Date,Open,High,Low,Close,Volume
2021-07-19,28.6116,29.5653,25.3737,26.7804,277874.24051645
2021-07-20,27.181,28.1347,25.7504,26.2464,55316.071727102
2021-07-21,26.7804,26.7804,25.7504,25.7504,31789.230848098
2021-07-22,25.7695,26.1224,25.3785,25.5597,12142.98708529
2021-07-23,25.5597,26.1892,25.512,25.655,14565.083637144
2021-07-26,26.6088,26.6088,25.7409,26.0365,14257.865329917
2021-07-27,26.3178,26.3178,25.6646,25.6646,1963.8904076287
2021-07-28,25.6646,25.7266,24.9874,25.2735,25668.980816422
2021-07-29,25.655,26.2273,25.2926,25.6264,58307.518247638
2021-07-30,25.7504,27.0713,25.1305,26.7804,30653.676490671
2021-08-02,27.0808,27.6579,26.4657,26.4657,16367.500941316
2021-08-03,26.8949,27.1333,25.7552,26.4085,5030.8308466645
2021-08-04,26.7041,26.7041,25.6025,26.3226,10734.815799948
2021-08-05,26.3178,26.3178,25.7456,26.1844,529.50595614122
2021-08-06,26.3226,26.3226,25.5597,25.841,3911.0043889243
2021-08-09,26.2178,26.2178,25.7504,26.2082,27692.637242863
2021-08-10,25.9411,26.3417,25.4643,25.655,13723.116740547
2021-08-11,26.4943,26.4943,25.5597,26.1033,3386.7410660122
2021-08-12,25.779,26.1748,25.512,25.5693,9542.641003646
2021-08-13,25.7504,25.7504,25.512,25.7504,865.03448280497
2021-08-16,25.7504,25.7504,25.1782,25.5502,125107.05379981
2021-08-17,25.7409,25.7409,25.1878,25.4643,1235.1643887809
2021-08-18,25.2831,25.5502,25.1782,25.5502,4766.6021319168
2021-08-19,25.7409,25.7409,25.2735,25.2735,266.32576803935
2021-08-20,25.3689,25.8935,25.2735,25.8935,9682.0950475407
2021-08-23,26.1319,26.1319,25.7552,26.0938,1861.134796338
2021-08-24,26.1319,26.2178,25.2974,26.2178,781.15235113903
2021-08-25,26.418,26.418,25.3928,25.4643,2004.7829468159
2021-08-26,25.4643,25.4643,25.2021,25.2831,12744.841379993
2021-08-27,25.2259,26.0938,25.2259,25.388,6515.5445771516
2021-08-30,25.655,25.7552,25.3689,25.7027,3081.6198120773
2021-08-31,25.7504,25.7504,25.1973,25.2735,12652.571035161
2021-09-01,25.3689,25.3689,25.1305,25.2449,10037.545580475
2021-09-02,25.6455,25.655,24.873,25.0924,82502.270600031
2021-09-03,25.2259,25.2544,25.0065,25.0494,17910.932163969
2021-09-06,25.1782,25.1782,24.6059,24.7872,28364.742822836
2021-09-07,24.749,24.749,23.7476,23.7858,41804.757369011
2021-09-08,23.8429,23.8477,22.7938,22.8892,27209.266459138
2021-09-09,22.8845,23.8429,22.7938,23.6475,5383.1357996614
2021-09-10,23.8382,23.8429,23.4615,23.533,4054.6525394022
2021-09-13,23.8429,24.8825,23.5568,24.5106,15203.636364451
2021-09-14,24.792,25.1591,24.6059,24.749,10845.959624406
2021-09-15,25.0733,25.0733,24.625,24.9683,4479.305830961
2021-09-16,24.7967,25.2735,24.0337,24.6155,13303.706082217
2021-09-17,24.7967,25.1782,24.0337,24.9827,5244.7302824127
2021-09-20,24.9779,24.9779,23.2707,23.8334,14657.353981977
2021-09-21,23.8239,24.3151,23.3375,23.3661,6478.8461445477
2021-09-22,24.4152,24.9397,23.3661,23.3661,24478.903073412
2021-09-23,23.7286,24.3198,23.4996,23.9813,2859.3321631626
2021-09-24,24.0051,24.6393,23.7953,23.8429,2394.8348590625
2021-09-27,23.8429,24.3914,23.7858,24.2244,4273.7946083794
2021-09-28,23.862,24.1291,23.8049,24.091,1102.0015047612
2021-09-29,23.8429,23.8763,23.4615,23.5282,10256.687649452
2021-09-30,23.5282,23.6522,22.8892,23.3661,14048.160000753
2021-10-01,23.1658,23.6999,22.9846,23.6856,1860.0862696921
2021-10-04,23.3661,23.9383,23.3661,23.8429,2589.8608151858
2021-10-05,23.8429,23.9383,23.3805,23.9097,3083.716865369
2021-10-06,23.6809,23.8429,22.8892,23.3471,10904.677116572
2021-10-07,23.3661,23.719,22.8892,23.4615,11785.439499064
2021-10-08,23.2707,23.4615,22.8892,22.9846,16856.11435827
2021-10-11,23.1753,23.3566,22.8034,22.8892,9620.231975437
2021-10-12,23.1133,23.1133,22.5316,22.6985,12653.619561806
2021-10-13,22.6985,23.2707,22.4029,22.4124,304414.54697556
2021-10-14,22.77,23.0991,22.3171,22.4124,10302.822821869
2021-10-15,22.4124,23.3661,22.3171,23.2707,47216.20338811
2021-10-18,23.3661,23.6045,23.2707,23.5568,12218.481003789
2021-10-19,23.5282,23.5282,22.4076,22.6985,31998.936177263
2021-10-20,22.5555,22.5936,21.9165,22.1358,120485.14834501
2021-10-21,22.1453,22.3171,21.8402,21.9356,21231.616051294
2021-10-22,21.9356,21.9356,21.411,21.4157,17579.597743889
2021-10-25,21.6638,21.6638,20.8006,20.8006,20151.633606095
2021-10-26,20.8006,21.1583,20.3142,20.5002,12937.770282825
2021-10-27,20.5002,20.5002,19.5989,20.257,21744.345581102
2021-10-28,20.1235,20.1235,19.0744,19.1698,46955.120253299
2021-10-29,19.2651,20.4859,19.0744,19.0887,45220.857181106
2021-11-02,19.0935,19.9899,19.0935,19.1889,14232.700690418
2021-11-03,19.1889,19.7229,19.0839,19.413,11941.669969292
2021-11-04,19.4082,19.9804,19.4082,19.8374,7667.8753609124
2021-11-05,20.0281,20.3142,19.3605,19.4654,11509.676991212
2021-11-08,19.637,19.637,17.825,18.1207,163893.10295549
2021-11-09,18.1207,18.2504,17.5484,17.9661,11032.597367362
2021-11-10,18.0158,18.0215,17.2242,17.5484,23451.346960504
2021-11-12,17.2337,17.7411,16.5947,16.6901,39166.664328117
2021-11-15,16.6901,17.0239,16.6329,16.6329,28450.722007794
2021-11-16,16.8808,17.31,16.7474,17.0486,35731.691036397
2021-11-17,16.7397,17.9299,16.7397,17.8155,15262.353856617
2021-11-18,17.8155,18.1207,17.6458,18.1207,6924.469969023
2021-11-19,18.3591,18.3591,17.1651,17.3577,12682.97830789
2021-11-22,17.3577,17.8365,16.6997,17.1669,14739.139060351
2021-11-23,17.1536,17.455,16.7854,16.8351,9761.7830726233
2021-11-24,16.8808,17.0716,16.4059,16.6901,16237.483637234
2021-11-25,16.7092,17.0144,16.4516,16.8866,30068.598622301
2021-11-26,16.7854,16.8751,16.4059,16.4059,9814.2094049145
2021-11-29,16.404,16.404,15.6391,16.0225,27783.85906105
2021-11-30,16.0797,16.0797,15.8337,15.9252,5626.3939814927
2021-12-01,15.8317,16.2132,15.7363,15.7554,101418.73981735
2021-12-02,15.8126,16.1198,15.8126,15.99,5691.4026335338
2021-12-03,15.9271,15.9939,15.7363,15.9939,20091.867587283
2021-12-06,16.404,18.0253,16.404,17.1669,91255.371039372
2021-12-07,17.7392,17.9299,17.4626,17.5484,10348.957994285
2021-12-08,17.9108,19.2555,17.5007,19.0744,198850.98132727
2021-12-09,19.2651,20.3619,19.0744,19.5989,50623.914987038
2021-12-10,19.6943,19.6943,17.9299,18.0539,15308.489029033
2021-12-13,18.0825,18.1207,17.1669,17.1669,15871.547837841
2021-12-14,17.1669,18.6929,16.4325,17.4721,87887.503452984
2021-12-15,17.6438,18.3667,16.7854,17.1192,27058.278622139
2021-12-16,17.1192,17.7297,16.9781,17.6438,15588.445643468
2021-12-17,17.6438,18.1684,17.1669,17.6438,225919.74521587
2021-12-20,17.6438,18.0158,17.2146,17.6438,15414.390220262
2021-12-21,17.825,17.9204,17.0716,17.1669,13292.172289113
2021-12-22,17.1669,17.3748,16.7378,16.7854,11838.914358001
2021-12-23,16.7854,16.7854,16.2609,16.3086,21743.297054456
2021-12-27,16.2132,16.3105,15.8031,15.8031,56908.783702108
2021-12-28,15.784,15.7936,14.8876,14.9848,101136.68614962
2021-12-29,15.021,16.0797,15.021,15.2614,29354.551976494
2021-12-30,15.6105,15.8794,15.3548,15.641,12204.850157394
2022-01-03,15.9462,15.9462,15.2614,15.4312,24668.686396306
2022-01-04,15.5838,16.9571,15.5818,16.8617,224645.78534119
2022-01-05,17.3577,17.5389,17.0907,17.4436,12280.344075893
2022-01-07,17.1631,17.1631,16.5279,17.0716,17716.954734492
2022-01-10,17.0716,17.3386,16.9762,17.1288,12343.255674642
2022-01-11,16.6997,17.0716,16.5089,16.8808,12827.674985013
2022-01-12,16.8808,16.919,16.5947,16.7854,12162.909091561
2022-01-13,16.9743,16.9743,16.5089,16.7359,11320.942194964
2022-01-14,16.6882,16.6901,16.5089,16.671,3399.3233857621
2022-01-17,16.9381,17.6438,16.6997,16.9285,37311.820691654
2022-01-18,17.146,17.909,16.6901,17.7869,86510.787967017
2022-01-19,17.6438,17.7297,17.0716,17.5866,68629.214549131
2022-01-20,17.5866,18.5022,17.3577,18.4068,59375.966899733
