464377
2019-10-23	21.39	21.81	21.35	21.61	1129331
2019-10-24	21.72	21.99	21.64	21.96	1266945
2019-10-25	22.00	22.19	21.86	22.13	1133366
2019-10-28	22.22	22.47	22.18	22.23	1411610
2019-10-29	22.14	22.23	21.81	21.84	1325671
2019-10-30	21.83	22.04	21.71	21.99	1529825
2019-10-31	22.05	22.05	21.87	22.00	1668360
2019-11-01	22.10	22.14	21.65	21.74	1748104
2019-11-04	21.87	22.67	21.87	22.46	4632201
2019-11-05	22.49	22.63	22.05	22.20	3291614
2019-11-06	22.17	22.27	21.99	22.17	1316797
2019-11-07	22.38	22.61	22.36	22.51	1461923
2019-11-08	22.51	22.69	22.40	22.45	976041
2019-11-11	22.27	22.45	22.17	22.41	1644428
2019-11-12	22.46	22.58	22.27	22.50	963587
2019-11-13	22.46	22.53	22.12	22.21	1474994
2019-11-14	22.17	22.31	21.94	22.15	1287516
2019-11-15	22.25	22.46	22.12	22.37	5292489
2019-11-18	22.51	23.12	22.20	22.43	4340648
2019-11-19	22.18	22.60	20.82	21.03	6821208
2019-11-20	20.82	20.82	20.26	20.57	4775490
2019-11-21	20.65	21.08	20.63	20.90	2411439
2019-11-22	20.88	20.90	20.41	20.74	2938916
2019-11-25	20.79	21.08	20.78	20.98	2365218
2019-11-26	21.18	21.45	21.02	21.25	3896807
2019-11-27	21.16	21.55	21.10	21.52	1684577
2019-11-29	21.46	21.66	21.06	21.28	2357759
2019-12-02	21.28	21.36	20.84	20.91	2206570
2019-12-03	20.66	20.82	20.36	20.75	1997620
2019-12-04	20.87	21.08	20.67	20.70	1446165
2019-12-05	20.82	20.90	20.74	20.81	1606881
2019-12-06	20.92	21.07	20.89	20.92	1208872
2019-12-09	20.94	21.12	20.84	20.84	721694
2019-12-10	20.84	20.98	20.73	20.89	1269240
2019-12-11	20.89	21.15	20.80	21.10	966002
2019-12-12	21.06	21.28	20.94	21.00	2182027
2019-12-13	21.18	21.67	21.04	21.57	3007310
2019-12-16	21.79	22.37	21.68	22.12	4746778
2019-12-17	22.00	22.48	21.84	22.47	2312729
2019-12-18	22.25	22.70	22.14	22.68	2206829
2019-12-19	22.46	22.85	22.43	22.73	1768977
2019-12-20	22.86	23.05	22.65	22.91	4603999
2019-12-23	23.00	23.15	22.87	23.08	2459429
2019-12-24	23.00	23.07	22.92	22.99	2692151
2019-12-26	23.00	23.23	22.99	23.20	2023731
2019-12-27	23.27	23.56	23.27	23.52	4178476
2019-12-30	23.63	23.67	23.12	23.31	1268675
2019-12-31	23.29	23.45	23.19	23.35	1385001
2020-01-02	23.40	23.72	23.35	23.72	2476211
2020-01-03	23.23	23.46	23.11	23.30	2557135
2020-01-06	23.15	23.38	23.15	23.36	1170692
2020-01-07	23.48	23.48	22.99	23.00	2481255
2020-01-08	22.95	23.35	22.71	23.30	1828429
2020-01-09	23.50	23.80	23.20	23.21	1337124
2020-01-10	23.25	23.29	22.95	23.00	1288366
2020-01-13	23.04	23.84	23.04	23.60	2002478
2020-01-14	23.68	23.87	23.60	23.70	1423784
2020-01-15	23.76	23.96	23.50	23.58	1438193
2020-01-16	23.70	23.75	23.25	23.65	2209529
2020-01-17	23.88	24.19	23.68	24.18	1890059
2020-01-21	24.09	24.10	23.67	23.91	1301630
2020-01-22	24.07	24.14	23.52	23.60	1922058
2020-01-23	23.48	23.48	22.93	23.11	2086957
2020-01-24	23.27	23.40	22.57	22.61	1986220
2020-01-27	21.72	22.34	21.58	22.21	2640492
2020-01-28	22.35	22.35	22.12	22.27	2384713
2020-01-29	22.50	22.65	22.36	22.42	1164967
2020-01-30	22.20	22.39	21.69	22.00	2430124
2020-01-31	21.83	22.03	21.60	21.72	2119831
2020-02-03	21.90	22.43	21.85	22.18	2021936
2020-02-04	22.51	23.50	22.46	23.23	3439087
2020-02-05	23.48	23.55	22.69	22.80	1084597
2020-02-06	23.00	23.79	23.00	23.64	2778165
2020-02-07	23.59	23.93	23.27	23.76	2929382
2020-02-10	23.70	23.75	23.30	23.50	1920919
2020-02-11	23.64	24.22	23.64	23.93	2199101
2020-02-12	24.00	24.66	24.00	24.65	1860928
2020-02-13	24.43	24.43	23.87	24.36	2220813
2020-02-14	24.31	24.35	23.95	24.02	2144464
2020-02-18	24.04	24.86	24.00	24.40	1990492
2020-02-19	24.30	24.80	24.30	24.80	1494188
2020-02-20	24.78	25.27	24.77	25.17	2856052
2020-02-21	25.05	25.05	24.57	24.72	1291007
2020-02-24	23.76	24.13	23.52	24.10	4263808
2020-02-25	24.44	24.78	23.57	23.79	2904123
2020-02-26	23.86	24.03	23.63	23.76	2750661
2020-02-27	23.50	23.98	23.24	23.33	1618467
2020-02-28	22.81	23.50	22.51	23.46	3957548
2020-03-02	23.49	24.73	23.49	24.71	3086035
2020-03-03	24.89	25.10	24.23	24.51	2932796
2020-03-04	24.84	26.01	24.84	25.98	3145712
2020-03-05	25.52	26.65	25.51	26.39	4015543
2020-03-06	25.79	26.66	25.53	26.60	3865733
2020-03-09	25.00	27.15	25.00	27.05	4610910
2020-03-10	27.35	27.84	26.97	27.70	3711055
2020-03-11	27.39	28.06	27.22	27.50	2994053
2020-03-12	25.79	26.64	23.51	25.89	5194728
2020-03-13	26.58	27.05	24.58	25.60	3255845
2020-03-16	23.80	25.72	23.00	25.12	3036147
2020-03-17	25.25	27.15	25.12	26.00	4475248
2020-03-18	25.06	25.21	23.29	25.20	4128479
2020-03-19	25.03	25.20	24.00	24.47	2907933
2020-03-20	24.68	25.29	24.09	24.69	3841223
2020-03-23	24.92	24.96	23.52	23.62	2235650
2020-03-24	24.28	24.96	24.25	24.52	3851919
2020-03-25	24.55	25.83	24.43	24.63	3166313
2020-03-26	24.80	26.22	24.70	25.82	2472650
2020-03-27	25.22	25.60	24.91	25.48	1894253
2020-03-30	25.75	26.20	25.39	25.78	2459264
2020-03-31	25.98	26.60	24.84	26.48	3047978
2020-04-01	25.95	26.78	25.66	26.32	1672645
2020-04-02	26.01	27.44	25.86	27.35	2447713
2020-04-03	26.98	27.40	26.56	26.92	1901262
2020-04-06	27.34	27.83	26.83	27.46	1352265
2020-04-07	28.00	28.00	27.03	27.47	1703523
2020-04-08	27.68	27.75	27.05	27.54	1651589
2020-04-09	27.74	27.74	26.31	27.13	2130973
2020-04-13	27.21	27.45	26.72	27.20	1472452
2020-04-14	27.64	27.81	27.06	27.09	2446255
2020-04-15	26.89	26.89	26.47	26.56	2753288
2020-04-16	26.80	29.05	26.61	29.02	4109786
2020-04-17	29.00	29.63	28.48	28.79	2302738
2020-04-20	28.75	29.39	28.41	28.55	1706717
2020-04-21	28.22	28.34	27.60	27.90	1896452
2020-04-22	28.51	29.07	28.41	28.97	1928342
2020-04-23	29.10	29.27	28.76	28.79	2211686
2020-04-24	28.92	29.07	28.54	28.89	1080709
2020-04-27	28.92	29.33	28.68	29.23	1374017
2020-04-28	29.46	29.99	28.98	29.17	1512061
2020-04-29	29.30	29.91	29.17	29.56	1213980
2020-04-30	29.60	30.14	29.59	29.76	2665112
2020-05-01	29.38	29.74	28.28	28.41	1277482
2020-05-04	28.53	28.63	27.23	27.58	3230677
2020-05-05	27.90	28.84	27.80	28.57	1486733
2020-05-06	28.69	29.35	28.65	28.92	1257106
2020-05-07	29.22	29.90	29.03	29.89	1435581
2020-05-08	29.94	31.20	29.94	31.15	3124627
2020-05-11	31.19	32.75	31.18	32.45	3385188
2020-05-12	32.78	33.15	32.22	32.25	2605956
2020-05-13	32.42	32.80	32.21	32.75	2207537
2020-05-14	32.40	33.15	32.02	33.10	1431040
2020-05-15	32.92	34.21	32.81	33.33	2101826
2020-05-18	33.98	34.58	33.77	34.37	2299999
2020-05-19	34.57	35.64	34.57	34.64	2734643
2020-05-20	35.27	35.42	34.09	34.28	3194141
2020-05-21	31.10	32.64	30.15	32.45	8032197
2020-05-22	31.61	31.61	30.44	30.69	4502537
2020-05-26	31.33	32.56	30.99	32.16	5175573
2020-05-27	32.01	32.38	30.10	30.30	4641157
2020-05-28	30.30	31.48	30.24	31.16	3726681
2020-05-29	31.42	32.80	31.42	32.62	10815256
2020-06-01	32.50	32.94	32.32	32.82	2382794
2020-06-02	33.00	33.71	32.63	33.54	4466257
2020-06-03	34.10	34.59	33.28	34.50	2910871
2020-06-04	34.38	34.51	32.84	33.11	3290699
2020-06-05	33.35	34.61	32.89	34.56	4549961
2020-06-08	34.50	34.66	33.86	34.45	3375317
2020-06-09	34.35	34.80	33.81	34.08	2086329
2020-06-10	34.66	35.52	34.19	35.23	2684653
2020-06-11	34.61	35.17	34.13	34.49	2776872
2020-06-12	35.12	35.82	34.29	34.89	2037007
2020-06-15	34.30	36.82	33.91	36.74	4153149
2020-06-16	37.40	37.60	35.69	36.20	3711600
2020-06-17	36.13	37.45	36.13	37.30	3387141
2020-06-18	37.56	38.07	37.00	37.12	1442415
2020-06-19	37.58	38.67	36.86	38.64	6052328
2020-06-22	38.33	38.59	37.13	37.28	7016439
2020-06-23	37.50	38.40	36.81	37.45	5153078
2020-06-24	37.37	38.00	37.22	37.38	6048919
2020-06-25	37.23	37.70	36.94	37.06	918401
