Date,Open,High,Low,Close,Volume
2019-08-20,0.65,0.65,0.395,0.395,36507.45360511105
2019-08-21,0.39,0.39,0.295,0.365,36818.78105668796
2019-08-22,0.305,0.335,0.305,0.325,23399.24956900923
2019-08-23,0.335,0.35,0.315,0.335,141492.74921407565
2019-08-26,0.315,0.355,0.315,0.355,23247.135178987934
2019-08-27,0.355,0.355,0.325,0.355,100681.4724672954
2019-08-28,0.33,0.335,0.315,0.315,72463.23902241152
2019-08-29,0.315,0.335,0.305,0.315,121645.87770003044
2019-08-30,0.335,0.345,0.315,0.345,33660.88631984586
2019-09-03,0.325,0.345,0.315,0.335,289847.8856099787
2019-09-04,0.335,0.355,0.335,0.355,254808.8429165399
2019-09-05,0.335,0.455,0.335,0.4,45340.22918568097
2019-09-06,0.36,0.4,0.355,0.365,20120.677416083563
2019-09-09,0.355,0.395,0.355,0.385,36887.739580164285
2019-09-10,0.395,0.425,0.395,0.415,25118.14217624988
2019-09-11,0.41,0.455,0.405,0.455,21963.2897272082
2019-09-12,0.475,0.475,0.445,0.45,49437.17675692121
2019-09-13,0.45,0.495,0.45,0.475,33466.1799006186
2019-09-16,0.465,0.475,0.445,0.465,19643.038231416693
2019-09-17,0.445,0.465,0.425,0.445,185427.44143595983
2019-09-18,0.445,0.45,0.445,0.445,15125.2408477842
2019-09-19,0.445,0.445,0.425,0.445,42930.73724774364
2019-09-20,0.445,0.46,0.445,0.46,99924.95690092284
2019-09-23,0.465,0.465,0.465,0.465,3549.335767163574
2019-09-24,0.46,0.495,0.46,0.46,430781.8679647095
2019-09-25,0.465,0.495,0.465,0.47,19146.131224013792
2019-09-26,0.47,0.495,0.47,0.47,42900.314369739375
2019-09-27,0.47,0.495,0.465,0.465,45634.3170063888
2019-09-30,0.465,0.465,0.445,0.445,17244.701348747592
2019-10-01,0.445,0.465,0.4,0.445,8624.885914207483
2019-10-02,0.405,0.445,0.405,0.445,7611.804076665653
2019-10-03,0.405,0.41,0.405,0.405,5352.398336882669
2019-10-04,0.465,0.465,0.405,0.405,25215.495385863505
2019-10-07,0.41,0.415,0.405,0.405,152.11439002129603
2019-10-08,0.415,0.42,0.405,0.405,127427.23861677316
2019-10-09,0.395,0.405,0.395,0.395,4375.823952945949
2019-10-10,0.405,0.405,0.405,0.405,7113.882973329277
2019-10-11,0.4,0.405,0.395,0.395,58206.06429368218
2019-10-15,0.39,0.39,0.39,0.39,507.0479667376534
2019-10-16,0.39,0.39,0.39,0.39,2917.554000608457
2019-10-17,0.39,0.39,0.39,0.39,0.0
2019-10-18,0.39,0.395,0.39,0.395,21251.39438190853
2019-10-21,0.39,0.39,0.39,0.39,34479.26173816043
2019-10-22,0.39,0.39,0.385,0.39,13528.039752560591
2019-10-23,0.385,0.385,0.385,0.385,6591.623567589494
2019-10-24,0.385,0.39,0.385,0.39,11357.874454923436
2019-10-25,0.425,0.425,0.385,0.385,52520.02839468614
2019-10-28,0.385,0.385,0.36,0.385,40056.789372274616
2019-10-29,0.385,0.385,0.365,0.385,8700.943109218133
2019-10-30,0.42,0.42,0.355,0.355,3351.587060135889
2019-10-31,0.35,0.41,0.345,0.345,74990.36608863198
2019-11-01,0.335,0.335,0.335,0.335,3042.2878004259205
2019-11-04,0.335,0.335,0.335,0.335,0.0
2019-11-05,0.335,0.345,0.335,0.345,17366.39286076463
2019-11-06,0.34,0.395,0.34,0.355,39079.20089240442
2019-11-07,0.355,0.395,0.355,0.395,19521.34671939965
2019-11-08,0.365,0.365,0.355,0.355,7035.797586451678
2019-11-11,0.345,0.345,0.34,0.345,56262.04238921002
2019-11-12,0.34,0.34,0.34,0.34,14856.505425413245
2019-11-13,0.34,0.34,0.335,0.335,2028.1918669506133
2019-11-14,0.325,0.335,0.325,0.335,7949.49802251293
2019-11-15,0.335,0.335,0.325,0.325,358989.96045025863
2019-11-18,0.34,0.345,0.325,0.335,51656.01865936517
2019-11-19,0.335,0.335,0.325,0.335,3174.12027177771
2019-11-20,0.335,0.34,0.325,0.325,65977.08143190345
2019-11-21,0.325,0.335,0.31,0.315,208903.7622959132
2019-11-22,0.3,0.315,0.3,0.315,20.281918669506137
2019-11-25,0.295,0.315,0.295,0.295,37318.73035189129
2019-11-26,0.295,0.315,0.295,0.315,1533.313051414664
2019-11-27,0.295,0.295,0.295,0.295,11155.055268228374
2019-11-28,0.295,0.295,0.295,0.295,1015.110029408782
2019-11-29,0.275,0.285,0.275,0.285,3802.859750532401
2019-12-02,0.275,0.285,0.275,0.285,9600.44620221073
2019-12-03,0.295,0.305,0.28,0.28,51516.07342054559
2019-12-04,0.28,0.295,0.28,0.295,30666.26102829328
2019-12-05,0.28,0.28,0.28,0.28,30068.95852347632
2019-12-06,0.285,0.285,0.285,0.285,54761.180407666565
2019-12-09,0.275,0.275,0.275,0.275,190092.28272994625
2019-12-10,0.27,0.285,0.26,0.275,86432.41050603388
2019-12-11,0.26,0.295,0.26,0.285,3422449.041679343
2019-12-12,0.29,0.295,0.285,0.285,60389.41283845452
2019-12-13,0.305,0.315,0.305,0.315,267581.3811986614
2019-12-16,0.3,0.315,0.295,0.315,85389.91988642125
2019-12-17,0.305,0.32,0.305,0.32,63888.04380894433
2019-12-18,0.325,0.325,0.325,0.325,10648.00730149072
2019-12-19,0.325,0.325,0.325,0.325,42132.64374809857
2019-12-20,0.325,0.325,0.32,0.32,22817.1585031944
2019-12-23,0.32,0.345,0.31,0.345,31887.232532197548
2019-12-24,0.345,0.345,0.345,0.345,0.0
2019-12-27,0.365,0.395,0.345,0.395,185528.85102930732
2019-12-30,0.35,0.355,0.345,0.345,42604.19835716459
2019-12-31,0.375,0.38,0.37,0.38,10140.959334753068
2020-01-02,0.395,0.445,0.35,0.445,48107.69698813508
2020-01-03,0.385,0.445,0.385,0.445,10140.959334753068
2020-01-06,0.395,0.395,0.385,0.395,5175.9456444579655
2020-01-07,0.395,0.395,0.38,0.395,13349.55886826894
2020-01-08,0.415,0.415,0.355,0.355,34873.74505628233
2020-01-09,0.355,0.375,0.355,0.365,40533.41446100801
2020-01-10,0.355,0.395,0.355,0.385,63856.60683500659
2020-01-13,0.385,0.415,0.385,0.385,30941.081026265085
2020-01-14,0.385,0.41,0.35,0.355,68093.49964506642
2020-01-15,0.375,0.4,0.375,0.38,37145.31994726701
2020-01-16,0.385,0.385,0.355,0.38,30372.17320758544
2020-01-17,0.37,0.41,0.37,0.41,4821.012067741609
2020-01-20,0.42,0.42,0.375,0.39,26901.936923232937
2020-01-21,0.385,0.385,0.35,0.355,38825.6769090356
2020-01-22,0.37,0.37,0.36,0.37,45378.76483115303
2020-01-23,0.395,0.395,0.395,0.395,57854.17300476625
2020-01-24,0.395,0.395,0.375,0.375,55369.63796775176
2020-01-27,0.39,0.39,0.375,0.375,10224.115201298044
2020-01-28,0.375,0.395,0.355,0.36,46655.51161139844
2020-01-29,0.385,0.395,0.36,0.36,94792.6173816043
2020-01-30,0.36,0.375,0.36,0.36,5095.832065713416
2020-01-31,0.385,0.385,0.385,0.385,40411.72294899097
2020-02-03,0.365,0.385,0.36,0.36,25403.10313355644
2020-02-04,0.36,0.38,0.36,0.38,13253.219754588785
2020-02-05,0.38,0.38,0.36,0.36,12176.249873238008
2020-02-06,0.36,0.375,0.36,0.375,36507.45360511105
2020-02-07,0.36,0.375,0.36,0.375,271.77771017138224
2020-02-10,0.36,0.375,0.36,0.375,35.493357671635735
2020-02-11,0.36,0.37,0.36,0.36,5602.88003245107
2020-02-12,0.36,0.36,0.36,0.36,13839.367204137512
2020-02-13,0.36,0.37,0.355,0.355,20124.733799817463
2020-02-14,0.355,0.365,0.345,0.355,103853.56454720616
2020-02-18,0.365,0.385,0.365,0.385,51749.31548524491
2020-02-19,0.36,0.385,0.36,0.36,34631.37612818173
2020-02-20,0.355,0.355,0.345,0.345,79099.48281107393
2020-02-21,0.345,0.345,0.345,0.345,1360.9167427238615
2020-02-24,0.345,0.35,0.345,0.35,1521.1439002129605
2020-02-25,0.375,0.375,0.345,0.345,24845.350370145017
2020-02-26,0.325,0.345,0.325,0.335,64374.80985701248
2020-02-27,0.315,0.345,0.315,0.345,105989.25058310515
2020-02-28,0.3,0.335,0.3,0.305,63676.09775884799
2020-03-02,0.345,0.345,0.34,0.345,5070.479667376534
2020-03-03,0.335,0.375,0.315,0.315,99736.33505729644
2020-03-04,0.33,0.33,0.325,0.325,8214.177061149985
2020-03-05,0.325,0.335,0.325,0.335,67763.91846668696
2020-03-06,0.34,0.34,0.325,0.33,94979.21103336375
2020-03-09,0.295,0.3,0.285,0.3,8112.767467802454
2020-03-10,0.305,0.31,0.3,0.3,13709.562924652671
2020-03-11,0.295,0.335,0.29,0.29,40310.31335564345
2020-03-12,0.285,0.285,0.26,0.275,60592.232025149584
2020-03-13,0.275,0.275,0.265,0.265,6288.408883480378
2020-03-16,0.305,0.31,0.305,0.31,6739.681573876889
2020-03-17,0.31,0.31,0.31,0.31,0.0
2020-03-18,0.275,0.275,0.265,0.265,19674.47520535443
2020-03-19,0.265,0.275,0.265,0.275,9633.911368015417
2020-03-20,0.265,0.265,0.265,0.265,557.7527634114188
2020-03-23,0.265,0.275,0.265,0.275,2864.821012067742
2020-03-24,0.235,0.275,0.235,0.265,9502.078896663625
2020-03-25,0.24,0.24,0.235,0.235,25352.39833688267
2020-03-26,0.24,0.24,0.235,0.235,113.57874454923436
2020-03-27,0.25,0.25,0.235,0.235,64902.13974241963
2020-03-30,0.245,0.245,0.23,0.235,34482.30402596086
2020-03-31,0.235,0.235,0.235,0.235,0.0
2020-04-01,0.265,0.27,0.265,0.27,1064.8007301490725
2020-04-02,0.27,0.27,0.27,0.27,0.0
2020-04-03,0.27,0.28,0.27,0.28,7402.90031436974
2020-04-06,0.245,0.26,0.235,0.255,69465.57144305852
2020-04-07,0.26,0.26,0.235,0.235,37318.73035189129
2020-04-08,0.235,0.235,0.235,0.235,0.0
2020-04-09,0.255,0.265,0.235,0.265,45127.26903965115
2020-04-13,0.3,0.315,0.3,0.315,43606.12513943819
2020-04-14,0.295,0.315,0.295,0.315,12980.427948483926
2020-04-15,0.315,0.315,0.315,0.315,6794.442754284555
2020-04-16,0.315,0.315,0.3,0.3,11966.33201500862
2020-04-17,0.37,0.37,0.315,0.355,3650.745360511105
2020-04-20,0.335,0.335,0.305,0.335,1191.5627218334855
2020-04-21,0.335,0.335,0.335,0.335,507.0479667376534
2020-04-22,0.335,0.335,0.335,0.335,11.155055268228375
2020-04-23,0.335,0.335,0.335,0.335,0.0
2020-04-24,0.31,0.335,0.31,0.335,22048.47378562012
2020-04-27,0.345,0.345,0.345,0.345,23318.121894331205
2020-04-28,0.345,0.345,0.345,0.345,659.1623567589494
2020-04-29,0.305,0.385,0.305,0.345,42905.38484940676
2020-04-30,0.365,0.375,0.365,0.365,32458.168542744144
2020-05-01,0.375,0.375,0.375,0.375,4276.4425514653685
2020-05-04,0.375,0.395,0.365,0.395,104799.71605313865
2020-05-05,0.38,0.42,0.38,0.38,4659.770814319035
2020-05-06,0.39,0.395,0.38,0.395,36752.86482101207
2020-05-07,0.365,0.365,0.355,0.355,14734.813913396209
2020-05-08,0.355,0.355,0.355,0.355,0.0
2020-05-11,0.375,0.38,0.375,0.38,4269.343879931042
2020-05-12,0.365,0.375,0.365,0.375,48341.95314876788
2020-05-13,0.385,0.385,0.355,0.355,51316.29652165095
2020-05-14,0.355,0.355,0.335,0.335,48169.55684007707
2020-05-15,0.325,0.335,0.325,0.335,507.0479667376534
2020-05-19,0.335,0.335,0.335,0.335,6262.04238921002
2020-05-20,0.34,0.34,0.34,0.34,5070.479667376534
2020-05-21,0.355,0.355,0.355,0.355,13487.47591522158
2020-05-22,0.355,0.375,0.355,0.375,26134.26630159213
2020-05-25,0.375,0.375,0.375,0.375,38.53564547206166
2020-05-26,0.375,0.375,0.355,0.375,3359.699827603692
2020-05-27,0.37,0.39,0.37,0.39,79809.34996450665
2020-05-28,0.39,0.395,0.38,0.395,55268.22837440422
2020-05-29,0.385,0.395,0.38,0.395,193895.14248047865
2020-06-01,0.385,0.385,0.385,0.385,315890.8832775581