2022-01-21,18.4621,18.4907,17.3577,18.1493,20845.758245631
2022-01-24,17.7583,18.5975,16.8808,17.0048,29066.207148893
2022-01-25,17.0048,17.4321,17.0048,17.2146,11544.278370524
2022-01-26,17.2623,17.7392,17.1669,17.5408,14216.97279073
2022-01-27,17.4531,17.4531,17.1669,17.1669,37008.796491011
2022-01-28,17.1669,17.434,17.0335,17.1669,23450.298433858
2022-01-31,17.5484,17.5484,17.0716,17.31,24234.596364935
2022-02-01,17.5293,18.0024,17.043,17.7392,25641.719123631
2022-02-02,17.8345,17.9299,17.3577,17.6915,31937.073105159
2022-02-03,17.6915,18.0024,17.1669,17.6629,28575.496678647
2022-02-04,17.6629,18.3686,17.2623,18.0253,40586.369406563
2022-02-07,18.3114,18.3782,18.0444,18.3476,7796.8441383488
2022-02-08,18.2255,18.3782,18.0253,18.3,8231.9826963658
2022-02-09,18.3019,19.0744,17.8345,19.0706,125489.76602553
2022-02-10,19.0744,19.7801,19.0744,19.1698,47951.220566832
2022-02-11,19.1698,19.5417,18.6452,19.2651,24035.376302228
2022-02-14,18.7883,18.9599,17.4531,18.9599,22167.950346015
2022-02-15,18.9313,19.3605,18.3209,19.0744,23272.048904068
2022-02-16,19.2651,19.2651,18.6547,19.0267,12639.988715411
2022-02-17,18.216,19.0648,17.6686,18.5269,18761.287273732
2022-02-18,18.3114,18.8817,17.8536,18.7406,9365.4400005018
2022-02-21,19.5513,19.5513,17.6171,18.3114,24618.357117306
2022-02-22,17.6438,18.5956,17.0812,18.0367,16055.04000086
2022-02-23,18.3114,18.3114,17.9013,18.3038,5136.7320378928
2022-02-24,16.6806,17.5293,15.3072,17.1669,48517.424955577
2022-02-25,16.9762,17.4531,15.9844,16.5947,36161.586961185
2022-02-28,16.6901,17.5293,16.404,16.9667,9596.1158625831
2022-03-01,17.0144,17.4035,16.8808,17.3959,9544.7380569377
2022-03-02,17.1669,17.1669,16.404,17.1669,13771.348966255
2022-03-03,17.1669,17.6438,16.814,17.5961,13450.499812633
2022-03-04,17.4531,17.4531,16.8293,16.9228,8844.3222575271
2022-03-07,16.6997,17.1478,16.3086,16.8808,16797.396866104
2022-03-08,17.146,17.1536,16.7854,17.1536,4771.8447651459
2022-03-09,17.1555,17.7392,17.1555,17.5484,6682.2603138376
2022-03-10,17.6056,17.6247,17.1478,17.1574,8611.5493421542
2022-03-11,17.6247,17.6438,17.2414,17.6438,7364.8511602692
2022-03-14,17.8822,18.0253,17.6438,17.9967,6941.2463953562
2022-03-15,18.0253,18.0253,17.4054,17.4721,2909.6614421622
2022-03-16,17.8345,17.8345,17.5484,17.7392,3710.7357995718
2022-03-17,18.0825,18.3591,17.7583,18.2142,7223.3000630829
2022-03-18,18.2142,18.6929,18.1188,18.5784,10201.115737224
2022-03-21,18.5766,18.5975,18.3114,18.5975,3286.082508013
2022-03-22,18.5975,18.5975,18.3133,18.5022,3664.6006271556
2022-03-23,18.5975,18.5975,18.3877,18.5975,4459.3838246903
2022-03-24,18.5975,18.7883,17.5484,18.1112,11762.371912856
2022-03-25,18.4068,18.5002,18.1321,18.4086,1224.6791223227
2022-03-28,18.6929,18.6929,18.0253,18.5022,11246.49680311
2022-03-29,18.5766,18.5766,18.0367,18.0748,6298.499561466
2022-03-30,18.1207,18.3496,17.8155,18.073,16692.544201521
2022-03-31,18.073,18.319,17.6438,18.1207,16451.383072982
2022-04-01,18.2923,18.6948,18.0253,18.5784,58292.838874596
2022-04-04,18.8836,18.979,18.216,18.5022,11206.652790569
2022-04-05,18.4927,18.4927,18.1112,18.3591,12551.912477162
2022-04-06,18.3591,18.3591,17.7774,18.2523,7441.3936054144
2022-04-07,18.2523,18.2523,17.6438,17.8345,63340.446147594
2022-04-08,17.8345,17.8345,16.8808,16.8999,153944.68213991
2022-04-11,16.795,17.0621,16.2132,16.6615,24903.556364971
2022-04-12,16.6615,16.6901,15.7554,16.4421,18691.035988462
2022-04-13,16.4802,16.4802,15.4884,16.1178,22920.792477717
2022-04-14,16.0987,16.0987,15.2595,15.5456,40091.464829734
2022-04-19,15.7363,15.9271,15.1641,15.6792,22469.926020013
2022-04-20,15.5456,15.6601,15.5456,15.6219,15083.055800181
2022-04-21,15.5838,16.0034,15.5838,15.5838,12021.357994374
2022-04-22,15.8317,15.9271,15.2595,15.3548,9093.8715992333
2022-04-25,15.2786,15.4502,15.2595,15.4312,6652.9015677546
2022-04-26,15.641,15.8317,15.641,15.7363,6649.7559878171
2022-04-27,15.7363,15.7363,15.2786,15.4502,1963.8904076287
2022-04-28,15.4693,15.7554,15.1641,15.1641,11082.926646362
2022-04-29,15.393,15.393,15.0687,15.0687,7250.5617558743
2022-05-02,15.2405,15.2405,14.4011,14.4965,10478.975298367
2022-05-04,14.3057,14.4965,13.1614,13.2757,32559.897932779
2022-05-05,13.3521,13.3521,12.0359,12.2076,43564.185080704
2022-05-06,12.1695,12.1695,11.1585,11.4447,52766.054924457
2022-05-09,11.3684,11.9215,11.1585,11.4065,17670.819562075
2022-05-10,11.5972,11.788,11.4447,11.7117,65400.801006639
2022-05-11,11.5018,11.5018,11.1585,11.3493,29545.383826034
2022-05-12,11.025,11.0632,10.3383,10.7961,31778.74558164
2022-05-13,10.8724,11.6163,10.8724,11.4447,21272.508590481
2022-05-16,11.8261,12.5509,11.7308,12.2648,23633.790596877
2022-05-17,12.5318,12.5318,11.8642,12.2839,22671.243136011
2022-05-18,12.3411,12.4938,12.2457,12.3602,7077.5548593134
2022-05-19,12.303,12.303,11.6545,12.2839,8263.4384957405
2022-05-20,12.3984,12.3984,12.1885,12.3793,8074.7036994922
2022-05-23,12.5128,12.7035,12.4556,12.4747,10329.035988014
2022-05-24,12.5891,12.7035,12.4556,12.7035,3682.4255801346
2022-05-25,12.5509,12.7035,12.4365,12.4365,1290.7363010096
2022-05-26,12.6463,13.066,12.6463,13.0278,2251.1867085846
2022-05-27,12.818,12.818,11.6354,11.7689,29236.068465516
2022-05-30,12.0169,12.0169,11.5591,11.5591,9404.2354863973
2022-05-31,11.8261,11.8261,11.2539,11.4447,6777.6762386076
2022-06-01,11.4447,11.5591,11.273,11.4447,3670.8917870305
2022-06-02,11.5591,11.5781,11.273,11.273,7787.4073985363
2022-06-03,11.54,11.5591,11.1203,11.4065,67077.395113312
2022-06-06,11.4447,11.4447,11.0632,11.1966,9417.866332793
2022-06-07,11.3684,11.3684,11.1203,11.1585,4611.4201883348
2022-06-08,11.2539,11.2539,11.0632,11.0632,9772.2683390815
2022-06-09,11.292,11.292,10.758,10.777,5229.0023827253
2022-06-10,10.9678,10.9678,10.1285,10.3193,13980.005768774
2022-06-13,10.3956,10.3956,9.44182,10.0332,13156.912351802
2022-06-14,10.0141,10.1666,9.55626,9.93777,7829.3484643693
2022-06-15,10.1666,10.9678,10.1666,10.5863,12346.40125458
2022-06-17,11.0441,11.0441,10.6817,10.777,18433.098433589
2022-06-20,10.777,10.7961,10.4909,10.4909,7634.322508246
2022-06-21,10.7389,10.7389,10.4909,10.6244,11686.877994357
2022-06-22,10.6244,10.6244,10.4146,10.4909,4114.4185582142
2022-06-23,10.6626,10.6626,10.3956,10.3956,7894.3571164104
2022-06-24,10.4909,10.6626,10.4718,10.4718,12503.680251454
2022-06-27,10.4909,10.5672,10.3383,10.4909,10303.871348514
2022-06-28,10.4718,10.529,10.4336,10.4336,2816.3425706838
2022-06-29,10.6626,10.6626,10.1666,10.4718,14954.087022745
2022-06-30,10.4718,10.4718,10.1666,10.1666,52270.101820982
2022-07-01,10.4146,10.4146,10.2048,10.3002,5892.719749532
2022-07-04,10.777,10.777,9.72793,9.84237,31198.910346499
2022-07-05,9.84237,11.5591,9.84237,11.5591,28436.042634752
2022-07-06,11.8452,13.4665,11.8452,12.0169,134203.02245233
2022-07-07,12.4938,12.57,11.9215,12.2457,18170.966772133
2022-07-08,12.303,12.8753,11.9215,12.6654,33181.674233753
2022-07-11,12.1123,12.5891,12.1123,12.3984,17402.396740744
2022-07-12,12.2266,12.303,11.8261,11.9215,15490.932665407
2022-07-13,11.9405,12.0359,11.3493,11.3493,17406.590847328
2022-07-14,11.3493,11.5209,11.1585,11.2157,9339.2268343562
2022-07-15,11.1394,11.7308,11.1394,11.4447,11824.23498496
2022-07-18,11.8833,11.9215,11.54,11.7689,5580.2588090764
2022-07-19,11.8833,11.9215,11.6926,11.8261,14591.29680329
2022-07-20,11.9215,12.57,11.9215,12.57,17794.545706283
2022-07-21,12.5891,12.5891,11.9405,12.4938,10065.855799912
2022-07-22,12.5509,12.5509,12.2648,12.2648,6802.8408781074
2022-07-25,12.303,12.6845,12.2648,12.4938,11083.975173008
2022-07-26,12.5891,12.6845,12.2076,12.3984,9685.2406274781