2020-06-26	37.55	37.55	36.89	36.93	1714355
2020-06-29	37.12	37.90	36.52	37.10	1914567
2020-06-30	37.25	37.71	36.31	36.71	1894236
2020-07-01	36.96	37.12	36.22	37.00	1559344
2020-07-02	37.27	37.67	35.04	37.53	6157179
2020-07-06	38.83	38.99	36.34	36.34	4211359
2020-07-07	36.35	37.89	36.24	37.51	2477873
2020-07-08	37.74	37.96	36.49	36.87	3289818
2020-07-09	37.23	38.77	37.21	37.88	2755297
2020-07-10	37.80	37.97	36.91	37.12	1142192
2020-07-13	37.86	38.41	36.84	37.00	2370003
2020-07-14	36.82	37.17	35.02	36.58	4068326
2020-07-15	36.60	36.79	36.18	36.26	1991321
2020-07-16	35.92	36.58	35.09	36.36	2502162
2020-07-17	36.78	36.78	35.93	36.17	2034629
2020-07-20	36.27	36.69	36.01	36.49	1809793
2020-07-21	36.85	36.86	36.12	36.48	1545803
2020-07-22	36.24	36.56	35.43	35.66	1945488
2020-07-23	35.78	35.78	34.82	34.93	1823056
2020-07-24	34.25	35.12	33.97	34.88	1617879
2020-07-27	34.70	35.75	34.53	35.61	2842051
2020-07-28	35.50	36.10	35.07	35.15	1299098
2020-07-29	35.65	36.85	35.53	36.37	1347406
2020-07-30	36.18	36.70	36.07	36.56	1053090
2020-07-31	36.73	37.40	36.67	37.05	1273453
2020-08-03	37.39	38.12	37.09	37.30	1162513
2020-08-04	37.26	37.40	36.91	37.34	1360134
2020-08-05	37.55	37.80	36.60	37.00	2241189
2020-08-06	37.15	37.78	36.96	37.53	1257331
2020-08-07	37.37	37.40	36.03	36.34	2108878
2020-08-10	36.67	36.93	35.80	36.00	1568670
2020-08-11	35.91	36.60	35.86	36.16	1691180
2020-08-12	36.49	37.16	36.35	36.99	2666204
2020-08-13	35.13	35.19	33.30	34.75	7808157
2020-08-14	34.38	34.44	33.24	33.67	2590531
2020-08-17	33.82	34.15	33.22	33.66	3027549
2020-08-18	33.66	34.22	33.32	33.37	2226894
2020-08-19	33.58	33.58	32.19	32.42	3227314
2020-08-20	31.98	32.24	31.35	31.92	2583733
2020-08-21	31.95	32.02	31.03	31.87	3374080
2020-08-24	32.16	32.48	31.71	32.04	1999058
2020-08-25	32.12	32.73	31.83	32.65	2340494
2020-08-26	32.65	32.96	32.30	32.81	2453912
2020-08-27	33.00	33.00	32.18	32.26	2986768
2020-08-28	32.23	32.84	31.88	32.72	1591256
2020-08-31	32.80	34.83	32.71	33.53	6832651
2020-09-01	34.67	35.31	34.05	35.27	4625449
2020-09-02	35.81	35.85	34.28	34.59	3522878
2020-09-03	34.18	34.18	33.16	33.27	2339861
2020-09-04	33.15	33.53	32.09	33.27	2824088
2020-09-08	32.50	32.67	31.74	31.74	5412338
2020-09-09	32.07	32.84	31.93	32.60	3994139
2020-09-10	32.54	32.59	31.04	31.27	3509706
2020-09-11	31.69	32.07	31.06	31.62	2315250
2020-09-14	31.82	31.98	31.36	31.72	2522931
2020-09-15	31.80	31.90	31.18	31.37	3596143
2020-09-16	31.82	31.82	30.56	31.01	3578565
2020-09-17	30.70	30.96	30.33	30.83	3522069
2020-09-18	31.08	31.09	30.48	30.66	3272068
2020-09-21	30.29	30.29	28.54	28.68	5549075
2020-09-22	29.30	30.02	29.28	29.86	4791575
2020-09-23	29.86	30.14	29.69	29.95	2389740
2020-09-24	29.80	30.50	29.35	30.25	3812099
2020-09-25	30.00	30.94	29.90	30.50	2820625
2020-09-28	31.00	32.21	30.92	31.97	5433520
2020-09-29	30.97	31.16	29.55	29.59	9182111
2020-09-30	29.27	30.18	29.20	29.92	3112283
2020-10-01	30.01	30.25	29.22	29.48	1385308
2020-10-02	29.00	29.56	28.79	29.08	1283676
2020-10-05	29.29	29.29	28.67	29.08	3004063
2020-10-06	29.24	29.55	29.02	29.25	1582437
2020-10-07	29.46	29.46	28.60	28.94	2566820
2020-10-08	29.16	29.50	28.89	28.92	1512240
2020-10-09	28.87	29.98	28.87	29.91	1811436
2020-10-12	30.30	30.42	30.05	30.24	1164790
2020-10-13	30.40	30.50	30.07	30.18	775347
2020-10-14	30.20	30.20	28.85	29.01	2020756
2020-10-15	28.66	28.78	28.07	28.67	3150026
2020-10-16	28.76	29.00	28.35	28.84	2517878
2020-10-19	29.00	29.31	28.65	28.80	2284943
2020-10-20	28.73	30.11	28.65	29.92	2237397
2020-10-21	30.22	30.72	30.11	30.57	3096245
2020-10-22	30.84	31.20	30.46	30.97	2198255
2020-10-23	30.83	31.10	30.00	30.27	2177026
2020-10-26	30.16	30.59	30.01	30.39	787560
2020-10-27	30.45	30.45	29.37	29.87	1296932
2020-10-28	29.44	29.58	29.02	29.18	1087651
2020-10-29	29.47	30.48	29.36	30.18	1289723
2020-10-30	29.95	30.03	28.64	28.98	1519317
2020-11-02	29.25	29.56	28.81	29.33	2206719
2020-11-03	29.48	29.53	28.79	29.07	1234834
2020-11-04	29.57	30.78	29.29	30.32	1517011
2020-11-05	30.90	31.60	30.82	31.29	2473397
2020-11-06	31.35	31.50	30.82	31.35	1129518
2020-11-09	32.30	32.40	29.91	30.93	2910803
2020-11-10	30.98	30.98	29.75	30.03	1852630
2020-11-11	30.05	30.53	29.60	29.93	2326898
2020-11-12	30.00	32.00	29.71	30.77	2624643
2020-11-13	31.66	34.00	31.16	32.73	4930523
2020-11-16	33.20	33.50	32.64	33.24	2889359
2020-11-17	33.28	33.32	32.08	33.08	2092093
2020-11-18	32.98	33.05	32.12	32.59	2439393
2020-11-19	30.24	30.51	29.18	29.99	6566991
2020-11-20	29.88	30.26	29.40	30.12	2838476
2020-11-23	30.30	30.64	29.09	29.24	2602378
2020-11-24	29.34	29.92	29.07	29.76	2206265
2020-11-25	29.65	29.89	29.16	29.46	1565650
2020-11-27	29.42	29.90	29.05	29.51	1182005
2020-11-30	29.23	29.45	27.93	28.24	4777554
2020-12-01	28.55	29.50	28.36	28.75	3361396
2020-12-02	28.78	29.04	28.51	29.02	1462977
2020-12-03	28.84	29.29	28.64	28.80	1254931
2020-12-04	28.91	29.31	28.18	28.22	2673652
2020-12-07	28.11	28.60	27.95	28.23	2904920
2020-12-08	28.09	28.17	27.72	27.82	3535750
2020-12-09	27.95	28.37	27.73	28.04	3693214
2020-12-10	27.85	28.17	27.82	28.12	2299096
2020-12-11	28.12	28.45	27.90	28.00	4960500
2020-12-14	28.15	28.16	27.00	27.00	4789170
2020-12-15	27.00	27.00	26.44	26.70	5799604
2020-12-16	27.01	28.19	26.80	27.56	4902855
2020-12-17	27.68	27.96	27.28	27.58	3846131
2020-12-18	27.40	28.20	27.32	27.95	5574051
2020-12-21	27.57	28.26	27.56	28.10	3711010
2020-12-22	28.09	28.12	27.85	28.00	1968424
2020-12-23	28.05	28.32	27.74	28.25	2026050
2020-12-24	28.02	28.12	27.77	28.02	1663143
2020-12-28	28.10	28.14	27.57	27.93	4540035
2020-12-29	27.86	28.28	27.56	27.98	2568880
2020-12-30	28.23	29.70	28.23	29.00	4459268
2020-12-31	29.10	29.24	28.83	29.16	1883560
2021-01-04	29.15	29.27	27.89	28.05	5108098
2021-01-05	28.18	28.90	27.91	28.82	2142514
2021-01-06	28.61	29.02	28.26	28.48	5023456
2021-01-07	28.37	28.43	27.87	28.20	2789276
2021-01-08	28.14	28.85	28.14	28.76	4881711
2021-01-11	28.64	28.96	28.50	28.80	1782088
2021-01-12	29.00	30.80	28.74	30.28	6925671
2021-01-13	30.05	30.35	29.29	29.94	4746271
2021-01-14	29.98	30.58	29.64	29.75	3791481
2021-01-15	29.65	29.70	29.29	29.52	3455840
2021-01-19	29.93	30.73	29.90	30.14	4265034
2021-01-20	30.92	31.78	30.60	31.07	5185156
2021-01-21	31.37	32.83	31.28	32.26	6753573
2021-01-22	32.48	33.59	32.42	33.04	4456095
2021-01-25	33.73	34.99	33.68	34.24	5620503
2021-01-26	34.00	35.03	33.87	34.82	4751506
2021-01-27	34.22	35.16	34.16	35.01	5126130
2021-01-28	34.95	34.98	33.04	33.14	4492500
2021-01-29	33.15	33.96	33.02	33.08	3166787
2021-02-01	33.60	34.58	33.44	34.26	2387877
2021-02-02	34.49	35.57	34.27	35.28	3150087
2021-02-03	35.38	36.07	35.38	35.50	3813581
2021-02-04	35.34	35.34	34.39	34.50	5889438
2021-02-05	34.69	35.37	34.11	35.36	3001556
2021-02-08	35.46	37.02	35.46	36.61	5766858
2021-02-09	36.52	37.20	36.12	36.85	5401391
2021-02-10	37.01	37.69	36.22	37.07	5535237
2021-02-11	37.09	38.02	36.59	37.93	3282615
2021-02-12	37.83	38.50	37.62	38.48	1478723
2021-02-16	38.69	38.96	37.25	37.42	3534202
2021-02-17	37.13	37.28	36.55	36.91	1907970
2021-02-18	36.30	36.97	35.03	36.94	3486048
2021-02-19	37.10	37.75	36.85	36.93	1866633
2021-02-22	35.81	36.64	35.40	35.99	3007864
2021-02-23	35.27	35.51	34.04	35.36	1738519
2021-02-24	35.33	35.33	34.27	34.69	1601836
2021-02-25	34.49	35.04	33.72	34.07	2514013
2021-02-26	34.01	34.48	33.52	33.74	2671362
2021-03-01	34.21	35.38	34.14	35.22	1596007