2020-06-02,0.37,0.37,0.365,0.365,230706.82486563228
2020-06-03,0.355,0.355,0.35,0.355,146029.8144204442
2020-06-04,0.355,0.355,0.355,0.355,92789.77791299055
2020-06-05,0.385,0.405,0.36,0.36,59333.73897170673
2020-06-08,0.36,0.385,0.36,0.385,30712.909441233143
2020-06-09,0.385,0.385,0.37,0.385,1216.9151201703685
2020-06-10,0.375,0.375,0.37,0.37,22163.06662610283
2020-06-11,0.375,0.395,0.375,0.395,24552.276645370654
2020-06-12,0.375,0.425,0.375,0.405,81558.66544975156
2020-06-15,0.375,0.395,0.375,0.375,48423.0808234459
2020-06-16,0.375,0.405,0.375,0.395,54561.40350877193
2020-06-17,0.385,0.425,0.38,0.395,38738.46465875672
2020-06-18,0.42,0.425,0.42,0.425,43859.64912280702
2020-06-19,0.44,0.445,0.415,0.42,89240.442145827
2020-06-22,0.395,0.395,0.395,0.395,507.0479667376534
2020-06-23,0.415,0.415,0.415,0.415,19774.870702768483
2020-06-24,0.425,0.425,0.405,0.425,15718.486968867255
2020-06-25,0.425,0.425,0.425,0.425,507.0479667376534
2020-06-26,0.425,0.425,0.425,0.425,507.0479667376534
2020-06-29,0.415,0.425,0.415,0.425,6084.575600851841
2020-06-30,0.415,0.44,0.415,0.425,13183.247135178988
2020-07-02,0.405,0.425,0.405,0.425,157167.63005780347
2020-07-03,0.425,0.425,0.405,0.41,7605.719501064801
2020-07-06,0.44,0.47,0.415,0.415,69986.81675286482
2020-07-07,0.48,0.48,0.415,0.43,117422.16813710578
2020-07-08,0.43,0.47,0.43,0.445,60854.88287191968
2020-07-09,0.465,0.465,0.435,0.445,1096377.6493256262
2020-07-10,0.47,0.485,0.44,0.455,38656.32288814522
2020-07-13,0.45,0.475,0.45,0.465,14400.162255349356
2020-07-14,0.485,0.485,0.455,0.455,816.347226447622
2020-07-15,0.455,0.475,0.455,0.455,1805.090761586046
2020-07-16,0.455,0.455,0.435,0.455,32984.48433221783
2020-07-17,0.475,0.475,0.455,0.455,153183.247135179
2020-07-20,0.475,0.475,0.445,0.46,67010.4451881148
2020-07-21,0.455,0.495,0.45,0.495,144713.51789879324
2020-07-22,0.475,0.505,0.475,0.475,122275.6312747186
2020-07-23,0.485,0.485,0.445,0.445,129454.41638779028
2020-07-24,0.47,0.47,0.445,0.445,26742.72386167732
2020-07-27,0.465,0.475,0.44,0.47,82756.31274718589
2020-07-28,0.475,0.485,0.435,0.45,67071.29094412332
2020-07-29,0.455,0.475,0.435,0.455,12793.83429672447
2020-07-30,0.44,0.46,0.415,0.425,85706.31781766555
2020-07-31,0.42,0.44,0.42,0.44,37825.77831862895
2020-08-04,0.45,0.45,0.445,0.45,7200.081127674678
2020-08-05,0.465,0.475,0.44,0.445,77758.84798701957
2020-08-06,0.43,0.475,0.43,0.435,74825.06845147551
2020-08-07,0.44,0.495,0.44,0.445,51712.8080316398
2020-08-10,0.45,0.505,0.45,0.465,3706.5206368522463
2020-08-11,0.465,0.465,0.445,0.445,5572.457154446811
2020-08-12,0.49,0.49,0.455,0.475,105202.31213872832
2020-08-13,0.485,0.485,0.465,0.475,549.6399959436163
2020-08-14,0.475,0.475,0.465,0.465,38153.331305141466
2020-08-17,0.465,0.485,0.45,0.465,470632.7958624886
2020-08-18,0.475,0.475,0.43,0.445,52818.17259912788
2020-08-19,0.445,0.46,0.44,0.44,7078.389615657641
2020-08-20,0.445,0.445,0.41,0.425,57461.71787851131
2020-08-21,0.415,0.445,0.41,0.41,131472.46729540615
2020-08-24,0.42,0.435,0.415,0.42,74518.81147956596
2020-08-25,0.44,0.44,0.415,0.415,86767.06216408072
2020-08-26,0.44,0.44,0.42,0.435,12032.248250684515
2020-08-27,0.435,0.455,0.425,0.425,33344.48838860156
2020-08-28,0.445,0.445,0.445,0.445,3057.49923942805
2020-08-31,0.465,0.465,0.425,0.46,907.6158604603996
2020-09-01,0.47,0.47,0.435,0.435,22012.980427948485
2020-09-02,0.435,0.435,0.425,0.425,6607.849102525099
2020-09-03,0.425,0.465,0.425,0.465,23324.20646993205
2020-09-04,0.435,0.475,0.435,0.455,33459.08122908427
2020-09-08,0.455,0.59,0.455,0.57,87150.39042693439
2020-09-09,0.57,0.57,0.505,0.505,22624.480275834096
2020-09-10,0.515,0.53,0.505,0.505,13114.288611702668
2020-09-11,0.53,0.53,0.515,0.515,27448.53463137613
2020-09-14,0.525,0.53,0.515,0.515,27564.14156779232
2020-09-15,0.53,0.53,0.505,0.53,3183.247135178988
2020-09-16,0.54,0.57,0.505,0.57,43582.80093296826
2020-09-17,0.57,0.57,0.54,0.57,14598.925058310517
2020-09-18,0.56,0.56,0.53,0.55,55376.73663928608
2020-09-21,0.57,0.57,0.54,0.54,44233.85052225941
2020-09-22,0.56,0.56,0.54,0.56,19810.36406044012
2020-09-23,0.57,0.57,0.55,0.55,11559.67954568502
2020-09-24,0.56,0.61,0.56,0.61,45992.29287090559
2020-09-25,0.62,0.62,0.59,0.59,3710.577020586148
2020-09-28,0.6,0.68,0.59,0.64,90067.94442754285
2020-09-29,0.68,0.68,0.66,0.66,17759.86208295305
2020-09-30,0.67,0.67,0.64,0.66,6274.211540411723
2020-10-01,0.64,0.67,0.63,0.63,155738.76888753675
2020-10-02,0.64,0.64,0.63,0.64,13906.297535746882
2020-10-05,0.61,0.61,0.6,0.6,11153.027076361424
2020-10-06,0.63,0.63,0.58,0.6,8399.756616975967
2020-10-07,0.59,0.59,0.57,0.57,19861.068857113885
2020-10-08,0.525,0.54,0.515,0.54,109497.00841699624
2020-10-09,0.54,0.54,0.54,0.54,662.2046445593753
2020-10-13,0.54,0.55,0.53,0.55,28648.210120677417
2020-10-14,0.54,0.54,0.53,0.53,8112.767467802454
2020-10-15,0.54,0.54,0.54,0.54,10191.664131426833
2020-10-16,0.53,0.54,0.53,0.54,54926.478044823045
2020-10-19,0.54,0.55,0.515,0.525,202341.54751039448
2020-10-20,0.525,0.525,0.495,0.505,54152.72284758138
2020-10-21,0.505,0.525,0.495,0.525,135457.8643139641
2020-10-22,0.525,0.525,0.515,0.525,116112.97028698916
2020-10-23,0.515,0.56,0.515,0.54,42317.20920799108
2020-10-26,0.53,0.54,0.525,0.54,22055.57245715445
2020-10-27,0.525,0.525,0.525,0.525,23537.16661596188
2020-10-28,0.515,0.525,0.515,0.515,28666.46384747997
2020-10-29,0.505,0.505,0.47,0.47,31711.79393570632
2020-10-30,0.475,0.485,0.47,0.47,5064.395091775682
2020-11-02,0.475,0.57,0.475,0.475,7144.305851333536
2020-11-03,0.47,0.47,0.415,0.435,34301.79494980225
2020-11-04,0.48,0.485,0.48,0.48,6287.394787546902
2020-11-05,0.48,0.48,0.445,0.48,278.8763817057094
2020-11-06,0.48,0.48,0.48,0.48,0.0
2020-11-09,0.445,0.45,0.445,0.445,15160.734205455836
2020-11-10,0.445,0.475,0.435,0.435,10453.300882263462
2020-11-11,0.435,0.435,0.435,0.435,507.0479667376534
2020-11-12,0.435,0.435,0.435,0.435,780.8538687759863
2020-11-13,0.435,0.435,0.435,0.435,0.0
2020-11-16,0.49,0.49,0.435,0.435,6696.075448737451
2020-11-17,0.44,0.47,0.435,0.435,354.9335767163574
2020-11-18,0.435,0.455,0.425,0.425,3061.555623161951
2020-11-19,0.44,0.455,0.425,0.425,11164.182131629652
2020-11-20,0.445,0.445,0.425,0.425,35.493357671635735
2020-11-23,0.445,0.47,0.445,0.45,5450.765642429774
2020-11-24,0.455,0.465,0.445,0.45,50299.15830037522
2020-11-25,0.435,0.435,0.435,0.435,507.0479667376534
2020-11-26,0.485,0.495,0.47,0.495,10850.826488185783
2020-11-27,0.47,0.65,0.47,0.65,27071.29094412332
2020-11-30,0.58,0.58,0.515,0.53,9545.685021803063
2020-12-01,0.53,0.56,0.53,0.53,3069.668390629753
2020-12-02,0.505,0.515,0.495,0.495,11793.935706317818
2020-12-03,0.56,0.56,0.56,0.56,2231.011053645675
2020-12-04,0.495,0.495,0.495,0.495,760.5719501064801
2020-12-07,0.53,0.54,0.495,0.53,22320.2514957915
2020-12-08,0.525,0.525,0.515,0.515,4056.383733901227
2020-12-09,0.495,0.515,0.485,0.495,26062.265490315385
2020-12-10,0.495,0.515,0.485,0.515,20535.44265287496
2020-12-11,0.495,0.495,0.495,0.495,5070.479667376534
2020-12-14,0.495,0.495,0.495,0.495,17898.793225839167
2020-12-15,0.495,0.515,0.495,0.515,42098.16448636041
2020-12-16,0.495,0.495,0.485,0.495,39656.22147855187
2020-12-17,0.495,0.495,0.485,0.485,14812.899300273806
2020-12-18,0.495,0.495,0.49,0.495,11260.521245309808
2020-12-21,0.495,0.495,0.495,0.495,5577.527634114187
2020-12-22,0.49,0.495,0.485,0.495,8163.47226447622
2020-12-23,0.485,0.485,0.485,0.485,8619.815434540107
2020-12-24,0.475,0.475,0.475,0.475,1014.0959334753068
2020-12-29,0.505,0.56,0.505,0.505,13569.61768583308
2020-12-30,0.495,0.515,0.495,0.515,17386.674779434135
2020-12-31,0.515,0.515,0.515,0.515,0.0
2021-01-04,0.54,0.54,0.515,0.525,15490.315383835312
2021-01-05,0.56,0.56,0.505,0.525,28099.584220667275
2021-01-06,0.525,0.525,0.505,0.505,33206.57134164892
2021-01-07,0.495,0.57,0.495,0.525,163927.59355034988
2021-01-08,0.525,0.525,0.525,0.525,2028.1918669506133
2021-01-11,0.505,0.525,0.505,0.525,4991.38018456546
2021-01-12,0.505,0.57,0.505,0.54,17457.661494777407
2021-01-13,0.53,0.57,0.53,0.57,14031.031335564345
2021-01-14,0.58,0.59,0.54,0.55,9234.357570226144
2021-01-15,0.61,0.62,0.56,0.57,77215.29256667681
2021-01-18,0.64,0.64,0.56,0.57,109370.24642531184
2021-01-19,0.6,0.6,0.56,0.57,67804.48230402597
2021-01-20,0.59,0.6,0.57,0.6,26766.048068147247
2021-01-21,0.59,0.6,0.57,0.59,68958.52347632086
2021-01-22,0.57,0.6,0.57,0.59,43864.7196024744
2021-01-25,0.59,0.6,0.57,0.59,138271.9805293581
2021-01-26,0.6,0.61,0.58,0.58,62536.253929621744
2021-01-27,0.59,0.59,0.57,0.57,21032.34966027786
2021-01-28,0.57,0.6,0.57,0.59,126192.06976980023
2021-01-29,0.59,0.59,0.56,0.56,53602.06875570429
2021-02-01,0.61,0.62,0.55,0.55,199688.67254842308
2021-02-02,0.56,0.58,0.55,0.56,114187.20210931957
2021-02-03,0.56,0.56,0.53,0.54,29167.427238616776
2021-02-04,0.55,0.55,0.525,0.525,16598.72223912382
2021-02-05,0.54,0.54,0.525,0.54,39559.88236487172
2021-02-08,0.54,0.54,0.515,0.53,16179.90061859852
2021-02-09,0.54,0.54,0.53,0.54,11160.12574789575
2021-02-10,0.55,0.55,0.54,0.54,24549.234357570225
2021-02-11,0.55,0.59,0.55,0.56,1115961.869992901
2021-02-12,0.56,0.61,0.56,0.61,54574.58675590711
2021-02-16,0.61,0.65,0.57,0.59,304358.5843220769
2021-02-17,0.59,0.62,0.59,0.62,36620.018253726805
2021-02-18,0.58,0.73,0.58,0.65,47788.25676909036
2021-02-19,0.65,0.67,0.65,0.66,92250.27887638172
2021-02-22,0.65,0.65,0.6,0.65,259392.5565358483
2021-02-23,0.65,0.68,0.64,0.68,196629.1451171281
2021-02-24,0.64,0.68,0.63,0.68,102554.5076564243
2021-02-25,0.69,0.74,0.69,0.7,257591.52215799617
2021-02-26,0.69,0.69,0.62,0.64,77111.85478146233
2021-03-01,0.64,0.64,0.61,0.62,58757.73248149275
2021-03-02,0.62,0.68,0.62,0.66,83942.804989352
2021-03-03,0.64,0.73,0.64,0.67,4713730.858939256
2021-03-04,0.67,0.67,0.59,0.6,1058308.4879829632
2021-03-05,0.58,0.61,0.57,0.61,54211.54041172295
2021-03-08,0.61,0.63,0.58,0.58,424069.5669810365
2021-03-09,0.62,0.62,0.59,0.62,36507.45360511105
2021-03-10,0.62,0.62,0.57,0.61,37496.19714024947
2021-03-11,0.58,0.59,0.58,0.59,10445.18811479566
2021-03-12,0.61,0.62,0.58,0.58,11026.26508467701
2021-03-15,0.6,0.6,0.6,0.6,20788.96663624379
2021-03-16,0.62,0.62,0.59,0.59,4361.626609877295
2021-03-17,0.59,0.62,0.58,0.62,19242.470337693947
2021-03-18,0.62,0.62,0.6,0.6,43099.07717270054