2022-07-27,12.4365,12.5891,12.2457,12.3602,9798.4815052272
2022-07-28,12.3984,12.3984,12.2076,12.2076,4746.6801256462
2022-07-29,12.2839,12.2839,11.4447,12.1504,20124.371913304
2022-08-01,12.2076,12.2076,11.5591,11.9787,11264.321756089
2022-08-02,12.0169,12.0169,11.5018,11.54,18805.325392857
2022-08-03,11.5781,11.8071,11.3493,11.4447,25373.2963023
2022-08-04,11.4065,11.5972,11.273,11.3684,5377.8931664323
2022-08-05,11.4447,11.5781,11.292,11.4447,7256.8529157493
2022-08-08,11.54,11.54,11.2539,11.3684,8969.0969283802
2022-08-09,11.54,11.54,11.1585,11.3684,7854.5131038691
2022-08-10,11.3874,11.3874,11.1394,11.273,2534.2889029571
2022-08-11,11.1776,11.6354,11.1776,11.6163,9147.3464581703
2022-08-12,11.6545,11.8452,11.6163,11.7308,3638.38746101
2022-08-16,11.8261,12.0169,11.5972,11.6163,20996.74608263
2022-08-17,11.8261,11.8261,11.3302,11.4638,5687.2085269505
2022-08-18,11.54,11.54,11.1585,11.2539,16028.826834715
2022-08-19,11.3302,11.3302,11.1585,11.2539,7052.3902198136
2022-08-22,11.292,11.4447,11.0823,11.0823,3989.6438873611
2022-08-23,11.1585,11.2157,11.0632,11.2157,3454.8952979907
2022-08-24,11.1966,11.1966,10.9678,11.0632,7169.8252041459
2022-08-25,11.0632,11.0632,10.9678,10.9869,5549.8515363475
2022-08-26,11.2157,11.2157,11.0441,11.1203,18980.42934271
2022-08-29,11.2348,11.2348,10.8724,11.1394,5935.7093420108
2022-08-30,11.1776,11.2539,10.9678,10.9678,33820.22696106
2022-08-31,10.9487,10.9678,10.6435,10.6817,13652.865455277
2022-09-01,10.758,10.758,10.529,10.529,2036.2387461906
2022-09-02,10.5481,10.8342,10.4336,10.6054,7787.4073985363
2022-09-05,10.6054,10.777,10.2048,10.3193,35347.930284025
2022-09-06,10.2239,10.3002,9.44182,9.55626,71980.305709186
2022-09-07,9.63256,9.70886,9.53719,9.63256,12054.910847041
2022-09-08,9.72793,9.89961,9.53719,9.63256,10158.126144745
2022-09-09,9.68978,9.80421,9.36553,9.53719,20138.0027597
2022-09-12,9.53719,9.63256,9.44182,9.4609,60866.971790095
2022-09-13,9.49905,9.68978,9.42275,9.44182,16635.923762647
2022-09-14,9.44182,9.59441,9.44182,9.47997,7675.2150474331
2022-09-15,9.59441,9.70886,9.44182,9.4609,8716.4020067366
2022-09-16,9.67071,9.67071,9.3846,9.3846,7485.431724539
2022-09-19,9.51812,9.51812,9.34645,9.44182,7586.0902825381
2022-09-20,9.44182,9.44182,9.02218,9.14617,12478.515611954
2022-09-21,9.13663,9.13663,8.63115,8.65977,12586.513856474
2022-09-22,8.6693,8.6693,8.29736,8.29736,29565.305832305
2022-09-23,8.34505,8.34505,8.03031,8.05893,16920.074483665
2022-09-26,8.10661,8.10661,7.87772,7.87772,10731.670220011
2022-09-27,7.87772,8.18291,7.85864,7.95402,10824.989091489
2022-09-28,7.95402,7.96355,7.86818,7.87772,5569.7735426182
2022-09-29,7.88725,7.91587,7.79188,7.82049,21774.752853831
2022-09-30,7.83003,7.83003,7.66791,7.66791,17432.804013473
2022-10-03,7.72512,7.94448,7.72512,7.72512,31757.775048723
2022-10-04,7.82049,7.91587,7.82049,7.86818,3220.0253293261
2022-10-05,7.91587,7.97309,7.72512,7.95402,12006.678621333
2022-10-06,7.96355,8.17337,7.86818,7.95402,4578.9158623143
2022-10-07,7.95402,8.52625,7.95402,8.51672,11583.07385642
2022-10-10,8.39273,8.51672,7.66791,8.39273,13806.998872213
2022-10-11,8.29736,8.29736,8.11615,8.20199,2140.0428841272
2022-10-12,8.20199,8.20199,7.68698,7.69652,32582.965518987
2022-10-13,7.95402,8.01124,7.78234,7.86818,9838.3255177685
2022-10-14,8.06846,8.29736,7.82049,8.29736,11914.4082765
2022-10-17,8.24967,8.24967,7.44855,7.44855,38530.208654102
2022-10-18,7.62976,7.91587,7.58207,7.66791,17837.535298761
2022-10-19,7.82049,7.86818,7.44855,7.62976,7579.7991226631
2022-10-20,7.62976,7.68698,7.57253,7.58207,3405.614545637
2022-10-21,7.64883,7.93494,7.64883,7.82049,8625.1801885499
2022-10-24,7.82049,8.01124,7.72512,7.73466,3903.6647024035
2022-10-25,7.86818,7.86818,7.72512,7.7442,2716.7325393305
2022-10-26,7.77281,7.82049,7.62976,7.67744,5811.9831978035
2022-10-27,7.69652,7.78234,7.58207,7.78234,7877.5806900772
2022-10-28,7.80142,7.91587,7.6393,7.70605,8585.3361760086
2022-10-31,7.70605,7.82049,7.61068,7.62976,53590.196868075
2022-11-02,7.82049,7.87772,7.62976,7.68698,30210.149719487
2022-11-03,7.72512,7.87772,7.68698,7.78234,37001.45680449
2022-11-04,7.86818,8.18291,7.86818,8.08754,20890.844891401
2022-11-07,8.08754,8.37366,7.83957,8.078,30826.683387231
2022-11-08,7.82049,8.0017,7.80142,7.87772,38173.709594522
2022-11-09,7.95402,8.06846,7.72512,7.72512,26109.362007668
2022-11-10,7.70605,8.01124,7.70605,7.91587,11435.231599359
2022-11-14,7.99217,8.29736,7.99217,8.12569,25717.21304213
2022-11-15,8.20199,8.44042,8.01124,8.1543,42496.784955255
2022-11-16,8.03031,8.27828,8.03031,8.13522,14086.955486648
2022-11-17,8.27828,8.27828,8.03031,8.08754,6293.2569282369
2022-11-18,8.18291,8.24967,8.12569,8.17337,10540.838370471
2022-11-21,8.47857,8.50718,8.22106,8.44042,101200.64627501
2022-11-22,8.59301,8.96496,8.59301,8.77421,144383.16765664
2022-11-23,9.02218,9.02218,8.86959,8.92681,61369.216053445
2022-11-24,9.04126,9.25108,9.00311,9.06987,74788.260066703
2022-11-25,9.20339,9.20339,8.83144,8.8982,34491.284014387
2022-11-28,8.88866,8.95542,8.59301,8.8219,31617.272478183
2022-11-29,8.90774,8.90774,8.72653,8.80283,17676.062195304
2022-11-30,8.79329,9.0508,8.77421,8.93635,31832.220440577
2022-12-01,9.06033,9.22247,8.92681,9.07941,21256.780690794
2022-12-02,9.232,10.0141,9.22247,9.72793,128769.55737367
2022-12-05,9.97593,10.3765,9.88053,9.91869,85041.802136218
2022-12-06,9.89961,9.99501,9.72793,9.91869,22307.40438991
2022-12-07,9.91869,10.0141,9.78513,9.91869,62856.026837223
2022-12-08,10.0141,10.3574,9.97593,10.3193,74930.859690535
2022-12-09,10.3765,11.1203,10.3765,10.8342,128467.58169967
2022-12-12,10.9487,10.9487,10.7389,10.8533,27918.070471715
2022-12-13,10.9487,11.3302,10.9487,11.3111,95663.377058417
2022-12-14,11.6163,11.788,11.1394,11.3111,164516.97630975
2022-12-15,11.3111,11.3111,10.6817,10.8533,64484.388718188
2022-12-16,10.5863,10.758,9.74697,10.4909,89089.114989099
2022-12-19,10.4146,10.777,10.2429,10.2811,31819.638120827
2022-12-20,10.2239,10.2811,9.63256,9.89961,64039.813420359
2022-12-21,9.80421,10.0141,9.67071,9.82329,85883.769032814
2022-12-22,10.0141,10.3002,9.86145,9.91869,40778.249782749
2022-12-23,10.0332,10.0332,9.67071,9.68978,26525.627086061
2022-12-27,9.88053,9.91869,9.36553,9.47044,85484.280380755
2022-12-28,9.44182,9.53719,9.39414,9.4609,62996.529407764
2022-12-29,9.4609,9.53719,9.45136,9.52765,29098.711474913
2022-12-30,9.47044,9.53719,9.42275,9.47044,36123.840001935
2023-01-02,9.52765,10.1666,9.45136,9.76605,72483.598499181
2023-01-03,9.82329,10.1094,9.82329,9.91869,119915.79837633
2023-01-04,9.91869,10.2048,9.84237,10.0712,50869.270222161
2023-01-05,10.0712,10.1857,9.74697,9.91869,53441.306084368
2023-01-09,9.91869,10.1475,9.86145,9.93777,50837.814422786
2023-01-10,9.97593,10.1285,9.89961,10.0141,37193.337180676
2023-01-11,10.0141,10.1285,9.48951,9.48951,77405.38257468
2023-01-12,9.63256,9.99501,9.36553,9.67071,101927.27524057
2023-01-13,9.82329,11.1203,9.59441,11.0441,228567.27499657
2023-01-16,11.6354,13.2376,11.6354,13.2376,563556.85896436
2023-01-17,13.6382,14.6872,12.9324,13.1804,560247.70887014
2023-01-18,13.1804,13.6191,12.303,13.4475,376129.57544335
2023-01-19,13.1804,13.2757,12.2457,12.3602,264719.42521794
2023-01-20,12.3602,12.8942,12.2839,12.8562,173087.63311272
2023-01-23,13.1232,13.6382,13.0469,13.2186,246373.35449596
2023-01-24,13.3521,14.5538,12.9706,14.1341,381276.7927477
2023-01-25,14.2868,14.7445,13.333,13.4093,389098.80152555
2023-01-26,13.5047,13.6191,12.4938,12.5128,283855.03650424
2023-01-27,12.3984,13.5428,12.0359,13.5428,582246.84642618
2023-01-30,13.6572,14.1723,12.9515,14.1532,513355.50021559
2023-01-31,14.115,14.2104,13.6572,13.7335,144586.58182593