2021-03-02	35.24	35.57	35.04	35.06	2284540
2021-03-03	35.10	35.39	34.58	34.80	1896241
2021-03-04	34.49	36.18	33.85	34.48	2800134
2021-03-05	34.92	35.66	33.90	34.96	2700931
2021-03-08	34.63	34.63	31.78	31.95	3309407
2021-03-09	32.37	32.74	31.93	32.11	3002370
2021-03-10	32.35	32.48	31.54	32.01	2128430
2021-03-11	32.56	33.27	32.50	33.10	2213831
2021-03-12	32.60	33.07	32.00	33.07	1387724
2021-03-15	33.03	33.08	32.37	32.95	1499720
2021-03-16	33.00	33.29	32.75	32.83	2851821
2021-03-17	32.71	33.05	32.28	32.98	1941172
2021-03-18	30.48	31.10	29.24	29.48	8442557
2021-03-19	29.60	29.81	28.34	28.61	8310434
2021-03-22	28.02	28.44	27.38	27.43	8737030
2021-03-23	27.07	28.87	26.80	28.22	6881556
2021-03-24	28.14	28.20	27.46	27.67	6270584
2021-03-25	27.70	29.24	27.27	28.67	6837419
2021-03-26	28.67	29.19	27.51	28.68	4226630
2021-03-29	28.60	28.60	27.82	28.11	4009628
2021-03-30	28.27	28.55	27.91	28.38	5342959
2021-03-31	29.18	29.42	28.67	29.15	4515502
2021-04-01	29.31	30.85	29.31	30.10	6432294
2021-04-05	30.42	30.49	28.99	29.17	3294060
2021-04-06	29.26	29.94	29.13	29.35	2267598
2021-04-07	29.07	29.20	28.43	28.46	3534441
2021-04-08	28.60	28.88	28.01	28.37	2549267
2021-04-09	28.00	28.60	27.82	28.20	3827977
2021-04-12	28.15	28.70	28.15	28.53	2826693
2021-04-13	28.73	29.87	28.54	29.59	5488964
2021-04-14	29.98	30.66	29.42	29.55	4212927
2021-04-15	29.23	29.59	28.30	28.96	2479331
2021-04-16	29.09	29.58	28.80	29.57	2965401
2021-04-19	29.55	30.11	29.55	29.99	3267213
2021-04-20	30.00	30.43	29.62	30.18	3217456
2021-04-21	29.99	30.16	29.09	29.56	4123592
2021-04-22	30.05	32.12	29.79	31.25	6533439
2021-04-23	32.00	32.80	31.84	32.28	5772578
2021-04-26	32.95	33.66	32.10	32.46	5884531
2021-04-27	32.44	32.63	31.77	32.07	3011654
2021-04-28	31.93	32.55	31.93	32.51	3514331
2021-04-29	32.55	32.75	31.79	32.01	3063089
2021-04-30	31.77	32.32	31.77	32.16	2652201
2021-05-03	32.10	32.58	31.98	32.38	1373078
2021-05-04	32.62	33.19	31.81	32.13	2249740
2021-05-05	32.23	32.75	31.98	32.22	833991
2021-05-06	32.20	32.20	31.34	31.68	3434871
2021-05-07	31.60	32.02	31.55	31.96	1944583
2021-05-10	31.78	31.83	30.71	31.34	4632992
2021-05-11	30.74	31.30	30.21	30.96	2480526
2021-05-12	30.77	31.07	29.26	29.50	4341180
2021-05-13	29.70	30.08	29.33	29.71	3473201
2021-05-14	30.05	30.92	29.84	30.83	2545486
2021-05-17	30.84	31.03	30.38	30.87	1840503
2021-05-18	30.99	31.53	30.81	31.41	2559087
2021-05-19	30.98	31.97	30.85	31.79	2988573
2021-05-20	33.17	33.43	32.60	32.78	4459878
2021-05-21	32.75	32.84	32.02	32.03	2202543
2021-05-24	32.05	32.11	31.11	31.45	2944415
2021-05-25	31.48	32.37	31.39	32.22	3508273
2021-05-26	32.36	32.46	31.65	31.88	2043802
2021-05-27	31.69	31.93	31.29	31.58	4660771
2021-05-28	31.47	32.11	31.14	32.09	2390723
2021-06-01	32.02	32.18	31.59	31.92	4087876
2021-06-02	31.85	32.68	31.85	32.55	3530964
2021-06-03	32.00	32.12	31.54	31.87	2573329
2021-06-04	32.08	32.20	31.65	31.86	2775044
2021-06-07	31.58	31.91	31.13	31.80	1687468
2021-06-08	32.14	32.14	31.47	32.01	3143724
2021-06-09	32.21	32.21	31.45	31.56	2034993
2021-06-10	31.79	31.89	31.46	31.61	1930958
2021-06-11	31.71	31.75	31.47	31.60	1367001
2021-06-14	31.67	31.74	31.41	31.53	1573843
2021-06-15	31.53	31.56	30.80	31.09	2453182
2021-06-16	30.90	30.98	30.39	30.50	3625417
2021-06-17	30.43	30.45	29.68	30.03	3836748
2021-06-18	30.00	30.15	28.15	28.92	20504438
2021-06-21	28.67	29.69	28.67	29.49	2909130
2021-06-22	29.36	30.09	29.20	29.76	2627132
2021-06-23	30.00	30.15	29.66	29.76	2655562
2021-06-24	29.99	30.76	29.90	30.36	4220890
2021-06-25	30.55	30.73	30.22	30.72	2496412
2021-06-28	30.72	30.85	29.92	30.21	3680405
2021-06-29	30.02	30.61	29.76	30.60	1404686
2021-06-30	30.36	30.54	29.96	30.35	1685349
2021-07-01	30.24	30.38	29.75	29.80	1837978
2021-07-02	29.61	29.80	29.13	29.30	2944043
2021-07-06	29.05	29.30	28.71	29.11	3145151
2021-07-07	29.18	29.51	28.58	28.68	2547394
2021-07-08	27.91	28.61	27.77	28.36	5401504
2021-07-09	28.78	29.34	28.57	29.08	4234009
2021-07-12	28.95	29.30	28.74	28.80	1707568
2021-07-13	28.89	29.69	28.85	29.48	3326822
2021-07-14	29.74	29.95	29.04	29.15	1703225
2021-07-15	29.35	29.64	29.02	29.21	1274131
2021-07-16	29.25	29.30	28.90	29.19	1481488
2021-07-19	28.98	28.98	28.41	28.47	2362444
2021-07-20	28.44	29.06	28.13	28.90	2328836
2021-07-21	28.77	29.10	28.60	29.09	1781231
2021-07-22	29.20	29.20	28.71	28.76	2812832
2021-07-23	28.20	28.20	27.42	28.01	5519127
2021-07-26	26.17	27.15	26.01	26.61	7465253
2021-07-27	26.13	26.66	25.67	26.00	10393926
2021-07-28	26.52	28.06	26.25	27.69	8398780
2021-07-29	27.72	28.02	27.00	27.64	4307576
2021-07-30	27.05	27.52	26.57	27.06	4996276
2021-08-02	27.16	27.35	26.91	27.18	5894942
2021-08-03	26.93	27.35	26.75	27.15	5211659
2021-08-04	27.30	27.90	27.20	27.61	8544336
2021-08-05	27.58	27.75	27.05	27.51	2987916
2021-08-06	27.50	28.14	27.50	27.90	3140964
2021-08-09	27.93	28.25	27.75	27.98	3620760
2021-08-10	28.01	28.21	27.75	27.76	3237197
2021-08-11	27.89	28.08	27.70	28.01	2320083
2021-08-12	27.81	27.96	27.20	27.37	3508612
2021-08-13	27.01	27.37	26.94	27.21	3275611
2021-08-16	26.90	27.09	26.20	26.32	6786315
2021-08-17	25.93	26.61	25.44	26.23	4636774
2021-08-18	26.36	26.64	25.94	26.37	7523721
2021-08-19	26.05	26.73	25.35	25.58	4651552
2021-08-20	25.23	26.84	25.23	26.46	4330443
2021-08-23	26.41	26.62	25.56	26.05	4153204
2021-08-24	26.55	26.64	25.81	25.96	8061261
2021-08-25	25.95	26.43	25.77	26.22	3748407
2021-08-26	26.10	26.41	25.92	25.95	5143388
2021-08-27	26.09	26.37	25.83	26.06	3258498
2021-08-30	27.40	27.75	27.02	27.65	5948359
2021-08-31	27.83	28.26	27.52	28.21	4459397
2021-09-01	28.05	29.71	28.05	29.54	7615194
2021-09-02	29.54	30.38	29.54	30.11	3579560
2021-09-03	30.13	30.84	30.01	30.84	3198174
2021-09-07	31.32	32.17	31.25	31.32	5057758
2021-09-08	30.99	31.07	30.46	30.75	4492263
2021-09-09	30.67	31.09	30.29	31.00	4311781
2021-09-10	31.24	31.30	30.70	30.76	2382632
2021-09-13	30.45	30.92	30.20	30.74	3020741
2021-09-14	30.56	30.72	30.15	30.25	1673537
2021-09-15	30.06	30.44	29.96	30.28	1687443
2021-09-16	30.00	30.57	29.96	30.47	1844817
2021-09-17	30.50	30.91	30.44	30.83	2888758
2021-09-20	30.40	30.70	29.69	30.22	2611283
2021-09-21	30.62	30.75	30.36	30.65	1314637
2021-09-22	32.24	32.24	30.75	31.17	2650912
2021-09-23	31.15	31.75	31.08	31.44	2019105
2021-09-24	31.22	31.90	31.08	31.66	2134450
2021-09-27	31.59	31.92	31.35	31.67	2262013
2021-09-28	31.37	31.41	29.99	30.26	3145004
2021-09-29	30.52	31.23	30.36	30.67	3032011
2021-09-30	31.01	31.52	30.59	30.66	1728180
2021-10-01	30.51	30.74	29.93	30.10	2569988
2021-10-04	29.69	29.98	29.20	29.47	1702624
2021-10-05	29.58	30.54	29.58	30.47	1309375
2021-10-06	29.92	30.96	29.92	30.86	1322387
2021-10-07	31.49	31.65	31.18	31.37	1921921
2021-10-08	31.30	31.97	31.21	31.71	1664842
2021-10-11	31.93	32.20	31.33	31.33	1801741
2021-10-12	31.50	32.08	31.29	31.30	1149729
2021-10-13	31.45	31.77	31.29	31.49	1109230
2021-10-14	31.37	31.47	30.96	31.30	1031049
2021-10-15	31.49	31.51	31.13	31.25	1897440
2021-10-18	31.08	31.28	30.86	31.05	1987600
2021-10-19	31.16	31.79	30.88	31.71	1881490
2021-10-20	31.57	31.95	31.24	31.55	1324462
2021-10-21	31.50	32.02	31.40	31.86	1688597
2021-10-22	32.00	32.08	30.68	30.92	2367473
2021-10-25	30.92	31.30	30.81	31.08	2523701
2021-10-26	31.04	31.13	30.14	30.44	1330963
2021-10-27	30.28	30.60	29.69	30.10	1389539
2021-10-28	30.21	30.30	29.70	30.18	1231511
2021-10-29	29.80	30.00	29.31	29.33	1414216
2021-11-01	29.45	30.02	29.31	29.70	3560892