2021-03-19,0.62,0.62,0.59,0.59,63482.4054355542
2021-03-22,0.59,0.62,0.59,0.6,47321.77263969171
2021-03-23,0.59,0.61,0.59,0.61,60289.01734104047
2021-03-24,0.59,0.61,0.58,0.6,25638.373390122702
2021-03-25,0.57,0.6,0.525,0.54,62650.84677010446
2021-03-26,0.56,0.56,0.53,0.53,13428.658351080012
2021-03-29,0.56,0.56,0.53,0.53,8113.78156373593
2021-03-30,0.55,0.56,0.53,0.54,44113.17310617585
2021-03-31,0.56,0.58,0.54,0.54,13183.247135178988
2021-04-01,0.55,0.58,0.54,0.56,27301.490721022208
2021-04-05,0.59,0.59,0.58,0.58,2215.7996146435453
2021-04-06,0.58,0.58,0.57,0.57,9684.61616468918
2021-04-07,0.57,0.57,0.57,0.57,10140.959334753068
2021-04-08,0.55,0.59,0.54,0.59,12574.789575093804
2021-04-09,0.55,0.59,0.55,0.55,20373.18730351892
2021-04-12,0.58,0.58,0.54,0.56,23821.113477334955
2021-04-13,0.56,0.57,0.55,0.57,8211.134773349559
2021-04-14,0.56,0.57,0.55,0.57,42686.340127776086
2021-04-15,0.55,0.57,0.54,0.55,39706.92627522564
2021-04-16,0.56,0.57,0.54,0.54,7103.742013994524
2021-04-19,0.55,0.55,0.54,0.55,98028.597505324
2021-04-20,0.54,0.55,0.54,0.54,60389.41283845452
2021-04-21,0.55,0.55,0.54,0.54,101.40959334753067
2021-04-22,0.55,0.55,0.54,0.54,15319.94726701146
2021-04-23,0.55,0.58,0.53,0.55,195756.00851840584
2021-04-26,0.53,0.56,0.53,0.53,219031.5383835311
2021-04-27,0.53,0.53,0.515,0.525,17366.39286076463
2021-04-28,0.515,0.54,0.515,0.54,2765.439610587161
2021-04-29,0.54,0.54,0.525,0.54,37686.84717574283
2021-04-30,0.54,0.59,0.54,0.59,52225.9405739783
2021-05-03,0.56,0.59,0.56,0.58,16797.485042084983
2021-05-04,0.56,0.58,0.55,0.57,44113.17310617585
2021-05-05,0.55,0.59,0.55,0.55,37014.5015718487
2021-05-06,0.55,0.57,0.55,0.57,12876.990163269444
2021-05-07,0.57,0.57,0.55,0.55,32311.124632390227
2021-05-10,0.57,0.57,0.54,0.55,55547.10475610993
2021-05-11,0.54,0.55,0.54,0.54,175185.07250785924
2021-05-12,0.54,0.54,0.54,0.54,9710.982658959538
2021-05-13,0.57,0.69,0.54,0.68,168383.53108204037
2021-05-14,0.71,0.955,0.7,0.71,179580.16428354123
2021-05-17,0.75,0.935,0.73,0.81,551864.9224216611
2021-05-18,0.86,0.88,0.7,0.73,500125.747895751
2021-05-19,0.71,0.73,0.64,0.72,107974.85042084982
2021-05-20,0.73,0.76,0.71,0.73,128100.59831660076
2021-05-21,0.72,0.81,0.72,0.74,146111.95619105568
2021-05-25,0.77,0.77,0.69,0.71,138427.1372071798
2021-05-26,0.71,0.745,0.71,0.745,51324.409289118754
2021-05-27,0.74,0.77,0.73,0.75,85875.67183855594
2021-05-28,0.73,0.74,0.72,0.74,272081.9389514248
2021-05-31,0.73,0.73,0.7,0.71,3490.518203022006
2021-06-01,0.72,0.74,0.65,0.65,151871.00699726195
2021-06-02,0.69,0.7,0.6,0.64,137866.34215596796
2021-06-03,0.64,0.68,0.64,0.67,46379.67751749315
2021-06-04,0.69,0.69,0.68,0.68,204639.4888956496
2021-06-07,0.69,0.79,0.69,0.79,207407.9707940372
2021-06-08,0.8,0.84,0.79,0.82,16737.65338200994
2021-06-09,0.79,0.82,0.75,0.79,5097.860257580367
2021-06-10,0.83,0.83,0.73,0.73,18294.29063989453
2021-06-11,0.74,0.74,0.7,0.7,39042.69343879931
2021-06-14,0.72,0.74,0.71,0.71,25351.384240949195
2021-06-15,0.74,0.74,0.71,0.71,52935.80772741102
2021-06-16,0.71,0.77,0.71,0.76,73394.17908934185
2021-06-17,0.72,0.74,0.69,0.71,193697.39377345092
2021-06-18,0.69,0.71,0.69,0.71,50917.75681979516
2021-06-21,0.7,0.74,0.69,0.69,23068.65429469628
2021-06-22,0.7,0.71,0.68,0.68,40590.20383328263
2021-06-23,0.67,0.67,0.67,0.67,18850.015211439004
2021-06-24,0.66,0.66,0.65,0.65,9238.413953960046
2021-06-25,0.67,0.67,0.65,0.65,17389.71706723456
2021-06-28,0.65,0.67,0.65,0.65,217.01652976371565
2021-06-29,0.67,0.67,0.65,0.67,28650.238312544367
2021-06-30,0.64,0.67,0.64,0.67,10648.00730149072
2021-07-02,0.64,0.67,0.64,0.67,23145.7255856404
2021-07-05,0.67,0.67,0.67,0.67,5992.292870905588
2021-07-06,0.72,0.74,0.69,0.69,32045.431497819696
2021-07-07,0.67,0.67,0.65,0.67,8859.14207484028
2021-07-08,0.7,0.71,0.6,0.62,37475.91522157996
2021-07-09,0.65,0.65,0.62,0.62,304.22878004259206
2021-07-12,0.62,0.64,0.6,0.61,94035.08771929824
2021-07-13,0.67,0.67,0.62,0.62,10648.00730149072
2021-07-14,0.67,0.67,0.67,0.67,8619.815434540107
2021-07-15,0.64,0.66,0.62,0.62,37724.36872528141
2021-07-16,0.62,0.62,0.61,0.61,15941.588074231822
2021-07-19,0.62,0.64,0.59,0.59,43408.37643241051
2021-07-20,0.66,0.66,0.59,0.59,304.22878004259206
2021-07-21,0.6,0.63,0.59,0.59,27431.29500050705
2021-07-22,0.61,0.63,0.6,0.6,10140.959334753068
2021-07-23,0.65,0.65,0.59,0.59,15951.729033566577
2021-07-26,0.59,0.63,0.525,0.6,136430.38231416693
2021-07-27,0.6,0.63,0.6,0.63,19267.82273603083
2021-07-28,0.63,0.63,0.61,0.61,7154.44681066829
2021-07-29,0.61,0.62,0.6,0.62,19774.870702768483
2021-07-30,0.6,0.62,0.6,0.62,6084.575600851841
2021-08-03,0.6,0.63,0.6,0.6,4309.907717270054
2021-08-04,0.6,0.6,0.59,0.6,8619.815434540107
2021-08-05,0.62,0.63,0.6,0.61,3924.5512625494375
2021-08-06,0.63,0.63,0.59,0.59,3343.4742926680865
2021-08-09,0.59,0.59,0.59,0.59,7611.804076665653
2021-08-10,0.62,0.63,0.59,0.59,14424.500557752765
2021-08-11,0.6,0.62,0.6,0.62,2711.6925261129704
2021-08-12,0.6,0.6,0.59,0.59,13183.247135178988
2021-08-13,0.6,0.63,0.59,0.59,3234.966027786229
2021-08-16,0.59,0.61,0.59,0.6,19215.08974749012
2021-08-17,0.64,0.64,0.64,0.64,2028.1918669506133
2021-08-18,0.63,0.63,0.59,0.59,9633.911368015417
2021-08-19,0.59,0.59,0.59,0.59,19774.870702768483
2021-08-20,0.59,0.59,0.59,0.59,0.0
2021-08-23,0.6,0.6,0.58,0.58,7352.195517695975
2021-08-24,0.58,0.59,0.58,0.59,35493.357671635735
2021-08-25,0.61,0.61,0.61,0.61,18760.774769293177
2021-08-26,0.61,0.61,0.61,0.61,0.0
2021-08-27,0.57,0.59,0.57,0.58,7086.502383125444
2021-08-30,0.63,0.64,0.58,0.58,1215.901024236893
2021-08-31,0.62,0.64,0.6,0.6,23192.373998580268
2021-09-01,0.64,0.68,0.61,0.67,37304.53300882263
2021-09-02,0.69,0.74,0.67,0.73,120201.80509076158
2021-09-03,0.73,0.73,0.72,0.72,23729.84484332218
2021-09-07,0.72,0.72,0.61,0.64,5249.974647601664
2021-09-08,0.71,0.71,0.64,0.71,14177.06114998479
2021-09-09,0.71,0.71,0.71,0.71,0.0
2021-09-10,0.71,0.71,0.69,0.69,7606.733596998276
2021-09-13,0.71,0.73,0.71,0.71,79613.62944934591
2021-09-14,0.71,0.73,0.71,0.73,13926.57945441639
2021-09-15,0.71,0.72,0.71,0.72,92084.98123922524
2021-09-16,0.73,0.73,0.65,0.65,211337.592536254
2021-09-17,0.67,0.72,0.67,0.68,17123.009836730555
2021-09-20,0.69,0.69,0.66,0.67,39537.57225433526
2021-09-21,0.67,0.81,0.67,0.77,134966.02778622857
2021-09-22,0.78,0.8,0.77,0.79,79551.76959740392
2021-09-23,0.77,0.77,0.74,0.74,73521.95517695975
2021-09-24,0.72,0.72,0.7,0.7,30549.639995943617
2021-09-27,0.68,0.79,0.68,0.79,43099.07717270054
2021-09-28,0.78,0.78,0.75,0.75,16803.569617685833
2021-09-29,0.7,0.77,0.7,0.77,696.6839062975358
2021-09-30,0.79,0.82,0.77,0.81,716360.4096947572
2021-10-01,0.81,0.81,0.77,0.81,19293.17513436772
2021-10-04,0.78,0.78,0.76,0.76,40056.789372274616
2021-10-05,0.78,0.81,0.78,0.78,164281.51303113275
2021-10-06,0.8,0.83,0.8,0.83,543606.1251394382
2021-10-07,0.83,0.83,0.78,0.78,476681.8781056688
2021-10-08,0.78,0.79,0.78,0.78,74127.3704492445
2021-10-12,0.78,0.78,0.74,0.74,20844.74191258493
2021-10-13,0.74,0.83,0.74,0.79,1770737.2477436366
2021-10-14,0.8,0.88,0.79,0.85,510176.4526924247
2021-10-15,0.85,1.035,0.85,0.895,559854.984281513
2021-10-18,0.895,0.925,0.885,0.885,390830.54456951626
2021-10-19,0.895,0.945,0.895,0.915,268198.96562214784
2021-10-20,0.885,0.945,0.885,0.945,557816.6514552276
2021-10-21,0.925,0.985,0.925,0.935,332764.4255146537
2021-10-22,0.955,0.975,0.925,0.965,776977.9941182436
2021-10-25,0.965,1.085,0.965,1.055,265942.6021701653
2021-10-26,1.075,1.235,1.075,1.135,521233.140655106
2021-10-27,1.125,1.155,1.115,1.115,138000.2028191867
2021-10-28,1.135,1.175,1.115,1.135,1088187.8105668796
2021-10-29,1.115,1.115,1.045,1.095,26098.772943920496
2021-11-01,1.135,1.135,1.055,1.055,64540.10749416895
2021-11-02,1.095,1.125,1.035,1.075,158078.2882060643
2021-11-03,1.075,1.135,0.985,1.045,566615.9618699929
2021-11-04,1.075,1.105,0.985,1.035,715377.7507352196
2021-11-05,1.085,1.225,1.085,1.215,205929.4189230301
2021-11-08,1.205,1.37,1.205,1.35,361407.56515566376
2021-11-09,1.42,1.43,1.26,1.28,292300.9836730555
2021-11-10,1.235,1.36,1.235,1.29,147505.32400365075
2021-11-11,1.28,1.28,1.24,1.28,45835.10800121692
2021-11-12,1.28,1.37,1.26,1.37,106483.11530270764
2021-11-15,1.35,1.4,1.33,1.38,390432.0048676605
2021-11-16,1.38,1.42,1.38,1.39,325438.5964912281
2021-11-17,1.3,1.41,1.3,1.38,187149.3763310009
2021-11-18,1.41,1.41,1.33,1.33,200881.24936619005
2021-11-19,1.3,1.33,1.235,1.28,188519.41993712605
2021-11-22,1.27,1.3,1.26,1.28,25161.74830138931
2021-11-23,1.35,1.36,1.28,1.3,108955.48118852044
2021-11-24,1.4,1.4,1.32,1.37,85482.20261636752
2021-11-25,1.37,1.38,1.32,1.32,25137.409998985902
2021-11-26,1.32,1.38,1.31,1.35,63948.88956495285
2021-11-29,1.3,1.38,1.28,1.33,57287.29337795356
2021-11-30,1.37,1.37,1.225,1.225,64711.48970692628
2021-12-01,1.235,1.33,1.235,1.25,12269.546699117736
2021-12-02,1.26,1.37,1.26,1.37,125605.9223202515
2021-12-03,1.38,1.38,1.27,1.28,13255.247946455736
2021-12-06,1.32,1.33,1.25,1.33,82507.85924348443
2021-12-07,1.36,1.595,1.33,1.595,412258.3916438496
2021-12-08,1.605,1.605,1.57,1.605,42177.26396917149
2021-12-09,1.605,1.625,1.51,1.615,86521.6509481797
2021-12-10,1.675,1.745,1.625,1.705,66373.5929418923
2021-12-13,1.705,1.705,1.56,1.685,93813.00070986716
2021-12-14,1.665,1.665,1.59,1.655,30584.119257681778
2021-12-15,1.605,1.635,1.53,1.58,113534.12432816144
2021-12-16,1.665,1.665,1.645,1.645,7605.719501064801
2021-12-17,1.675,1.705,1.625,1.705,106391.84666869488
2021-12-20,1.725,1.775,1.625,1.625,51174.3230909644
2021-12-21,1.625,1.665,1.53,1.53,126389.81847682792
2021-12-22,1.56,1.775,1.53,1.745,450425.92029205966
2021-12-23,1.745,1.865,1.695,1.865,109098.46871514044
2021-12-24,1.875,2.15,1.875,2.11,224091.87709157288
2021-12-29,1.845,1.97,1.745,1.825,311781.7665551161
2021-12-30,1.815,1.825,1.725,1.735,154616.1646891796
2021-12-31,1.775,1.825,1.765,1.825,8305.445695162764
2022-01-04,1.785,1.785,1.725,1.735,109684.6161646892
2022-01-05,1.835,1.835,1.735,1.735,38878.40989757631
2022-01-06,1.735,1.735,1.725,1.725,27629.043707534733
2022-01-07,1.725,1.745,1.725,1.745,85901.02423689282
2022-01-10,1.745,1.805,1.665,1.675,48183.75418314573
2022-01-11,1.725,1.765,1.625,1.625,58447.41912584931
2022-01-12,1.745,1.855,1.745,1.775,178628.9422979414