2023-02-01,13.8862,13.8862,13.2757,13.5238,107876.61542898
2023-02-02,13.7145,13.8862,13.1804,13.7145,76807.72238656
2023-02-03,13.4856,14.0196,13.4475,13.7908,75334.542449177
2023-02-06,13.7908,14.8971,13.6,14.8971,272665.16014
2023-02-07,14.9734,15.1451,14.0387,14.0769,160691.95110579
2023-02-08,14.1341,14.7254,14.115,14.3057,95278.567779399
2023-02-09,14.6872,14.9734,13.5428,13.9053,271777.05807099
2023-02-10,13.848,13.9815,13.2567,13.5047,111998.37367371
2023-02-13,13.0087,13.3521,12.7608,13.0087,132650.15448987
2023-02-14,13.0087,13.3521,12.8371,13.3521,39809.411162007
2023-02-15,13.1804,13.4475,13.1614,13.3711,30910.565518897
2023-02-16,14.096,14.3057,13.4665,13.7145,103526.27837545
2023-02-17,13.6,14.0769,13.3521,13.8862,31030.097556521
2023-02-20,13.8862,13.8862,13.5047,13.6382,21042.881255046
2023-02-21,13.6382,13.6382,13.085,13.2757,27340.332289866
2023-02-22,13.2567,13.3521,13.066,13.3139,15826.46119207
2023-02-23,14.0769,14.0769,13.4284,13.5428,46236.87950091
2023-02-24,13.6382,13.7145,13.2186,13.5428,26826.554233412
2023-02-27,13.3902,13.8671,13.3902,13.7335,25465.566647132
2023-02-28,13.8289,14.115,13.5428,13.848,40739.454296853
2023-03-01,13.848,14.1532,13.848,13.8862,14602.830596394
2023-03-02,13.9815,13.9815,13.5428,13.6191,15342.0418817
2023-03-03,13.6191,14.2295,13.4475,14.2295,62546.711476705
2023-03-06,14.2486,14.2677,13.848,14.115,21503.184452563
2023-03-07,14.115,14.115,13.8099,14.115,20287.942070052
2023-03-08,13.9243,14.7254,13.9243,14.6872,84627.634111117
2023-03-09,14.7254,14.7254,14.3248,14.4775,25773.833481005
2023-03-10,14.115,14.2104,13.581,13.8099,109359.23210617
2023-03-13,13.6,13.8099,12.8753,13.333,84576.256305472
2023-03-14,13.333,13.848,13.1614,13.5428,32806.301694548
2023-03-15,13.581,13.7335,12.6272,12.7799,81068.93467519
2023-03-16,12.7799,12.9706,12.3793,12.7799,61373.410160028
2023-03-17,12.8942,13.333,12.5128,12.5509,25176.173292885
2023-03-20,12.2648,12.8753,11.9405,12.7035,45967.408152933
2023-03-21,12.7417,13.2567,12.7417,12.9706,18142.656552696
2023-03-22,12.9706,13.1232,12.7799,12.8371,7182.4075238958
2023-03-23,12.8753,12.9896,12.3984,12.6845,10711.74821374
2023-03-24,12.818,12.818,12.303,12.5509,14453.939812687
2023-03-27,12.57,12.7226,12.303,12.7226,18684.744828587
2023-03-28,12.7226,14.2104,12.5891,13.4665,77745.105207927
2023-03-29,13.7908,13.7908,13.4665,13.6763,22197.309092098
2023-03-30,13.7145,14.0769,13.3711,13.9053,46136.220942911
2023-03-31,13.3711,13.3902,12.5509,12.8942,116822.64477115
2023-04-03,12.9706,13.1232,12.5891,12.6845,49548.126648423
2023-04-04,12.6845,12.8562,11.6545,12.2839,90931.376305812
2023-04-05,12.0741,12.3984,11.8261,11.8261,57029.364266378
2023-04-06,11.8261,12.3793,11.8261,12.2076,23347.542822567
2023-04-11,12.303,12.9706,12.303,12.7608,48913.768027699
2023-04-12,12.7608,12.9324,12.5509,12.7226,9256.393229336
2023-04-13,12.7799,12.9515,12.6272,12.8562,10277.658182369
2023-04-14,12.7417,13.0278,12.7417,13.0278,15370.352101137
2023-04-17,13.0278,13.0469,12.7417,12.7417,22770.853167364
2023-04-18,12.7608,13.3521,12.5891,13.0278,53407.753231701
2023-04-19,13.1614,13.2376,12.8942,12.8942,14454.988339332
2023-04-20,12.9706,13.2186,12.9133,13.1423,23176.632979298
2023-04-21,12.8942,13.1423,12.8942,13.0278,20191.477618637
2023-04-24,12.9706,13.3139,12.818,13.1232,26367.299562541
2023-04-25,13.1232,13.2186,12.9133,12.9706,15236.140690471
2023-04-26,13.0469,13.066,12.7035,13.0469,14927.873856599
2023-04-27,13.0278,13.0278,12.8371,12.8562,11582.025329774
2023-04-28,12.8753,12.8753,12.57,12.5891,24019.648402541
2023-05-02,12.5128,12.7417,12.4556,12.57,9690.4832607073
2023-05-04,12.5509,12.57,12.0359,12.322,53736.99059849
2023-05-05,12.2076,12.4556,12.2076,12.3984,10259.83322939
2023-05-08,12.4365,12.7799,12.3984,12.6463,11205.604263923
2023-05-09,12.4174,12.7417,12.4174,12.6845,4449.9470848779
2023-05-10,12.0932,12.1695,11.0632,12.0169,137113.73242114
2023-05-11,12.0169,12.1695,11.2539,11.3493,74103.57216698
2023-05-12,11.3493,11.4256,11.1394,11.3874,61608.280128693
2023-05-15,11.4065,11.9215,11.3874,11.9215,32054.508089492
2023-05-16,11.9215,11.9978,11.6354,11.6354,11844.15699123
2023-05-17,11.5018,11.8833,11.4638,11.6163,18915.420690669
2023-05-18,11.7117,11.7117,11.1776,11.2539,40944.965519435
2023-05-19,11.2539,11.3493,11.0059,11.3302,39947.816679256
2023-05-22,11.3874,11.5018,11.1776,11.1776,18059.822947676
2023-05-23,11.2348,11.2348,10.758,10.8533,37133.571161864
2023-05-24,10.777,10.8533,10.529,10.529,30716.58808942
2023-05-25,10.5481,10.6817,10.4909,10.6244,22647.127023157
2023-05-26,10.6244,10.8724,10.4909,10.8724,19530.905831767
2023-05-29,10.8724,11.0059,10.5672,10.5863,15172.180565076
2023-05-30,10.5481,10.777,10.529,10.6244,8614.6949220916
2023-05-31,10.5863,10.6817,10.4909,10.4909,15831.7038253
2023-06-01,10.4909,10.8342,10.4909,10.758,9051.9305334003
2023-06-02,10.6817,10.9487,10.6817,10.9296,10298.628715285
2023-06-05,10.9487,10.9487,10.6817,10.758,4823.2225707913
2023-06-06,10.758,10.8724,10.5863,10.777,18729.831474358
2023-06-07,10.777,10.8342,10.6817,10.7198,11505.482884629
2023-06-09,10.777,10.9105,10.777,10.8724,7030.3711602513
2023-06-12,10.8724,10.9105,10.5863,10.7389,8294.8942951153
2023-06-13,10.7961,10.7961,10.5863,10.5863,7647.9533546417
2023-06-14,10.5863,10.7389,10.51,10.6626,10535.595737242
2023-06-15,10.529,10.6244,10.3956,10.4336,18232.829844237
2023-06-16,10.51,12.0932,10.4909,11.7308,122099.87937958
2023-06-19,11.6354,11.6354,11.292,11.4065,17590.083010347
2023-06-20,11.2539,12.0741,11.2539,11.54,25823.114233358
2023-06-21,11.54,11.9215,11.54,11.7308,7835.6396242443
2023-06-22,11.7308,11.8452,11.5018,11.6354,16192.396991463
2023-06-23,11.4638,11.6163,11.273,11.292,17434.901066765
2023-06-26,11.2539,11.3493,11.0632,11.0823,10376.219687076
2023-06-27,11.0823,11.4447,11.0823,11.1966,6121.2985583217
2023-06-28,11.1585,11.6163,11.1013,11.6163,16591.885643522
2023-06-29,11.6163,12.3984,11.3111,12.3984,66907.533796688
2023-06-30,12.3984,12.8753,11.8261,12.8753,65496.216931409
2023-07-03,12.7799,12.7799,12.322,12.5128,14772.691913017
2023-07-04,12.3984,12.57,12.2266,12.303,13016.409781262
2023-07-05,12.3793,12.6463,12.0169,12.2076,16583.497430356
2023-07-06,12.303,13.066,12.303,12.5509,34694.698183677
2023-07-07,12.5891,12.7989,12.3602,12.4556,13787.076865942
2023-07-10,12.4556,12.7035,12.303,12.3602,3537.7289030109
2023-07-11,12.3984,12.57,12.1313,12.1313,14652.111348747
2023-07-12,12.2839,12.3984,12.0932,12.2076,23492.239499691
2023-07-13,12.3793,12.6272,12.1123,12.303,30102.151474967
2023-07-14,12.2076,12.3602,12.1123,12.1313,8222.5459565534
2023-07-17,12.3411,12.3411,12.0932,12.1313,4349.2885268788
2023-07-18,12.1123,12.2839,12.0169,12.0741,8962.8057685053
2023-07-19,12.2648,12.2648,12.055,12.0932,8477.3379314887
2023-07-20,12.2076,12.2266,11.7308,11.7308,20583.626584175
2023-07-21,11.6926,11.6926,11.6354,11.6545,11470.881505317
2023-07-24,11.6545,11.6545,11.2348,11.3874,16117.95159961
2023-07-25,11.3874,11.3874,10.9869,11.1013,23979.804389999
2023-07-26,11.1013,11.1585,10.9678,11.0059,38064.662823356
2023-07-27,11.0059,11.0632,10.9678,10.9869,31680.184076932
2023-07-28,11.025,11.3111,10.8151,10.9678,45729.392604331
2023-07-31,10.8724,11.273,10.8724,10.9678,20352.950722094
2023-08-01,11.0059,11.1585,10.9678,10.9678,12428.186332954
2023-08-02,10.9296,11.025,10.6817,10.7198,30795.227587857
2023-08-03,10.6817,10.8724,10.6626,10.6817,22024.302195537
2023-08-04,10.7198,10.8151,10.6817,10.6817,14371.106207666
2023-08-07,10.7198,10.7961,10.6817,10.7961,14780.031599538
2023-08-08,10.777,10.777,10.5863,10.5863,21744.345581102