2021-11-02	29.36	29.42	27.92	28.30	2293405
2021-11-03	28.47	29.14	28.30	29.01	1748220
2021-11-04	28.94	29.14	27.87	27.88	1339077
2021-11-05	28.26	28.62	27.68	27.84	1468939
2021-11-08	27.91	28.23	27.77	27.79	862993
2021-11-09	27.88	27.99	27.62	27.83	732221
2021-11-10	28.00	28.61	27.91	27.92	1430383
2021-11-11	28.34	29.42	28.22	29.06	2916012
2021-11-12	29.00	29.24	28.71	29.00	1329636
2021-11-15	28.95	29.00	28.39	28.78	1789881
2021-11-16	29.00	29.64	28.68	29.00	1601680
2021-11-17	29.00	29.14	28.57	28.82	2071719
2021-11-18	33.25	34.82	31.00	31.58	17987212
2021-11-19	31.94	33.01	31.77	32.61	7457205
2021-11-22	32.40	32.87	31.93	32.50	4583567
2021-11-23	31.69	32.00	30.75	31.12	5438514
2021-11-24	31.01	31.56	30.66	31.44	3185621
2021-11-26	31.15	31.39	30.70	30.85	3452970
2021-11-29	30.81	31.06	30.50	30.98	4023269
2021-11-30	30.95	31.65	30.73	31.61	3514802
2021-12-01	31.83	32.67	31.68	31.84	6703724
2021-12-02	31.84	32.49	31.53	31.59	7454476
2021-12-03	30.89	31.11	28.68	28.86	6294757
2021-12-06	29.10	29.36	28.67	28.74	3663521
2021-12-07	29.36	30.28	29.27	30.00	4251874
2021-12-08	30.00	31.96	29.72	31.79	4523158
2021-12-09	31.50	32.45	31.36	31.40	3241452
2021-12-10	31.32	31.75	31.04	31.55	1752525
2021-12-13	31.30	31.59	30.88	31.13	1727234
2021-12-14	30.70	30.91	29.99	30.03	2401671
2021-12-15	29.84	29.97	28.17	28.57	4105380
2021-12-16	28.71	28.97	27.96	28.00	6238122
2021-12-17	27.83	28.10	27.47	27.85	5702454
2021-12-20	27.48	27.64	26.85	26.92	3099122
2021-12-21	27.34	28.00	27.34	27.75	2111213
2021-12-22	27.31	27.93	27.21	27.69	2056154
2021-12-23	27.47	27.71	26.47	27.40	2659075
2021-12-27	27.36	27.63	26.87	26.97	1208559
2021-12-28	26.89	27.04	26.63	26.89	998080
2021-12-29	26.85	26.87	26.33	26.75	1945875
2021-12-30	26.56	28.12	26.55	27.97	2903795
2021-12-31	27.78	28.59	27.64	28.22	2321274
2022-01-03	28.06	28.71	27.52	27.67	3115838
2022-01-04	27.46	27.86	27.00	27.76	3133528
2022-01-05	27.94	28.83	27.64	27.86	1435587
2022-01-06	28.11	28.29	27.68	28.01	1420198
2022-01-07	28.00	28.85	28.00	28.13	3126782
2022-01-10	29.34	30.15	29.00	29.25	4802347
2022-01-11	29.75	32.02	29.58	31.51	6234626
2022-01-12	32.00	32.28	31.08	31.60	3180059
2022-01-13	31.50	31.89	31.32	31.42	2441410
2022-01-14	31.34	31.68	31.02	31.20	3011263
2022-01-18	30.85	31.11	29.87	30.14	3146183
2022-01-19	30.17	30.56	29.86	29.88	1552122
2022-01-20	30.86	30.87	29.28	29.34	2347060
2022-01-21	29.19	29.24	28.33	28.76	3125216
2022-01-24	28.23	28.72	27.24	28.70	2536552
2022-01-25	28.29	29.52	28.29	29.49	2200185
2022-01-26	29.00	29.39	28.60	28.75	2644533
2022-01-27	28.51	28.71	27.91	27.99	2376286
2022-01-28	28.25	28.36	27.34	28.18	2525676
2022-01-31	28.60	30.22	28.60	30.04	2398698
2022-02-01	29.79	30.49	29.76	30.43	1919294
2022-02-02	30.50	30.61	30.07	30.23	989191
2022-02-03	30.01	30.06	29.55	29.58	745619
2022-02-04	29.51	30.26	29.51	30.02	935663
2022-02-07	29.99	30.05	29.53	29.87	1134291
2022-02-08	30.00	31.22	29.83	30.64	2180443
2022-02-09	31.05	31.38	30.91	31.35	2649854
2022-02-10	30.99	31.35	30.72	31.00	1231719
2022-02-11	30.90	31.34	30.45	30.59	1647832
2022-02-14	30.07	30.63	29.82	30.08	2820351
2022-02-15	30.28	30.70	29.93	30.09	1623763
2022-02-16	30.18	30.74	30.11	30.41	1070539
2022-02-17	30.44	30.81	30.33	30.54	3268332
2022-02-18	30.26	30.39	29.54	29.85	1096016
2022-02-22	29.83	30.65	29.70	29.95	4024997
2022-02-23	30.08	31.13	29.23	29.28	3081049
2022-02-24	28.63	29.90	28.56	29.84	2150463
2022-02-25	29.78	29.98	28.59	28.96	1944074
2022-02-28	28.65	29.71	28.58	29.44	2284119
2022-03-01	29.56	29.93	29.13	29.58	1774079
2022-03-02	29.63	29.69	28.67	28.97	1325777
2022-03-03	28.94	29.09	28.05	28.30	2090012
2022-03-04	28.19	28.67	27.53	27.80	2584052
2022-03-07	27.39	28.00	25.55	25.68	3717540
2022-03-08	25.65	26.07	25.21	25.90	3723586
2022-03-09	26.38	29.74	26.32	27.89	4164194
2022-03-10	26.50	27.00	24.91	25.80	6293023
2022-03-11	26.36	26.72	20.62	22.67	10669809
2022-03-14	21.03	22.29	20.36	20.98	8665360
2022-03-15	20.39	23.04	19.72	21.87	8342400
2022-03-16	25.59	26.22	23.61	26.19	11088023
2022-03-17	23.42	24.97	21.70	24.94	5452527
2022-03-18	24.81	26.93	24.81	26.23	6247285
2022-03-21	25.24	26.09	24.52	24.93	3385547
2022-03-22	25.51	26.75	25.04	25.77	3425663
2022-03-23	25.39	27.05	24.76	26.36	2225008
2022-03-24	26.53	26.75	25.50	25.84	1943239
2022-03-25	25.60	25.84	25.20	25.43	2290226
2022-03-28	25.46	26.21	25.05	25.21	2683573
2022-03-29	25.72	26.43	25.54	25.90	1468485
2022-03-30	25.77	26.06	25.34	25.68	3878358
2022-03-31	25.40	25.55	24.69	25.00	2162757
2022-04-01	26.53	27.33	25.65	25.78	2020215
2022-04-04	26.50	26.79	25.85	26.08	2780397
2022-04-05	25.97	25.97	24.48	24.81	3464078
2022-04-06	24.94	25.37	24.12	25.10	6093858
2022-04-07	25.11	25.74	24.65	25.42	5373341
2022-04-08	25.30	25.77	25.30	25.66	3738068
2022-04-11	25.00	25.55	24.53	25.39	3107368
2022-04-12	25.71	26.46	25.44	25.57	3741144
2022-04-13	25.82	26.46	25.64	26.22	6041218
2022-04-14	26.27	26.42	26.12	26.31	6393886
2022-04-18	26.00	26.38	25.70	26.32	2337155
2022-04-19	26.24	26.24	25.56	25.71	3615718
2022-04-20	25.93	25.93	24.93	25.02	2484421
2022-04-21	25.12	25.27	23.55	23.79	6622657
2022-04-22	24.11	24.51	22.62	23.32	4878063
2022-04-25	23.16	23.80	22.63	23.75	2830845
2022-04-26	23.80	24.32	23.55	24.09	2197628
2022-04-27	24.20	26.31	24.20	25.93	4472978
2022-04-28	25.90	27.11	25.68	26.88	5477794
2022-04-29	28.25	28.99	27.42	27.51	6432781
2022-05-02	27.61	28.15	27.11	28.11	3067253
2022-05-03	28.08	28.50	27.52	27.91	2788113
2022-05-04	27.40	28.03	26.65	27.98	2877784
2022-05-05	27.37	27.37	26.03	26.68	3442226
2022-05-06	26.32	26.72	25.37	25.53	4330678
2022-05-09	24.90	25.07	23.64	23.81	1991362
2022-05-10	24.25	25.10	23.94	25.00	3748109
2022-05-11	25.17	25.95	25.08	25.36	2969340
2022-05-12	25.13	25.33	24.18	24.60	1384889
2022-05-13	24.91	26.13	24.79	25.33	2632626
2022-05-16	25.12	25.51	24.50	24.64	989729
2022-05-17	25.84	26.58	25.34	25.72	1342056
2022-05-18	25.65	25.78	24.89	25.28	2178214
2022-05-19	25.52	25.68	25.00	25.23	1253930
2022-05-20	25.60	25.60	25.02	25.35	3733749
2022-05-23	25.45	26.12	24.85	26.03	3761420
2022-05-24	25.72	25.72	24.44	24.78	1988945
2022-05-25	24.08	25.21	24.08	25.20	1668550
2022-05-26	24.55	25.51	24.36	24.75	2740365
2022-05-27	24.48	24.81	23.65	24.77	2746779
2022-05-31	25.79	27.01	25.54	26.94	8541578
2022-06-01	26.50	27.16	26.21	26.36	2208679
2022-06-02	26.29	27.05	26.25	26.64	3238388
2022-06-03	26.31	26.66	25.79	25.82	1178060
2022-06-06	27.67	28.41	27.56	27.96	4076123
2022-06-07	27.52	27.91	26.97	27.44	2083180
2022-06-08	27.52	27.82	26.54	27.01	2921361
2022-06-09	26.88	26.88	25.96	26.09	2064626
2022-06-10	26.01	26.57	25.57	25.65	2342730
2022-06-13	25.05	25.97	24.28	24.73	2447850
2022-06-14	25.09	25.53	24.55	24.75	2438203
2022-06-15	24.80	24.89	23.80	24.39	2730461
2022-06-16	23.80	24.35	23.67	23.95	2231233
2022-06-17	24.27	24.81	23.96	23.99	3644216
2022-06-21	24.53	24.80	23.87	24.14	3351377
2022-06-22	23.66	24.76	23.65	24.51	1812249
2022-06-23	24.51	25.03	24.40	24.74	2027239
2022-06-24	25.25	26.82	25.18	26.75	4486307
2022-06-27	26.75	26.80	25.90	26.07	2746894
2022-06-28	26.34	26.60	25.87	26.01	1148997
2022-06-29	25.65	26.25	25.65	25.95	2585185
2022-06-30	25.69	27.65	25.62	27.45	5552681
2022-07-01	27.43	27.51	26.45	26.63	2493336
2022-07-05	26.01	27.38	25.98	27.31	2244368
2022-07-06	26.84	26.93	25.84	26.40	2543881
2022-07-07	26.56	26.99	26.54	26.79	2221160