2022-01-13,1.785,1.835,1.775,1.785,59467.59963492546
2022-01-14,1.775,1.805,1.765,1.775,44673.96815738769
2022-01-17,1.755,1.775,1.745,1.755,55131.32542338505
2022-01-18,1.775,1.775,1.755,1.765,134694.2500760572
2022-01-19,1.775,1.915,1.765,1.855,370941.0810262651
2022-01-20,1.865,1.875,1.825,1.845,162935.807727411
2022-01-21,1.865,1.865,1.815,1.825,263999.5943616266
2022-01-24,1.775,1.805,1.725,1.735,207082.44599939155
2022-01-25,1.745,1.895,1.725,1.865,83417.50329581178
2022-01-26,1.865,2.0,1.845,1.865,68935.19926985093
2022-01-27,1.875,1.875,1.755,1.775,41506.94655714431
2022-01-28,1.755,1.775,1.725,1.725,246643.3424601968
2022-01-31,1.735,1.775,1.725,1.725,113602.0687557043
2022-02-01,1.775,1.795,1.725,1.775,27001.31832471352
2022-02-02,1.745,1.765,1.735,1.765,9660.277862285771
2022-02-03,1.755,1.835,1.745,1.745,125739.78298347024
2022-02-04,1.745,1.845,1.745,1.815,34799.716053138625
2022-02-07,1.815,1.855,1.725,1.735,110530.3721732076
2022-02-08,1.745,1.745,1.675,1.725,86059.22320251496
2022-02-09,1.755,1.825,1.755,1.785,118114.7956596694
2022-02-10,1.855,2.08,1.835,2.03,228631.98458574183
2022-02-11,2.04,2.07,1.97,2.02,89092.3841395396
2022-02-14,2.07,2.345,2.04,2.27,295913.19338809454
2022-02-15,2.28,2.615,2.28,2.485,369920.90051718894
2022-02-16,2.575,2.615,2.505,2.535,468073.2177263969
2022-02-17,2.575,2.605,2.485,2.515,113156.88064090864
2022-02-18,2.515,2.72,2.515,2.72,102301.99776898896
2022-02-22,2.66,2.94,2.565,2.92,297992.09005171893
2022-02-23,2.93,2.96,2.78,2.89,162483.52094108102
2022-02-24,2.87,2.89,2.625,2.74,368528.5468005273
2022-02-25,2.84,2.84,2.565,2.605,213114.28861170268
2022-02-28,2.73,2.79,2.635,2.72,414108.1026265085
2022-03-01,2.72,2.75,2.71,2.71,142467.29540614542
2022-03-02,2.72,2.74,2.635,2.67,86180.914714532
2022-03-03,2.655,2.655,2.465,2.505,140861.98154345402
2022-03-04,2.505,2.565,2.465,2.465,110489.80833586858
2022-03-07,2.565,2.565,2.06,2.365,350739.27593550354
2022-03-08,2.345,2.365,2.18,2.315,320769.69881350774
2022-03-09,2.315,2.355,2.27,2.29,119906.70317412028
2022-03-10,2.29,2.3,2.27,2.3,44123.3140655106
2022-03-11,2.3,2.335,2.27,2.305,311270.6622046446
2022-03-14,2.3,2.305,2.2,2.28,319113.6801541426
2022-03-15,2.27,2.385,2.24,2.325,65049.18365277356
2022-03-16,2.335,2.335,2.3,2.305,17644.255146536863
2022-03-17,2.315,2.425,2.3,2.365,36183.95700233242
2022-03-18,2.355,2.465,2.305,2.305,68139.13396207281
2022-03-21,2.345,2.345,2.29,2.305,23673.055471047563
2022-03-22,2.305,2.425,2.19,2.425,208708.04178075248
2022-03-23,2.525,2.81,2.475,2.81,632076.8684717575
2022-03-24,2.79,3.045,2.79,2.92,479752.560592232
2022-03-25,2.96,2.96,2.84,2.86,71689.48382516987
2022-03-28,2.87,2.94,2.82,2.84,79570.02332420647
2022-03-29,2.82,2.86,2.68,2.68,57636.14237906906
2022-03-30,2.7,3.045,2.7,2.97,131957.20515160734
2022-03-31,3.055,3.145,2.98,3.01,241542.439914816
2022-04-01,3.025,3.275,3.0,3.025,106743.7379576108
2022-04-04,3.055,3.105,2.98,3.01,64937.63310009127
2022-04-05,3.045,3.225,2.95,3.155,229480.78288206065
2022-04-06,3.155,3.225,3.115,3.145,105970.9968563026
2022-04-07,3.185,3.315,3.105,3.255,271307.16965824965
2022-04-08,3.245,3.64,3.225,3.46,274135.4832167123
2022-04-11,3.68,3.775,3.41,3.55,354782.47642226954
2022-04-12,3.59,3.735,3.57,3.735,185920.29205962885
2022-04-13,3.745,3.975,3.7,3.965,576088.6319845858
2022-04-14,3.965,4.12,3.795,4.035,555574.4853463138
2022-04-18,3.945,4.035,3.885,4.025,109447.31771625596
2022-04-19,3.945,4.045,3.895,4.035,81073.92759355035
2022-04-20,4.025,4.045,3.945,4.005,35906.09471656019
2022-04-21,3.985,4.17,3.745,3.805,464255.1465368624
2022-04-22,3.785,3.905,3.46,3.755,275231.7209207991
2022-04-25,3.755,3.765,3.44,3.58,202264.4762194504
2022-04-26,3.65,3.735,3.095,3.4,408364.26325930434
2022-04-27,3.44,3.71,3.4,3.43,296749.82253321167
2022-04-28,3.42,3.64,3.225,3.6,271451.1712808032
2022-04-29,3.65,3.67,3.47,3.56,84730.75752966231
2022-05-02,3.52,3.53,3.085,3.235,289715.03904269345
2022-05-03,3.325,3.61,3.205,3.54,101696.5824967042
2022-05-04,3.7,3.7,3.105,3.115,438430.17949498026
2022-05-05,3.165,3.235,2.615,2.96,618547.8146232634
2022-05-06,3.035,3.035,2.66,2.7,140923.841395396
2022-05-09,2.605,2.615,2.335,2.405,355333.13051414664
2022-05-10,2.435,2.555,2.345,2.485,287902.8496095731
2022-05-11,2.455,2.67,2.27,2.305,232003.8535645472
2022-05-12,2.27,2.445,2.03,2.25,306110.9420951222
2022-05-13,2.315,2.68,2.315,2.645,171914.61312240138
2022-05-16,2.575,2.77,2.575,2.75,82731.97444478248
2022-05-17,2.8,3.195,2.67,2.67,164266.30159213062
2022-05-18,2.625,2.73,2.495,2.565,260638.88043808943
2022-05-19,2.605,2.82,2.545,2.74,286470.9461515059
2022-05-20,2.75,2.85,2.72,2.77,41339.62072812088
2022-05-24,2.95,3.035,2.86,2.91,249994.92952033263
2022-05-25,3.025,3.095,2.91,2.96,423414.46100801136
2022-05-26,3.155,3.295,2.97,3.01,285605.9223202515
2022-05-27,2.98,3.01,2.83,2.84,136245.81685427442
2022-05-30,2.9,2.91,2.595,2.75,292106.27725382824
2022-05-31,2.83,2.89,2.625,2.77,619508.1634722645
2022-06-01,2.8,2.9,2.74,2.89,104143.59598418012
2022-06-02,2.91,2.92,2.78,2.87,105366.59567995132
2022-06-03,2.87,2.87,2.67,2.67,97267.01145928404
2022-06-06,2.76,2.78,2.575,2.585,118441.33455024846
2022-06-07,2.635,2.85,2.595,2.8,161544.4681066829
2022-06-08,2.8,2.8,2.71,2.73,59758.64516783288
2022-06-09,2.76,2.8,2.615,2.615,225989.2505831052
2022-06-10,2.74,2.74,2.545,2.645,89291.14694250077
2022-06-13,2.68,2.68,2.515,2.555,131923.73998580265
2022-06-14,2.615,2.625,2.315,2.355,445591.72497718286
2022-06-15,2.445,2.475,2.315,2.325,110262.6508467701
2022-06-16,2.3,2.395,2.21,2.335,541600.243383024
2022-06-17,2.305,2.455,2.2,2.25,395497.4140553697
2022-06-20,2.26,2.495,2.26,2.405,149291.14694250075
2022-06-21,2.525,2.525,2.25,2.25,73248.14927492141
2022-06-22,2.26,2.26,2.04,2.05,179929.01328465674
2022-06-23,2.12,2.14,1.97,2.09,321563.73592941894
2022-06-24,2.08,2.11,1.99,2.07,172883.07473887032
2022-06-27,2.09,2.26,2.09,2.2,31221.985599837742
2022-06-28,2.26,2.27,2.11,2.11,68501.1662103235
2022-06-29,2.12,2.12,1.98,2.02,90316.3979312443
2022-06-30,2.02,2.05,1.875,1.875,210802.14988337897
2022-07-04,1.925,1.97,1.725,1.725,253033.16093702463
2022-07-05,1.635,1.655,1.48,1.605,456995.2337491127
2022-07-06,1.605,1.745,1.53,1.57,226496.2985498428
2022-07-07,1.635,1.765,1.625,1.65,93921.508974749
2022-07-08,1.755,1.795,1.675,1.695,62316.195112057605
2022-07-11,1.705,1.715,1.625,1.625,72440.92891187506
2022-07-12,1.625,1.655,1.48,1.49,586203.2248250685
2022-07-13,1.54,1.59,1.49,1.52,54366.69708954467
2022-07-14,1.52,1.52,1.355,1.44,133005.7803468208
2022-07-15,1.42,1.46,1.34,1.34,218579.2515972011
2022-07-18,1.41,1.49,1.35,1.42,561984.5857418112
2022-07-19,1.45,1.745,1.39,1.615,188498.12392252308
2022-07-20,1.605,1.725,1.605,1.655,84633.40432004868
2022-07-21,1.645,1.715,1.645,1.705,22738.05902038333
2022-07-22,1.705,1.765,1.58,1.58,1169250.5831051618
2022-07-25,1.595,1.715,1.595,1.675,61838.555927390735
2022-07-26,1.675,1.705,1.675,1.675,30035.49335767164
2022-07-27,1.685,1.715,1.685,1.695,8885.508569110638
2022-07-28,1.715,1.99,1.715,1.865,82241.15201298043
2022-07-29,1.865,1.945,1.815,1.895,56536.86238718183
2022-08-02,1.895,1.945,1.805,1.865,97073.31913599028
2022-08-03,2.03,2.03,1.785,1.805,27202.10931954163
2022-08-04,1.825,1.845,1.685,1.745,32871.91968360207
2022-08-05,1.775,1.785,1.625,1.705,91453.19947267012
2022-08-08,1.775,1.915,1.675,1.835,147009.43109218133
2022-08-09,1.815,2.04,1.805,2.04,49382.41557651354
2022-08-10,2.02,2.19,1.96,2.17,85442.65287496198
2022-08-11,2.17,2.2,2.07,2.07,63680.15414258189
2022-08-12,2.12,2.15,2.07,2.15,12273.603082851638
2022-08-15,2.12,2.15,1.96,1.99,283748.0985701248
2022-08-16,2.07,2.11,2.02,2.02,90709.86715343271
2022-08-17,2.05,2.12,2.02,2.06,30051.71889260724
2022-08-18,2.02,2.22,2.02,2.17,33690.29510191664
2022-08-19,2.17,2.24,2.12,2.12,18197.95152621438
2022-08-22,2.07,2.07,1.95,1.97,52961.1601257479
2022-08-23,1.99,2.11,1.99,2.08,13803.873846465876
2022-08-24,2.07,2.29,2.02,2.02,91782.7806510496
2022-08-25,2.08,2.27,2.08,2.18,129167.42723861676
2022-08-26,2.19,2.19,2.07,2.09,36159.618699929015
2022-08-29,2.05,2.495,2.05,2.455,81875.06338099584
2022-08-30,2.465,2.465,2.315,2.325,86287.3947875469
2022-08-31,2.335,2.365,2.2,2.22,209153.2298955481
2022-09-01,2.17,2.24,1.945,2.01,413840.381300071
2022-09-02,2.04,2.22,2.03,2.17,158691.81624581685
2022-09-06,2.17,2.18,2.01,2.02,1091442.044417402
2022-09-07,2.03,2.08,2.0,2.05,21970.38839874252
2022-09-08,2.09,2.13,2.02,2.13,59388.50015211439
2022-09-09,2.15,2.27,2.14,2.23,92008.92404421458
2022-09-12,2.24,2.345,2.22,2.23,22360.815333130515
2022-09-13,2.24,2.24,2.06,2.07,56687.96268126965
2022-09-14,2.11,2.16,2.02,2.15,929589.2911469424
2022-09-15,2.15,2.27,2.14,2.26,50078.0853868776
2022-09-16,2.3,2.325,2.22,2.22,18513.3353615252
2022-09-19,2.22,2.24,2.22,2.24,7914.0046648412945
2022-09-20,2.24,2.25,2.17,2.17,633233.9519318527
2022-09-21,2.18,2.18,2.07,2.08,40003.042287800425
2022-09-22,2.08,2.17,2.07,2.07,28696.88672548424
2022-09-23,1.97,1.99,1.915,1.915,156749.82253321164
2022-09-26,1.925,1.99,1.845,1.845,79095.42642734003
2022-09-27,1.865,2.01,1.865,1.915,144974.14055369637
2022-09-28,1.945,2.09,1.935,2.07,9101.51100294088
2022-09-29,2.1,2.1,2.07,2.07,4603.995537977893
2022-09-30,2.07,2.07,1.935,1.935,158931.14288611704
2022-10-03,1.97,2.09,1.97,2.05,93643.64668897678
2022-10-04,2.08,2.21,2.07,2.1,141465.36862387182
2022-10-05,2.11,2.11,2.02,2.03,20482.70966433425
2022-10-06,2.06,2.12,2.01,2.07,146206.2671128689
2022-10-07,2.05,2.17,2.05,2.16,44541.121590102426
2022-10-11,2.1,2.14,1.99,2.09,146206.2671128689
2022-10-12,2.11,2.12,2.04,2.12,94452.89524389007
2022-10-13,2.1,2.12,2.03,2.1,123028.09045735728
2022-10-14,2.12,2.17,2.12,2.16,16517.594564445797
2022-10-17,2.17,2.17,2.15,2.15,24923.435757022617
2022-10-18,2.1,2.14,2.09,2.12,36857.31670216002
2022-10-19,2.05,2.17,2.05,2.17,38780.04259202921
2022-10-20,2.16,2.27,2.09,2.27,111473.48139133962
2022-10-21,2.355,2.465,2.27,2.3,157437.3795761079
2022-10-24,2.365,2.445,2.305,2.345,55710.374201399456
2022-10-25,2.325,2.425,2.305,2.315,77499.2394280499
2022-10-26,2.395,2.465,2.315,2.355,51567.79231315283
2022-10-27,2.395,2.405,2.345,2.345,13305.9527431295