2023-08-09,10.758,10.758,10.51,10.51,18451.971913214
2023-08-10,10.529,10.7198,10.4909,10.5481,10610.041129095
2023-08-11,10.6626,10.8915,10.529,10.8533,13467.276238966
2023-08-14,10.8533,11.6926,10.8533,11.6163,40191.074861087
2023-08-16,11.7308,11.9215,11.2539,11.2539,15674.424828426
2023-08-17,11.1585,11.5018,10.9678,10.9869,5027.685266727
2023-08-18,10.9869,11.2348,10.4909,10.5481,23238.496051402
2023-08-21,10.6817,10.9296,10.5481,10.7008,11760.274859564
2023-08-22,10.7008,10.8724,10.7008,10.758,10599.555862637
2023-08-23,10.758,10.9678,10.6817,10.9487,9664.2700945617
2023-08-24,10.9487,10.9678,10.4146,10.6817,13997.830721753
2023-08-25,10.6817,10.9487,10.6435,10.6817,2354.9908465212
2023-08-28,10.6817,10.9678,10.6817,10.758,9471.34119173
2023-08-29,10.777,11.1966,10.6817,11.025,13142.232978761
2023-08-30,11.1013,11.4447,11.0441,11.2539,25296.753857155
2023-08-31,11.2539,11.3493,10.5863,10.777,52735.647651728
2023-09-01,10.758,10.9487,10.6817,10.8724,14876.496050954
2023-09-04,10.8533,10.8724,10.6435,10.6817,23026.693668945
2023-09-05,10.9105,11.1394,10.7008,10.8151,21198.063198628
2023-09-06,10.8151,10.8533,10.4909,10.6435,18052.483261155
2023-09-07,11.1013,11.54,10.777,10.8342,88593.161885624
2023-09-08,10.8724,10.9105,10.4909,10.5863,36769.732415763
2023-09-11,10.6244,10.6626,9.93777,9.95685,75742.419314403
2023-09-12,9.95685,10.2048,9.63256,9.84237,75143.710599637
2023-09-13,9.84237,9.93777,9.59441,9.61349,35206.379186839
2023-09-14,9.72793,9.86145,9.49905,9.68978,71802.056179395
2023-09-15,9.70886,10.0332,9.65163,9.86145,29820.09780724
2023-09-18,10.0903,10.1666,9.84237,10.0522,18436.244013527
2023-09-19,10.0141,10.1666,9.53719,9.97593,35942.444892208
2023-09-20,9.99501,9.99501,9.72793,9.82329,3869.0633230913
2023-09-21,9.82329,9.93777,9.63256,9.78513,16598.176803397
2023-09-22,9.82329,9.86145,9.70886,9.72793,6172.6763639671
2023-09-25,9.72793,9.89961,9.55626,9.55626,9131.618558483
2023-09-26,9.55626,9.89961,9.53719,9.63256,14474.910345603
2023-09-27,9.63256,9.89961,9.63256,9.72793,10455.907712159
2023-09-28,9.82329,9.82329,9.48951,9.48951,21675.142822478
2023-09-29,9.48951,9.82329,9.36553,9.80421,12628.454922307
2023-10-02,9.63256,9.72793,9.53719,9.68978,17001.859562039
2023-10-03,9.65163,9.65163,9.49905,9.53719,13462.033605737
2023-10-04,10.4718,10.4909,9.89961,10.1285,64058.686899984
2023-10-05,10.3956,10.7961,10.2048,10.6435,74814.473232848
2023-10-06,10.6817,10.6817,10.2048,10.4909,24103.530534207
2023-10-09,10.4718,10.6244,9.82329,10.0141,52675.881632916
2023-10-10,10.0141,10.5481,10.0141,10.4336,20741.954107694
2023-10-11,10.3765,10.6435,10.2239,10.5863,24530.280879057
2023-10-12,10.6435,10.7961,10.4718,10.7198,24878.391725471
2023-10-13,10.777,11.0632,10.6626,11.0632,26371.493669124
2023-10-16,11.6354,11.8261,11.273,11.8071,62724.961006495
2023-10-17,11.8642,12.2648,11.4827,11.8452,80831.967653233
2023-10-18,11.7308,11.788,11.4638,11.4638,37845.520754379
2023-10-19,11.4638,11.5972,11.0632,11.1585,37817.210534941
2023-10-20,11.2539,11.2539,10.8915,11.1585,10916.210909676
2023-10-23,11.1585,11.4447,10.9678,11.4065,4414.2971789199
2023-10-24,11.4065,11.4447,11.1394,11.1776,7529.4698436636
2023-10-25,11.1776,11.5018,11.1585,11.3874,13588.905329882
2023-10-26,11.3493,11.5018,11.2157,11.4256,10477.926771721
2023-10-27,11.3493,11.5018,11.3302,11.4638,5279.3316617249
2023-10-30,11.5018,11.5018,11.2348,11.4447,9411.575172918
2023-10-31,11.4447,11.6163,11.2539,11.3493,19743.75674087
2023-11-02,11.4638,11.9215,11.4638,11.8071,35255.659939193
2023-11-03,11.8261,11.9787,11.6735,11.8261,12279.295549247
2023-11-06,11.9978,12.2457,11.8261,12.1885,34872.947713467
2023-11-07,12.1695,12.2839,12.0169,12.0359,29459.404641077
2023-11-08,12.1695,12.2076,11.9978,12.1123,11229.720376777
2023-11-09,12.1313,12.57,12.0741,12.4747,28078.495048526
2023-11-10,12.5318,12.5318,12.3602,12.4556,17035.412414706
2023-11-13,12.4938,12.6845,12.4938,12.6463,38861.543074182
2023-11-14,12.6463,12.8371,12.0359,12.1313,64663.686774624
2023-11-15,11.9024,11.9596,10.8724,11.9215,141054.09555615
2023-11-16,11.9596,12.3602,11.788,11.788,22985.801129758
2023-11-17,11.9215,12.1695,11.5972,12.0169,7729.738433016
2023-11-20,12.0169,12.0359,11.7498,12.0169,15461.573919324
2023-11-21,12.0359,12.055,11.788,11.9024,9598.2129158747
2023-11-22,12.0169,12.0169,11.8261,11.9215,6241.8791225915
2023-11-23,11.9215,12.0169,11.8261,11.9596,4477.2087776693
2023-11-24,11.9596,12.0169,11.8261,12.0169,8027.5200004301
2023-11-27,12.0169,12.7989,11.8642,12.6272,61718.375426504
2023-11-28,12.6463,12.9706,12.4174,12.6272,42205.294547716
2023-11-29,12.9706,13.066,12.6272,12.9515,79872.565772304
2023-11-30,12.9515,13.1423,12.7989,12.8753,67842.819564763
2023-12-01,13.1614,14.1532,13.066,13.6382,210131.03098304
2023-12-04,14.0006,14.5919,13.6763,13.8289,169717.66847304
2023-12-05,13.9815,14.2486,13.1804,13.2567,162442.99060431
2023-12-06,13.2757,13.7717,12.8942,13.7335,52518.602636043
2023-12-07,13.7335,13.8289,13.3711,13.581,17693.887148283
2023-12-08,13.5428,14.0006,13.5428,13.9243,32180.331286991
2023-12-11,14.1532,14.2677,13.9243,14.1914,50109.088403939
2023-12-12,14.115,14.6682,13.9815,14.5729,79217.236618664
2023-12-13,14.5729,14.859,14.3057,14.8208,52225.015175212
2023-12-14,14.8208,15.1641,14.5538,14.7063,78616.430850607
2023-12-15,14.8971,15.1641,14.5919,14.9925,88692.771916977
2023-12-18,15.0687,15.5456,15.0687,15.4121,71537.827464648
2023-12-19,15.5456,16.1941,15.5456,16.0987,104100.87097736
2023-12-20,16.3277,16.5947,15.5647,16.1178,103740.1778112
2023-12-21,15.8317,16.0797,15.6601,15.908,14383.688527416
2023-12-22,15.6792,15.908,15.2023,15.4884,43597.73793337
2023-12-27,15.5456,15.5456,14.6872,15.1451,113785.0630782
2023-12-28,15.2595,16.0225,15.2595,15.9271,36490.824327974
2023-12-29,16.0225,16.404,15.7554,16.3086,60967.630348094
2024-01-02,16.3086,16.3086,15.4693,15.5456,77054.126148329
2024-01-03,15.7363,15.8126,14.8017,15.5075,53978.15172703
2024-01-04,15.5075,15.641,15.1069,15.2595,27077.152101764
2024-01-05,15.2023,15.2405,14.5156,15.0115,47287.503200026
2024-01-08,14.9925,15.2405,14.6872,15.0687,20785.992226819
2024-01-09,15.1641,15.5075,14.7445,15.0115,36615.598998827
2024-01-10,15.0115,15.4502,14.8971,15.0687,14436.114859708
2024-01-11,15.3739,15.5456,15.2214,15.3548,45295.30257296
2024-01-12,15.3548,15.6792,15.3168,15.3548,13314.191348676
2024-01-15,15.3548,15.5456,15.126,15.1451,18284.207649882
2024-01-16,15.0878,15.2595,14.7254,14.9734,21495.844766042
2024-01-17,15.0497,15.0497,14.3057,14.3821,38513.432227769
2024-01-18,14.4584,14.9353,13.8671,14.8208,41388.492290619
2024-01-19,14.8208,15.2214,13.9433,14.5729,32067.090409242
2024-01-22,14.859,14.9734,14.4011,14.9734,13984.199875357
2024-01-23,14.6682,14.878,14.4775,14.6301,8947.0778688179
2024-01-24,14.859,14.859,14.3821,14.5729,13910.80301015
2024-01-25,14.5538,14.6301,14.115,14.115,26017.091662836
2024-01-26,14.115,14.4965,14.0196,14.4584,11939.572916
2024-01-29,14.3821,14.5729,14.3821,14.5729,12155.56940504
2024-01-30,14.4775,14.4965,14.2295,14.2677,15659.745455384
2024-01-31,14.2486,14.2868,13.848,14.0196,32993.98796415
2024-02-01,13.6382,13.8289,13.3139,13.4475,79565.347465078
2024-02-02,13.4475,13.5619,13.085,13.3521,90146.02984809
2024-02-05,13.4475,13.9815,13.4475,13.6191,36907.089406366
2024-02-06,13.6382,13.6382,13.3711,13.5428,25318.772916717
2024-02-07,13.5428,13.8289,13.4856,13.6,12224.772163664
2024-02-08,13.6954,13.7717,13.5047,13.5238,10787.242132239
2024-02-09,13.5428,13.6763,13.5047,13.5238,6135.9779313632
2024-02-12,13.2757,13.3902,13.1804,13.2186,38321.551851583
2024-02-13,13.1804,13.1804,12.5891,12.7799,62588.652542538