2022-07-08	26.64	27.20	26.43	26.89	1910548
2022-07-11	26.57	26.61	25.49	25.87	3205669
2022-07-12	26.11	26.56	25.87	26.30	1896413
2022-07-13	26.05	26.64	26.05	26.32	2019638
2022-07-14	26.32	26.81	26.21	26.42	2679649
2022-07-15	26.50	26.59	25.61	26.05	1487590
2022-07-18	26.61	27.01	26.17	26.26	1537472
2022-07-19	26.54	26.78	26.12	26.65	2453775
2022-07-20	26.78	27.07	26.12	26.30	1988141
2022-07-21	26.45	26.99	26.08	26.56	1603229
2022-07-22	26.50	26.62	25.45	25.80	2461393
2022-07-25	25.67	26.32	25.54	26.15	1440898
2022-07-26	26.00	26.19	25.72	26.15	1042271
2022-07-27	26.24	26.44	25.83	26.29	572936
2022-07-28	26.50	26.50	25.75	26.39	584258
2022-07-29	26.30	26.55	25.55	25.59	1511820
2022-08-01	25.34	25.34	24.59	25.20	1232040
2022-08-02	24.81	25.62	24.77	25.39	1382865
2022-08-03	25.57	26.42	25.45	26.19	1792040
2022-08-04	26.93	27.10	26.37	26.66	914481
2022-08-05	26.54	26.54	26.21	26.47	625399
2022-08-08	26.33	26.62	26.01	26.09	738444
2022-08-09	25.85	26.23	25.37	25.78	1407759
2022-08-10	25.71	26.28	25.45	26.15	3087298
2022-08-11	26.44	26.98	25.98	26.07	1803620
2022-08-12	25.63	26.20	25.60	26.00	1054901
2022-08-15	25.97	27.01	25.84	26.86	1261185
2022-08-16	26.41	26.89	25.85	26.85	1513934
2022-08-17	27.07	27.24	26.50	26.53	1868686
2022-08-18	27.47	27.91	26.00	26.63	3734500
2022-08-19	27.15	27.18	25.82	26.56	1979414
2022-08-22	26.70	27.24	26.60	27.21	1597178
2022-08-23	27.43	27.43	26.70	26.76	684899
2022-08-24	23.91	24.92	22.91	24.32	18339830
2022-08-25	24.75	25.32	24.73	25.24	10205430
2022-08-26	25.80	26.07	25.13	25.66	5704200
2022-08-29	25.39	26.17	25.35	25.44	3061179
2022-08-30	26.27	26.50	25.41	25.51	3463559
2022-08-31	26.26	26.65	25.58	26.05	4986713
2022-09-01	26.38	26.70	25.92	26.52	4264739
2022-09-02	26.65	26.96	26.15	26.33	2663824
2022-09-06	27.00	27.27	25.78	25.88	3779272
2022-09-07	25.93	26.48	25.78	26.35	4359842
2022-09-08	26.17	26.48	25.91	26.12	2409936
2022-09-09	26.68	27.25	26.65	26.79	2558935
2022-09-12	26.58	27.06	26.58	26.96	2804493
2022-09-13	26.96	27.25	26.77	26.88	3638624
2022-09-14	27.36	27.55	26.57	27.24	4415244
2022-09-15	27.20	27.84	27.02	27.69	3083328
2022-09-16	27.69	27.83	26.70	26.79	6958462
2022-09-19	26.01	26.56	25.94	26.19	2638494
2022-09-20	26.00	26.55	26.00	26.14	2488206
2022-09-21	25.67	25.85	24.64	24.74	3851353
2022-09-22	24.90	25.16	24.61	24.64	1846875
2022-09-23	24.30	24.54	24.05	24.20	1779327
2022-09-26	24.30	24.95	24.30	24.50	1943964
2022-09-27	24.75	25.06	24.45	24.70	2610272
2022-09-28	24.16	25.23	24.16	25.07	2003360
2022-09-29	24.50	24.64	23.74	24.03	3345590
2022-09-30	23.80	24.37	23.76	24.03	3410131
2022-10-03	24.31	24.49	24.04	24.24	2125527
2022-10-04	24.71	25.63	24.67	25.29	2414760
2022-10-05	25.32	25.77	25.16	25.22	2356652
2022-10-06	25.20	25.43	24.96	24.97	2909768
2022-10-07	24.57	24.93	24.06	24.11	1878018
2022-10-10	23.82	23.92	23.03	23.05	2566722
2022-10-11	22.85	22.86	22.26	22.53	2647359
2022-10-12	22.76	23.10	22.47	22.95	2249721
2022-10-13	22.20	23.25	21.89	23.03	1938023
2022-10-14	23.25	23.39	22.09	22.15	1673290
2022-10-17	22.49	23.60	22.36	23.36	1584311
2022-10-18	23.82	24.01	22.85	23.05	2161414
2022-10-19	22.75	22.90	22.16	22.23	1269332
2022-10-20	22.07	22.29	21.57	21.69	1784166
2022-10-21	21.52	21.91	21.23	21.44	1399532
2022-10-24	19.11	19.21	16.28	16.80	17949901
2022-10-25	17.10	18.07	17.10	17.62	11312763
2022-10-26	18.00	19.09	17.78	18.80	5238334
2022-10-27	18.33	18.50	17.85	18.02	5355179
2022-10-28	17.26	17.60	16.83	17.35	3550416
2022-10-31	16.85	17.32	16.27	16.89	3433587
2022-11-01	17.81	18.41	17.50	17.77	2895461
2022-11-02	17.90	18.04	17.49	17.57	2548886
2022-11-03	17.26	17.90	17.07	17.82	2394925
2022-11-04	19.23	19.51	18.88	19.20	4377655
2022-11-07	19.64	19.95	19.14	19.33	2504189
2022-11-08	19.01	19.50	18.40	19.49	1846873
2022-11-09	18.96	19.16	18.59	18.68	1470982
2022-11-10	19.41	19.66	19.30	19.46	1930705
2022-11-11	20.02	21.27	19.64	21.23	3568674
2022-11-14	21.43	22.21	21.33	21.54	3970320
2022-11-15	22.51	22.59	21.76	22.22	3136716
2022-11-16	21.51	22.22	21.46	21.74	1607780
2022-11-17	21.25	22.31	21.22	22.19	2602861
2022-11-18	22.00	22.29	21.80	21.90	2011422
2022-11-21	20.96	21.54	20.67	21.52	2637079
2022-11-22	21.46	22.88	21.26	22.29	2598977
2022-11-23	22.76	23.62	22.37	22.90	3744014
2022-11-25	22.45	23.12	22.30	22.99	1338976
2022-11-28	23.02	23.81	22.92	23.54	2160518
2022-11-29	24.01	24.22	23.85	24.05	3069051
2022-11-30	24.75	25.14	24.14	25.07	9308034
2022-12-01	24.51	25.06	24.51	24.86	3063712
2022-12-02	24.62	25.05	24.38	24.98	6804857
2022-12-05	25.59	25.59	24.48	24.88	5558950
2022-12-06	25.05	25.82	24.91	25.63	4455258
2022-12-07	24.97	25.34	24.79	25.00	2904094
2022-12-08	25.50	26.45	25.36	26.01	2737294
2022-12-09	25.83	26.13	25.37	25.72	1093503
2022-12-12	25.69	26.18	25.61	25.77	4023601
2022-12-13	26.50	26.92	26.28	26.50	2214746
2022-12-14	26.44	26.73	26.34	26.67	1652560
2022-12-15	27.10	27.43	26.57	26.86	3299388
2022-12-16	27.09	27.23	26.51	26.88	2308796
2022-12-19	26.88	27.10	26.63	26.92	1982275
2022-12-20	26.62	27.23	26.59	26.79	2213439
2022-12-21	26.82	27.18	26.64	27.00	1214197
2022-12-22	27.15	27.18	26.50	26.67	956838
2022-12-23	26.52	26.89	26.12	26.41	989641
2022-12-27	26.99	27.00	26.58	26.83	691735
2022-12-28	26.69	26.98	26.32	26.40	661400
2022-12-29	26.50	26.99	26.06	26.88	1090089
2022-12-30	26.69	27.30	26.69	26.87	1205862
2023-01-03	27.53	27.78	27.17	27.57	1243410
2023-01-04	28.28	28.50	27.67	28.40	3024592
2023-01-05	28.05	28.43	27.63	27.90	2803197
2023-01-06	27.79	27.83	27.30	27.63	1855489
2023-01-09	28.20	28.38	27.79	28.02	2393006
2023-01-10	28.14	28.38	27.87	28.20	1986203
2023-01-11	28.28	28.59	28.17	28.32	2418619
2023-01-12	27.72	28.54	27.72	28.43	2259532
2023-01-13	28.50	28.94	28.22	28.68	3789519
2023-01-17	28.42	28.74	27.97	28.63	3476438
2023-01-18	28.62	28.68	27.94	28.00	1851446
2023-01-19	28.24	28.55	28.17	28.33	1516921
2023-01-20	28.75	28.75	28.35	28.41	1236365
2023-01-23	28.40	28.74	28.40	28.54	889410
2023-01-24	28.37	28.82	28.15	28.82	1105964
2023-01-25	28.64	29.08	28.64	28.93	729932
2023-01-26	29.26	29.32	28.78	29.24	1644165
2023-01-27	29.37	29.43	28.87	29.11	1830870
2023-01-30	27.73	28.91	27.47	28.60	1722629
2023-01-31	28.31	29.01	28.28	28.51	3068951
2023-02-01	29.34	29.74	29.06	29.36	1578164
2023-02-02	29.29	29.79	28.96	29.44	2376075
2023-02-03	29.00	29.27	28.48	28.67	1515316
2023-02-06	28.15	28.41	27.29	28.13	3408763
2023-02-07	28.07	28.48	27.81	28.19	1547662
2023-02-08	28.25	28.44	27.84	27.95	1715741
2023-02-09	28.24	28.58	27.90	28.05	1209608
2023-02-10	27.65	27.92	27.21	27.47	2303276
2023-02-13	27.69	27.94	27.38	27.38	1760926
2023-02-14	26.99	27.12	26.29	26.75	3124191
2023-02-15	26.19	26.50	26.03	26.24	2447158
2023-02-16	25.69	25.89	25.16	25.75	2673523
2023-02-17	25.43	25.51	24.98	25.01	3888583
2023-02-21	24.91	25.21	24.60	24.92	3758619
2023-02-22	25.11	25.25	24.92	24.93	1731188
2023-02-23	24.88	25.13	24.71	24.74	2694758
2023-02-24	24.37	24.72	24.23	24.45	2212513
2023-02-27	24.49	24.57	24.02	24.20	2613424
2023-02-28	23.97	24.60	23.81	24.06	3406081
2023-03-01	25.10	25.18	24.29	24.30	3769251
2023-03-02	24.10	24.53	23.47	24.23	14510864
2023-03-03	24.00	24.93	23.93	24.72	4381613
2023-03-06	24.95	25.62	24.80	25.47	3161567
2023-03-07	25.52	25.74	25.10	25.42	3683009
2023-03-08	25.18	25.64	25.16	25.59	2183201
2023-03-09	25.50	25.60	24.98	24.98	2261334
2023-03-10	24.98	25.92	24.85	25.74	2640230