2022-10-28,2.345,2.355,2.335,2.355,33363.7562113376
2022-10-31,2.385,2.385,2.355,2.365,17442.450055775276
2022-11-01,2.355,2.465,2.355,2.445,71593.14471148972
2022-11-02,2.435,2.435,2.395,2.415,12787.74972112362
2022-11-03,2.425,2.455,2.365,2.455,54368.72528141162
2022-11-04,2.445,2.66,2.445,2.605,393715.6475002535
2022-11-07,2.615,2.73,2.565,2.655,113601.05465977082
2022-11-08,2.66,3.055,2.66,2.74,98568.09654193289
2022-11-09,2.78,2.93,2.75,2.76,76871.51404522869
2022-11-10,2.89,2.94,2.68,2.91,510106.4800730149
2022-11-11,2.91,2.93,2.86,2.92,166226.5490315384
2022-11-14,2.91,2.96,2.91,2.93,196751.8507250786
2022-11-15,2.91,2.91,2.88,2.91,52567.69090355948
2022-11-16,2.87,3.165,2.87,3.165,105766.1494777406
2022-11-17,3.115,3.155,3.055,3.145,389093.3982354731
2022-11-18,3.145,3.255,3.095,3.115,198534.63137612812
2022-11-21,3.115,3.275,3.115,3.165,84623.26336071393
2022-11-22,3.205,3.235,3.145,3.235,39409.79616671737
2022-11-23,3.185,3.255,3.145,3.185,16568.299361119563
2022-11-24,3.175,3.4,3.115,3.175,59486.86745766149
2022-11-25,3.38,3.39,3.205,3.305,256232.6336071393
2022-11-28,3.265,3.315,3.065,3.085,91596.18699929012
2022-11-29,3.045,3.155,3.035,3.115,165926.3766352297
2022-11-30,3.135,3.205,3.055,3.195,223818.07118953453
2022-12-01,3.195,3.315,3.195,3.305,48212.14886928304
2022-12-02,3.295,3.295,3.165,3.195,116218.43626407058
2022-12-05,3.205,3.305,3.115,3.155,271273.704492445
2022-12-06,3.145,3.195,3.085,3.195,177332.92769495994
2022-12-07,3.205,3.245,3.135,3.155,88395.70023324207
2022-12-08,3.165,3.205,3.145,3.155,54134.46912077883
2022-12-09,3.155,3.205,3.135,3.155,104273.40026366495
2022-12-12,3.165,3.195,3.015,3.035,103182.23303924552
2022-12-13,3.075,3.075,2.92,2.96,95856.4040158199
2022-12-14,2.92,2.96,2.86,2.88,85877.70003042289
2022-12-15,2.86,2.92,2.78,2.89,133954.9741405537
2022-12-16,2.88,3.105,2.84,3.025,76630.15921306156
2022-12-19,3.065,3.105,2.99,2.99,41478.551871007
2022-12-20,3.035,3.035,2.93,2.95,52570.73319135991
2022-12-21,2.96,2.97,2.91,2.96,54867.66048068147
2022-12-22,2.91,2.95,2.9,2.92,25860.4603995538
2022-12-23,2.91,2.94,2.89,2.91,28400.77071290944
2022-12-28,2.96,2.97,2.76,2.91,76375.62113375925
2022-12-29,2.91,3.145,2.91,3.055,51469.42500760572
2022-12-30,3.035,3.085,3.0,3.035,13440.827502281716
2023-01-03,3.045,3.185,3.025,3.185,222906.39894534025
2023-01-04,3.185,3.355,3.095,3.315,250484.7378562012
2023-01-05,3.305,3.355,3.245,3.335,128486.96886725484
2023-01-06,3.335,3.365,3.325,3.365,99930.0273805902
2023-01-09,3.355,3.4,3.315,3.39,472326.3360713924
2023-01-10,3.4,3.64,3.4,3.55,307275.12422675185
2023-01-11,3.61,3.62,3.46,3.46,84023.93266403001
2023-01-12,3.52,3.7,3.43,3.54,99362.13365784404
2023-01-13,3.55,3.55,3.295,3.355,220434.03305952743
2023-01-16,3.335,3.46,3.325,3.4,29446.303620322484
2023-01-17,3.43,3.45,3.38,3.44,40824.45999391543
2023-01-18,3.44,3.45,3.215,3.275,129893.5199269851
2023-01-19,3.235,3.38,3.135,3.295,137383.6324916337
2023-01-20,3.355,3.355,3.225,3.355,96609.87729439203
2023-01-23,3.355,3.54,3.155,3.305,160410.7088530575
2023-01-24,3.235,3.305,3.235,3.285,61670.21600243383
2023-01-25,3.265,3.305,3.125,3.155,116653.48341953148
2023-01-26,3.105,3.215,3.01,3.065,233248.14927492145
2023-01-27,3.075,3.215,3.075,3.215,18780.042592029207
2023-01-30,3.255,3.355,3.065,3.115,22529.155258087416
2023-01-31,3.105,3.215,3.085,3.185,18954.46709258696
2023-02-01,3.175,3.175,3.085,3.125,16225.534935604908
2023-02-02,3.125,3.185,3.01,3.055,182650.8467701045
2023-02-03,3.01,3.045,2.96,3.015,96592.63766352295
2023-02-06,3.01,3.095,3.01,3.055,69070.07402900314
2023-02-07,3.045,3.095,3.035,3.055,29457.45867559071
2023-02-08,3.095,3.125,3.015,3.055,86740.69566981036
2023-02-09,3.035,3.115,3.035,3.115,45668.79626812696
2023-02-10,3.055,3.145,2.98,3.115,66027.78622857723
2023-02-13,3.095,3.165,3.075,3.095,17345.096846161647
2023-02-14,3.085,3.135,2.89,2.97,123783.59192779635
2023-02-15,2.99,3.055,2.99,3.055,38927.08650238313
2023-02-16,3.0,3.205,2.97,3.195,36677.821721934895
2023-02-17,3.205,3.205,3.095,3.135,15666.768076260014
2023-02-21,3.175,3.275,3.115,3.235,179181.62458168544
2023-02-22,3.245,3.245,2.97,3.045,82381.09725180002
2023-02-23,3.015,3.155,2.88,3.155,129292.16103843423
2023-02-24,3.145,3.155,3.055,3.145,20104.45188114796
2023-02-27,3.135,3.175,3.115,3.125,5223.608153331305
2023-02-28,3.165,3.355,3.115,3.215,21972.41659060947
2023-03-01,3.215,3.52,3.215,3.52,319546.69911773654
2023-03-02,3.48,3.65,3.42,3.42,59954.365682993615
2023-03-03,3.44,3.55,3.43,3.51,65414.25818882466
2023-03-06,3.48,3.49,3.4,3.49,36763.00578034682
2023-03-07,3.41,3.42,3.345,3.345,82430.78795254031
2023-03-08,3.305,3.345,3.195,3.225,74903.15383835312
2023-03-09,3.245,3.255,2.95,2.95,135743.83936720414
2023-03-10,2.99,3.035,2.73,2.85,221244.29571037425
2023-03-13,2.82,3.055,2.67,2.94,55672.85265186087
2023-03-14,2.88,3.145,2.78,2.96,46430.38231416692
2023-03-15,2.96,3.045,2.92,3.01,67270.05374708447
2023-03-16,3.045,3.105,2.96,3.055,88461.61646891796
2023-03-17,3.065,3.175,3.055,3.075,72620.4238921002
2023-03-20,3.145,3.255,3.135,3.255,33407.36233647703
2023-03-21,3.215,3.59,3.215,3.59,148045.8371361931
2023-03-22,3.55,3.6,3.49,3.55,49536.558158401785
2023-03-23,3.58,3.58,3.41,3.43,49473.68421052632
2023-03-24,3.41,3.45,3.275,3.42,60336.6798499138
2023-03-27,3.45,3.45,3.235,3.41,59427.03579758645
2023-03-28,3.46,3.815,3.45,3.7,331846.66869485856
2023-03-29,3.69,3.755,3.63,3.72,87419.12584930535
2023-03-30,3.805,4.765,3.69,4.19,641767.5692120475
2023-03-31,4.26,4.34,3.945,4.065,179127.87749721124
2023-04-03,4.11,4.34,4.11,4.34,94560.38941283846
2023-04-04,4.93,5.415,4.84,5.415,2391059.730250482
2023-04-05,5.345,5.475,5.325,5.455,975806.7133150796
2023-04-06,5.425,5.77,5.395,5.73,1022325.3219754588
2023-04-10,5.77,6.065,5.68,6.035,937793.3272487578
2023-04-11,6.065,6.46,6.065,6.34,1699993.9154243993
2023-04-12,6.45,6.45,5.955,6.22,448900.7200081128
2023-04-13,6.41,6.655,6.31,6.49,731060.7443464152
2023-04-14,6.51,6.635,6.175,6.23,275077.5783389109
2023-04-17,6.165,6.565,6.165,6.49,260991.78582293887
2023-04-18,6.54,6.575,6.135,6.37,363914.4103032147
2023-04-19,6.21,6.55,6.21,6.53,405590.7108812494
2023-04-20,6.39,6.755,6.34,6.735,795853.3617280195
2023-04-21,6.755,6.755,6.34,6.685,262264.4762194504
2023-04-24,6.665,6.675,6.33,6.43,169358.07727411014
2023-04-25,6.41,6.45,6.015,6.33,302353.7166615962
2023-04-26,6.38,6.39,6.185,6.3,274005.67893722747
2023-04-27,6.26,6.37,6.035,6.035,231767.56921204747
2023-04-28,6.045,6.065,5.53,6.035,940892.4044214584
2023-05-01,5.77,6.25,5.76,5.79,222507.85924348445
2023-05-02,5.61,6.045,5.55,5.975,212253.32116418213
2023-05-03,5.915,5.955,5.67,5.875,117729.4392049488
2023-05-04,5.885,5.955,5.63,5.72,133296.82587972822
2023-05-05,5.62,6.065,5.6,5.965,259320.55572457155
2023-05-08,5.985,6.26,5.975,6.065,144047.25687049996
2023-05-09,6.165,6.4,6.135,6.4,468671.53432714735
2023-05-10,6.4,6.615,6.4,6.42,273005.78034682083
2023-05-11,6.3,6.4,6.075,6.32,216090.6601764527
2023-05-12,6.31,6.665,6.27,6.655,137693.94584727715
2023-05-15,6.625,6.895,6.605,6.875,341632.69445289526
2023-05-16,6.785,6.815,6.37,6.48,305791.5018760775
2023-05-17,6.42,6.665,6.37,6.37,128591.4207484028
2023-05-18,6.42,6.46,6.23,6.33,182266.5044113173
2023-05-19,6.42,6.775,6.4,6.675,224323.09096440524
2023-05-23,6.55,6.655,6.33,6.575,244922.4216610892
2023-05-24,6.585,6.645,6.42,6.49,267429.2668086401
2023-05-25,6.45,6.645,6.37,6.645,77947.46983064598
2023-05-26,6.47,6.605,6.39,6.47,88135.07757833891
2023-05-29,6.41,6.615,6.41,6.53,71452.18537673664
2023-05-30,6.42,6.645,6.42,6.585,107833.89108609674
2023-05-31,6.5,6.51,6.33,6.4,204349.4574586756
2023-06-01,6.4,6.655,6.31,6.51,378819.59233343473
2023-06-02,6.52,6.645,6.365,6.51,181183.4499543657
2023-06-05,6.605,6.665,6.51,6.53,161345.70530372174
2023-06-06,6.56,6.705,6.48,6.655,150667.27512422675
2023-06-07,6.575,6.645,6.53,6.55,90138.93114288613
2023-06-08,6.585,6.605,6.51,6.52,118142.17624987324
2023-06-09,6.51,6.56,6.5,6.51,145309.8063076767
2023-06-12,6.51,6.55,6.51,6.51,183130.51414663828
2023-06-13,6.51,6.655,6.51,6.595,213282.6285366596
2023-06-14,6.56,6.905,6.56,6.905,483513.842409492
2023-06-15,6.875,6.93,6.775,6.905,495551.1611398439
2023-06-16,6.905,6.95,6.855,6.95,153275.52986512525
2023-06-19,6.915,6.92,6.705,6.785,64188.21620525302
2023-06-20,6.855,6.92,6.855,6.895,205422.3709562925
2023-06-21,6.855,6.905,6.855,6.865,217262.95507555016
2023-06-22,6.855,6.94,6.855,6.855,354925.4639488896
2023-06-23,6.855,7.05,6.855,7.04,376435.4527938343
2023-06-26,7.05,7.11,6.585,7.01,511024.2368928101
2023-06-27,6.96,7.04,6.92,7.04,206831.9643038232
2023-06-28,6.93,7.15,6.905,7.15,389122.8070175439
2023-06-29,7.15,7.15,7.1,7.12,164121.28587364365
2023-06-30,7.12,7.15,7.1,7.14,151181.42176249874
2023-07-04,7.14,7.2,6.885,7.06,339123.82111347734
2023-07-05,6.915,7.24,6.815,7.2,608694.8585336173
2023-07-06,7.2,7.25,7.14,7.24,248289.22016022715
2023-07-07,7.24,7.24,7.16,7.22,235208.3967143292
2023-07-10,7.2,7.25,7.08,7.15,285148.56505425414
2023-07-11,7.11,7.19,6.715,6.815,271295.000507048
2023-07-12,6.835,6.905,6.705,6.805,226565.2570733192
2023-07-13,6.795,6.835,6.675,6.825,101927.79636953656
2023-07-14,6.805,6.945,6.665,6.905,232148.86928303412
2023-07-17,6.895,6.92,6.54,6.705,247058.10769698813
2023-07-18,6.705,6.755,6.52,6.585,158911.875063381
2023-07-19,6.52,6.655,6.52,6.53,234898.0833586857
2023-07-20,6.575,6.575,6.34,6.34,143838.35310820403
2023-07-21,6.645,6.855,6.52,6.805,452562.6204238921
2023-07-24,6.755,6.785,6.52,6.615,329011.2564648616
2023-07-25,6.565,6.745,6.565,6.705,352835.412229997
2023-07-26,6.625,6.905,6.625,6.905,661213.87283237
2023-07-27,6.865,6.92,6.655,6.915,651810.1612412535
2023-07-28,6.885,6.94,6.755,6.835,259121.7929216104
2023-07-31,6.835,7.0,6.825,6.915,302443.9711996755
2023-08-01,6.905,6.92,6.805,6.855,130292.0596288409
2023-08-02,6.835,6.865,6.635,6.855,214765.23679140047
2023-08-03,6.835,6.865,6.645,6.855,419917.8582293885
2023-08-04,6.865,6.915,6.685,6.915,371603.28567082447
2023-08-08,6.855,6.855,6.56,6.605,684834.1953148769
2023-08-09,6.655,6.805,6.51,6.745,508362.2350674374
2023-08-10,6.765,6.855,6.695,6.785,107712.19957407971
2023-08-11,6.795,6.98,6.765,6.855,209679.54568502185