2024-02-14,12.5891,12.8371,12.4938,12.57,30929.438998522
2024-02-15,12.6654,13.0469,12.5891,12.5891,22595.749217512
2024-02-16,12.5891,12.8753,12.5891,12.6463,25550.497305444
2024-02-19,12.7035,12.7417,12.4938,12.6081,23069.683261424
2024-02-20,12.5891,13.5428,12.5891,13.5428,58392.44890595
2024-02-21,13.6382,14.2295,13.5428,13.7335,77295.287276868
2024-02-22,13.9243,14.4011,13.8289,14.4011,42353.136804777
2024-02-23,14.5919,14.9544,14.2104,14.7826,109596.19912813
2024-02-26,15.2595,15.5647,14.9925,15.3548,66867.689784147
2024-02-27,15.4502,15.5075,14.6491,15.1451,40458.449155773
2024-02-28,15.2214,15.2214,14.2295,14.2486,62820.376931265
2024-02-29,14.2486,14.6872,14.2104,14.6872,45196.741068252
2024-03-01,14.859,15.0497,14.6872,14.9162,28512.585079897
2024-03-04,15.0306,15.1641,14.4011,14.5347,32653.216804257
2024-03-05,14.5156,14.5156,14.0196,14.2104,15709.026207738
2024-03-06,14.4965,14.5919,14.1341,14.5919,23125.255173653
2024-03-07,14.6491,14.7826,14.3248,14.6872,13834.260565005
2024-03-08,14.7254,15.0687,14.4965,14.7254,36145.859061498
2024-03-11,14.6872,14.6872,14.1914,14.4011,20871.971411777
2024-03-12,14.4011,14.4011,14.0769,14.115,27653.841756967
2024-03-13,14.0196,14.0196,13.7526,13.8862,28911.025205311
2024-03-14,13.8862,13.9243,13.7335,13.9243,34676.873230698
2024-03-15,13.9243,13.9243,13.4475,13.6382,19329.588715769
2024-03-18,13.4665,13.7335,13.3521,13.4475,19938.782696993
2024-03-19,13.4475,13.5619,13.4093,13.5619,5756.4112855749
2024-03-20,13.5428,13.5619,13.4475,13.5428,8332.6412543649
2024-03-21,13.4665,13.5428,13.333,13.3521,27993.564390215
2024-03-22,13.3521,13.3521,13.085,13.2376,22684.873982407
2024-03-25,13.2186,13.2948,12.7799,12.8753,20286.893543407
2024-03-26,12.8942,13.2948,12.8753,13.2948,27842.576553216
2024-03-27,13.2948,13.2948,12.9706,13.1804,18827.344452419
2024-03-28,13.2567,13.333,12.6654,13.333,62302.404768228
2024-04-02,13.333,13.3521,12.4938,13.1423,36617.696052119
2024-04-03,13.2948,13.7908,13.1232,13.6954,21861.780565435
2024-04-04,13.6572,14.3057,13.6382,14.3057,46725.492917864
2024-04-05,14.2104,14.2104,13.8671,14.115,22710.038621906
2024-04-08,14.1532,14.5919,14.1532,14.3057,26173.322133064
2024-04-09,14.3057,14.3057,13.3902,13.6,36764.489782534
2024-04-10,13.7145,13.9243,13.4475,13.7335,18429.952853652
2024-04-11,13.8289,14.096,13.5619,13.5619,6999.9638875224
2024-04-12,13.7717,14.0006,13.4856,13.4856,10968.637241967
2024-04-15,13.4856,14.096,13.3711,13.8671,12430.283386246
2024-04-16,13.8289,13.8289,13.3521,13.5238,18475.039499422
2024-04-17,13.3902,13.7908,13.3521,13.5428,7410.9863326854
2024-04-18,13.5428,13.5428,13.1614,13.3139,14486.444138707
2024-04-19,13.4284,13.4284,13.1614,13.3521,5331.7579940161
2024-04-22,13.3521,13.3521,13.1614,13.3521,9751.2978061651
2024-04-23,13.333,13.333,13.1614,13.3139,10824.989091489
2024-04-24,13.333,13.333,13.0087,13.0087,16977.743449185
2024-04-25,13.1232,13.2567,13.0087,13.1614,8886.2633233601
2024-04-26,13.2567,13.5428,13.2567,13.4665,9329.7900945437
2024-04-29,13.6,13.6382,13.4665,13.4665,3559.7479625732
2024-04-30,13.6,13.6,12.6845,13.1423,18404.788214152
2024-05-02,13.3139,13.4475,13.1614,13.333,5364.2623200366
2024-05-06,13.333,13.3521,13.1423,13.3521,16707.223574563
2024-05-07,13.3711,13.3711,13.2186,13.3139,20553.219311446
2024-05-08,13.3521,13.7717,13.2948,13.5428,31790.279374744
2024-05-09,13.9433,14.2104,13.7526,13.9243,59306.764141108
2024-05-10,14.115,14.1723,13.8099,13.8671,20136.954233054
2024-05-13,14.2677,14.4011,14.1914,14.3821,52661.202259875
2024-05-14,14.4393,14.5729,13.9243,14.1341,29259.136051724
2024-05-15,14.3057,14.4011,14.0387,14.1341,16076.010533777
2024-05-16,14.1723,14.3057,13.9243,14.115,19942.976803576
2024-05-17,14.3681,14.5628,14.2124,14.2319,13853.800000368
2024-05-20,14.2124,14.2903,13.6673,14.2708,36212.390910052
2024-05-21,14.115,14.3487,13.9788,14.0372,11908.145454862
2024-05-22,14.2124,14.2124,13.7257,13.8425,15945.327273151
2024-05-23,13.8425,14.1345,13.823,14.115,10565.50000028
2024-05-24,14.0372,14.0372,13.7257,13.823,9877.2272729895
2024-05-27,13.8425,13.9788,13.8425,13.9398,8444.181818406
2024-05-28,13.9204,14.1345,13.7451,14.0177,11750.972727585
2024-05-29,14.0566,14.0566,13.7257,13.8814,4462.4727273912
2024-05-31,13.8814,14.0177,13.823,13.9788,4573.4181819396
2024-06-03,13.9788,14.1929,13.9788,14.115,23441.336364259
2024-06-04,14.115,14.1735,13.7841,13.9204,9532.0636366167
2024-06-05,14.0956,14.2124,13.7257,13.8425,10157.672727542
2024-06-06,14.1735,14.1735,13.7451,13.9009,13690.463636727
2024-06-07,13.9204,14.115,13.7257,13.9009,11437.654545758
2024-06-10,13.8814,13.9009,13.7257,13.7257,4906.2545455848
2024-06-11,13.7257,13.8619,13.6283,13.6478,8157.5727274893
2024-06-12,13.5894,13.7062,13.0053,13.5115,17121.554545909
2024-06-13,13.5115,13.7062,13.3947,13.5504,5372.636363779
2024-06-14,13.2973,13.5115,13.2389,13.3558,7708.6545456592
2024-06-17,13.3558,13.4336,13.1805,13.3752,5384.9636365066
2024-06-18,13.3752,13.4336,13.2,13.2,4497.4000001194
2024-06-19,13.2,13.4336,13.1611,13.3752,3727.9727273717
2024-06-20,13.4336,13.4336,13.2389,13.2779,7732.2818183871
2024-06-21,13.2779,13.6088,13.2584,13.531,5843.1272728824
2024-06-24,13.5894,13.8035,13.2584,13.7451,15444.018182228
2024-06-25,13.7062,13.823,13.5894,13.5894,19854.100000527
2024-06-26,13.6283,13.823,13.4336,13.6088,11565.036363943
2024-06-27,13.6283,13.8814,13.4726,13.531,10731.918182103
2024-06-28,13.6283,13.6283,13.4336,13.6283,8167.8454547623
2024-07-01,13.6283,13.7451,13.4336,13.5894,8548.9636365906
2024-07-02,13.6283,13.6673,13.3947,13.531,3921.1000001041
2024-07-03,13.5504,13.6088,13.4336,13.5699,3258.5090909956
2024-07-04,13.5699,13.6088,13.3363,13.5699,9957.3545457189
2024-07-05,13.531,13.7062,13.531,13.6088,10526.463636643
2024-07-08,13.6088,13.6283,13.3363,13.6283,10435.036363913
2024-07-09,13.531,14.6018,13.531,14.6018,246951.22727928
2024-07-10,14.9912,15.1664,14.6407,14.9133,79489.336365747
2024-07-11,14.9522,15.108,14.6407,14.6407,27359.354546181
2024-07-12,14.5434,14.5628,14.1735,14.4655,31901.954546301
2024-07-15,14.4655,14.5239,14.0177,14.0372,20288.636364175
2024-07-16,13.9982,13.9982,13.531,13.5699,37954.645455553
2024-07-17,13.5699,13.823,12.6743,13.2389,78040.881820254
2024-07-18,13.2389,13.4726,12.9469,13.4336,13113.136363985
2024-07-19,13.4142,13.4726,13.1416,13.2779,9752.9272729862
2024-07-22,13.2389,13.6283,13.1611,13.531,10511.054545734
2024-07-23,13.5894,13.5894,12.9858,12.9858,27067.609091628
2024-07-24,12.9664,13.3168,12.9664,13.3168,16673.663636806
2024-07-25,13.1416,13.2389,12.9469,13.0053,9800.181818442
2024-07-26,13.0053,13.1416,12.9664,13.0637,9516.6545457072
2024-07-29,12.9664,13.2195,12.9664,13.1416,3768.0363637364
2024-07-30,13.1416,13.3558,13.0442,13.3168,5586.3090910574
2024-07-31,13.3363,13.4142,13.0442,13.3752,5321.272727414
2024-08-01,13.3752,13.4726,13.1805,13.2779,3802.9636364646
2024-08-02,13.2779,13.3363,13.0442,13.1416,8979.3909093293
2024-08-05,12.9469,12.9664,11.6814,12.4212,70747.245456424
2024-08-06,12.2071,12.4796,12.2071,12.3239,16200.090909521
2024-08-07,12.4407,12.869,12.4407,12.7522,5404.4818183253
2024-08-08,12.6159,12.6938,12.2655,12.577,3285.2181819054
2024-08-09,12.8496,12.8496,12.5575,12.5575,3626.272727369
2024-08-12,12.5965,12.8496,12.3628,12.577,10532.627273007
2024-08-13,12.7912,12.7912,12.3823,12.5965,6162.6090910727
2024-08-14,12.7133,12.7133,12.4407,12.5186,5230.8727274116
2024-08-16,12.7133,13.5115,12.6549,13.2389,27233.000000723
2024-08-19,13.4336,13.8035,13.1805,13.2389,28880.745455312
2024-08-20,13.2389,13.3363,12.5381,12.5381,14353.054545836
2024-08-21,12.5381,12.8301,12.4991,12.6354,6695.7636365414