2023-03-13	25.64	26.18	25.25	25.71	2789920
2023-03-14	25.39	26.32	25.39	26.27	4087467
2023-03-15	26.32	26.35	25.85	25.94	4140562
2023-03-16	25.95	28.10	25.66	28.00	4603681
2023-03-17	28.58	28.94	27.82	28.45	4313216
2023-03-20	27.95	28.34	27.91	28.02	3233662
2023-03-21	27.98	28.33	27.90	28.23	3255927
2023-03-22	28.40	28.65	28.20	28.27	3035546
2023-03-23	28.72	28.87	28.27	28.54	4210924
2023-03-24	28.73	28.81	28.09	28.51	2171102
2023-03-27	28.06	28.48	27.95	28.15	2125414
2023-03-28	28.52	28.81	28.32	28.79	2543766
2023-03-29	28.90	29.04	28.14	28.27	2795513
2023-03-30	28.61	28.84	28.31	28.43	2521178
2023-03-31	28.38	28.85	28.38	28.66	2994933
2023-04-03	28.74	28.92	28.43	28.64	2643816
2023-04-04	28.75	29.02	28.62	28.38	1953985
2023-04-05	28.40	28.53	28.08	28.27	1588102
2023-04-06	28.42	28.73	28.22	28.67	1148521
2023-04-10	28.43	28.75	28.40	28.69	2579828
2023-04-11	28.94	29.09	28.69	28.69	1748161
2023-04-12	28.64	28.64	28.04	28.23	2155658
2023-04-13	28.63	28.99	28.47	28.51	1884872
2023-04-14	28.49	28.51	28.14	28.41	868810
2023-04-17	28.90	28.97	28.66	28.78	1073655
2023-04-18	28.76	29.00	28.57	28.74	1260777
2023-04-19	28.48	28.97	28.48	28.96	1338028
2023-04-20	28.96	29.46	28.95	29.03	2114350
2023-04-21	28.66	28.92	28.08	28.19	2376395
2023-04-24	28.05	28.23	27.69	27.94	2155831
2023-04-25	28.24	28.30	27.25	27.46	3565766
2023-04-26	27.85	28.11	27.28	27.46	2915709
2023-04-27	27.38	27.65	27.28	27.39	1860652
2023-04-28	27.17	27.89	27.17	27.68	2400909
2023-05-01	27.57	28.01	27.38	27.48	1542236
2023-05-02	27.63	27.68	26.69	27.16	1763936
2023-05-03	26.96	27.50	26.79	27.39	1107606
2023-05-04	27.59	27.59	27.16	27.19	2087972
2023-05-05	27.37	27.84	27.06	27.77	2374088
2023-05-08	27.79	28.59	27.62	28.30	5338237
2023-05-09	27.63	28.53	27.27	28.35	2539107
2023-05-10	28.32	28.92	28.19	28.75	5264283
2023-05-11	28.64	28.82	28.33	28.72	4901746
2023-05-12	28.25	28.56	28.13	28.36	2038272
2023-05-15	28.89	29.26	28.53	29.16	3866208
2023-05-16	28.85	28.88	28.24	28.50	4565177
2023-05-17	28.07	28.51	27.99	28.48	2542180
2023-05-18	29.81	30.05	28.92	29.04	8330750
2023-05-19	29.37	29.45	28.18	28.75	4627826
2023-05-22	28.96	29.59	28.92	29.04	2282937
2023-05-23	28.91	28.91	28.27	28.53	2255235
2023-05-24	28.23	28.50	27.69	27.74	4007895
2023-05-25	27.52	27.64	27.13	27.25	2505570
2023-05-26	27.44	27.64	26.94	27.04	1716545
2023-05-30	26.77	26.82	25.19	25.21	7475621
2023-05-31	25.00	25.26	24.73	25.24	5389834
2023-06-01	25.25	26.02	25.15	25.79	3436649
2023-06-02	26.68	26.88	26.26	26.35	1735731
2023-06-05	26.42	26.83	26.41	26.76	1815216
2023-06-06	26.84	27.08	26.62	26.94	1483840
2023-06-07	27.13	27.46	26.82	27.24	1296755
2023-06-08	27.49	27.74	27.38	27.50	1402981
2023-06-09	27.55	27.63	26.97	27.10	1459999
2023-06-12	26.96	27.38	26.96	27.14	999698
2023-06-13	27.47	27.50	26.82	27.30	2073349
2023-06-14	26.98	27.90	26.98	27.67	2470463
2023-06-15	27.86	28.13	27.61	27.96	3829464
2023-06-16	27.80	27.81	26.96	27.46	5930485
2023-06-20	26.59	26.81	25.74	25.82	4198315
2023-06-21	25.59	25.77	25.32	25.59	2906008
2023-06-22	25.54	25.77	25.34	25.65	4119920
2023-06-23	25.34	25.43	25.06	25.27	1715894
2023-06-26	25.45	25.78	25.40	25.55	5220292
2023-06-27	25.86	26.32	25.65	25.80	2504714
2023-06-28	25.50	25.60	25.22	25.40	1938682
2023-06-29	24.95	25.33	24.91	25.22	1932271
2023-06-30	25.42	25.42	24.93	25.08	2117002
2023-07-03	25.49	25.66	24.90	25.15	2191929
2023-07-05	24.90	25.03	24.57	25.00	3170155
2023-07-06	24.63	25.03	24.60	24.98	2411480
2023-07-07	24.92	25.54	24.88	24.89	2050543
2023-07-10	24.76	25.13	24.69	25.10	2082529
2023-07-11	25.22	26.37	25.10	26.25	4237400
2023-07-12	26.75	27.09	26.67	26.70	2378740
2023-07-13	26.90	27.43	26.86	27.30	1953308
2023-07-14	27.36	27.36	26.95	27.12	1502266
2023-07-17	27.04	27.14	26.67	27.12	787070
2023-07-18	26.92	27.27	26.56	26.69	1984316
2023-07-19	26.91	27.06	26.39	26.43	1115727
2023-07-20	26.01	26.31	25.93	26.14	1916979
2023-07-21	26.00	26.24	25.91	26.09	1190206
2023-07-24	26.00	26.76	25.92	26.63	2803553
2023-07-25	26.93	27.10	26.47	26.72	1801766
2023-07-26	26.85	27.58	26.74	27.18	1944623
2023-07-27	27.19	27.19	26.40	26.57	1799438
2023-07-28	26.99	28.04	26.81	27.99	3716286
2023-07-31	27.70	27.89	27.29	27.80	1823985
2023-08-01	27.19	27.44	26.69	26.92	1502914
2023-08-02	26.54	26.62	26.25	26.62	2164734
2023-08-03	26.73	27.19	26.21	27.03	2087919
2023-08-04	26.92	27.02	26.53	26.79	1600595
2023-08-07	26.72	26.93	26.46	26.77	1452343
2023-08-08	26.24	26.72	25.96	26.60	1658654
2023-08-09	26.88	26.88	26.11	26.32	1230561
2023-08-10	26.60	26.87	25.98	26.19	1316699
2023-08-11	25.67	25.86	25.40	25.75	2344892
2023-08-14	25.48	25.99	25.27	25.88	1845842
2023-08-15	25.44	25.63	25.30	25.55	1559906
2023-08-16	25.25	25.40	24.90	25.29	2392436
2023-08-17	25.60	25.64	24.96	24.96	3210268
2023-08-18	23.86	24.16	23.53	24.12	4127880
2023-08-21	23.19	23.69	23.11	23.59	4263004
2023-08-22	23.72	23.74	23.31	23.60	2636202
2023-08-23	23.85	24.35	23.74	24.30	3346568
2023-08-24	24.58	24.68	24.29	24.36	2068793
2023-08-25	24.35	24.62	24.29	24.39	2458908
2023-08-28	24.41	24.58	24.08	24.39	2232010
2023-08-29	24.82	25.10	24.59	25.00	3693129
2023-08-30	23.50	24.51	23.13	24.49	5907649
2023-08-31	24.71	25.18	24.12	25.14	6085796
2023-09-01	25.30	25.66	25.20	25.25	2725237
2023-09-05	25.10	25.35	24.81	25.31	2732550
2023-09-06	25.45	25.45	24.79	24.87	2264251
2023-09-07	24.38	24.49	23.91	24.29	3533917
2023-09-08	24.50	24.60	24.20	24.48	2468663
2023-09-11	24.53	24.53	23.99	24.26	1721236
2023-09-12	23.78	24.14	23.74	23.88	2414157
2023-09-13	23.75	24.39	23.73	24.23	5193568
2023-09-14	24.72	25.24	24.35	25.10	9143300
2023-09-15	25.85	25.90	25.15	25.16	6692224
2023-09-18	24.99	25.13	24.66	25.05	3227625
2023-09-19	24.83	25.11	24.74	24.76	2562470
2023-09-20	24.78	24.90	24.66	24.72	2807343
2023-09-21	24.39	24.54	24.17	24.22	3420304
2023-09-22	24.57	24.61	24.31	24.46	2617639
2023-09-25	24.03	24.51	23.97	24.34	1612849
2023-09-26	24.14	24.33	24.04	24.17	1604053
2023-09-27	24.20	24.41	23.95	24.19	1977814
2023-09-28	24.11	24.29	23.98	24.00	2306333
2023-09-29	24.45	24.45	24.11	24.17	1652631
2023-10-02	24.02	24.15	23.69	24.14	1783529
2023-10-03	23.84	24.15	23.79	23.97	1439511
2023-10-04	23.86	24.04	23.49	23.79	2352035
2023-10-05	23.65	23.92	23.64	23.88	1302671
2023-10-06	24.00	24.85	24.00	24.61	2709416
2023-10-09	24.62	24.66	24.13	24.45	1578084
2023-10-10	24.47	24.80	24.47	24.63	1751291
2023-10-11	24.53	24.82	24.38	24.45	2774271
2023-10-12	24.66	24.66	23.90	24.05	1713016
2023-10-13	23.89	24.24	23.88	24.15	1704912
2023-10-16	23.81	24.12	23.60	24.01	1562267
2023-10-17	23.58	24.09	23.58	24.01	1413848
2023-10-18	23.86	23.86	23.55	23.65	1989652
2023-10-19	23.37	23.59	23.28	23.39	2601459
2023-10-20	23.12	23.73	23.01	23.61	2181509
2023-10-23	23.59	23.70	23.36	23.37	1710036
2023-10-24	23.37	24.00	23.37	23.79	2858566
2023-10-25	23.62	24.13	23.60	23.75	2880176
2023-10-26	23.84	23.86	23.27	23.52	2849192
2023-10-27	23.67	23.87	23.55	23.55	1545646
2023-10-30	23.82	23.92	23.61	23.74	1723022
2023-10-31	23.53	23.59	23.13	23.57	2098607
2023-11-01	23.45	23.69	23.12	23.50	1658143
2023-11-02	23.58	24.04	23.58	23.93	1770612
2023-11-03	24.30	24.99	24.29	24.57	2700676
2023-11-06	24.63	24.69	24.13	24.42	1934111
2023-11-07	23.99	24.25	23.67	24.08	1668048
2023-11-08	23.97	24.11	23.79	24.05	1686333
2023-11-09	23.92	24.00	23.61	23.69	1917112
2023-11-10	23.62	24.18	23.52	24.12	1295169
2023-11-13	24.29	24.39	23.97	24.02	2790159