2023-08-14,6.855,6.96,6.645,6.645,135117.1280803164
2023-08-15,6.56,6.645,6.46,6.46,180070.9867153433
2023-08-16,6.45,6.575,6.45,6.53,70340.73623364771
2023-08-17,6.625,6.685,5.975,6.045,359348.95041070884
2023-08-18,6.185,6.51,6.095,6.41,260983.67305547107
2023-08-21,6.56,6.595,6.3,6.43,234886.92830341752
2023-08-22,6.55,6.605,6.43,6.51,69447.31771625596
2023-08-23,6.56,6.645,6.37,6.615,83798.8033667985
2023-08-24,6.47,6.53,6.26,6.365,84263.25930433019
2023-08-25,6.27,6.53,6.175,6.21,21856.809654193286
2023-08-28,6.22,6.39,6.115,6.115,127605.7195010648
2023-08-29,6.115,6.36,5.915,6.33,276409.08629956393
2023-08-30,6.22,6.4,6.22,6.24,61419.73430686543
2023-08-31,6.26,6.39,6.24,6.35,17705.100902545382
2023-09-01,6.4,6.4,6.31,6.38,33958.01642835412
2023-09-05,6.32,6.37,6.185,6.27,56888.75367609776
2023-09-06,6.36,6.55,6.32,6.41,52383.12544366697
2023-09-07,6.33,6.565,6.31,6.37,19757.631071899403
2023-09-08,6.34,6.41,6.21,6.27,53198.45857418112
2023-09-11,6.47,6.47,6.015,6.045,146537.8764831153
2023-09-12,6.025,6.25,5.7,5.77,102057.6006490214
2023-09-13,5.62,5.885,5.54,5.69,286374.6070378258
2023-09-14,5.73,5.975,5.72,5.72,211086.09674475205
2023-09-15,5.79,5.855,5.68,5.7,163806.9161342663
2023-09-18,5.71,5.73,5.56,5.62,203856.6068350066
2023-09-19,5.63,5.71,5.62,5.67,55026.873542237096
2023-09-20,5.65,5.72,5.61,5.63,46615.961869992905
2023-09-21,5.77,5.77,5.53,5.62,95711.38829733292
2023-09-22,5.59,5.59,5.435,5.52,179520.33262346618
2023-09-25,5.73,5.74,5.435,5.57,97420.13994523884
2023-09-26,5.59,5.855,5.425,5.425,126213.3657844032
2023-09-27,5.55,5.56,5.09,5.335,176522.66504411318
2023-09-28,5.315,5.61,5.305,5.61,44521.8537673664
2023-09-29,5.72,5.905,5.435,5.54,71943.00780853869
2023-10-02,5.72,5.72,5.13,5.235,94513.7409998986
2023-10-03,5.68,5.68,5.175,5.275,199260.7240644965
2023-10-04,5.405,5.54,5.185,5.225,42774.56647398844
2023-10-05,5.275,5.56,5.275,5.5,59870.19572051516
2023-10-06,5.5,5.905,5.195,5.425,171041.47652367916
2023-10-10,5.425,5.67,5.245,5.245,33340.43200486766
2023-10-11,5.295,6.125,5.275,6.105,143207.5854375824
2023-10-12,5.915,5.955,5.76,5.83,142741.10130818377
2023-10-13,5.84,6.105,5.81,5.975,62763.41141872021
2023-10-16,5.965,6.065,5.85,5.915,72807.01754385965
2023-10-17,5.8,6.07,5.8,6.065,47280.19470641923
2023-10-18,5.875,6.055,5.865,5.865,59023.42561606328
2023-10-19,6.035,6.035,5.77,5.79,168460.6023729845
2023-10-20,5.8,5.915,5.68,5.905,90496.9070074029
2023-10-23,5.7,6.185,5.69,6.035,118998.0732177264
2023-10-24,5.955,6.165,5.955,6.025,62709.66433424602
2023-10-25,6.025,6.105,5.8,5.81,156482.10120677415
2023-10-26,5.78,5.915,5.62,5.78,181844.6405029916
2023-10-27,5.72,5.935,5.68,5.84,139791.0962377041
2023-10-30,5.905,5.985,5.75,5.75,82443.97119967549
2023-10-31,5.75,5.85,5.52,5.82,485978.09552783694
2023-11-01,5.77,5.82,5.57,5.57,186449.65013690296
2023-11-02,5.66,5.81,5.6,5.61,126957.71219957407
2023-11-03,5.72,5.77,5.66,5.75,92035.29053848494
2023-11-06,5.75,5.79,5.66,5.66,44151.70875164791
2023-11-07,5.67,6.055,5.63,5.885,41840.584119257685
2023-11-08,5.865,6.205,5.865,6.045,108898.69181624582
2023-11-09,6.045,6.41,6.045,6.145,236011.56069364163
2023-11-10,6.165,6.165,5.895,5.985,51482.6082547409
2023-11-13,5.935,6.145,5.925,6.065,21214.88692830342
2023-11-14,6.065,6.145,5.925,6.065,91926.78227360308
2023-11-15,6.125,6.145,5.955,5.975,50873.13659872224
2023-11-16,6.015,6.035,5.915,5.975,41251.39438190853
2023-11-17,5.945,6.075,5.895,5.975,60265.69313457053
2023-11-20,6.055,6.36,5.965,6.145,221990.67031741203
2023-11-21,6.155,6.25,6.115,6.145,69233.34347429268
2023-11-22,6.28,6.685,6.22,6.625,268560.99787039857
2023-11-23,6.585,6.95,6.535,6.94,398167.5286482101
2023-11-24,6.915,6.98,6.825,6.905,343183.247135179
2023-11-27,6.885,6.905,6.685,6.805,203122.40137917048
2023-11-28,6.685,6.81,6.665,6.725,105398.03265388908
2023-11-29,6.575,6.95,6.575,6.895,118893.62133657844
2023-11-30,6.885,6.95,6.725,6.905,220760.57195010647
2023-12-01,6.895,6.95,6.735,6.95,109011.25646486158
2023-12-04,6.895,6.95,6.785,6.825,44927.49214075652
2023-12-05,6.735,6.895,6.725,6.835,14296.724470134875
2023-12-06,6.855,6.855,6.705,6.725,57298.44843322178
2023-12-07,6.705,6.905,6.685,6.895,145653.58482912483
2023-12-08,6.845,6.95,6.835,6.875,52946.96278267924
2023-12-11,6.745,6.795,6.625,6.795,46499.34083764324
2023-12-12,6.795,6.795,6.655,6.705,31033.36375621134
2023-12-13,6.655,6.855,6.655,6.735,42232.02514957915
2023-12-14,6.705,7.0,6.705,7.0,180033.4651658047
2023-12-15,6.95,7.15,6.815,7.07,232680.25555217525
2023-12-18,7.07,7.14,6.93,6.93,246672.75124226752
2023-12-19,7.02,7.11,6.97,7.0,154415.3736943515
2023-12-20,7.08,7.2,7.02,7.2,372884.0888348038
2023-12-21,7.05,7.565,7.02,7.555,146285.36659567995
2023-12-22,7.385,7.67,7.275,7.625,550246.4253118346
2023-12-27,7.595,7.79,7.475,7.545,124788.5609978704
2023-12-28,7.545,7.65,7.18,7.315,144515.76919176555
2023-12-29,7.315,7.445,7.05,7.06,107954.56850218032
2024-01-02,7.14,7.995,6.95,7.88,480276.8481898388
2024-01-03,7.455,7.94,7.445,7.71,227459.6896866444
2024-01-04,7.7,7.76,7.435,7.71,53010.85082648819
2024-01-05,7.64,7.74,7.575,7.69,136682.89220160228
2024-01-08,7.615,7.77,7.565,7.71,51278.77497211236
2024-01-09,7.98,8.085,7.545,7.91,597612.8181725992
2024-01-10,7.89,8.125,7.79,8.055,351121.5901024237
2024-01-11,8.135,8.185,8.005,8.185,138111.75337186898
2024-01-12,8.135,8.3,8.085,8.215,225911.1651962276
2024-01-15,8.215,8.235,7.925,8.135,219105.5673866748
2024-01-16,8.015,8.175,7.985,8.075,68033.66798499138
2024-01-17,8.035,8.035,7.66,7.89,144158.80742318224
2024-01-18,7.73,7.84,7.405,7.445,178974.74901125647
2024-01-19,7.405,7.85,7.275,7.85,154751.0394483318
2024-01-22,7.77,8.045,7.64,7.84,99539.6004462022
2024-01-23,7.82,8.035,7.82,7.91,40538.48494067539
2024-01-24,7.83,8.235,7.83,8.185,168498.12392252308
2024-01-25,7.995,8.185,7.94,8.135,60678.43017949498
2024-01-26,8.125,8.185,7.96,8.185,67116.92526112971
2024-01-29,8.145,8.285,8.02,8.055,93293.7835919278
2024-01-30,8.055,8.285,8.025,8.285,197084.4741912585
2024-01-31,8.275,8.285,8.015,8.145,62629.55075550147
2024-02-01,8.185,8.58,8.145,8.55,642458.1685427441
2024-02-02,8.51,8.51,8.205,8.205,204046.2427745665
2024-02-05,8.195,8.205,7.7,8.095,119698.81350775783
2024-02-06,8.085,8.165,7.985,8.035,75452.79383429672
2024-02-07,8.015,8.085,7.95,7.995,49272.893215698205
2024-02-08,8.085,8.085,7.89,7.96,110602.37298448432
2024-02-09,7.96,8.065,7.68,7.68,99234.35757022614
2024-02-12,7.605,7.75,7.545,7.64,151503.90426934388
2024-02-13,7.65,8.025,7.325,7.345,93128.48595477131
2024-02-14,7.365,7.71,7.365,7.64,200937.0246425312
2024-02-15,7.88,7.96,7.69,7.78,93490.518203022
2024-02-16,7.89,8.025,7.83,7.94,102557.54994422472
2024-02-20,7.94,7.94,7.27,7.595,147777.10171382214
2024-02-21,7.94,8.135,7.8,8.125,453422.5737754792
2024-02-22,8.125,8.185,7.75,8.125,103022.0058817564
2024-02-23,7.8,8.255,7.8,8.125,178422.06672751243
2024-02-26,8.145,8.275,8.055,8.125,121174.3230909644
2024-02-27,8.125,8.135,7.91,8.125,102923.63857620933
2024-02-28,7.9,8.125,7.8,8.125,84570.5303721732
2024-02-29,7.985,8.125,7.77,8.125,66944.52895243891
2024-03-01,7.89,8.125,7.76,8.125,206038.94128384543
2024-03-04,7.87,8.145,7.81,8.095,147062.16408072205
2024-03-05,8.035,8.075,7.82,7.91,130387.38464658755
2024-03-06,7.85,8.235,7.85,8.195,287524.5918263868
2024-03-07,8.195,8.335,7.96,8.145,520188.6218436264
2024-03-08,8.165,8.335,8.095,8.205,167207.179799209
2024-03-11,7.96,8.165,7.79,7.98,149949.29520332624
2024-03-12,8.025,8.025,7.79,7.88,152339.51931852754
2024-03-13,7.89,8.335,7.84,8.095,320709.86715343274
2024-03-14,8.165,8.36,7.97,8.34,218373.3901227056
2024-03-15,8.215,8.735,8.185,8.705,490113.5787445493
2024-03-18,8.68,8.775,8.53,8.64,150983.67305547107
2024-03-19,8.6,8.845,8.325,8.64,289493.9661291958
2024-03-20,8.63,8.825,8.575,8.735,230759.557854173
2024-03-21,8.815,8.875,8.57,8.785,255169.8610688572
2024-03-22,8.715,8.875,8.57,8.805,264737.8562011967
2024-03-25,8.725,8.725,8.36,8.48,153316.09370246425
2024-03-26,8.52,8.66,8.43,8.44,139348.95041070887
2024-03-27,8.52,8.65,8.46,8.61,106446.60784910253
2024-03-28,8.62,8.65,8.53,8.63,76569.31345705304
2024-04-01,8.58,8.775,8.38,8.62,145221.57996146436
2024-04-02,8.62,8.64,8.51,8.62,117384.6465875672
2024-04-03,8.68,8.775,8.51,8.775,157080.4178075246
2024-04-04,8.725,9.22,8.64,9.11,397577.32481492753
2024-04-05,9.05,9.07,8.755,8.955,122714.7348139134
2024-04-08,8.975,9.125,8.69,9.05,202188.41902443973
2024-04-09,9.07,9.335,9.035,9.32,193968.15738768887
2024-04-10,9.27,9.385,8.695,9.15,105516.68187810568
2024-04-11,9.11,9.27,8.865,9.22,172821.2148869283
2024-04-12,9.465,9.515,9.015,9.13,185008.61981543453
2024-04-15,9.12,9.17,8.815,9.015,143468.20809248555
2024-04-16,8.975,9.07,8.68,8.925,170663.21874049286
2024-04-17,8.68,9.025,8.64,8.69,132692.42470337695
2024-04-18,8.775,8.855,8.65,8.765,115393.97627015517
2024-04-19,8.815,8.935,8.755,8.875,144600.95325017747
2024-04-22,8.885,9.025,8.66,8.985,170945.137409999
2024-04-23,8.975,9.435,8.965,9.4,311185.47814623266
2024-04-24,9.38,9.86,9.38,9.735,523067.6401987628
2024-04-25,9.715,9.83,9.575,9.81,267539.80326538894
2024-04-26,9.76,9.97,9.725,9.84,283083.8657336984
2024-04-29,9.93,9.96,9.78,9.89,146487.17168644155
2024-04-30,9.76,9.76,9.33,9.575,450100.3954974141
2024-05-01,9.545,9.86,9.32,9.635,346596.6940472569
2024-05-02,9.715,9.715,9.12,9.18,340119.6633201501
2024-05-03,9.33,9.33,8.855,8.955,258457.5600851841
2024-05-06,9.005,9.24,8.915,9.025,134099.98985904068
2024-05-07,9.08,9.13,8.785,8.845,164037.1159111652
2024-05-08,8.775,8.865,8.47,8.745,210375.21549538587
2024-05-09,8.995,9.14,8.955,9.07,210599.3306966839
2024-05-10,9.07,9.12,8.755,8.835,221555.6231619512
2024-05-13,8.835,8.915,8.755,8.875,101621.539397627
2024-05-14,8.825,9.045,8.765,9.025,200824.45999391543
2024-05-15,9.35,9.665,9.2,9.445,470534.4285569415
2024-05-16,9.405,9.515,9.36,9.415,173367.8125950715
2024-05-17,9.405,9.86,9.405,9.84,369400.6693033161
2024-05-21,9.86,9.86,9.61,9.79,255695.1627623973
2024-05-22,9.715,9.745,9.25,9.25,222401.3791704696
2024-05-23,9.26,9.565,9.015,9.29,122909.44123314066
2024-05-24,9.23,9.455,9.12,9.19,278311.5302707636
2024-05-27,9.27,9.31,9.165,9.25,67670.62164080722