2024-08-22,12.6549,12.7912,12.5575,12.5575,15574.481818595
2024-08-23,12.6549,12.7133,12.2655,12.5575,9118.0727275148
2024-08-26,12.5575,12.6549,12.4796,12.5965,3252.3454546318
2024-08-27,12.6159,12.6549,12.3239,12.4212,12791.60000034
2024-08-28,12.4212,12.4212,12.285,12.3044,4964.8090910409
2024-08-29,12.285,12.4602,12.2265,12.4018,5049.0454546795
2024-08-30,12.4407,12.6159,12.3044,12.4796,4302.2181819324
2024-09-02,12.4991,12.6159,12.3823,12.4407,13744.909091274
2024-09-03,12.4407,12.4796,12.2265,12.285,10267.590909364
2024-09-04,12.1681,12.285,12.0708,12.0708,14140.409091285
2024-09-05,12.285,12.285,11.9735,12.1681,5231.9000001389
2024-09-06,12.1681,12.246,11.9735,12.0903,3323.2272728155
2024-09-09,12.0708,12.1487,11.8761,11.8761,4932.9636364946
2024-09-10,11.8761,12.1487,11.8761,12.0903,3417.7363637271
2024-09-11,11.9735,11.9735,11.292,11.6814,38206.327273742
2024-09-12,11.7204,11.9345,11.4867,11.5257,17833.454545928
2024-09-13,11.4867,11.5646,11.3894,11.4283,9433.4454547959
2024-09-16,11.4867,11.7788,11.4088,11.4478,6303.3454547128
2024-09-17,11.4867,11.7398,11.4283,11.4283,7543.2636365639
2024-09-18,11.4867,11.4867,11.292,11.3894,9412.9000002499
2024-09-19,11.292,11.6814,11.2142,11.6814,6726.5818183604
2024-09-20,11.6035,12.285,11.5062,12.1681,27841.145455285
2024-09-23,12.1681,12.3628,11.7982,11.7982,5082.9454546804
2024-09-24,11.8956,11.8956,11.5062,11.5841,7874.0454547545
2024-09-25,11.6619,11.8761,11.4088,11.4478,13681.218182181
2024-09-26,11.954,11.954,11.1947,11.292,19908.545455074
2024-09-27,11.3504,11.6425,11.1947,11.292,11402.72727303
2024-09-30,11.292,11.4867,10.9221,11.1947,11206.518182116
2024-10-01,11.4088,11.4088,11.0584,11.1363,4917.5545455851
2024-10-02,11.1947,11.2336,11,11.0779,9895.7181820809
2024-10-03,11.0584,11.0584,10.7274,10.8832,32186.509091764
2024-10-04,10.9027,10.9027,10.669,10.669,29213.581818957
2024-10-07,10.669,10.9027,10.4354,10.4354,17235.581818639
2024-10-08,10.4354,10.8832,10.4159,10.8053,13848.663636731
2024-10-09,10.6885,11.0389,10.6496,10.7469,13360.709091264
2024-10-10,10.9027,11.0779,10.8637,11,6276.636363803
2024-10-11,11,11.4867,10.9416,11.3504,9439.6090911597
2024-10-14,11.3504,11.4867,11,11.2142,6983.4000001854
2024-10-15,11.2142,11.3894,11.0584,11.0584,6598.1727274479
2024-10-16,11.1947,11.3699,11.0973,11.1947,9522.818182071
2024-10-17,11.2142,11.3504,10.8053,10.8248,8812.9727275067
2024-10-18,10.9027,11.0779,10.8053,10.9027,13457.27272763
2024-10-21,10.8832,10.8832,10.4743,10.4743,23140.34545516
2024-10-22,10.5912,10.6885,10.4938,10.5327,5937.636363794
2024-10-23,10.5327,10.5717,10.3575,10.5133,31399.618182652
2024-10-24,10.5327,10.5912,10.2212,10.5133,15771.718182237
2024-10-25,10.4549,10.6106,10.3186,10.4159,19301.42727324
2024-10-28,10.5522,10.5522,10.2407,10.2796,9486.8636366155
2024-10-29,10.2796,10.4743,10.2796,10.3186,8604.4363638648
2024-10-30,10.4354,10.5522,10.3186,10.3965,7125.1636365528
2024-10-31,10.3186,10.4743,10.2212,10.2796,8664.0181820482
2024-11-04,10.2796,10.2796,10.0655,10.1239,8812.9727275067
2024-11-05,10.1239,10.1239,10.046,10.085,13803.46363673
2024-11-06,10.085,10.1239,9.94867,10.0071,11220.900000298
2024-11-07,10.0265,10.1239,9.96814,10.0655,22461.318182414
2024-11-08,10.085,10.5912,10.085,10.3186,19452.436364153
2024-11-12,10.3186,10.4743,10.1628,10.1628,8224.3454547638
2024-11-13,10.1823,10.3186,10.1239,10.2212,19374.363636878
2024-11-14,10.2212,10.2212,9.9292,10.1044,12164.963636687
2024-11-15,10.1044,10.1044,9.73451,9.77345,28275.681818932
2024-11-18,9.77345,9.9292,9.77345,9.83186,7350.1363638315
2024-11-19,9.83186,9.98761,9.63717,9.73451,12990.890909436
2024-11-20,9.73451,9.90973,9.73451,9.77345,11757.136363948
2024-11-21,9.90973,10.1239,9.85133,9.94867,8963.9818184198
2024-11-22,9.96814,10.1239,9.90973,9.9292,9816.6181820788
2024-11-25,10.0265,10.1044,9.83186,9.9292,34554.37272819
2024-11-26,9.9292,10.2796,9.83186,9.94867,12239.954545779
2024-11-27,10.0265,10.0265,9.85133,9.89027,4475.8272728461
2024-11-28,9.89027,9.89027,9.75398,9.81239,7451.8363638342
2024-11-29,9.75398,9.90973,9.63717,9.75398,9287.5727275193
2024-12-02,11.1947,11.1947,10.4159,10.7664,89338.827275099
2024-12-03,10.7664,10.8637,10.3186,10.3186,18970.645455049
2024-12-04,10.3186,10.5912,10.0265,10.1044,15331.018182225
2024-12-05,10.046,10.2018,9.9292,10.0265,15969.981818606
2024-12-06,10.0265,10.6885,10.0265,10.4354,27288.472727997
2024-12-09,10.5912,10.6301,10.2602,10.2602,19862.318182345
2024-12-10,10.3186,10.4159,10.0071,10.0071,37474.909091904
2024-12-11,10.0071,10.2018,9.85133,9.90973,29020.454546225
2024-12-12,9.8708,9.9292,9.69558,9.73451,21616.900000574
2024-12-13,9.83186,9.90973,9.34513,9.34513,64985.272728998
2024-12-16,9.55929,9.55929,9.06283,9.24779,27397.363637091
2024-12-17,9.15044,9.30619,9.10177,9.18938,45379.772728477
2024-12-18,9.19912,9.53982,9.1115,9.15044,82985.145456749
2024-12-19,9.07257,9.23805,8.80973,8.85841,59691.736365221
2024-12-20,8.80973,8.80973,8.43009,8.76106,138112.70909458
2024-12-23,8.76106,9.14071,8.66372,8.90708,151356.30909493
2024-12-27,8.90708,10.1044,8.46903,10.0071,100864.82727541
2024-12-30,10.2018,10.4159,10.0655,10.4159,22993.445455156
2025-01-02,10.4159,10.669,10.2212,10.6106,14882.100000395
2025-01-03,10.6106,10.6106,10.1628,10.3381,15333.07272768
2025-01-07,10.3381,10.6301,10.3381,10.4159,6944.363636548
2025-01-08,10.4938,10.4938,10.2212,10.2212,4695.6636364883
2025-01-09,10.3186,10.5327,10.2212,10.4159,12993.972727618
2025-01-10,10.4743,10.4743,10.0265,10.377,16666.472727715
2025-01-13,10.377,10.4938,10.2602,10.4743,13887.700000369
2025-01-14,10.4743,10.5133,10.2602,10.377,18197.109091392
2025-01-15,10.377,10.4743,10.3575,10.4549,5633.5636365132
2025-01-16,10.4549,10.6106,10.2991,10.5717,14665.345454935
2025-01-17,10.5717,11.1947,10.4549,10.9805,33570.245455437
2025-01-20,11.1752,11.4088,11.1363,11.4088,14520.500000386
2025-01-21,11.4088,11.5257,11.2336,11.2531,10714.454545739
2025-01-22,11.331,11.6425,11.2142,11.5451,18126.227273209
2025-01-23,11.5841,11.5841,11.0584,11.4283,11835.209091223
2025-01-24,11.3894,11.3894,11.1947,11.3894,6372.1727274419
2025-01-27,11.1947,11.1947,10.3381,10.708,34184.554546362
2025-01-28,10.708,10.8832,10.6106,10.8053,7218.6454547371
2025-01-29,10.8053,10.9027,10.669,10.8832,6805.6818183625
2025-01-30,10.8832,11.4867,10.8442,11.4673,25147.636364304
2025-01-31,11.4867,11.6035,11.0195,11.2726,8261.3272729466
2025-02-03,10.9221,11.1752,10.9027,11.0584,4673.0636364877
2025-02-04,11.0584,11.1752,10.8053,10.9416,6386.5545456241
2025-02-05,10.9416,11.1558,10.8442,10.8442,5210.3272728656
2025-02-06,10.8442,11,10.8442,11,8130.8636365795
2025-02-07,11,11,10.8053,10.8053,15259.109091314
2025-02-10,11,11.5257,10.8637,11.0584,36118.909091868
2025-02-11,11.0779,11.292,11,11.0584,10443.254545732
2025-02-12,11.1752,11.3699,10.9221,11.0195,14601.654545842
2025-02-13,11.0389,11.1752,10.9416,11.1558,2839.3818182572
2025-02-14,11.0584,11.0973,10.9221,11.0973,9316.3363638837
2025-02-17,11.0973,11.1752,10.9027,11.0584,7949.0363638474
2025-02-18,11.1168,11.1168,10.7858,10.8053,22469.536364233
2025-02-19,10.708,10.708,10.2212,10.2212,34274.954546364
2025-02-20,10.2212,10.2991,9.9292,10.2991,22608.218182418
2025-02-21,10.3186,10.6885,10.3186,10.4743,13042.254545801
2025-02-24,10.1239,10.4938,9.9292,10.2796,64110.036365338
2025-02-25,10.2796,10.4159,10.0655,10.2602,9148.8909093338
2025-02-26,10.3186,10.5912,10.3186,10.5133,14380.790909473
2025-02-27,10.4938,10.4938,10.2602,10.2796,8226.4000002184
2025-02-28,10.2212,10.3965,10.1434,10.2602,6698.8454547233
2025-03-03,10.3381,10.4549,10.2407,10.3186,5502.0727274188