2023-11-14	24.35	24.50	24.23	24.39	1601549
2023-11-15	24.46	24.86	24.24	24.31	5258192
2023-11-16	23.54	24.06	23.44	24.04	3537576
2023-11-17	22.54	23.00	22.17	22.55	9196707
2023-11-20	22.23	22.44	21.44	22.07	6584042
2023-11-21	21.98	22.18	21.81	22.08	2273945
2023-11-22	22.20	22.29	22.07	22.22	2705080
2023-11-24	22.26	22.56	22.21	22.32	1283194
2023-11-27	22.08	22.40	21.85	22.32	2993242
2023-11-28	22.49	22.90	22.26	22.37	2366097
2023-11-29	22.15	22.73	22.02	22.31	2361140
2023-11-30	22.39	22.39	22.06	22.32	4743948
2023-12-01	22.02	22.34	21.91	22.27	2410787
2023-12-04	22.00	22.12	21.79	21.93	2975619
2023-12-05	21.63	21.63	21.17	21.39	4254914
2023-12-06	21.67	21.78	21.39	21.42	2536302
2023-12-07	21.49	21.49	21.18	21.26	3507154
2023-12-08	21.17	21.45	21.14	21.31	2138910
2023-12-11	21.16	21.20	20.87	21.02	4918365
2023-12-12	21.13	21.13	20.81	21.02	4246460
2023-12-13	20.87	20.87	20.34	20.40	6088954
2023-12-14	20.49	20.69	20.27	20.31	2350141
2023-12-15	20.33	20.39	19.72	19.83	4838444
2023-12-18	19.75	20.49	19.70	20.20	4555926
2023-12-19	20.16	20.35	19.87	19.94	3066830
2023-12-20	19.70	19.97	19.70	19.92	2082076
2023-12-21	20.16	20.23	19.80	20.01	3198073
2023-12-22	19.78	20.01	19.76	19.84	1735895
2023-12-26	19.95	20.30	19.95	20.17	1548997
2023-12-27	20.15	20.26	20.04	20.07	1606487
2023-12-28	20.05	21.09	20.05	20.87	3361960
2023-12-29	20.94	21.33	20.93	21.28	2938365
2024-01-02	21.00	21.06	20.62	20.70	2546832
2024-01-03	20.67	21.26	20.61	21.06	3054169
2024-01-04	21.22	21.22	20.44	20.49	2470455
2024-01-05	20.38	20.42	19.92	19.95	2063353
2024-01-08	19.60	19.70	19.40	19.65	3468984
2024-01-09	19.42	19.55	19.33	19.50	2920813
2024-01-10	19.46	19.54	19.03	19.13	3560868
2024-01-11	19.29	19.36	18.89	18.97	4606031
2024-01-12	18.97	19.17	18.97	19.08	2534898
2024-01-16	18.66	18.77	17.90	17.99	6533182
2024-01-17	17.58	18.12	17.55	18.04	4679269
2024-01-18	18.20	18.24	17.59	17.75	2892011
2024-01-19	17.83	17.83	17.09	17.38	4203855
2024-01-22	17.00	17.26	16.78	16.88	5328899
2024-01-23	17.50	18.12	17.36	17.48	4718715
2024-01-24	18.05	18.22	17.46	17.48	3461850
2024-01-25	17.48	17.54	16.99	17.24	3568244
2024-01-26	17.14	17.32	16.96	16.97	2772416
2024-01-29	17.03	17.06	16.57	16.85	5360321
2024-01-30	16.61	16.71	16.31	16.48	3442173
2024-01-31	16.40	16.81	16.32	16.36	3039971
2024-02-01	16.46	16.70	16.37	16.54	2225513
2024-02-02	16.20	16.35	16.01	16.08	3274835
2024-02-05	15.98	16.71	15.90	16.59	4329458
2024-02-06	17.18	18.11	17.13	17.82	5961656
2024-02-07	17.60	17.86	17.43	17.64	3153125
2024-02-08	17.57	17.70	17.05	17.06	2043085
2024-02-09	17.06	17.23	16.87	17.19	1939687
2024-02-12	17.17	17.57	17.17	17.46	1711957
2024-02-13	17.37	17.47	17.15	17.40	2319133
2024-02-14	17.65	17.92	17.57	17.92	3054400
2024-02-15	17.94	18.26	17.91	18.13	2871408
2024-02-16	18.46	18.60	18.40	18.48	4380420
2024-02-20	18.55	18.97	18.45	18.85	5102319
2024-02-21	19.30	19.60	18.87	18.99	4315419
2024-02-22	18.96	19.21	18.78	19.04	3914380
2024-02-23	19.04	19.72	18.85	19.49	4230106
2024-02-26	19.24	19.31	19.01	19.07	1950228
2024-02-27	19.29	19.41	19.00	19.04	1703740
2024-02-28	18.83	19.26	18.78	19.14	2342846
2024-02-29	19.38	19.92	19.19	19.19	3939287
2024-03-01	19.72	20.79	19.70	20.31	5896581
2024-03-04	20.92	21.03	19.99	20.45	8921402
2024-03-05	20.36	20.37	19.50	20.05	7399066
2024-03-06	20.56	21.25	20.43	20.44	4738347
2024-03-07	20.38	20.63	19.93	20.07	3825432
2024-03-08	20.25	20.42	19.88	20.14	3175405
2024-03-11	20.27	20.47	19.93	20.10	2422905
2024-03-12	21.04	21.42	20.66	20.95	6934504
2024-03-13	21.71	22.01	21.56	21.67	8365848
2024-03-14	21.70	21.81	21.39	21.58	7984672
2024-03-15	21.54	21.91	21.54	21.81	5225059
2024-03-18	22.09	22.39	21.58	21.67	5584307
2024-03-19	21.49	21.87	21.31	21.66	4175769
2024-03-20	22.58	22.82	21.81	22.61	9388514
2024-03-21	22.39	22.51	21.22	21.67	8374338
2024-03-22	21.10	21.19	20.54	21.02	7416207
2024-03-25	21.22	21.44	20.95	21.09	6219253
2024-03-26	21.11	21.46	20.70	21.03	4762676
2024-03-27	21.01	21.53	20.92	21.27	3196563
2024-03-28	21.39	21.55	20.93	20.94	4035873
2024-04-01	21.19	21.51	21.13	21.45	1851573
2024-04-02	21.80	22.26	21.76	22.04	4988479
2024-04-03	21.97	21.97	21.49	21.57	3431699
2024-04-04	21.71	21.77	21.31	21.31	1504851
2024-04-05	21.14	21.18	20.68	20.90	4472308
2024-04-08	21.00	21.09	20.71	20.12	7701117
2024-04-09	20.19	20.76	20.19	20.48	5859818
2024-04-10	20.32	20.62	20.32	20.42	3752847
2024-04-11	20.43	20.57	20.04	20.17	3380193
2024-04-12	19.87	19.87	19.26	19.26	3528087
2024-04-15	19.38	19.67	19.38	19.54	3421883
2024-04-16	19.35	19.50	19.21	19.36	5083118
2024-04-17	19.41	19.52	19.25	19.31	8815987
2024-04-18	19.78	20.01	19.66	20.00	4651693
2024-04-19	19.84	19.95	19.66	19.94	3437477
2024-04-22	20.23	20.31	19.93	20.10	11556692
2024-04-23	20.22	20.30	20.09	20.24	5396432
2024-04-24	20.80	21.24	20.59	21.07	7557231
2024-04-25	20.96	21.38	20.92	21.21	3961370
2024-04-26	21.72	21.92	21.55	21.61	2927471
2024-04-29	21.50	21.50	21.11	21.34	5276664
2024-04-30	21.04	21.25	20.91	20.99	2270609
2024-05-01	20.93	21.25	20.93	21.07	1259329
2024-05-02	21.59	21.85	21.49	21.62	2792392
2024-05-03	21.63	21.71	21.28	21.48	4899466
2024-05-06	21.61	21.83	21.28	21.40	3427767
2024-05-07	21.02	21.06	20.30	20.55	4613196
2024-05-08	20.34	20.65	20.31	20.42	2929680
2024-05-09	20.90	21.13	20.73	21.01	3963934
2024-05-10	20.92	21.06	20.70	20.85	1967699
2024-05-13	21.17	22.16	21.15	21.77	3816537
2024-05-14	21.68	21.82	21.43	21.58	4862147
2024-05-15	21.45	21.66	21.16	21.39	4116092
2024-05-16	23.52	23.92	22.25	23.58	11776948
2024-05-17	23.93	24.74	23.88	24.59	7098515
2024-05-20	24.00	24.70	23.76	24.56	3728158
2024-05-21	24.70	25.12	24.62	24.75	4346843
2024-05-22	24.90	25.03	24.51	24.76	5945060
2024-05-23	24.62	24.74	24.36	24.51	3810620
2024-05-24	24.50	24.50	23.82	24.08	3491862
2024-05-28	24.06	24.68	24.06	24.66	3937813
2024-05-29	24.30	24.41	23.75	24.05	2568808
2024-05-30	23.91	24.00	23.53	23.86	3355686
2024-05-31	23.31	23.52	22.74	22.79	4673305
2024-06-03	23.69	23.69	23.04	23.14	2969495
2024-06-04	23.48	23.66	23.21	23.30	3318799
2024-06-05	23.40	23.66	23.11	23.51	1787391
2024-06-06	23.55	23.87	23.45	23.85	1845474
2024-06-07	23.74	24.07	23.53	23.66	2363294
2024-06-10	23.47	23.82	23.18	23.77	1862279
2024-06-11	23.48	23.48	22.33	22.86	2855023
2024-06-12	22.76	22.97	22.14	22.34	3367588
2024-06-13	22.48	22.64	22.39	22.47	1571931
2024-06-14	22.47	22.60	22.24	22.46	2115525
2024-06-17	22.32	22.50	21.93	22.41	1972076
2024-06-18	22.28	22.42	21.96	22.06	1934182
2024-06-20	21.70	21.85	21.19	21.45	3036751
2024-06-21	21.32	21.46	21.14	21.32	2327383
2024-06-24	21.51	22.16	21.51	22.02	2824162
2024-06-25	21.87	22.07	21.49	21.55	2047772
2024-06-26	21.48	21.63	21.09	21.10	2215920
2024-06-27	20.95	21.12	20.40	20.87	2196791
2024-06-28	21.00	21.11	20.65	20.75	2771267
2024-07-01	20.89	21.05	20.54	20.71	1115188
2024-07-02	20.61	20.88	20.50	20.57	1445960
2024-07-03	20.75	21.03	20.69	20.76	2269591
2024-07-05	20.13	20.21	19.63	20.01	4043035
2024-07-08	19.89	20.27	19.82	20.15	3453206
2024-07-09	20.35	20.58	20.14	20.36	1890007
2024-07-10	20.29	20.55	19.96	20.01	2446310
2024-07-11	20.49	20.56	20.12	20.24	2050518
2024-07-12	20.43	20.73	20.29	20.49	1181018
2024-07-15	20.25	20.31	20.05	20.05	1365049
2024-07-16	19.98	20.31	19.93	20.24	3146940
2024-07-17	20.16	20.32	20.04	20.17	902000
2024-07-18	20.05	20.17	19.88	20.01	3261921
2024-07-19	19.94	20.00	19.70	19.75	2169387