2024-05-28,9.26,9.445,9.12,9.425,136660.58209106582
2024-05-29,9.28,9.555,9.23,9.525,317160.53138626914
2024-05-30,9.555,9.81,9.475,9.78,240256.5662711693
2024-05-31,9.725,9.78,9.425,9.595,426473.9884393064
2024-06-03,9.545,9.745,9.16,9.18,124576.61494777408
2024-06-04,9.07,9.12,8.46,8.52,194050.2991583004
2024-06-05,8.48,8.795,8.46,8.745,233753.1690497921
2024-06-06,8.715,9.81,8.715,9.625,294106.0744346415
2024-06-07,9.34,9.605,9.11,9.37,207633.10009126863
2024-06-10,9.37,9.37,8.875,8.935,86220.46445593753
2024-06-11,8.875,8.905,8.52,8.53,142245.20839671433
2024-06-12,8.65,8.855,8.295,8.38,181265.5917249772
2024-06-13,8.4,8.835,8.39,8.68,129913.8018456546
2024-06-14,8.56,8.775,8.4,8.52,109025.45380793024
2024-06-17,8.46,8.47,8.38,8.38,86414.15677923131
2024-06-18,8.38,8.58,8.305,8.325,97911.97647297436
2024-06-19,8.58,8.955,8.36,8.37,150066.9303316094
2024-06-20,8.315,8.66,7.98,8.49,291862.8942297941
2024-06-21,8.47,8.58,8.155,8.56,313450.9684616165
2024-06-24,8.47,8.695,8.175,8.205,173677.11185478143
2024-06-25,8.195,8.225,7.985,7.995,191828.414968056
2024-06-26,8.035,8.205,7.985,8.095,199131.9338809452
2024-06-27,8.195,8.34,7.985,8.075,183304.938647196
2024-06-28,8.015,8.38,7.98,7.985,238654.2946962783
2024-07-02,7.985,8.035,7.71,7.79,211364.97312645777
2024-07-03,7.75,8.085,7.75,8.065,199411.8243585844
2024-07-04,7.94,8.135,7.9,8.125,49010.242368928106
2024-07-05,8.095,8.225,7.91,8.005,160722.0363046344
2024-07-08,8.035,8.075,7.745,8.045,181732.07585437584
2024-07-09,8.035,8.315,7.71,7.94,204273.40026366487
2024-07-10,7.95,8.135,7.89,8.135,217357.26599736337
2024-07-11,8.035,8.105,7.89,7.9,134814.92749214076
2024-07-12,7.985,8.735,7.94,8.69,640186.5936517594
2024-07-15,8.62,9.18,8.45,8.815,455945.64445796574
2024-07-16,8.785,8.925,8.49,8.765,342098.16448636045
2024-07-17,8.765,8.855,8.62,8.705,131031.3355643444
2024-07-18,8.63,8.825,8.5,8.54,356502.38312544365
2024-07-19,8.5,8.54,8.255,8.325,136237.70408680665
2024-07-22,8.295,8.925,8.165,8.265,233771.42277659467
2024-07-23,8.37,8.43,8.135,8.285,104545.17797383633
2024-07-24,8.185,8.725,8.185,8.43,183889.05790487785
2024-07-25,8.37,8.46,8.185,8.235,93488.49001115504
2024-07-26,8.285,8.66,8.185,8.66,113505.72964202412
2024-07-29,8.64,8.755,8.53,8.69,101779.73836324915
2024-07-30,9.005,9.37,8.705,8.735,754305.8513335362
2024-07-31,8.815,9.12,8.815,9.045,341767.5692120475
2024-08-01,9.07,9.07,8.835,9.05,184452.8952438901
2024-08-02,9.015,9.015,8.69,8.855,226793.4286583511
2024-08-06,8.835,8.835,8.48,8.66,349797.18081330496
2024-08-07,8.66,8.855,8.39,8.44,241521.14390021292
2024-08-08,8.55,8.6,8.39,8.57,328688.7739580164
2024-08-09,8.64,9.005,8.56,8.945,116436.46688976778
2024-08-12,9.06,9.25,8.905,9.23,197329.8854071595
2024-08-13,9.21,9.435,9.13,9.36,244921.40756515568
2024-08-14,9.32,9.4,9.15,9.4,142905.38484940675
2024-08-15,9.405,9.9,9.405,9.89,200001.0140959335
2024-08-16,9.86,10.02,9.665,10.0,323118.3449954366
2024-08-19,9.93,10.265,9.93,10.255,187046.95264171992
2024-08-20,10.315,10.375,10.07,10.265,163960.04462022107
2024-08-21,10.265,10.64,10.255,10.305,54674.98225332116
2024-08-22,10.165,10.295,10.1,10.205,80835.61504918366
2024-08-23,10.305,10.5,10.305,10.425,89789.06804583714
2024-08-26,10.5,10.68,10.47,10.65,103999.59436162662
2024-08-27,10.65,10.75,10.54,10.74,155150.59324612108
2024-08-28,10.7,10.8,10.64,10.8,129735.32096136294
2024-08-29,10.8,10.955,10.65,10.73,165259.10151100295
2024-08-30,10.835,10.885,10.67,10.825,84794.64557347125
2024-09-03,10.835,10.895,9.685,9.89,439365.1759456445
2024-09-04,9.91,10.345,9.87,9.94,96161.64689179596
2024-09-05,9.87,10.895,9.575,9.715,120975.56028800324
2024-09-06,9.715,10.22,9.23,9.425,205430.48372376023
2024-09-09,9.525,10.355,9.455,9.515,94765.23679140049
2024-09-10,9.405,9.87,9.405,9.87,131391.33962072813
2024-09-11,9.76,9.86,9.555,9.77,188682.6893824156
2024-09-12,9.86,10.06,9.735,9.735,104211.54041172296
2024-09-13,9.82,9.92,9.725,9.78,100502.99158300376
2024-09-16,9.84,9.86,9.615,9.755,167574.28252712707
2024-09-17,9.675,9.76,9.475,9.725,109719.09542642736
2024-09-18,9.755,9.96,9.645,9.645,65567.38667477944
2024-09-19,9.84,10.01,9.12,9.92,157160.53138626914
2024-09-20,9.87,10.01,9.685,9.77,88833.7896765034
2024-09-23,9.82,10.11,9.685,10.04,82208.70094310922
2024-09-24,10.215,10.6,10.185,10.55,203181.21894331204
2024-09-25,10.59,10.955,10.405,10.895,204628.3338403813
2024-09-26,10.905,11.735,10.855,11.51,478951.42480478657
2024-09-27,11.48,11.555,10.905,10.975,216496.2985498428
2024-09-30,11.035,11.055,10.7,11.005,189284.04827096645
2024-10-01,11.045,11.165,10.73,10.995,196204.238921002
2024-10-02,11.105,11.145,10.82,10.855,82396.30869080215
2024-10-03,10.855,11.095,10.855,10.985,172414.5624176047
2024-10-04,11.095,11.35,10.975,11.055,137340.02636649428
2024-10-07,11.055,11.26,10.81,11.18,127503.2958117838
2024-10-08,11.055,11.125,10.63,10.935,200787.9525403104
2024-10-09,11.055,11.23,10.895,11.22,50539.49903660887
2024-10-10,11.26,11.745,11.26,11.46,283134.5705303722
2024-10-11,11.565,11.645,11.3,11.3,115917.2497718284
2024-10-15,11.545,11.645,10.975,11.28,224331.20373187304
2024-10-16,11.095,11.785,11.095,11.685,194002.63664942703
2024-10-17,11.785,11.785,11.32,11.43,131341.64891998784
2024-10-18,11.49,11.705,11.43,11.675,59338.8094513741
2024-10-21,11.685,11.725,11.38,11.595,67289.3215698205
2024-10-22,11.585,11.845,11.585,11.765,132871.9196836021
2024-10-23,11.865,11.97,11.575,11.725,156716.35736740695
2024-10-24,11.705,11.865,11.545,11.725,73808.94432613325
2024-10-25,11.645,11.93,11.565,11.705,146307.6767062164
2024-10-28,11.825,11.835,11.565,11.565,109252.6112970287
2024-10-29,11.565,11.715,11.46,11.575,69831.6600750431
2024-10-30,11.685,11.695,11.32,11.535,97768.98894635432
2024-10-31,11.46,11.735,11.155,11.695,259766.7579353007
2024-11-01,11.575,11.735,11.34,11.46,139865.1252408478
2024-11-04,11.44,11.625,11.34,11.44,63842.40949193794
2024-11-05,11.565,11.735,11.47,11.695,125248.9605516682
2024-11-06,11.715,11.725,10.81,11.36,196889.76777203125
2024-11-07,11.625,11.705,11.49,11.685,97558.05699219146
2024-11-08,11.715,11.725,11.33,11.48,78142.17624987324
2024-11-11,11.4,11.51,10.845,11.31,161322.3810972518
2024-11-12,11.2,11.23,10.925,11.22,112897.27208193897
2024-11-13,11.125,11.36,10.925,11.27,217989.04776391847
2024-11-14,11.24,11.725,11.17,11.725,132396.30869080217
2024-11-15,11.835,12.08,11.5,11.595,277225.4335260116
2024-11-18,11.715,12.07,11.535,12.06,206967.85315890884
2024-11-19,11.97,12.61,11.645,12.515,308700.94310921815
2024-11-20,12.575,12.585,12.295,12.425,108862.1843626407
2024-11-21,12.335,12.77,12.325,12.72,282725.8898691816
2024-11-22,12.72,12.985,12.63,12.92,255698.2050501977
2024-11-25,12.92,12.92,12.215,12.495,196121.0830544569
2024-11-26,12.505,12.71,11.98,12.365,124198.35716458775
2024-11-27,12.325,12.425,12.02,12.21,146638.27198052936
2024-11-28,12.305,12.305,12.11,12.245,48526.51860866038
2024-11-29,12.325,12.375,12.19,12.375,75951.72903356657
2024-12-02,12.6,12.92,12.315,12.89,163035.1891288916
2024-12-03,12.91,12.92,12.435,12.495,156328.9727208194
2024-12-04,12.64,12.65,12.13,12.375,169602.4743940777
2024-12-05,12.505,12.6,12.295,12.585,93837.33901227056
2024-12-06,12.59,12.78,12.425,12.485,113070.68248656324
2024-12-09,12.68,13.31,12.68,12.94,497827.8065104959
2024-12-10,12.88,13.32,12.82,13.32,283236.9942196532
2024-12-11,13.38,13.49,12.88,12.965,168412.93986411116
2024-12-12,12.87,13.065,12.515,12.74,242111.3477334956
2024-12-13,12.63,12.91,12.325,12.575,174632.3902241152
2024-12-16,12.535,12.9,12.415,12.455,242594.05739782983
2024-12-17,12.18,12.525,12.14,12.18,170035.49335767163
2024-12-18,12.77,13.255,12.465,12.91,580396.5115099889
2024-12-19,12.87,13.265,12.87,13.135,253374.91126660584
2024-12-20,13.105,13.38,12.9,13.035,402995.6393874861
2024-12-23,12.965,13.36,12.91,13.32,179782.9834702363
2024-12-24,13.33,13.65,13.31,13.65,98671.53432714735
2024-12-27,13.655,13.655,13.235,13.5,127869.3844437684
2024-12-30,13.38,13.48,12.975,13.045,166212.35168846973
2024-12-31,12.995,13.285,12.995,13.225,81959.23334347429
2025-01-02,13.36,13.36,12.94,13.045,162039.34692221886
2025-01-03,12.995,13.235,12.78,13.135,140414.7652367914
2025-01-06,13.35,13.39,13.125,13.35,321966.3320150086
2025-01-07,13.5,13.665,13.33,13.56,260583.1051617483
2025-01-08,13.56,14.06,13.51,13.855,332042.38921001926
2025-01-09,13.855,14.33,13.775,14.2,224012.7776087618
2025-01-10,14.2,14.415,14.005,14.385,358405.8411925768
2025-01-13,14.365,14.395,14.05,14.17,136065.30777811582
2025-01-14,14.3,14.385,14.2,14.36,210417.80752459183
2025-01-15,14.395,14.545,14.23,14.435,224257.17472872933
2025-01-16,14.465,14.495,14.36,14.395,138635.02687354223
2025-01-17,14.495,14.635,14.34,14.475,184486.36040969475
2025-01-20,14.585,14.595,14.395,14.545,45173.91745259102
2025-01-21,14.535,14.635,14.24,14.395,184147.652367914
2025-01-22,14.695,14.705,14.545,14.655,443327.2487577325
2025-01-23,14.675,14.685,13.895,13.945,406502.3831254437
2025-01-24,13.945,14.385,13.825,14.33,92506.84514755096
2025-01-27,14.17,14.25,13.48,13.63,310785.9243484434
2025-01-28,13.5,13.51,13.255,13.39,253654.80174424505
2025-01-29,13.39,13.5,12.93,12.945,319743.4337288308
2025-01-30,13.155,13.34,12.81,13.265,184168.948382517
2025-01-31,13.215,13.32,12.86,12.87,92335.46293479364
2025-02-03,12.63,12.95,12.525,12.74,214399.1481594159
2025-02-04,12.9,13.46,12.77,13.31,261876.0774769293
2025-02-05,13.37,13.45,13.09,13.43,157950.5121184464
2025-02-06,13.46,13.645,13.31,13.45,135317.9190751445
2025-02-07,13.655,13.655,13.245,13.4,439054.862590001
2025-02-10,13.56,13.655,13.31,13.47,480734.20545583614
2025-02-11,13.41,13.42,12.995,13.115,97702.05861474496
2025-02-12,12.93,13.39,12.93,13.015,61645.877700030425
2025-02-13,13.065,13.46,13.015,13.38,208558.9696785316
2025-02-14,13.39,14.1,13.39,13.965,345592.73907311633
2025-02-18,14.06,14.28,13.855,13.945,160483.72376026772
2025-02-19,14.09,14.09,13.57,13.6,227505.32400365075
2025-02-20,13.57,14.03,13.57,13.765,342044.41740188625
2025-02-21,13.705,13.935,13.42,13.705,153226.85326031843
2025-02-24,13.785,13.805,13.265,13.32,175775.27634114187
2025-02-25,13.225,13.5,13.205,13.32,129504.10708853058
2025-02-26,13.35,14.03,13.35,13.865,323462.1235168847
2025-02-27,13.945,13.965,13.63,13.695,162225.9405739783
2025-02-28,13.58,13.805,13.45,13.795,115468.00527329886
2025-03-03,13.905,13.935,13.51,13.53,155843.22076868473
2025-03-04,13.32,13.655,13.295,13.33,201142.88611702668
2025-03-05,13.5,13.855,13.31,13.805,144339.31649934084
2025-03-06,13.715,13.915,13.57,13.875,133413.4469120779
2025-03-07,13.875,13.925,13.55,13.905,126949.59943210628
2025-03-10,13.825,13.845,12.61,13.075,330697.698002231
2025-03-11,13.025,13.35,12.72,13.005,245940.5739782984
2025-03-12,13.115,13.5,12.77,12.85,296937.4302809046
2025-03-13,12.88,12.88,12.475,12.84,268220.26163675083
2025-03-14,12.89,13.31,12.85,13.275,167543.8596491228
2025-03-17,13.175,13.39,13.025,13.39,121259.50714937634
2025-03-18,13.38,13.655,13.33,13.37,130689.58523476322
2025-03-19,13.46,13.6,13.235,13.57,60815.33313051415
2025-03-20,13.37,13.6,13.33,13.52,82375.01267619917
2025-03-21,13.655,13.665,13.285,13.63,119032.55247946456
2025-03-24,13.675,13.725,13.52,13.59,58846.972923638576
2025-03-25,13.665,14.355,13.655,14.28,251434.9457458676
2025-03-26,14.2,14.525,13.46,13.56,351369.0295101917
2025-03-27,13.55,13.855,13.43,13.56,109051.8203022006
2025-03-28,13.45,13.725,13.115,13.195,106158.60460399554
2025-03-31,12.985,13.32,12.8,12.87,163207.5854375824
2025-04-01,12.94,12.965,12.555,12.66,165317.9190751445
2025-04-02,12.61,12.78,12.505,12.66,84465.06439509177
2025-04-03,12.285,12.6,12.035,12.525,164216.61089139033
2025-04-04,12.375,12.475,11.805,11.855,328000.2028191867
2025-04-07,11.34,11.745,10.78,10.875,473403.3059527432
2025-04-08,11.2,11.34,10.42,10.52,367696.9881350776
2025-04-09,10.53,11.805,10.01,11.48,485621.13375925366
2025-04-10,11.835,12.12,10.68,10.975,252408.47784200383
2025-04-11,11.095,11.585,11.095,11.42,149661.29195821926
2025-04-14,11.675,11.885,11.34,11.51,128917.95963898185
2025-04-15,11.625,11.89,11.37,11.535,228411.9257681777
2025-04-16,11.645,11.91,11.28,11.555,235424.39914815943
2025-04-17,11.575,11.635,11.28,11.51,115298.65125240848
2025-04-21,11.575,11.575,11.39,11.555,78285.16377649325
2025-04-22,11.625,11.765,11.42,11.49,294501.5718486969
2025-04-23,11.695,12.03,11.535,11.875,98082.3445897982
2025-04-24,12.0,12.66,12.0,12.435,148169.55684007707
2025-04-25,12.335,12.575,12.275,12.515,147977.89270865024
2025-04-28,12.465,12.555,12.295,12.555,107607.74769293176
2025-04-29,12.575,12.575,12.335,12.475,205656.6271169253
2025-04-30,12.17,12.475,11.875,11.92,173129.5000507048
2025-05-01,12.02,12.09,11.675,11.745,104601.96734611096
2025-05-02,11.9,12.23,11.32,11.725,132868.87739580165
2025-05-05,11.765,11.845,11.34,11.51,84082.75022817159
2025-05-06,11.39,12.345,11.38,12.265,399819.4909238414
2025-05-07,12.18,12.39,12.03,12.375,124070.58107696987
2025-05-08,12.305,12.575,12.13,12.535,121062.77253828212
2025-05-09,12.475,12.575,11.765,11.96,333266.403001724
2025-05-12,12.0,12.03,11.655,11.96,154691.20778825678
2025-05-13,11.9,12.12,11.555,11.765,212284.75813811988
2025-05-14,11.805,11.815,11.5,11.735,99543.65682993612
2025-05-15,11.695,11.94,11.665,11.835,46950.61352803976
2025-05-16,11.755,11.9,11.745,11.855,85809.75560288003
2025-05-20,11.715,12.295,11.715,12.03,95090.76158604604
2025-05-21,12.575,14.465,12.425,13.925,2169742.419632897
2025-05-22,14.13,14.34,13.855,14.05,635588.6826893825
2025-05-23,13.895,14.79,13.895,14.79,391062.77253828215
2025-05-26,14.76,15.53,14.645,15.51,357057.0936010547
2025-05-27,15.53,15.53,14.32,14.415,656708.2445999392
2025-05-28,14.79,15.265,14.445,15.215,223789.67650339723
2025-05-29,15.235,15.48,15.095,15.165,258713.11226041985
2025-05-30,15.04,15.53,14.99,15.52,258940.2697495183
2025-06-02,15.53,15.895,14.775,14.92,539812.392252307
2025-06-03,14.98,15.855,14.98,15.71,316007.50430990773
2025-06-04,15.75,15.965,15.66,15.815,223114.28861170268
2025-06-05,15.885,16.17,15.77,16.17,288612.71676300577
2025-06-06,16.17,16.23,15.855,16.23,210529.3580772741
2025-06-09,16.21,16.27,15.75,15.76,217748.70702768484
2025-06-10,15.75,16.14,15.235,15.43,136893.82415576515
2025-06-11,15.245,15.58,15.145,15.205,136995.23374911267
2025-06-12,15.04,15.225,14.92,14.95,113524.99746476018
2025-06-13,14.79,15.0,14.525,15.0,199543.6568299361
2025-06-16,15.07,15.125,14.565,14.675,200723.0504005679
2025-06-17,14.615,14.93,14.525,14.83,74140.55369637968
2025-06-18,14.82,15.0,14.74,14.88,111981.54345401077
2025-06-19,15.05,15.145,14.86,15.05,72405.43555420343
2025-06-20,15.195,15.205,14.615,14.635,95644.45796572356
2025-06-23,14.525,15.075,14.495,14.88,151901.4298752662
2025-06-24,14.97,15.01,14.685,14.74,102631.57894736844
2025-06-25,14.675,15.2,14.605,15.075,116098.7729439205
2025-06-26,15.235,15.61,15.05,15.44,260128.79018355132
2025-06-27,15.315,15.375,14.93,15.07,312633.60713923536
2025-06-30,15.0,15.855,14.96,15.68,196282.32430787952
2025-07-02,16.035,16.505,15.52,15.74,560589.1897373492
2025-07-03,15.805,16.095,15.59,15.825,131394.38190852856
2025-07-04,15.74,15.85,15.115,15.135,137980.93499645067
2025-07-07,15.095,15.995,15.0,15.995,203118.34499543652
2025-07-08,16.515,16.715,15.815,16.18,686437.4809857013
2025-07-09,16.27,16.725,16.125,16.635,377675.6921204746
2025-07-10,16.46,16.92,16.36,16.785,335279.38342967245
2025-07-11,16.775,16.815,16.505,16.775,196894.83825169865
2025-07-14,16.765,16.86,16.705,16.85,221752.3577730453
2025-07-15,16.86,17.01,16.71,16.96,187656.42429773856
2025-07-16,16.91,16.92,16.755,16.86,117464.76016631174
2025-07-17,16.87,17.335,16.805,17.295,263383.02403407363
2025-07-18,17.355,17.375,17.12,17.375,134093.90528343982
2025-07-21,17.455,17.91,17.415,17.9,205454.8220261637
2025-07-22,18.235,18.855,17.88,18.6,472103.2349660278
2025-07-23,18.815,19.15,18.45,19.04,320206.87557042897
2025-07-24,18.965,19.32,18.915,19.25,240065.9162356759
2025-07-25,19.16,19.665,19.13,19.575,176157.59050806207
2025-07-28,19.375,19.475,18.945,19.19,191179.3935706318
2025-07-29,19.04,19.505,19.0,19.31,130693.64161849712
2025-07-30,19.515,19.575,18.725,19.15,275768.1776696076
2025-07-31,18.955,19.415,18.625,19.3,214903.15383835312
2025-08-01,19.25,19.91,19.25,19.77,210038.5356454721
2025-08-05,20.115,20.795,20.0,20.67,462429.77385660686
2025-08-06,20.785,20.945,20.52,20.775,246915.1201703681
2025-08-07,21.025,21.21,20.855,21.065,319103.5391948078
2025-08-08,21.26,21.625,21.15,21.525,159573.0656120069
2025-08-11,21.45,21.645,21.38,21.43,163431.70063888046
2025-08-12,21.43,22.225,21.21,22.185,180373.1873035189
2025-08-13,22.355,22.385,20.295,20.72,407615.8604603996
2025-08-14,20.62,20.915,20.365,20.915,235101.91664131428
2025-08-15,21.005,21.24,20.49,20.61,265494.3717675692
2025-08-18,20.55,20.785,20.46,20.55,207580.367102728
2025-08-19,20.49,20.66,19.515,19.555,157512.42267518508
2025-08-20,19.385,19.605,19.15,19.455,172702.56566271168
2025-08-21,19.545,20.57,19.335,20.56,259797.18081330493
2025-08-22,20.5,20.985,20.355,20.74,438227.3603082852
2025-08-25,20.73,21.015,20.41,20.74,227683.8048879424
2025-08-26,20.805,21.695,20.75,21.13,125540.0060845756
2025-08-27,21.055,21.055,20.67,20.69,119808.33586857317
2025-08-28,20.74,21.045,20.61,20.72,141499.84788560998
2025-08-29,20.59,21.005,20.48,20.845,244493.45908122908
2025-09-02,20.72,21.005,20.65,20.72,214957.9150187608
2025-09-03,20.885,21.065,20.64,20.805,181985.59983774467
2025-09-04,20.765,21.13,20.51,20.875,82231.01105364568
2025-09-05,21.045,21.9,21.005,21.665,384327.1473481392
2025-09-08,21.515,21.645,20.65,20.795,187805.49639995943
2025-09-09,21.14,21.27,20.875,20.995,105026.8735422371
2025-09-10,20.985,21.575,20.865,21.18,100912.68634012778
2025-09-11,21.11,22.16,20.985,22.14,164107.088530575
2025-09-12,22.185,22.185,21.645,21.98,86592.63766352297
2025-09-15,21.99,22.425,21.695,22.415,250447.21630666265
2025-09-16,22.58,22.63,22.03,22.17,145388.9057904878
2025-09-17,21.92,22.305,21.655,22.08,124590.81229084272
2025-09-18,22.205,22.255,21.815,22.195,252126.5591724977
2025-09-19,22.465,23.47,21.715,23.28,386680.86400973535
2025-09-22,23.45,24.02,23.38,23.655,272214.7855187101
2025-09-23,23.705,23.925,23.55,23.845,198815.5359497009
2025-09-24,23.915,25.155,23.54,24.28,402973.3292769496
2025-09-25,24.13,24.76,24.04,24.435,225778.3186289423
2025-09-26,24.435,25.42,24.435,25.37,202591.0151100294
2025-09-29,25.925,26.385,25.45,25.46,265194.19937126053
2025-09-30,25.44,25.63,25.035,25.59,287852.1448128993
2025-10-01,25.61,26.425,25.175,26.22,301401.4805800629
2025-10-02,26.31,26.42,25.315,25.53,304064.49650136905
2025-10-03,25.62,26.2,25.56,26.14,295500.4563431701
2025-10-06,26.465,26.495,25.58,25.65,233633.50572964203
2025-10-07,25.855,26.24,25.065,25.245,384526.9242470338
2025-10-08,25.55,26.2,25.43,25.955,245138.42409491932
2025-10-09,26.32,26.33,24.77,25.115,345024.84535037016
2025-10-10,25.115,25.64,24.345,24.365,530610.4857519522
2025-10-14,24.615,25.215,23.725,25.0,776441.5373694352
2025-10-15,25.085,26.09,25.085,25.295,554461.0080113579
2025-10-16,25.945,27.415,25.64,27.345,843284.6567285266
2025-10-17,27.195,27.325,24.91,24.91,625952.7431295001
2025-10-20,25.145,28.155,25.095,28.075,549514.2480478653
2025-10-21,26.91,27.1,23.835,24.75,1440055.7752763412
2025-10-22,24.475,25.195,24.05,24.67,610462.4277456647
2025-10-23,24.91,25.235,23.49,24.75,746673.7653382011
2025-10-24,24.635,25.585,24.555,25.5,630607.4434641517
2025-10-27,22.43,22.43,22.43,22.43,0.0
2025-10-28,24.1,24.19,22.39,22.93,293121.0
2025-10-29,23.4,23.53,22.03,22.3,376795.0
2025-10-30,22.1,22.49,21.77,22.24,372182.0
2025-10-31,22.23,23.21,22.22,22.85,700880.0
2025-11-03,22.61,22.85,21.14,22.85,347202.0
2025-11-04,22.08,22.08,21.2,21.24,232100.0
2025-11-05,21.25,22.55,21.24,22.36,327974.0
2025-11-06,22.32,23.06,22.32,22.87,527579.0
2025-11-07,22.96,23.11,22.47,23.08,174124.0
2025-11-10,23.67,24.16,23.67,23.83,198209.0
2025-11-11,23.75,23.86,23.34,23.78,216289.0
2025-11-12,24.1,25.04,23.77,24.7,352887.0
2025-11-13,25.2,25.2,23.63,23.67,314525.0
2025-11-14,22.53,23.96,22.53,23.86,190568.0
2025-11-17,23.6,24.04,23.24,23.91,299974.0
2025-11-18,23.67,24.16,23.55,23.88,276772.0
2025-11-19,24.03,24.5,23.48,23.9,354355.0
2025-11-20,24.37,24.43,22.07,22.07,286280.0
2025-11-21,22.08,22.95,21.5,22.81,287188.0
2025-11-24,22.85,23.56,22.72,23.5,319070.0
2025-11-25,23.68,23.96,23.22,23.75,260008.0
2025-11-26,24.04,24.4,23.98,24.0,140477.0