2025-03-04,10.3186,10.4549,9.79292,9.89027,21657.990909666
2025-03-05,9.98761,10.2018,9.98761,10.1434,5434.272727417
2025-03-06,10.1434,10.5133,10.1434,10.377,43004.71818296
2025-03-07,10.2991,10.2991,9.9292,10.2212,18617.263636858
2025-03-10,10.2212,10.2602,10.0265,10.2018,8850.9818184168
2025-03-11,10.2018,10.2018,9.96814,9.98761,15239.590909495
2025-03-12,10.0265,10.2991,10.0265,10.2602,8196.6090911267
2025-03-13,10.2602,10.3186,10.1823,10.2407,15991.554545879
2025-03-14,10.2407,10.5912,10.046,10.3965,28079.472728018
2025-03-17,10.708,11.1947,10.5522,11.1363,80396.418183953
2025-03-18,11.1947,11.292,10.7274,11.2531,41451.481819282
2025-03-19,11.3115,11.6814,11.3115,11.3115,72023.11818373
2025-03-20,11.3699,11.6619,10.9027,11.1168,49373.80909222
2025-03-21,11.2531,11.5257,10.8637,11.5062,31714.990909933
2025-03-24,11.5062,12.3628,11.5062,12.3434,85318.081820447
2025-03-25,12.3434,12.4602,11.9735,12.1876,41067.281819272
2025-03-26,12.2071,12.3044,11.5841,11.7982,34303.718182729
2025-03-27,11.8372,12.246,11.6814,11.9929,22857.845455152
2025-03-28,12.0124,12.1097,11.8372,11.8372,24111.118182458
2025-03-31,11.8177,12.0319,11.292,11.3699,32721.718182687
2025-04-01,11.3699,11.6814,11.3699,11.4088,14079.800000374
2025-04-02,11.4867,11.5841,11.292,11.3894,14662.263636753
2025-04-03,11.2726,11.3894,10.7274,10.8053,21896.3181824
2025-04-04,11,11,10.3186,10.4159,47356.245455803
2025-04-07,10.2212,10.377,9.19912,10.085,79107.190911191
2025-04-08,10.2212,10.4159,10.085,10.3186,18927.500000502
2025-04-09,10.1823,10.1823,9.9292,10.085,18831.963636864
2025-04-10,10.5912,10.6106,10.3575,10.5133,15222.127273131
2025-04-11,10.6106,10.708,10.1434,10.1823,20027.709091441
2025-04-14,10.2407,10.5717,10.2407,10.4938,8089.7727274875
2025-04-15,10.5133,10.5522,10.1434,10.3965,32321.08181904
2025-04-16,10.4354,10.4743,10.1823,10.4354,14095.209091283
2025-04-17,10.2796,10.4354,10.1044,10.3186,29798.100000791
2025-04-22,10.3186,10.3965,10.1628,10.1628,36326.418182783
2025-04-23,10.2212,10.3965,10.0265,10.3575,29472.454546237
2025-04-24,10.3186,10.3575,10.2212,10.3381,12938.500000343
2025-04-25,10.3381,10.4549,10.2407,10.2796,8762.636363869
2025-04-28,10.4354,10.4938,10.3381,10.377,8027.1090911222
2025-04-29,10.377,10.5717,10.3575,10.4159,12725.854545792
2025-04-30,10.3575,10.5133,10.2407,10.4549,7598.7363638381
2025-05-02,10.4549,10.5133,10.2796,10.5133,6150.2818183451
2025-05-05,10.5327,10.5327,10.3381,10.5133,7287.4727274662
2025-05-06,10.5133,10.5133,10.2602,10.4743,7793.9181820251
2025-05-07,10.4549,11.4867,10.4354,11.2726,88962.845456907
2025-05-08,11.292,11.3894,11,11,17945.427273204
2025-05-09,11,11.1752,10.7858,11.0973,18797.036364135
2025-05-12,11.0973,11.1558,10.9221,11.1363,9946.0545457186
2025-05-13,10.4938,10.708,10.3381,10.669,71917.309092818
2025-05-14,10.5912,10.8832,10.5327,10.7469,15645.363636779
2025-05-15,10.7469,10.7469,10.5522,10.7274,7207.3454547368
2025-05-16,10.8442,11.4088,10.6496,11.0779,82055.463638542
2025-05-19,11.0973,11.4283,11.0779,11.0973,50799.663637712
2025-05-20,11.1168,11.292,10.6496,10.9805,31748.890909934
2025-05-21,11.0195,11.1363,10.9805,11.1363,12251.25454578
2025-05-22,11.1363,11.1752,11.0389,11.0779,12665.245454882
2025-05-23,11.1558,11.1558,10.6885,11,13502.472727631
2025-05-26,11.08,11.1,10.96,11,13839
2025-05-27,11.08,11.08,10.9,10.94,10906
2025-05-28,10.96,11.06,10.9,11.06,10424
2025-05-29,11,11,10.86,10.9,6582
2025-05-30,10.9,11.04,10.86,11,10998
2025-06-02,10.38,10.5,10.1,10.4,83706
2025-06-03,10.34,10.4,10.06,10.08,27738
2025-06-04,10.16,10.2,9.82,9.86,49386
2025-06-05,9.86,10,9.52,9.68,36774
2025-06-06,9.79,9.89,9.65,9.68,10998
2025-06-09,9.73,9.78,9.55,9.78,10754
2025-06-10,9.78,9.91,9.61,9.72,14859
2025-06-11,9.75,9.75,9.55,9.68,17278
2025-06-12,9.63,9.63,9.55,9.6,18666
2025-06-13,9.56,9.6,9.32,9.35,19002
2025-06-16,9.35,9.36,9.11,9.29,8411
2025-06-17,9.3,9.3,9.2,9.23,7605
2025-06-18,9.22,9.59,9.22,9.5,10885
2025-06-20,9.35,9.95,9.35,9.95,24837
2025-06-23,10,10.5,9.96,10.4,37409
2025-06-24,10.4,10.48,10.1,10.46,21035
2025-06-25,10.48,10.74,10.2,10.2,15691
2025-06-26,10.34,10.5,10.04,10.3,28307
2025-06-27,10.34,10.34,9.98,10.1,28074
2025-06-30,10,10.18,9.91,9.97,9998
2025-07-01,10.02,10.08,9.85,9.85,17451
2025-07-02,9.82,10.26,9.82,10.2,22931
2025-07-03,10.2,10.36,10.08,10.12,20285
2025-07-04,10.16,10.28,10.1,10.1,13520
2025-07-07,10.16,10.16,10,10.08,10940
2025-07-08,10.02,10.22,9.94,10.1,23652
2025-07-09,10.1,10.38,9.95,10.1,16972
2025-07-10,10.06,10.18,10,10.04,11980
2025-07-11,10.08,10.1,9.9,9.96,16909
2025-07-14,9.96,10.08,9.91,9.92,5644
2025-07-15,9.92,10.14,9.9,10.1,3991
2025-07-16,10.1,10.3,9.97,9.97,6345
2025-07-17,10,10.22,10,10.18,20724
2025-07-18,10.18,10.2,10,10.2,27940
2025-07-21,10.2,10.2,10.06,10.16,8834
2025-07-22,10.16,10.16,10.02,10.1,3112
2025-07-23,10.12,10.16,10,10.16,9834
2025-07-24,10.2,10.2,10,10.1,12893
2025-07-25,10.08,10.18,10,10.1,14232
2025-07-28,10.18,10.18,10,10.08,6267
2025-07-29,10.1,10.2,9.92,10.04,38544
2025-07-30,10.04,10.12,10,10.1,17405
2025-07-31,10.1,10.12,9.96,10.1,19558
2025-08-01,10.16,10.16,9.65,9.93,29646
2025-08-04,9.93,10.06,9.81,9.99,5953
2025-08-05,10,10.06,9.94,10,5222
2025-08-06,10.08,10.18,9.69,9.96,219358
2025-08-07,9.96,10,9.8,9.95,17459
2025-08-08,9.9,9.97,9.86,9.96,7502
2025-08-11,9.95,9.95,9.8,9.9,9003
2025-08-12,9.9,9.95,9.88,9.95,4221
2025-08-13,9.95,9.95,9.81,9.94,6153
2025-08-14,9.94,10.24,9.94,10.2,31579
2025-08-18,10.2,10.2,10,10.16,9510
2025-08-19,10.16,10.18,10,10.18,8515
2025-08-20,10.18,10.18,9.97,10.1,9710
2025-08-21,10,10.14,9.86,10,15739
2025-08-22,9.98,9.98,9.7,9.8,22887
2025-08-25,9.8,9.91,9.45,9.62,27591
2025-08-26,9.62,9.66,9.49,9.58,7655
2025-08-27,9.6,9.89,9.46,9.86,26449
2025-08-28,9.89,9.98,9.64,9.82,19731
2025-08-29,9.79,9.79,9.55,9.68,8916
2025-09-01,9.68,9.68,9.55,9.65,2254
2025-09-02,9.67,9.67,9.45,9.6,9131
2025-09-03,9.61,9.65,9.44,9.56,9079
2025-09-04,9.59,9.69,9.45,9.64,12486
2025-09-05,9.62,9.66,9.48,9.54,7889
2025-09-08,9.6,9.62,9.58,9.62,7502
2025-09-09,9.66,9.67,9.42,9.65,11571
2025-09-10,9.67,9.67,9.3,9.58,11694
2025-09-11,9.6,9.61,9.48,9.54,16314
2025-09-12,9.58,9.58,9.36,9.48,16684
2025-09-15,9.53,9.53,9.31,9.45,14513
2025-09-16,9.4,9.44,9.16,9.16,20399
2025-09-17,9.16,9.28,9.16,9.24,12307
2025-09-18,9.24,9.25,9.07,9.15,16754
2025-09-19,9.1,9.4,9.1,9.4,16753
2025-09-22,9.41,9.41,9.16,9.24,1850
2025-09-23,9.24,9.3,9.19,9.27,2775
2025-09-24,9.27,9.34,9.21,9.34,12548
2025-09-25,9.34,9.34,9.12,9.21,11132
2025-09-26,9.28,9.28,9.16,9.24,4209
2025-09-29,9.25,9.25,9.13,9.19,4612
2025-09-30,9.14,9.17,9.07,9.14,29381
2025-10-01,9.14,9.28,9.13,9.25,11942
2025-10-02,9.25,9.25,9.14,9.2,4982
2025-10-03,9.21,9.21,9.05,9.12,28660
2025-10-06,9.12,9.14,9,9.14,10495
2025-10-07,9.13,9.14,9.03,9.07,3212
2025-10-08,9.1,9.1,9.03,9.1,2912
2025-10-09,9.31,9.71,9.15,9.3,84834
2025-10-10,9.3,9.3,9.1,9.18,10370
2025-10-13,9.1,9.17,9.04,9.14,11431
2025-10-14,9.14,9.14,8.92,9,25353
2025-10-15,9,9,8.82,8.9,15817
2025-10-16,8.93,8.98,8.86,8.98,6271
2025-10-17,8.02,8.7,7.94,8.7,231732
2025-10-20,8.98,9.1,8.76,8.9,24812
2025-10-21,8.93,9,8.9,9,14557
2025-10-22,9,9,8.66,8.9,15982
2025-10-23,8.97,8.97,8.64,8.72,17677
2025-10-24,8.7,8.97,8.68,8.9,13400
2025-10-27,8.95,9.03,8.4,8.95,20363
2025-10-28,8.93,8.93,8.67,8.8,6086
2025-10-29,8.8,8.8,8.71,8.79,9109
2025-10-30,8.78,8.79,8.7,8.76,4551
2025-10-31,8.77,8.77,8.48,8.55,39978
2025-11-03,8.52,8.58,8.37,8.46,17425
2025-11-04,8.4,8.55,8.32,8.45,27542
2025-11-05,8.44,8.45,8.33,8.33,22918
2025-11-06,8.33,8.75,8.32,8.72,32696
2025-11-07,8.75,8.87,8.65,8.78,26362
2025-11-10,8.84,8.84,8.61,8.67,4508