2024-07-22	20.10	20.80	20.10	20.48	2627237
2024-07-23	20.05	20.26	19.36	19.36	3262542
2024-07-24	19.30	19.49	19.26	19.42	3538887
2024-07-25	19.43	19.43	18.65	18.66	3057636
2024-07-26	18.85	19.37	18.81	19.17	2270389
2024-07-29	19.09	19.21	18.84	19.13	3008285
2024-07-30	18.93	18.95	18.55	18.64	1829047
2024-07-31	19.44	19.54	18.93	18.95	2062401
2024-08-01	19.02	19.19	18.43	18.50	2326911
2024-08-02	18.35	18.78	18.14	18.33	2368031
2024-08-05	18.63	20.11	18.56	19.17	5343987
2024-08-06	19.36	19.63	18.91	19.42	3951621
2024-08-07	19.83	20.06	19.56	19.58	2077523
2024-08-08	19.76	20.26	19.76	19.99	1757154
2024-08-09	20.00	20.11	19.66	19.80	1191501
2024-08-12	19.80	19.90	19.66	19.77	1289677
2024-08-13	19.75	19.98	19.66	19.91	1324544
2024-08-14	19.69	19.78	19.14	19.47	1508452
2024-08-15	19.54	19.90	19.40	19.70	1293262
2024-08-16	19.70	19.83	19.51	19.68	1864736
2024-08-19	19.78	20.47	19.78	20.40	2558385
2024-08-20	20.37	20.45	19.74	19.80	2630397
2024-08-21	20.41	21.43	20.22	21.01	2838414
2024-08-22	21.00	21.19	20.81	20.98	1654839
2024-08-23	20.80	20.88	20.39	20.58	1901062
2024-08-26	20.41	20.50	19.58	20.44	2276000
2024-08-27	20.79	21.11	20.73	20.90	1868790
2024-08-28	20.91	21.02	20.68	20.79	1229689
2024-08-29	21.15	21.43	21.13	21.30	1510957
2024-08-30	21.82	21.82	21.35	21.44	7012679
2024-09-03	22.12	22.56	21.91	22.15	4125999
2024-09-04	21.96	22.25	21.61	21.67	2719914
2024-09-05	21.72	21.82	21.48	21.49	1221779
2024-09-06	21.44	21.64	21.42	21.57	2376368
2024-09-09	21.51	22.02	21.38	21.54	3006116
2024-09-10	21.85	22.16	21.60	21.78	2504719
2024-09-11	21.66	22.00	21.53	21.95	2209974
2024-09-12	21.71	22.12	21.68	21.99	2663617
2024-09-13	22.00	22.06	21.88	22.01	2174276
2024-09-16	22.14	22.19	22.00	22.12	1147005
2024-09-17	22.15	22.49	22.11	22.34	2188462
2024-09-18	22.41	22.48	22.05	22.10	719912
2024-09-19	22.30	22.97	22.21	22.70	3818114
2024-09-20	22.38	22.50	21.70	21.85	3321170
2024-09-23	21.70	21.78	21.46	21.65	4166800
2024-09-24	22.50	23.18	22.34	23.07	4441950
2024-09-25	22.25	22.58	22.11	22.28	2667502
2024-09-26	23.67	24.64	23.30	23.94	6732914
2024-09-27	24.12	24.31	23.91	24.12	3940032
2024-09-30	24.75	25.49	24.70	24.77	7707047
2024-10-01	25.00	25.51	24.55	25.40	2657283
2024-10-02	26.99	27.05	26.29	26.96	8018010
2024-10-03	26.42	26.82	26.25	26.48	4265490
2024-10-04	27.00	27.50	26.75	26.99	5655243
2024-10-07	27.20	27.50	26.18	26.78	3492780
2024-10-08	25.70	26.14	25.54	26.01	3542056
2024-10-09	25.22	25.57	24.78	25.55	2801790
2024-10-10	26.12	26.42	25.68	25.69	1838055
2024-10-11	25.45	26.05	25.45	25.99	1286743
2024-10-14	25.68	26.05	25.66	25.93	1392431
2024-10-15	25.21	25.24	24.68	24.77	3536791
2024-10-16	25.48	25.65	25.16	25.41	1998954
2024-10-17	24.87	24.93	24.60	24.77	1788073
2024-10-18	25.50	25.70	25.14	25.17	1893638
2024-10-21	24.92	25.05	24.76	24.99	1962681
2024-10-22	24.89	25.36	24.81	25.17	1306080
2024-10-23	25.11	25.19	24.87	24.98	798331
2024-10-24	24.73	24.87	24.03	24.62	1481176
2024-10-25	23.97	24.37	23.65	24.23	2073688
2024-10-28	24.08	24.73	23.95	24.50	2385306
2024-10-29	24.05	24.14	23.56	23.76	1954470
2024-10-30	23.35	23.62	23.19	23.42	2373857
2024-10-31	23.26	23.26	22.97	23.11	1886467
2024-11-01	23.44	23.48	23.07	23.09	1012197
2024-11-04	22.68	22.80	22.28	22.46	2359470
2024-11-05	23.18	23.47	22.96	22.97	2089914
2024-11-06	22.50	22.85	22.02	22.69	2397447
2024-11-07	22.93	23.02	22.70	22.77	1280406
2024-11-08	22.12	22.70	21.85	21.95	2045650
2024-11-11	21.92	22.06	21.33	21.35	2348085
2024-11-12	21.07	21.21	20.81	20.82	4553896
2024-11-13	21.25	21.39	20.59	20.80	4079479
2024-11-14	20.69	20.95	20.47	20.92	2665074
2024-11-15	21.00	21.25	20.86	21.07	2317583
2024-11-18	21.00	21.07	20.63	20.80	5165499
2024-11-19	21.20	21.42	21.00	21.04	2668205
2024-11-20	20.51	20.72	19.50	20.00	6064947
2024-11-21	19.68	20.12	19.62	19.82	5111056
2024-11-22	19.50	19.63	19.17	19.28	4285262
2024-11-25	19.35	19.37	18.89	18.99	6969245
2024-11-26	19.00	19.23	18.65	18.79	4582238
2024-11-27	19.13	19.44	19.04	19.21	6308702
2024-11-29	19.03	19.16	18.80	19.00	1636936
2024-12-02	19.17	19.32	18.91	18.98	4182809
2024-12-03	19.02	19.34	18.98	19.01	4252959
2024-12-04	18.80	18.89	18.62	18.66	1913888
2024-12-05	18.74	18.84	18.64	18.64	1827014
2024-12-06	19.25	19.25	18.49	18.49	3004827
2024-12-09	19.66	19.89	19.32	19.39	3528044
2024-12-10	18.77	19.16	18.69	18.90	2768727
2024-12-11	18.75	18.88	18.51	18.67	2604303
2024-12-12	18.89	19.09	18.83	19.02	3243610
2024-12-13	19.30	19.30	19.07	19.21	4586097
2024-12-16	19.30	19.60	19.20	19.37	5198498
2024-12-17	19.60	20.08	19.60	20.05	4555834
2024-12-18	19.84	20.09	19.67	19.68	3505675
2024-12-19	19.66	20.04	19.60	19.72	3466418
2024-12-20	19.42	20.02	19.26	19.83	2615626
2024-12-23	19.78	19.85	19.65	19.80	1123773
2024-12-24	20.08	20.14	19.76	19.76	1258733
2024-12-26	19.83	19.96	19.71	19.91	1494805
2024-12-27	19.77	19.77	19.56	19.74	949648
2024-12-30	19.53	19.57	19.16	19.29	1764257
2024-12-31	19.37	19.70	19.07	19.55	1759878
2025-01-02	19.16	19.28	18.83	19.03	2545053
2025-01-03	19.25	19.41	19.18	19.28	2062767
2025-01-06	19.19	19.37	18.87	18.91	2496379
2025-01-07	18.94	19.12	18.89	19.09	968677
2025-01-08	18.88	18.97	18.72	18.93	2959075
2025-01-10	18.36	18.50	17.89	17.93	2777311
2025-01-13	18.08	18.35	17.98	18.10	1585123
2025-01-14	18.68	18.78	18.49	18.55	1856152
2025-01-15	18.48	18.71	18.25	18.35	1692853
2025-01-16	18.65	18.86	18.49	18.81	2264608
2025-01-17	19.08	19.24	18.98	19.09	2103412
2025-01-21	19.45	19.54	19.09	19.22	1794780
2025-01-22	19.30	19.35	18.61	18.76	5196479
2025-01-23	18.51	18.67	18.45	18.46	2087758
2025-01-24	18.76	18.76	18.28	18.68	8662515
2025-01-27	18.75	19.16	18.75	19.03	2316035
2025-01-28	19.12	19.26	18.94	19.01	2075807
2025-01-29	19.02	19.21	18.55	18.56	2005716
2025-01-30	18.36	19.12	18.30	19.08	2783676
2025-01-31	19.01	19.08	18.56	18.66	2308946
2025-02-03	18.28	18.72	18.21	18.43	2224580
2025-02-04	18.74	18.94	18.62	18.80	2037936
2025-02-05	18.98	19.20	18.93	18.96	3234963
2025-02-06	19.25	19.25	18.94	19.10	2112867
2025-02-07	19.32	19.42	19.11	19.23	2024408
2025-02-10	19.45	19.70	19.36	19.66	1524072
2025-02-11	18.95	19.08	18.60	18.93	1485079
2025-02-12	19.33	19.68	19.21	19.64	1872427
2025-02-13	19.30	19.94	19.30	19.93	3054297
2025-02-14	20.22	20.31	19.98	20.09	1893538
2025-02-18	20.23	20.29	19.72	19.78	1798805
2025-02-19	19.83	20.03	19.77	20.00	2291381
2025-02-20	20.40	21.06	20.36	20.59	2125612
2025-02-21	21.12	21.25	20.76	20.78	4596752
2025-02-24	19.96	20.19	19.62	19.81	2568791
2025-02-25	19.65	19.81	19.51	19.59	1989803
2025-02-26	19.80	19.93	19.46	19.53	1905835
2025-02-27	19.53	19.90	19.44	19.67	1334757
2025-02-28	19.27	19.64	19.25	19.39	1682468
2025-03-03	19.70	20.00	19.59	19.83	2804210
2025-03-04	20.34	20.68	20.17	20.59	2512888
2025-03-05	20.54	20.87	20.37	20.80	3029928
2025-03-06	20.65	20.83	20.20	20.50	3426994
2025-03-07	20.30	20.44	19.98	20.12	2158044
2025-03-10	20.23	20.59	19.90	20.01	1859299
2025-03-11	20.31	20.56	19.55	19.66	3520482
2025-03-12	19.25	19.64	19.13	19.19	3929848

Explore More About ZTO

Coins representing dividend payouts and trends

ZTO Dividend History

Discover ZTO Express (Cayman)'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

ZTO Stock Split History

Discover ZTO Express (Cayman)'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

ZTO Historical Prices

Explore ZTO Express (Cayman)'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics