Skip to content

Instantly share code, notes, and snippets.

@maurobaraldi

maurobaraldi/xrp_history_mercado_bitcoin.csv

Last active October 21, 2021 18:06
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save maurobaraldi/4ec18c849ba6d0b2de4be6e20661ba2a to your computer and use it in GitHub Desktop.
Save maurobaraldi/4ec18c849ba6d0b2de4be6e20661ba2a to your computer and use it in GitHub Desktop.
Download ZIP
Histórico diário do XRP a partir do Mercado Bitcoin, desde 10/10/2018 (quando o XRP começou lá).
Raw
xrp_history_mercado_bitcoin.csv
date opening closing lowest highest volume quantity amount avg_price
2018-10-10 1.5 1.65796 1.5 3.99 801301.09566204 433794.72838648 2552 1.84718956
2018-10-11 1.65794 1.55901 1.46 1.7474 983668.51610792 613071.13758692 2116 1.60449327
2018-10-12 1.55 1.62999 1.523 1.7 223158.52971305 136410.13539226 736 1.63593804
2018-10-13 1.63 1.61995 1.6 1.7 158644.91389793 96865.23944556 527 1.63778993
2018-10-14 1.61989 1.56 1.55 1.68 199750.14166781 123145.50911021 623 1.62206598
2018-10-15 1.598 1.686 1.51 1.75 503712.90168951 303882.55315445 1473 1.65759072
2018-10-16 1.66005 1.8299 1.64795 1.99998 564935.82582822 322736.91790896 1639 1.75045306
2018-10-17 1.78105 1.77901 1.73 1.875 301418.01795127 169484.65835049 1274 1.77843836
2018-10-18 1.779 1.73999 1.6999 1.805 257539.85030187 148232.1956103 947 1.73740832
2018-10-19 1.73998 1.71805 1.691 1.73999 160199.1659477 93373.96948336 688 1.71567265
2018-10-20 1.73746 1.7267 1.7 1.765 164105.77058076 94148.42891861 362 1.74305373
2018-10-21 1.73 1.71986 1.71 1.74867 34779.64953173 20164.60317336 267 1.7247872
2018-10-22 1.71072 1.7098 1.66 1.71986 151517.42536282 89373.6297133 643 1.69532585
2018-10-23 1.7 1.71 1.62 1.748 358125.46369464 213173.93136824 1075 1.67996837
2018-10-24 1.72 1.70985 1.6566 1.73499 260207.61458061 152362.69369821 836 1.7078171
2018-10-25 1.70985 1.72389 1.69002 1.728 184415.80529052 107562.0141986 740 1.7145068
2018-10-26 1.72379 1.7193 1.7 1.729 132579.6780456 77014.60675109 587 1.72148743
2018-10-27 1.7012 1.68997 1.68 1.72 69783.94925754 41113.01592817 435 1.69736877
2018-10-28 1.68111 1.67998 1.67 1.715 54256.20065748 32224.22807971 394 1.68370831
2018-10-29 1.6701 1.638 1.47 1.67999 344480.86890411 215740.00300477 1450 1.59674081
2018-10-30 1.638 1.67179 1.62005 1.69999 138723.56320597 83855.33367896 752 1.65432009
2018-10-31 1.65222 1.68003 1.65 1.72 223666.93630428 133040.20033413 738 1.68119813
2018-11-01 1.68985 1.69 1.68 1.71997 137302.46997423 80572.13002426 1073 1.70409383
2018-11-02 1.69001 1.69 1.67996 1.71997 76536.32048362 45067.35934515 412 1.69826503
2018-11-03 1.69 1.66 1.66 1.71 76857.50196386 45599.13138314 362 1.68550364
2018-11-04 1.68 1.71 1.6201 1.71 185625.65943756 110246.87050993 629 1.68372724
2018-11-05 1.70998 1.85001 1.66 1.8799 725905.82216877 411827.90887066 2087 1.76264358
2018-11-06 1.85 2.02 1.76285 2.08 1133814.34124905 575614.19377548 3264 1.96974701
2018-11-07 2.015 2.06999999 1.993 2.25 1077364.46394584 520855.2247645 2678 2.06845283
2018-11-08 2.05987 1.8948 1.84 2.069 560583.92616407 289085.38516114 1939 1.93916384
2018-11-09 1.8945 1.9021 1.87 1.951 356995.9092166 186175.94231507 994 1.91751901
2018-11-10 1.9175 1.9398 1.90214 1.93999 95197.68579869 49443.98899998 445 1.92536418
2018-11-11 1.9398 1.93 1.80001 1.9398 211024.99985798 112114.91738175 562 1.88222053
2018-11-12 1.9113 1.95052 1.9 2.04999999 318385.02907855 161441.57739783 1349 1.97213774
2018-11-13 1.97 1.95 1.9402 2.04901 314803.47361541 158792.19269025 1013 1.9824871
2018-11-14 1.96 1.77 1.6 1.96 1114291.77678019 612165.47590906 2503 1.82024602
2018-11-15 1.77 1.8355 1.65003 1.83994 407365.50313515 229334.2500546 909 1.77629596
2018-11-16 1.83099 1.79979 1.75107 1.85 322998.53762955 179075.27238828 826 1.80370261
2018-11-17 1.83965 1.87001 1.77 1.95 357119.86782695 194154.8401481 832 1.83935598
2018-11-18 1.8899 1.88 1.87 1.94 300004.86763375 157288.179058 780 1.907358
2018-11-19 1.89 1.82 1.7 1.9377 614228.28001983 334010.47681879 1724 1.83894914
2018-11-20 1.8399 1.4799 1.44 1.85 1002897.83897968 607483.36907385 2522 1.65090583
2018-11-21 1.4799 1.73 1.46001 1.73 598541.59596641 359376.77104773 1769 1.66549884
2018-11-22 1.73 1.62 1.6 1.73 345948.67470917 207767.61942996 1232 1.66507502
2018-11-23 1.63976 1.619 1.51 1.65 295711.96663544 184738.95310194 1120 1.60070175
2018-11-24 1.601 1.42444 1.41999 1.93899 920935.12125869 578143.62060433 2057 1.59291755
2018-11-25 1.42777 1.45 1.27011999 1.47939 801630.16323597 584613.53556101 1697 1.37121382
2018-11-26 1.44985 1.38495 1.32 1.44985 616909.27493137 448034.47937044 1122 1.37692366
2018-11-27 1.38904 1.41999 1.35 1.46999 426545.60054638 305891.13547368 1104 1.39443596
2018-11-28 1.41999 1.49995 1.40666 1.58 719033.52965189 476982.06530409 1665 1.50746449
2018-11-29 1.49899 1.47586 1.43 1.55 449950.88077203 300568.44730613 1167 1.49699971
2018-11-30 1.47 1.41006 1.3815 1.49 277967.61948949 195759.10315575 813 1.41994734
2018-12-01 1.41006 1.4494 1.41 1.4807 126733.09334145 87292.68219134 607 1.45181807
2018-12-02 1.4494 1.43 1.412 1.46 45553.2733058 31709.660976 322 1.43657396
2018-12-03 1.448 1.36501 1.36 1.44911 318354.5003611 228505.3490935 982 1.39320371
2018-12-04 1.36501 1.36995 1.35505 1.43 381549.73233069 274596.9981982 922 1.38948981
2018-12-05 1.37 1.32444999 1.311 1.38399 236223.48892722 174963.27681113 876 1.35013182
2018-12-06 1.32778 1.18 1.18 1.34 374086.23262068 294721.19194196 1037 1.26928854
2018-12-07 1.18 1.215 1.13999999 1.295 404751.58285591 341676.15953146 1258 1.18460586
2018-12-08 1.215 1.19 1.153 1.245 124753.736945 105051.69341024 462 1.18754617
2018-12-09 1.19 1.22 1.17 1.23999 112457.03419008 93098.89296304 490 1.20793095
2018-12-10 1.22 1.19 1.1705 1.239 209219.2326586 175034.90085281 774 1.19530009
2018-12-11 1.19 1.18697 1.161 1.21 148822.67795493 125876.41021979 707 1.18229204
2018-12-12 1.18697 1.20296 1.18 1.23 188634.37855317 157157.96359356 864 1.2002852
2018-12-13 1.19 1.1895 1.18 1.2495 172018.93895834 143800.26237396 750 1.19623522
2018-12-14 1.18151 1.15891 1.12999999 1.2188 434601.65836352 373374.57015615 953 1.16398301
2018-12-15 1.15785 1.149 1.11003 1.16999 77870.46060623 68522.52976323 377 1.13642127
2018-12-16 1.13026 1.13821 1.12084999 1.15999999 84937.40187151 74465.48231557 405 1.14062783
2018-12-17 1.15648 1.28899999 1.12111 1.34 750616.23729287 603364.64587076 1755 1.24405074
2018-12-18 1.28 1.45 1.27 1.53 686347.92562735 508573.82136943 1808 1.34955417
2018-12-19 1.46 1.44 1.34 1.5775 847967.98253528 574358.02662015 2231 1.47637526
2018-12-20 1.44 1.48936 1.4 1.535 724862.77799057 491597.7642716 1889 1.47450381
2018-12-21 1.4889 1.41751 1.38 1.5 451608.84090787 315108.23319627 1341 1.43318642
2018-12-22 1.40015 1.46773 1.38349 1.47885 167294.88478222 117070.26114224 513 1.42901265
2018-12-23 1.46876 1.5099 1.41595 1.51 391932.61151372 266701.88873756 914 1.46955319
2018-12-24 1.50985 1.55107 1.49 1.73 977664.19538166 597246.58250098 2496 1.63695234
2018-12-25 1.55123 1.56042 1.49 1.61 216083.6552116 140890.86771543 720 1.53369525
2018-12-26 1.58 1.50108 1.45 1.65 387818.90064595 254401.39066211 1230 1.52443703
2018-12-27 1.50995 1.37727 1.33 1.529 328962.9076774 230103.16798312 1259 1.42963224
2018-12-28 1.3727 1.49 1.3506 1.59 401842.64360242 273506.53487936 1404 1.46922501
2018-12-29 1.49 1.4665 1.43 1.5 120786.20471333 81878.51742061 520 1.47518798
2018-12-30 1.46 1.45 1.43 1.48889 61427.6802283 42124.63976993 295 1.45823633
2018-12-31 1.4582 1.4 1.4 1.49 89755.31150797 62876.63666662 480 1.4274827
2019-01-01 1.41702 1.44 1.40435 1.46477 46923.72113132 32699.93541257 205 1.43497901
2019-01-02 1.44 1.45002 1.42 1.49 218582.17263621 149679.92223318 751 1.46033061
2019-01-03 1.4599 1.38 1.37201 1.4599 269630.72453359 191566.31100781 961 1.40750596
2019-01-04 1.3965 1.398 1.365 1.45 280887.83819176 202818.36199496 870 1.38492311
2019-01-05 1.398 1.36999 1.36004 1.398 119156.37140894 86344.20557069 529 1.38001584
2019-01-06 1.36999 1.37002 1.36 1.4 199370.20141457 144669.76751134 662 1.37810549
2019-01-07 1.38791 1.38999 1.365 1.4 164512.71194247 118697.24542085 700 1.38598592
2019-01-08 1.38005 1.38897 1.3604 1.40024 155331.2416808 111765.47253599 735 1.38979631
2019-01-09 1.38897 1.43 1.3636 1.439 189241.0425346 135961.04081138 787 1.39187697
2019-01-10 1.439 1.29 1.24 1.439 474779.28380187 361420.84882581 1614 1.31364664
2019-01-11 1.28002 1.27002 1.24 1.32 166724.88590178 130438.44347443 744 1.27818825
2019-01-12 1.27929 1.26977999 1.26 1.3 23499.54231898 18551.13840648 212 1.26674394
2019-01-13 1.26001999 1.23 1.18 1.29 121132.86091811 98854.78963311 559 1.22536157
2019-01-14 1.23998 1.27899999 1.2 1.31 223172.70782994 175742.06082398 893 1.26988785
2019-01-15 1.28 1.24 1.22 1.3 148152.01926665 116660.0529553 647 1.26994644
2019-01-16 1.24001999 1.26987999 1.24 1.28 113561.06172037 90012.59483942 378 1.26161302
2019-01-17 1.26987999 1.25 1.24 1.26987999 84415.07077726 67303.88680008 366 1.25423767
2019-01-18 1.25003 1.25 1.22581 1.3 144743.56877079 115642.16048016 712 1.2516505
2019-01-19 1.24001999 1.25998 1.24 1.3 40536.58963867 32095.76070216 468 1.2629889
2019-01-20 1.25103 1.23834 1.22 1.26 68029.33908643 54998.83477484 508 1.23692328
2019-01-21 1.22356 1.22002 1.22 1.2499 82906.084166 67263.45117051 394 1.23255769
2019-01-22 1.22995 1.22035 1.201 1.238 112504.99583248 92264.28297589 609 1.21937755
2019-01-23 1.23156 1.21 1.201 1.239 122763.26088005 100305.19067757 406 1.22389738
2019-01-24 1.20113 1.20205 1.20002 1.23 86171.95850912 70793.53302899 400 1.21722924
2019-01-25 1.21249 1.208 1.2 1.22696999 89095.26173059 73485.82036358 380 1.21241433
2019-01-26 1.207 1.2 1.2 1.21998 50756.3629679 42004.17426868 219 1.20836473
2019-01-27 1.201 1.15999999 1.15999999 1.204 76153.91460005 64174.82547646 410 1.18666336
2019-01-28 1.16001 1.11884 1.09999 1.16499 237548.11623181 212261.90990692 766 1.11912738
2019-01-29 1.11899 1.06023 1.05 1.11899 142727.54380864 130782.20421492 565 1.09133765
2019-01-30 1.07 1.21007 1.063 1.232 324110.31481375 277563.96104462 1130 1.16769595
2019-01-31 1.21998999 1.13083 1.11988 1.24889999 238909.69623686 205121.97131781 909 1.16472016
2019-02-01 1.13064 1.13999999 1.1 1.14999999 93086.37827896 81875.99341835 426 1.13691907
2019-02-02 1.13999999 1.13938999 1.1107 1.14699 44206.99451959 39149.3506379 244 1.12918844
2019-02-03 1.13829 1.11 1.1 1.13829 41038.03213501 36876.44131323 306 1.11285228
2019-02-04 1.11 1.1 1.09 1.13036 100581.89223727 90841.90697012 596 1.10721907
2019-02-05 1.1 1.079 1.07 1.10999 125758.3797841 115201.66688118 638 1.0916368
2019-02-06 1.079 1.08849 1.07355 1.099 90380.96324381 83284.17916333 529 1.08521167
2019-02-07 1.08849 1.09081999 1.08012 1.11 103988.06795369 94774.61866125 483 1.09721431
2019-02-08 1.098 1.135 1.08 1.15999999 327168.83764798 289905.99170003 1362 1.12853423
2019-02-09 1.135 1.15969 1.12650999 1.15969 97118.61144054 84874.84442733 506 1.14425672
2019-02-10 1.13423999 1.124 1.10001 1.15892 176978.77849327 157795.78405034 586 1.12156848
2019-02-11 1.12 1.13659 1.11001 1.14999999 211095.60525682 186535.70697009 734 1.13166325
2019-02-12 1.12999999 1.13013 1.12 1.13999999 89445.04333528 78859.79496614 399 1.1342287
2019-02-13 1.13016999 1.1352 1.12 1.13999999 126233.86486616 111494.23840141 461 1.13220079
2019-02-14 1.12352 1.1245 1.12055 1.13999999 67071.50508276 59152.45046433 428 1.13387534
2019-02-15 1.12602 1.1288 1.123 1.13969 59037.80107482 52214.38445077 378 1.13068078
2019-02-16 1.12999999 1.12006 1.12 1.13574 36186.96185541 32211.21574345 161 1.12342738
2019-02-17 1.12896 1.12287 1.11011 1.13899 62337.99358754 55550.3002739 309 1.12219003
2019-02-18 1.13659 1.19002 1.12269 1.20998 344007.71460889 293286.35134567 1394 1.17294143
2019-02-19 1.19 1.2 1.1866 1.26997 330319.2638052 267840.21086291 1338 1.23326987
2019-02-20 1.2 1.24 1.195 1.24999 171308.20454821 139096.13704655 757 1.23158132
2019-02-21 1.24 1.22709 1.2 1.25 187607.22170576 154287.77907108 780 1.21595645
2019-02-22 1.227 1.23 1.2007 1.2498 187562.18856726 153662.99416867 591 1.2206074
2019-02-23 1.2255 1.2679 1.22 1.27 126954.32530299 102183.44299263 651 1.24241581
2019-02-24 1.26987 1.16995 1.14599999 1.27 267673.32698166 225612.60208626 1043 1.18642896
2019-02-25 1.16995 1.23842 1.147 1.26 433911.09583941 360486.93396099 1472 1.2036805
2019-02-26 1.22502 1.20079 1.2 1.247 142605.97428192 117155.587022 656 1.21723579
2019-02-27 1.20079 1.18361 1.14999999 1.21998 166581.06657133 140688.4138185 751 1.18404253
2019-02-28 1.18 1.19539 1.17 1.19976 69757.29669758 59049.95502224 397 1.18132683
2019-03-01 1.19338 1.20998 1.18263999 1.22 95857.49491897 79521.23023792 553 1.20543274
2019-03-02 1.20002 1.2 1.18311 1.20946 25672.6348481 21475.89591736 197 1.19541624
2019-03-03 1.202 1.2 1.19217 1.21001 90005.90602366 74858.30498361 209 1.2023503
2019-03-04 1.20977 1.18998 1.17 1.20977 80250.43939821 67703.24430984 425 1.18532634
2019-03-05 1.1821 1.18709 1.173 1.20754 97473.89502618 81963.95778782 567 1.18922875
2019-03-06 1.1751 1.2 1.175 1.20754 151594.92444277 127303.51317484 687 1.19081493
2019-03-07 1.2 1.20251 1.19 1.22 213971.97737575 177442.78091235 952 1.20586465
2019-03-08 1.20251 1.2 1.191 1.218 77780.61781579 64561.33092316 915 1.20475548
2019-03-09 1.2 1.21679 1.195 1.2199 56667.92027028 46867.89632303 725 1.20909886
2019-03-10 1.21002 1.20012 1.2001 1.22 53222.43333211 43932.82896371 410 1.21145017
2019-03-11 1.20978999 1.2027 1.19249999 1.21 73855.80250417 61367.21349556 552 1.20350588
2019-03-12 1.2027 1.2 1.19 1.2099 104916.90731009 87471.59724087 582 1.19943971
2019-03-13 1.2 1.22249999 1.19 1.23 146582.18874329 120493.65166573 785 1.21651378
2019-03-14 1.22 1.213 1.2 1.22249999 99621.92059762 82357.14767948 469 1.20963296
2019-03-15 1.2131 1.213 1.20119 1.22 151578.78811628 125042.58391021 574 1.21221733
2019-03-16 1.2101 1.21281 1.2 1.23 154035.12192413 126545.1793571 629 1.21723421
2019-03-17 1.2115 1.20491 1.19009 1.21917 100007.94655261 83253.4747705 539 1.20124651
2019-03-18 1.20483999 1.21110999 1.20011 1.225 146644.00032706 120831.46018303 761 1.21362433
2019-03-19 1.2192 1.205 1.205 1.23 121764.87729973 100110.98513043 635 1.21629886
2019-03-20 1.21812 1.21113 1.20502 1.22001 71274.12973004 58564.24087699 454 1.21702473
2019-03-21 1.21116 1.20446 1.2 1.21998999 81145.43198124 67179.45278421 573 1.20789063
2019-03-22 1.20412 1.22042 1.2 1.23 140183.70871106 114909.17876766 669 1.21995222
2019-03-23 1.22986 1.228 1.2199 1.235 116104.18950749 94592.42387966 399 1.22741531
2019-03-24 1.23 1.2279 1.22041 1.23 20055.01813639 16343.89635509 186 1.22706469
2019-03-25 1.2279 1.20896 1.199 1.228 143961.02419131 118857.61412414 689 1.21120573
2019-03-26 1.2 1.20298 1.19 1.22 284669.35105468 237982.37372627 679 1.19617829
2019-03-27 1.20309 1.218 1.19227 1.22 125763.79282824 104042.91783861 608 1.20876841
2019-03-28 1.218 1.21100999 1.21 1.22 85650.2403068 70516.80911789 407 1.21460743
2019-03-29 1.21924 1.22 1.2 1.22 126260.83585573 104484.58988752 469 1.20841586
2019-03-30 1.2192 1.22101 1.216 1.24 153278.24034954 124489.18723046 556 1.23125745
2019-03-31 1.22989 1.23 1.22110999 1.238 22890.51939787 18588.93717405 219 1.23140549
2019-04-01 1.22352 1.23106 1.223 1.24 232252.82080579 188007.88292003 559 1.23533554
2019-04-02 1.23859999 1.43001 1.22449999 1.44 1092749.78758717 818726.68190383 3387 1.33469424
2019-04-03 1.43 1.32 1.26 1.52879 1270391.46258255 902179.69926847 4262 1.40813572
2019-04-04 1.32002 1.31 1.27 1.395 528163.6952145 401778.86597835 1752 1.31456315
2019-04-05 1.30002 1.42 1.30002 1.46 810119.08760901 570794.76490449 2229 1.41928261
2019-04-06 1.41999 1.41879 1.38122 1.43 304990.56769737 216541.20683908 1076 1.40846433
2019-04-07 1.41879 1.42441 1.39 1.42862 247989.25932148 176584.00715786 792 1.40436987
2019-04-08 1.41014 1.40998 1.39 1.43 281881.35664447 199588.93219948 1132 1.41230955
2019-04-09 1.40998 1.4 1.38 1.4187 340343.57094023 243598.25469764 1149 1.3971511
2019-04-10 1.40998 1.4 1.39 1.42077 285591.90329219 203011.99349897 975 1.40677355
2019-04-11 1.4 1.26071 1.26 1.40499 642570.411457 492663.38943126 1913 1.30427879
2019-04-12 1.26499999 1.30363999 1.26 1.32 190942.38970277 147360.74444961 932 1.29574799
2019-04-13 1.3 1.31 1.29151 1.31999 51712.34148865 39558.6459744 540 1.30723234
2019-04-14 1.30997999 1.3089 1.29 1.317 101257.01132676 77969.81035366 482 1.29866945
2019-04-15 1.3089 1.26489999 1.238 1.3097 519569.94727586 409328.51257405 1411 1.26932263
2019-04-16 1.27 1.28 1.25 1.3 230853.12946913 181144.8240288 891 1.27441195
2019-04-17 1.28 1.32 1.26201 1.3932 528295.10588996 401096.69697355 1593 1.31712654
2019-04-18 1.32129999 1.31998 1.3 1.36 297984.28654333 222753.11696134 1094 1.3377334
2019-04-19 1.31998 1.3299 1.31 1.33 45452.55161491 34477.96488783 386 1.31830726
2019-04-20 1.32017999 1.32965 1.3101 1.3399 64298.65510809 48710.89756597 382 1.32000554
2019-04-21 1.32978 1.31908 1.29109999 1.32978 115255.81585661 88391.18117109 491 1.3039289
2019-04-22 1.31582 1.31 1.28899999 1.33 189665.06847699 145058.89676536 808 1.30750386
2019-04-23 1.3035 1.3 1.2905 1.32 264781.47335696 202676.86504772 1108 1.30642179
2019-04-24 1.3 1.23878 1.1922 1.31 874866.12128357 703104.49186756 2246 1.24429033
2019-04-25 1.2354 1.22106 1.19 1.3023 428854.00719732 348865.43215503 1393 1.22928203
2019-04-26 1.221 1.20604 1.14075 1.25 398770.06791729 334402.70630949 1511 1.19248457
2019-04-27 1.20604 1.2 1.15999999 1.21 69376.71729979 58345.85140482 544 1.18905998
2019-04-28 1.20933 1.19997 1.17 1.21 130901.06827927 110134.5529722 533 1.18855585
2019-04-29 1.19998 1.17978999 1.14901 1.2099 205486.65037125 176305.32814878 934 1.16551582
2019-04-30 1.17978999 1.23372 1.165 1.24 250504.32132548 205756.58654337 988 1.21747899
2019-05-01 1.23356 1.202 1.19 1.23496999 98279.36764151 81416.40254036 523 1.20711999
2019-05-02 1.20695 1.21263 1.19 1.25 292837.31884098 241275.96127025 1045 1.21370283
2019-05-03 1.21 1.22 1.18964 1.235 437738.63185787 360797.180347 1508 1.21325402
2019-05-04 1.21116 1.20913 1.189 1.22 201219.42736734 167813.80043338 719 1.19906364
2019-05-05 1.20002 1.1994 1.19 1.21 73794.62468338 61745.99302914 496 1.1951322
2019-05-06 1.19839999 1.21 1.18 1.21859 196116.23501793 162957.12175424 1027 1.20348367
2019-05-07 1.20995 1.21 1.1907 1.22069999 319014.50143168 264126.99488299 1179 1.20780725
2019-05-08 1.20993 1.2 1.19 1.2149 145970.63077424 121610.44572401 1074 1.20031326
2019-05-09 1.1957 1.185 1.18107 1.207 197441.00635062 165793.47409872 1247 1.19088527
2019-05-10 1.185 1.18564 1.17 1.2 242436.0014724 204858.93700544 1542 1.18342897
2019-05-11 1.18995 1.24 1.18052 1.31 1056724.15389585 847264.92542234 3393 1.2472181
2019-05-12 1.24 1.2 1.18 1.2654 653091.37387105 541328.4638721 1833 1.20646043
2019-05-13 1.2 1.39978 1.185 1.42595 1942859.96486685 1515682.86274802 5071 1.28183805
2019-05-14 1.39 1.69015 1.37001 1.83 5178299.84648108 3273356.07656052 11363 1.58195433
2019-05-15 1.69139 1.90795 1.69 1.92 2489056.33611783 1387615.94118884 6859 1.79376458
2019-05-16 1.9001 1.65874 1.6498 1.90795 2826855.68830604 1620205.29177955 6710 1.74475154
2019-05-17 1.65874 1.58 1.42 1.72 2163710.41312892 1378447.97850952 5478 1.56967143
2019-05-18 1.58002 1.61922 1.5002 1.645 679663.38650767 427107.78185391 2509 1.59131585
2019-05-19 1.61987 1.631 1.6 1.68 836412.71550528 508850.61727873 2098 1.64372939
2019-05-20 1.63297 1.61025 1.59 1.638 533001.45999905 330598.12274414 2034 1.61223377
2019-05-21 1.61995 1.64 1.60077 1.65 479782.27671863 294258.29076553 1799 1.63048006
2019-05-22 1.64 1.57 1.50502 1.6499 925441.379341 581648.04338636 2749 1.59106763
2019-05-23 1.5701 1.56951 1.501 1.57806 861426.49722936 556473.24528198 2068 1.54801062
2019-05-24 1.55996 1.573 1.53193 1.598 679866.02909802 430791.77519351 1832 1.57817783
2019-05-25 1.57 1.56605 1.56 1.58979 277260.6152358 176423.34842169 808 1.57156418
2019-05-26 1.5661 1.63 1.55065 1.66 1031582.58208585 640092.84757071 2400 1.61161398
2019-05-27 1.63 1.71755 1.6 1.72 1867915.78224248 1114786.76728136 4594 1.67558123
2019-05-28 1.71749 1.76861 1.68 1.82 2102501.89018436 1197063.80747117 4530 1.75638247
2019-05-29 1.76974 1.77 1.74 1.83 1308808.73592894 729268.86831745 3514 1.79468614
2019-05-30 1.77 1.76941 1.66995 1.89999 2635254.9288395 1462029.71487527 5709 1.80246331
2019-05-31 1.76 1.77 1.7027 1.79949 733084.90513767 417461.79036908 2289 1.7560527
2019-06-01 1.76127 1.7497 1.737 1.78 224818.32647921 128235.1948001 837 1.75317179
2019-06-02 1.7462 1.80999 1.74611 1.83 369293.43036008 206882.16382573 1098 1.78504238
2019-06-03 1.80999 1.69 1.61231 1.81959 1112909.22470572 641626.29020957 2909 1.73451313
2019-06-04 1.69 1.62992 1.5103 1.7 1305802.16053066 815132.38596484 3485 1.60195102
2019-06-05 1.62982 1.6083 1.55 1.6499 826125.80189983 516048.63835908 2841 1.60086809
2019-06-06 1.6082 1.63 1.57 1.66 713180.41470463 440743.43765875 2083 1.61813053
2019-06-07 1.638 1.66655 1.62102 1.7 669024.05287917 400467.06898374 1998 1.6706094
2019-06-08 1.66685 1.6348 1.602 1.68468 275133.5895424 167873.2377271 1239 1.63893657
2019-06-09 1.62882 1.54999 1.52 1.63969 762318.15142813 488027.66621055 2062 1.5620388
2019-06-10 1.54999 1.56678 1.54 1.6 589426.76480894 374737.07418364 1874 1.57290752
2019-06-11 1.56678 1.543 1.53 1.59 772772.04961856 498995.42293358 2357 1.54865558
2019-06-12 1.54998 1.57 1.54 1.5889 538135.01592677 343922.85423765 1893 1.56469687
2019-06-13 1.57 1.5601 1.55002 1.59 497301.08279418 316211.67518035 1817 1.57268412
2019-06-14 1.56995 1.5945 1.55001 1.5951 563076.88126762 358233.56554322 1839 1.57181497
2019-06-15 1.59 1.59 1.57 1.6 326888.81630639 205502.53427411 1141 1.59068021
2019-06-16 1.59 1.63001 1.58 1.66 746728.87968921 459713.10203403 2195 1.62433673
2019-06-17 1.63001 1.702 1.61 1.75 1823081.85510357 1082673.94726967 4202 1.6838697
2019-06-18 1.70939 1.66895 1.63 1.72 804434.69546395 481106.25848814 2448 1.67205202
2019-06-19 1.66049 1.69764 1.66 1.7 579801.9984869 344122.80694669 1930 1.68486943
2019-06-20 1.6976 1.68002 1.6512 1.725 1853799.05715735 1093294.83855627 2221 1.69560761
2019-06-21 1.6984 1.72866 1.68 1.74 1546983.38707452 905936.48781558 3446 1.70760688
2019-06-22 1.72867 1.78 1.7 1.86 3237021.01333285 1825049.86456606 5644 1.77366168
2019-06-23 1.78 1.76 1.72 1.798 559467.11894351 317149.0515556 1634 1.76405105
2019-06-24 1.75096 1.79 1.735 1.8089 916396.16207335 513845.89475149 2707 1.7834066
2019-06-25 1.79885 1.8189 1.77 1.825 1176129.98662449 653059.14197963 3737 1.80095478
2019-06-26 1.8189 1.751 1.74 2 3651715.2534123 1956378.37568803 8420 1.86656901
2019-06-27 1.752 1.6 1.56 1.80238 2974437.31562366 1812031.2019607 7220 1.64149343
2019-06-28 1.58995 1.593 1.56 1.6755 1328396.77476137 820615.49461661 3863 1.618781
2019-06-29 1.593 1.62995 1.58305 1.64 449090.75606389 278096.49837063 1634 1.61487382
2019-06-30 1.62124 1.61951 1.57026 1.6399 754953.67882957 474182.32853172 2025 1.59211685
2019-07-01 1.61975 1.5819 1.51 1.6299 1173550.28486919 752737.60704067 3195 1.55904298
2019-07-02 1.58 1.56203 1.5065 1.587 1001647.76983781 647590.13056668 2641 1.54673106
2019-07-03 1.56 1.55382 1.53 1.58 912855.23617951 587111.05226941 2367 1.5548255
2019-07-04 1.54027 1.49888 1.49 1.553 1251974.41182389 822510.25582311 3402 1.52213836
2019-07-05 1.49106 1.49473 1.45013 1.525 628357.49564584 421051.68277375 2296 1.49235241
2019-07-06 1.49428 1.49809 1.4706 1.54 417979.00804873 276591.20747348 1144 1.51117966
2019-07-07 1.49809 1.52 1.48091 1.5398 229809.10186992 150943.71208671 764 1.52248211
2019-07-08 1.51532 1.51964 1.5 1.53 668715.87716174 440640.80998082 2075 1.5175986
2019-07-09 1.51964 1.51061 1.49 1.525 724769.93332237 480245.90000372 2154 1.50916422
2019-07-10 1.50005 1.39099 1.35 1.51 1859762.10085884 1317065.64398 5183 1.41204966
2019-07-11 1.40486 1.27455 1.25 1.40492 1537882.93751948 1187373.98634248 4429 1.29519675
2019-07-12 1.27455 1.31 1.25 1.39 855653.90452662 648384.32845438 2502 1.31967086
2019-07-13 1.31 1.28004999 1.25 1.31956999 391496.39636276 305493.52475702 1431 1.28152109
2019-07-14 1.28004999 1.21478 1.17 1.3 709299.59957569 578246.47673508 2088 1.22663886
2019-07-15 1.21 1.20903 1.2 1.28979 733890.24719354 593907.31822578 2665 1.23569827
2019-07-16 1.21 1.14857 1.1006 1.25 1390893.03747574 1184637.18703386 3956 1.17410887
2019-07-17 1.14799999 1.20988 1.13011 1.23 711719.69050523 597517.57492433 2511 1.19112762
2019-07-18 1.20186 1.19463999 1.15701 1.224 660009.47891157 552555.86661628 2429 1.19446651
2019-07-19 1.18253999 1.2 1.17 1.21 662808.20672775 558870.11197971 1874 1.18597898
2019-07-20 1.20027 1.22983 1.19 1.24 386860.93814412 317868.77516958 1455 1.21704605
2019-07-21 1.2203 1.22013 1.19 1.235 254402.71971406 209823.46159139 1069 1.21246078
2019-07-22 1.22025 1.20985 1.19 1.22493999 268053.06801969 222280.49049245 1643 1.2059226
2019-07-23 1.20985 1.17 1.157 1.21 617762.94896899 521292.24497179 2158 1.18506069
2019-07-24 1.16633 1.20865 1.16101 1.2129 344624.81761539 288965.89611052 1598 1.19261415
2019-07-25 1.20173 1.1845 1.1845 1.214 214424.61714163 178905.94841568 1356 1.19853263
2019-07-26 1.18995999 1.21281 1.1801 1.2298 340395.21026168 280453.30947766 1487 1.21373219
2019-07-27 1.21995 1.19788 1.1801 1.22817 184054.47655901 154155.87796876 1077 1.19395042
2019-07-28 1.1978 1.19856999 1.1805 1.22 225621.04374936 187966.01463908 1010 1.20032892
2019-07-29 1.19856999 1.18500999 1.183 1.20282 205699.90535652 172288.89065029 979 1.19392437
2019-07-30 1.18500999 1.20375 1.185 1.22 328368.82532237 272485.59143072 1262 1.20508693
2019-07-31 1.2008 1.21859999 1.196 1.225 368360.01704995 304256.20181451 1671 1.21069025
2019-08-01 1.21022999 1.21798999 1.202 1.22249999 326232.90676651 268941.76697626 1350 1.21302433
2019-08-02 1.2179 1.21998 1.2083 1.228 368998.94726649 303863.63227196 1479 1.21435706
2019-08-03 1.21212 1.21307 1.2115 1.22879999 158427.47974831 129788.50644483 756 1.22065877
2019-08-04 1.21302 1.22074 1.213 1.24 352530.21115334 287890.58272444 1107 1.22452845
2019-08-05 1.22056 1.23999 1.2 1.25 842180.40096586 683107.62320575 3058 1.23286634
2019-08-06 1.2399 1.21103999 1.20144 1.2495 400537.82986934 327711.50723064 1958 1.22222693
2019-08-07 1.21123 1.222 1.21 1.23449 346427.56397848 283599.62321909 1532 1.22153746
2019-08-08 1.221 1.215 1.21 1.23 335889.45795456 276018.54724791 1428 1.21690901
2019-08-09 1.215 1.19 1.17009999 1.225 1092184.1746337 917568.95125777 3007 1.19030201
2019-08-10 1.19 1.19821 1.17015 1.215 313840.34317428 263685.53197736 1080 1.19020691
2019-08-11 1.19792 1.19591 1.1801 1.20785 198176.86644811 165933.17907235 798 1.1943173
2019-08-12 1.19995 1.19988999 1.19 1.2081 191308.06514367 159861.89759364 1146 1.19670833
2019-08-13 1.19988999 1.18 1.18 1.1999 367249.41538189 309306.02260151 1504 1.18733354
2019-08-14 1.18452 1.08338 1.03 1.18905 1545028.10689909 1382904.6726824 3929 1.11723399
2019-08-15 1.08025 1.0864 1.05 1.12999999 766036.84006945 703013.95765236 2606 1.0896467
2019-08-16 1.0864 1.06 1.055 1.09 892863.32808695 832813.69018895 2341 1.07210452
2019-08-17 1.06268999 1.07 1.0503 1.085 180108.26311654 167928.7954238 772 1.07252757
2019-08-18 1.06995 1.12505 1.0618 1.1498 563607.51867786 503308.77609634 1604 1.11980467
2019-08-19 1.12901 1.15643999 1.12 1.1597 660754.1426525 580275.13482935 1910 1.13869111
2019-08-20 1.15631 1.11996 1.1101 1.15631 447821.94460874 395937.6372716 1672 1.13104161
2019-08-21 1.1195 1.07905 1.05 1.12883 486418.59504495 448051.44577796 2081 1.08563112
2019-08-22 1.07905 1.09 1.07 1.111 278456.00342816 253134.49629712 1361 1.10003183
2019-08-23 1.09015 1.12777 1.08452 1.12999999 312049.34743985 278786.1766482 1502 1.11931427
2019-08-24 1.11511999 1.11401 1.09401 1.1293 123679.33303594 111344.84741584 669 1.11077733
2019-08-25 1.11894999 1.12 1.1003 1.12 184287.82999565 164822.47086869 588 1.11809894
2019-08-26 1.118 1.1013 1.1 1.12 205557.71976677 185492.05170965 1043 1.10817535
2019-08-27 1.11 1.11515 1.1 1.11945 186740.03737772 168072.49344044 1052 1.1110684
2019-08-28 1.11619 1.08005 1.07705999 1.11916 452794.10677557 413601.59797841 1785 1.09475908
2019-08-29 1.08565 1.07325 1.06 1.08999 442161.67179849 411298.80976754 1538 1.07503756
2019-08-30 1.07336 1.086 1.0701 1.08999 148594.03350309 137525.98978092 873 1.08047965
2019-08-31 1.08006 1.07017999 1.0701 1.08698999 69964.32899686 64887.68028465 426 1.07823748
2019-09-01 1.07021 1.0757 1.0701 1.08539999 86840.02040307 80939.95098665 409 1.0728944
2019-09-02 1.0757 1.08 1.07 1.09 337320.6540409 312180.29678776 1268 1.08053153
2019-09-03 1.0802 1.08878 1.0716 1.12 359286.67068583 328443.61142054 1590 1.09390671
2019-09-04 1.0888 1.07877 1.0701 1.09 275424.68336531 255151.22600915 1208 1.07945663
2019-09-05 1.0798 1.06834 1.0501 1.08 510269.34537766 478765.27065922 1674 1.06580275
2019-09-06 1.06809 1.04001 1.03 1.076 467435.85716019 443483.21633952 1849 1.05401025
2019-09-07 1.0475 1.0639 1.04 1.0696 62249.92812049 58987.96196185 529 1.05529884
2019-09-08 1.065 1.05702999 1.05 1.072 157206.6542742 147752.17270941 738 1.06398878
2019-09-09 1.06768 1.06596 1.056 1.08 323227.14737574 302093.84725135 1350 1.06995607
2019-09-10 1.06999 1.059 1.0501 1.0798 346709.05960849 325160.0723251 1467 1.06627193
2019-09-11 1.059 1.05762 1.04119999 1.06834 321927.92770752 306183.9885358 1521 1.05141986
2019-09-12 1.05151 1.04355 1.0401 1.0644 411055.37767979 392311.17892286 1429 1.0477789
2019-09-13 1.04355 1.05780999 1.0403 1.06089 225993.09655842 215200.77032873 1191 1.05015003
2019-09-14 1.05315 1.06949 1.05101 1.07188 149539.54408532 140340.58918933 689 1.06554735
2019-09-15 1.069 1.06095 1.0508 1.06999 104952.15754791 98906.37610037 545 1.0611263
2019-09-16 1.0639 1.06883 1.0506 1.06949999 242127.37502704 228257.75045078 1098 1.06076299
2019-09-17 1.06865 1.221 1.0602 1.2394 3036205.22267572 2653010.75287459 6569 1.14443758
2019-09-18 1.23 1.23554 1.21 1.33949999 3629125.9679374 2832004.41548506 8975 1.28146903
2019-09-19 1.23614 1.22505 1.165 1.2995 1117568.74906567 911327.50296894 3550 1.22630859
2019-09-20 1.22995 1.22530999 1.21 1.24359 475410.88547454 387667.78417834 1810 1.2263358
2019-09-21 1.22581999 1.17609999 1.15999999 1.23 281518.38814783 234957.04695422 1240 1.19816958
2019-09-22 1.17625 1.16016999 1.13999999 1.17822 320589.46820964 277068.83705913 1186 1.15707515
2019-09-23 1.1555 1.13999999 1.13111 1.21327999 855355.59644287 735111.28090916 2469 1.16357294
2019-09-24 1.13943 1.0525 1.04 1.14803 1299979.07914728 1205242.51680367 3808 1.07860373
2019-09-25 1.0537 1.04165 1.03 1.0888 803697.24550931 760708.18595878 3155 1.05651189
2019-09-26 1.03932 1.01231 0.9901 1.0702 1149011.21584198 1122201.1435357 3313 1.02389061
2019-09-27 1.0124 1.03899 1.00499999 1.07 596230.81763249 581768.94772176 2347 1.02485844
2019-09-28 1.03787999 1.02311 1.02 1.04 184375.88425649 179801.27428076 798 1.02544258
2019-09-29 1.02311 1.02852 1.00499999 1.03 168638.70569918 165822.79330031 638 1.01698145
2019-09-30 1.0201 1.078 1.0175 1.0948 740362.20139694 692456.41917777 2121 1.06918237
2019-10-01 1.08 1.06673 1.04251999 1.08719 351336.14121263 330245.59003992 1420 1.06386323
2019-10-02 1.06553 1.05541 1.0405 1.0699 262995.45723027 249243.49104062 1062 1.05517482
2019-10-03 1.06 1.02528 1.0175 1.065 447334.16609006 432953.17126797 1559 1.03321605
2019-10-04 1.02526999 1.04 1.0178 1.0555 244151.87248946 234580.78607633 910 1.04080081
2019-10-05 1.04 1.03121 1.03 1.05 98200.59090681 94709.6640483 476 1.03685924
2019-10-06 1.03121 1.03452 1.02231999 1.0499 138888.58636839 133694.65272533 594 1.03884922
2019-10-07 1.03511 1.1485 1.03511 1.1544 1658866.79351975 1493048.22554726 4167 1.11106042
2019-10-08 1.149 1.12823999 1.10761 1.15948999 627883.06331448 557143.08592046 1694 1.12696913
2019-10-09 1.12859 1.14405 1.12 1.15799 507482.13017107 442575.41315851 2111 1.14665685
2019-10-10 1.14845 1.13799999 1.12 1.14969 360512.62331357 318703.38064067 1753 1.13118543
2019-10-11 1.13589999 1.12866 1.1125 1.1397 408934.38410702 364470.88941126 1427 1.12199463
2019-10-12 1.12989 1.1367 1.12046 1.13737 78615.59913799 69445.46029304 643 1.13204806
2019-10-13 1.1367 1.1676 1.12999999 1.17419999 464694.90783911 404166.88633548 1039 1.14975997
2019-10-14 1.1698 1.2199 1.1516 1.2255 1287150.10713356 1080251.45790748 3267 1.19152823
2019-10-15 1.2199 1.205 1.1801 1.23875 816806.56153526 677468.144723 2147 1.20567523
2019-10-16 1.20500999 1.18021 1.18 1.21 411160.40857541 345461.67571569 1445 1.19017661
2019-10-17 1.18021 1.24495 1.18019999 1.25 1069341.37659368 867145.18703381 2860 1.23317455
2019-10-18 1.2417 1.22889 1.2018 1.2499 420453.72845013 343718.17439657 1562 1.22325137
2019-10-19 1.22 1.20195 1.2 1.22889 202775.94736531 167369.23655541 647 1.21154849
2019-10-20 1.2059 1.2121 1.19001 1.23879999 285982.95604783 233968.06388105 732 1.2223162
2019-10-21 1.2121 1.231 1.21 1.235 338519.36667801 277675.44550851 997 1.21911883
2019-10-22 1.231 1.20751 1.2 1.232 306166.30933514 251733.39761415 1042 1.21623237
2019-10-23 1.20751 1.10005 1.09 1.215 1043098.61687095 921759.26231006 2984 1.13163887
2019-10-24 1.10005 1.14018 1.10005 1.167 702358.91224594 616963.2734756 1626 1.13841284
2019-10-25 1.14029 1.17 1.1325 1.2197 1132722.95387376 956290.60999997 2731 1.18449657
2019-10-26 1.17 1.14121 1.12 1.1899 555872.33261773 483684.99301422 1475 1.14924453
2019-10-27 1.14126 1.15476 1.13999999 1.18 504985.55024819 438066.31866823 1142 1.1527605
2019-10-28 1.15458 1.16201 1.13999999 1.175 447974.76724616 385732.41384554 1289 1.16136148
2019-10-29 1.16201 1.18968999 1.13999999 1.195 654484.8291252 556174.16025154 1653 1.17676238
2019-10-30 1.18829999 1.1706 1.17 1.19229999 234162.99017122 198837.32352554 847 1.17766114
2019-10-31 1.17838 1.18978999 1.15999999 1.22 645725.08774774 541259.46880134 1468 1.19300469
2019-11-01 1.18243 1.17966 1.15999999 1.19 255299.69256111 217727.29717366 1073 1.1725663
2019-11-02 1.1745 1.17019 1.15999999 1.17964 101833.74608245 87120.80449467 497 1.16887977
2019-11-03 1.178 1.16596 1.1614 1.1794 77223.23925063 65960.39882007 402 1.17075155
2019-11-04 1.16582999 1.18784 1.16361 1.21 497514.78274851 419387.06474979 1424 1.18629024
2019-11-05 1.19809 1.19927999 1.18724999 1.2093 209943.53809091 175107.11661125 1081 1.19894349
2019-11-06 1.19249999 1.22124 1.18619999 1.26 965691.33391091 787120.69892125 2841 1.22686563
2019-11-07 1.22998999 1.1999 1.185 1.2305 826393.30268633 686589.73219702 1947 1.20362024
2019-11-08 1.199 1.16904999 1.14009999 1.21449999 1315914.31150048 1125871.28635095 3174 1.1687964
2019-11-09 1.16428 1.1752 1.163 1.19029999 188252.24642106 160005.9426745 629 1.17653284
2019-11-10 1.1752 1.18 1.165 1.1899 278976.95767903 236917.33757157 757 1.17752867
2019-11-11 1.18 1.1529 1.15009999 1.18004 580637.14429048 501138.39939165 1518 1.1586363
2019-11-12 1.15754 1.14199999 1.13999999 1.1585 531866.3079918 463189.8196004 1602 1.14826856
2019-11-13 1.14835 1.14965 1.1406 1.15399999 204387.77790064 178048.75314445 768 1.14793153
2019-11-14 1.14965 1.13138999 1.12 1.15049 500484.85021926 441002.60442859 1470 1.13487957
2019-11-15 1.13181 1.11911999 1.10701 1.145 360603.38038363 321570.63498089 1231 1.12138156
2019-11-16 1.12016 1.123 1.11 1.1275 75521.7608185 67460.72346497 405 1.1194923
2019-11-17 1.124 1.12995 1.1201 1.14199999 125803.61680806 111234.45547089 458 1.13097705
2019-11-18 1.12555 1.08399 1.05691 1.133 950130.42811417 869710.32819447 2604 1.09246768
2019-11-19 1.08005 1.08456 1.04105 1.0884 756990.88935022 711273.59412585 2125 1.06427526
2019-11-20 1.08443 1.06824999 1.0602 1.08693 344027.01343827 321914.33617874 1131 1.06869118
2019-11-21 1.06989 1.04495 1.02299999 1.07091 947087.30079523 908856.28946403 2499 1.04206496
2019-11-22 1.03663 1.00166 0.99011 1.05 1504251.85935362 1483215.20101295 4044 1.01418314
2019-11-23 1.00614 1.01101 1 1.0339 289810.32750642 285374.65573698 843 1.01554332
2019-11-24 1.01668 0.90505 0.89994 1.01909 473102.21214348 491353.80508061 1623 0.96285447
2019-11-25 0.90849 0.94354 0.8399 0.9898 1397193.53000996 1473046.80267734 3113 0.94850586
2019-11-26 0.94675 0.95728 0.9338 0.96 602641.24444747 636833.64784032 1878 0.94630873
2019-11-27 0.95764 0.9701 0.92526 1 1007969.13779312 1039936.66792152 2872 0.96926011
2019-11-28 0.9701 0.966 0.96 0.9999 563897.7260215 576007.8373142 1753 0.97897578
2019-11-29 0.9651 0.99932 0.95846 1 644381.24952939 657756.80529158 1655 0.97966489
2019-11-30 0.99933 0.9658 0.9503 1 270597.336547 277705.3208356 875 0.97440458
2019-12-01 0.96005 0.96979 0.95045 0.9699 69325.38273799 72317.36966589 301 0.95862699
2019-12-02 0.96869 0.94197 0.91101 0.9733 342977.81315559 363329.61818832 1154 0.94398528
2019-12-03 0.94535 0.91082 0.90011 0.953 253250.25330343 272057.35136766 963 0.93087083
2019-12-04 0.90916 0.91681 0.9 0.949 334504.56280331 363412.37446435 965 0.92045452
2019-12-05 0.9117 0.92425 0.8 0.93949 511852.95736198 565482.00796233 1209 0.90516223
2019-12-06 0.92995 0.944 0.92 0.949 227306.94342349 242745.88384014 730 0.93639875
2019-12-07 0.9449 0.94 0.9366 0.9465 59288.15130542 63023.98107828 294 0.94072367
2019-12-08 0.93684 0.95255 0.9366 0.9659 134936.98233553 142087.32620344 476 0.94967641
2019-12-09 0.94503 0.93029 0.92101 0.9598 189230.92209845 200603.01738772 723 0.94331044
2019-12-10 0.93049 0.92146 0.91105 0.9475 190117.85385834 205075.55565248 717 0.92706248
2019-12-11 0.92012 0.90097 0.9004 0.93509 157114.94194192 171593.02726902 773 0.91562544
2019-12-12 0.90917 0.90081 0.9002 0.91739 184072.19170703 202991.12349143 654 0.90679921
2019-12-13 0.90551 0.90401 0.9 0.91 288175.11575609 319207.66790474 767 0.90278256
2019-12-14 0.9049 0.89009 0.87987 0.9099 162212.06372347 181209.72858683 614 0.895162
2019-12-15 0.88992 0.89 0.889 0.90789 67928.36249732 75711.80582458 322 0.89719643
2019-12-16 0.8902 0.83 0.83 0.89258 511738.84136196 596800.20430036 1256 0.85747095
2019-12-17 0.83294 0.77761 0.7402 0.83294 650791.33559682 830091.16964892 1886 0.78399983
2019-12-18 0.77029 0.79235 0.72 0.8199 755031.67830235 971118.96897396 1829 0.77748628
2019-12-19 0.78895 0.77207 0.77 0.975 568856.33926128 714378.54097016 1647 0.79629539
2019-12-20 0.79876 0.79 0.66 0.801 564938.73549528 737851.61821776 1339 0.76565358
2019-12-21 0.79059 0.79416 0.78 0.79879 56914.38427505 72162.26619487 257 0.78870006
2019-12-22 0.78592 0.80058 0.78 0.815 195408.7736843 244641.36778883 592 0.79875605
2019-12-23 0.81407 0.78332 0.7805 0.8172 297481.51806017 371711.66199464 1085 0.80030181
2019-12-24 0.78362 0.784 0.73 0.797 327104.60357642 423495.36431701 628 0.7723924
2019-12-25 0.77237 0.77987 0.75161 0.79303 103836.57246772 133251.50917186 285 0.7792525
2019-12-26 0.77993 0.78295 0.77 0.8 136977.22101328 175027.89590482 619 0.78260222
2019-12-27 0.78036 0.77499 0.741 0.7899 229850.47219556 298516.20331195 868 0.76997653
2019-12-28 0.76723 0.7816 0.76723 0.7858 53139.53459579 67944.49632168 304 0.78210212
2019-12-29 0.77947 0.78692 0.777 0.8 145531.80996659 184607.72628102 501 0.78833
2019-12-30 0.78522 0.7828 0.78006 0.8 164697.15732359 208255.61075236 650 0.79084139
2019-12-31 0.7828 0.77284 0.75029 0.78865 155136.10122387 200652.56349473 522 0.77315783
2020-01-01 0.77355 0.77852 0.7601 0.7919 73210.68892783 93629.15593051 321 0.78192191
2020-01-02 0.77846 0.75 0.75 0.78316 196167.48655214 256082.42909303 792 0.76603259
2020-01-03 0.75029 0.78779 0.75 0.792 190388.83557747 243518.32303439 767 0.7818255
2020-01-04 0.7871 0.789 0.78173 0.78997 45279.43601612 57580.60781448 319 0.78636606
2020-01-05 0.789 0.79109 0.78002 0.7997 85005.06472438 107330.02310645 442 0.79199707
2020-01-06 0.79688 0.89175 0.79049 0.9199 1229270.56358332 1419868.95095401 2999 0.86576339
2020-01-07 0.89655 0.86338 0.852 0.9 776874.84260185 888958.4073068 1949 0.87391585
2020-01-08 0.86711 0.83917 0.8213 0.8896 487701.92518874 570064.98795404 1569 0.85551987
2020-01-09 0.83898 0.8283 0.82 0.84 213284.35665499 257099.74046581 739 0.82957826
2020-01-10 0.82275 0.85781 0.8202 0.8745 386359.64906258 455000.36146178 1225 0.84914141
2020-01-11 0.86 0.869 0.8451 0.8895 357985.66480003 411446.1184116 1133 0.87006693
2020-01-12 0.86627 0.8703 0.86126 0.8799 79849.0953469 91576.19914364 539 0.87194157
2020-01-13 0.8703 0.88065 0.85551 0.8876 330819.28797727 379354.26294028 889 0.87205897
2020-01-14 0.88577 0.95318 0.88 0.98 1733328.19024892 1849533.66504348 3771 0.93717039
2020-01-15 0.9583 0.92695 0.92 1 1108040.32107842 1143915.7011052 2643 0.96863809
2020-01-16 0.92495 0.95518 0.92 0.96 517820.23359957 548570.44181973 1444 0.94394483
2020-01-17 0.95835 0.99741 0.95523 1.04 1189362.27407559 1199225.57493809 2898 0.99177527
2020-01-18 0.99673 1.02204999 0.9715 1.04 824623.6774522 811848.17580315 1709 1.01573631
2020-01-19 1.02943999 0.97263 0.95 1.04 694759.67413967 705926.53253932 1657 0.98418127
2020-01-20 0.95809 0.99 0.93533 0.99 535695.25482636 553141.88882945 1376 0.96845902
2020-01-21 0.99 0.9911 0.97611 1 336704.13759521 339231.72791361 1220 0.99254907
2020-01-22 0.99081 0.98468 0.9799 1 190726.39281427 192681.24978552 832 0.98985445
2020-01-23 0.98469 0.9301 0.9301 0.9953 645600.43509366 677522.32321719 1976 0.95288437
2020-01-24 0.93963 0.9279 0.88 0.9598 435993.83393438 470059.69999596 1609 0.92752863
2020-01-25 0.9268 0.92968 0.9153 0.945 74463.91678529 80483.79712706 429 0.92520382
2020-01-26 0.9296 0.9605 0.92342 0.965 173214.01342002 181643.3770409 647 0.95359388
2020-01-27 0.9605 0.98 0.95 0.98813 437133.93421465 448992.25213476 1678 0.97358903
2020-01-28 0.9749 0.98208 0.97011 0.99499 499703.02859731 508594.5518755 1226 0.98251746
2020-01-29 0.98208 0.96565 0.961 0.9948 525085.56454572 534200.46264587 1781 0.9829373
2020-01-30 0.96927 0.99963 0.96 1.02 965831.22022188 967045.73033595 2622 0.9987441
2020-01-31 0.9987 1.01284 0.99 1.0168 520620.77256026 519666.96078272 1410 1.00183542
2020-02-01 1.01069 1.00977 1.00001 1.018 176449.37208606 174641.14081756 593 1.01035398
2020-02-02 1.00471 1.07529 1.0004 1.0911 1022013.48667608 963042.88957884 2340 1.06123361
2020-02-03 1.07505 1.07010999 1.03 1.09 831483.85410013 784071.47916293 1966 1.06046945
2020-02-04 1.0703 1.15399999 1.04909999 1.15399999 2029172.10253729 1824791.77216618 3720 1.112002
2020-02-05 1.15399999 1.1699 1.14789999 1.19 1595567.89415013 1362153.46224113 3206 1.17135692
2020-02-06 1.1699 1.21061 1.16001 1.22 1343738.32393101 1126395.2607049 3219 1.19295452
2020-02-07 1.21700999 1.14999999 1.14999999 1.22 1021336.43643504 850431.23441527 2681 1.20096298
2020-02-08 1.15005 1.19795 1.12 1.20029999 583160.44262894 493300.51157675 1354 1.18216062
2020-02-09 1.19795 1.21039999 1.1929 1.22 521106.13677419 431193.96373821 1194 1.20851909
2020-02-10 1.21039999 1.1684 1.1305 1.2138 914945.77331799 781506.52275474 2361 1.17074617
2020-02-11 1.1684 1.21564 1.1611 1.22 1085975.04277886 900169.61533085 2423 1.20641157
2020-02-12 1.21005 1.43 1.21 1.46604 3628920.36828407 2768775.74304002 7270 1.31065882
2020-02-13 1.43772 1.4069 1.32501 1.47 3652261.96279071 2580490.03244012 5978 1.41533659
2020-02-14 1.40685 1.4556 1.4 1.4996 1834064.00808907 1267622.00963449 3227 1.44685402
2020-02-15 1.46541 1.3796 1.3001 1.49 2309504.90808165 1664343.23087577 3987 1.38763739
2020-02-16 1.3796 1.27809 1.201 1.39 1677590.00704459 1307820.80503847 2900 1.2827369
2020-02-17 1.27658999 1.25122 1.18 1.29 1888781.02879962 1531651.08674291 3196 1.23316664
2020-02-18 1.25923 1.29980999 1.23 1.328 1409211.99644251 1101071.14127636 2432 1.27985553
2020-02-19 1.29177 1.25284 1.223 1.3199 1247206.41851945 983616.81122411 2657 1.26797997
2020-02-20 1.25 1.2343 1.2 1.25983 1071557.99634095 880975.06773822 1989 1.2163318
2020-02-21 1.2309 1.21 1.2 1.24129 484818.14773173 396336.71904973 1159 1.22324812
2020-02-22 1.2101 1.22554999 1.21 1.2256 114122.88383674 93867.22058143 404 1.21579059
2020-02-23 1.21786 1.22005 1.21553 1.25499999 314364.87746516 253430.70814067 815 1.24043719
2020-02-24 1.22144 1.2035 1.1955 1.243 476732.98142612 394190.73455037 986 1.20939672
2020-02-25 1.20344999 1.1 1.08 1.20889 1254270.52138729 1094743.92805082 2926 1.14572046
2020-02-26 1.08779 1.032 1.0051 1.11869 1590451.9604842 1508901.35151345 3339 1.05404634
2020-02-27 1.032 1.10873 1.032 1.13999999 1218817.5062703 1102279.08926521 2505 1.10572496
2020-02-28 1.10878 1.0798 1.0457 1.11124 591402.41322137 551098.41822382 1418 1.07313393
2020-02-29 1.0798 1.07 1.0458 1.0851 271182.80964197 254305.98930053 683 1.06636422
2020-03-01 1.07 1.04882 1.02725 1.08 325365.94969022 309352.71128965 732 1.05176369
2020-03-02 1.04789 1.07561 1.04092 1.0838 528139.12895058 491692.88783444 1207 1.07412399
2020-03-03 1.07005 1.07 1.06 1.08 282152.76044825 264527.25443625 848 1.0666302
2020-03-04 1.07 1.08705 1.05 1.0871 493791.19663144 461194.93688656 1188 1.07067783
2020-03-05 1.0843 1.11001 1.0843 1.12999999 525714.00828672 471846.5347052 2046 1.11416312
2020-03-06 1.1121 1.125 1.10171 1.14799999 581806.56262633 517740.37165967 1547 1.12374192
2020-03-07 1.12501 1.08 1.08 1.12999999 360355.22216115 326017.71038139 772 1.10532406
2020-03-08 1.0801 1.01784 0.9877 1.09813 1769048.93587658 1730454.48679201 2710 1.02230307
2020-03-09 1.01779 1.00193 0.98 1.02699999 985625.59440447 983068.1082044 1824 1.00260153
2020-03-10 1.01 1.01 1.0001 1.04949 682590.22735875 663993.55899063 1403 1.0280073
2020-03-11 1.01315 0.98 0.95 1.01953999 837507.31391503 849446.09009289 2279 0.98594522
2020-03-12 0.98 0.69899 0.59 0.98 3405384.57495806 4242536.15862253 7060 0.80267661
2020-03-13 0.69 0.81 0.66006 0.893 2998546.40655351 3752105.04162363 5784 0.79916376
2020-03-14 0.81 0.77209 0.75 0.83 500080.80106505 636212.552151 1172 0.78602787
2020-03-15 0.77175 0.79709 0.75536 0.8299 310737.31743935 390918.22342681 753 0.79489084
2020-03-16 0.79102 0.75078 0.7 0.79999 1110239.23546446 1494875.55839548 2762 0.74269676
2020-03-17 0.75 0.75999 0.7451 0.78 548032.03885726 721174.70078881 1441 0.75991578
2020-03-18 0.75979 0.75401 0.7418 0.7647 499122.65631617 662799.05657789 1235 0.75305275
2020-03-19 0.75786 0.8215 0.75151 0.88 2025512.5621147 2461425.55920878 3621 0.82290222
2020-03-20 0.82858 0.83972 0.77 0.92 2228332.50326063 2609517.6945093 3922 0.85392504
2020-03-21 0.83938 0.82224 0.79181 0.85 267320.3548406 327119.56894897 810 0.81719462
2020-03-22 0.82296 0.78 0.77 0.83 382519.68094961 480166.3310455 1246 0.79663994
2020-03-23 0.78 0.8106 0.77 0.828 465860.63861804 579064.12239214 1213 0.80450613
2020-03-24 0.81505 0.822 0.8055 0.8398 432828.44574391 524564.99142728 1113 0.82511881
2020-03-25 0.82579 0.82105 0.8001 0.8294 301275.19916284 369126.60653273 971 0.81618391
2020-03-26 0.82423 0.8518 0.82 0.8847 1132176.00716408 1323973.42875834 1793 0.85513499
2020-03-27 0.853 0.89005 0.83401 0.945 1897158.5058069 2117674.39823732 3339 0.89586884
2020-03-28 0.894 0.89905 0.86 0.9299 700788.6031516 781765.49683949 1492 0.89641792
2020-03-29 0.89975 0.875 0.85 0.9091 504542.04214452 576438.87292877 1378 0.87527414
2020-03-30 0.87211 0.88989 0.86 0.905 421441.93560729 474098.01605758 1121 0.88893418
2020-03-31 0.8832 0.88896 0.8763 0.91 520821.8174545 584357.51672083 1138 0.89127255
2020-04-01 0.88992 0.89694 0.88 0.9 373734.39145989 420246.20279501 933 0.88932247
2020-04-02 0.89795 0.9125 0.8902 0.93 828198.98895786 904661.59778272 2630 0.91547932
2020-04-03 0.91611 0.92834 0.911 0.93 522935.28417658 566272.74324568 1097 0.92346893
2020-04-04 0.9244 0.93 0.914 0.93389 284504.14454637 307324.85376919 689 0.92574401
2020-04-05 0.933 0.92989 0.923 0.9331 151467.00218815 163430.76164945 394 0.92679615
2020-04-06 0.92989 1.01475 0.9262 1.04999 1919092.15729729 1920792.08685503 3979 0.99911498
2020-04-07 1.01475 1.01699 0.99 1.06 1213549.90069337 1181444.6114686 2228 1.0271746
2020-04-08 1.01699 1.0142 0.9 1.079 1230555.2707601 1203836.17350876 1905 1.02219496
2020-04-09 1.0142 0.99211 0.99211 1.0201 391000.67725408 388409.91924489 749 1.00667016
2020-04-10 1.00615 0.985 0.94 1.00649 496695.81304451 513809.57849368 946 0.96669239
2020-04-11 0.98491 0.96301 0.95 0.9994 189020.27730993 193928.98617919 522 0.97468811
2020-04-12 0.96304 0.99014 0.96 1.06 993520.11758335 980806.0760288 1310 1.01296285
2020-04-13 0.99014 0.98184 0.96 0.99998 412613.4449682 421435.1304641 804 0.97906751
2020-04-14 0.98184 0.973 0.972 0.99 298410.09238727 303890.92890893 703 0.98196446
2020-04-15 0.97295 0.94838 0.93035 0.98868 542594.16360143 565254.81735535 1216 0.95991072
2020-04-16 0.9493 0.98018 0.94538 1 601969.00497008 612143.64615939 1144 0.98337867
2020-04-17 0.98 0.9904 0.9789 0.999 194987.55008346 197457.71981515 577 0.98749013
2020-04-18 0.98402 0.9987 0.98171 1.01 280482.04780151 281450.53801688 778 0.99655893
2020-04-19 0.9987 0.99746 0.9813 1 172755.79076826 174376.19858517 437 0.9907074
2020-04-20 0.99336 0.98516 0.9678 1.00099999 518258.75173077 526570.82746788 1274 0.9842147
2020-04-21 0.98458 0.9857 0.97121 0.9998 114533.2932687 116238.40691601 448 0.98533089
2020-04-22 0.9819 1.00065 0.975 1.0058 499236.18388392 500568.6404875 1252 0.99733811
2020-04-23 1.00065 1.03742 0.997 1.04838 1389401.17649172 1352976.12013199 3283 1.02692217
2020-04-24 1.0379 1.05119999 1.02143999 1.08 997208.79452931 943804.31837047 2708 1.05658426
2020-04-25 1.05119999 1.06 1.05119999 1.07 186733.48578118 176086.19803252 637 1.06046633
2020-04-26 1.06 1.0799 1.0555 1.08 289525.93367303 271345.97529968 635 1.06699918
2020-04-27 1.08 1.09989 1.07004 1.1 662733.13290004 607969.46260691 1973 1.09007634
2020-04-28 1.1 1.17 1.09012 1.18 2290338.94298204 1987191.97556226 4076 1.15255041
2020-04-29 1.17012 1.1934 1.16629999 1.22 1720134.74864235 1435256.81920367 3212 1.19848568
2020-04-30 1.1934 1.15999999 1.12 1.225 2238405.85944174 1908625.62218188 4122 1.17278414
2020-05-01 1.1565 1.17005 1.14999999 1.1948 498385.84500521 425628.66077588 928 1.17094051
2020-05-02 1.17005 1.18876 1.16301 1.195 518611.14713488 437411.87873012 776 1.18563571
2020-05-03 1.1851 1.172 1.1652 1.19 291689.96138671 247829.26879623 637 1.17697947
2020-05-04 1.17104999 1.18500999 1.16009999 1.2 1235724.13916359 1040496.31082411 1907 1.18762952
2020-05-05 1.18958999 1.1899 1.181 1.1998 360700.01872834 303139.23876017 1167 1.18988231
2020-05-06 1.18988999 1.22 1.18988999 1.2399 1582850.34752777 1300516.72392897 2990 1.21709342
2020-05-07 1.22 1.28 1.22 1.2899 1646148.51440485 1316750.75562582 3920 1.25015953
2020-05-08 1.28 1.21954 1.185 1.28499999 1818399.29645678 1470834.61715926 4659 1.23630439
2020-05-09 1.20932 1.09842 1.08010999 1.235 1479419.31393789 1276206.44380384 3507 1.15923197
2020-05-10 1.08959999 1.1375 1.05 1.14815 824556.18042321 748584.65267102 2181 1.10148688
2020-05-11 1.13748999 1.12082 1.09 1.18 1145347.30736802 1010886.51785935 3083 1.13301274
2020-05-12 1.12606 1.14999999 1.12021 1.15999999 505404.28119493 441909.88327313 1565 1.14368177
2020-05-13 1.14611 1.16001 1.13999999 1.1855 770228.73589229 659121.95525013 2176 1.16856786
2020-05-14 1.16062 1.15623 1.15507 1.19 597540.08021823 507176.11555577 2417 1.17817078
2020-05-15 1.15738999 1.14809999 1.1315 1.1725 388570.95150485 337462.87437098 3142 1.15144799
2020-05-16 1.14925 1.1632 1.14699 1.17 128968.432887 111130.45134576 1998 1.16051389
2020-05-17 1.1632 1.16607 1.15999999 1.17269 167131.10049343 143394.96717294 1704 1.16552975
2020-05-18 1.16602 1.16086 1.15999999 1.19 363747.27623191 311107.82649225 1359 1.16920001
2020-05-19 1.16091 1.175 1.1578 1.1759 268430.98637649 230028.08179715 1193 1.16694876
2020-05-20 1.16868 1.15372999 1.14999999 1.18 488096.98953088 419194.56156894 2429 1.16436861
2020-05-21 1.1595 1.1022 1.0899 1.15999999 1241838.39955219 1112756.83652107 4417 1.11600159
2020-05-22 1.09669 1.1317 1.095 1.14999999 429219.75849158 380164.63122345 1607 1.12903653
2020-05-23 1.12806 1.1222 1.101 1.1498 362281.29091298 321420.11625318 1112 1.12712699
2020-05-24 1.12202 1.09738 1.09 1.1372 431439.46469455 389077.18177863 1804 1.10887886
2020-05-25 1.09879 1.08691 1.08 1.10863 518195.91723058 475643.99181945 2918 1.08946171
2020-05-26 1.08691 1.04001 0.96 1.1 933271.60707593 899390.13686792 3821 1.0376716
2020-05-27 1.04023 1.06 1.0389 1.14989999 932438.57608457 858306.45444231 3293 1.08637022
2020-05-28 1.0637 1.08365 1.04267 1.09251 580902.63106876 542464.95791478 1899 1.07085743
2020-05-29 1.09 1.06519999 1.0637 1.1 315808.48409784 291498.05125991 1139 1.08339826
2020-05-30 1.06529999 1.10671 1.0638 1.13599999 510299.83439806 463781.93086824 1015 1.10030124
2020-05-31 1.10999 1.09949999 1.09 1.12999999 602760.84619356 542738.60128842 949 1.11059144
2020-06-01 1.09425 1.125 1.09 1.12999999 597902.53819155 537106.13642011 1552 1.11319252
2020-06-02 1.125 1.06301 1.06301 1.12999999 1020961.0662573 936594.36250326 2259 1.09007816
2020-06-03 1.06990999 1.055 1.04 1.095 815559.06747323 769882.16365896 3500 1.05932973
2020-06-04 1.05506 1.06882 1.0478 1.09 435583.7491833 409246.93319997 2129 1.06435433
2020-06-05 1.06119999 1.02756 1.02 1.0799 648066.83892918 623318.61313161 3325 1.03970397
2020-06-06 1.03726999 1.02923 1.02499999 1.05 74155.89557452 71617.40213456 339 1.0354452
2020-06-07 1.0303 1.02802 1.01 1.0484 328933.8587183 321409.01374732 1998 1.02341205
2020-06-08 1.02709 0.99737 0.9917 1.03275 546272.28719754 540668.02061992 2390 1.01036544
2020-06-09 0.99254 1.00279 0.99 1.0205 457210.86709889 456250.06285848 1603 1.00210587
2020-06-10 1.00001 1.0203 0.99833 1.02552 261388.83429713 259013.21625031 1305 1.0091718
2020-06-11 1.02034 0.97647 0.9596 1.02522 749215.3180998 760416.71078678 2016 0.9852694
2020-06-12 0.97019 0.99119 0.97 0.9999 236400.73935868 238272.83861905 1131 0.99214304
2020-06-13 0.9956 0.98949 0.9818 0.9956 70242.1281574 71235.88910138 360 0.98604971
2020-06-14 0.98594 0.97 0.962 0.991 190750.9720728 195651.8142277 793 0.9749512
2020-06-15 0.9754 0.98344 0.9501 1.01 476716.15689105 487342.29988746 1412 0.97819573
2020-06-16 0.99118 0.9951 0.98207 1.0098 319470.08663887 320093.79888989 1015 0.99805147
2020-06-17 0.99809 1.01 0.99311 1.0299 289893.16361578 286397.39982364 1414 1.01220599
2020-06-18 1.01089999 1.02404 1.0039 1.038 330144.47885761 323056.22850579 1314 1.02194122
2020-06-19 1.0206 1.0098 1 1.0297 349984.23244648 344204.1856659 1372 1.01679249
2020-06-20 1.0099 1.01262999 1.00099999 1.014 71125.28029956 70553.51463011 327 1.00810399
2020-06-21 1.01265999 1.01 1.0016 1.014 69312.9741657 68757.05533066 458 1.00808526
2020-06-22 1.01 1.0025 0.9912 1.01579 507666.18438111 506104.89578031 1565 1.00308491
2020-06-23 1.0011 0.9905 0.99 1.00499999 303973.31586101 305524.00180843 1077 0.9949245
2020-06-24 0.9905 0.984 0.96521 0.9929 419165.21231922 427212.44664807 1170 0.98116339
2020-06-25 0.984 0.9801 0.9708 0.987 231147.57257787 235740.50664566 732 0.98051699
2020-06-26 0.9819 0.99273 0.97 1.00479999 398931.07894099 402378.50703822 980 0.99143237
2020-06-27 0.99345 0.97459 0.961 1 249276.32782344 255111.27574785 704 0.97712783
2020-06-28 0.97556 0.98 0.9684 0.98805 119061.91869522 121953.74040212 528 0.97628755
2020-06-29 0.9801 0.9701 0.9625 0.9801 261066.32304812 268133.38961865 770 0.97364346
2020-06-30 0.97302 0.9671 0.9605 0.97872 232343.53806995 239632.00102533 753 0.96958476
2020-07-01 0.9671 0.95293 0.9521 0.97426 510077.04949499 529875.36735632 1119 0.96263589
2020-07-02 0.95356 0.95039 0.93259 0.95999 377282.9628683 397145.78369574 1122 0.94998607
2020-07-03 0.95 0.9585 0.94305 0.96554 220350.19517658 231093.39185663 742 0.95351145
2020-07-04 0.96169 0.952 0.94661 0.96544 61431.05109203 64258.52303194 363 0.95599849
2020-07-05 0.95614 0.94801 0.9449 0.96 50524.64943101 53158.43071612 274 0.95045411
2020-07-06 0.94832 0.9988 0.94832 0.9999 589138.10301166 596799.39687928 1433 0.98716269
2020-07-07 0.99894 1.02689999 0.98 1.03 829804.13122273 826800.67334812 1531 1.00363262
2020-07-08 1.0275 1.05207999 1.02716999 1.0899 1708639.46326398 1611150.27749742 3703 1.06050905
2020-07-09 1.06792 1.079 1.05094 1.12 1244651.5622806 1145879.48708664 2361 1.08619761
2020-07-10 1.077 1.084 1.05 1.0845 596420.79581113 559454.12664652 1264 1.06607631
2020-07-11 1.084 1.07641 1.07 1.08847999 95409.74254464 88537.93272366 358 1.0776143
2020-07-12 1.07647 1.0767 1.067 1.086 105522.57559058 98153.89838032 404 1.07507269
2020-07-13 1.07576 1.07229 1.067 1.0999 595020.17866779 548767.03797357 1479 1.08428556
2020-07-14 1.07244999 1.0676 1.05 1.09 828259.34349215 772360.18978426 1828 1.07237446
2020-07-15 1.0678 1.06575 0.99 1.07874 932797.38978288 882675.03165285 2190 1.05678461
2020-07-16 1.0658 1.04668999 1.03 1.073 323816.8342358 309510.55274537 1270 1.04622227
2020-07-17 1.05 1.04831 1.0401 1.079 365832.20208186 345951.18877515 1102 1.05746768
2020-07-18 1.0488 1.06212 1.0459 1.085 452521.0064926 422363.57419405 948 1.07140159
2020-07-19 1.07324 1.0656 1.06 1.08 127783.77880968 119484.95107994 395 1.069455
2020-07-20 1.06413 1.06002 1.05024999 1.079 285776.86022581 268735.71079411 977 1.0634123
2020-07-21 1.06092 1.0402 1.0402 1.074 294107.89716406 278710.73533905 905 1.05524423
2020-07-22 1.04614 1.04536999 1.02 1.06 361864.00512273 347429.65087907 1039 1.04154612
2020-07-23 1.04507 1.07166 1.0235 1.0889 624161.0033942 584257.26210435 1628 1.06829823
2020-07-24 1.07746 1.08 1.06098 1.08 159289.58558242 148223.85864431 610 1.0746555
2020-07-25 1.07995 1.11999 1.07000999 1.12 1016289.81398165 925583.98793882 1543 1.09799848
2020-07-26 1.11979999 1.12027 1.1007 1.14999999 829431.55786699 737431.96775652 1625 1.12475671
2020-07-27 1.12044 1.1366 1.1007 1.14989999 993854.77628051 879710.79546431 2129 1.12975171
2020-07-28 1.13101999 1.19751999 1.1041 1.1989 1717815.31371099 1487752.08450056 3106 1.15463814
2020-07-29 1.19751 1.2249 1.18334999 1.28 2205573.55313515 1797844.88614636 4023 1.22678745
2020-07-30 1.225 1.242 1.225 1.27899999 1107792.38635342 883850.92749509 2062 1.25337016
2020-07-31 1.242 1.34813 1.237 1.35 1714241.81723934 1316603.11032331 2988 1.30201866
2020-08-01 1.3477 1.59 1.29099999 1.599 3767835.52464187 2574158.01095085 5766 1.46371571
2020-08-02 1.595 1.51338 1.34 1.65 3541135.11147523 2367638.43820555 4808 1.49564015
2020-08-03 1.51756 1.64601 1.5001 1.7 2837528.06429532 1723943.25970966 5110 1.64595212
2020-08-04 1.64608 1.56642 1.49 1.6949 2219355.12010704 1385678.31507405 3575 1.60163805
2020-08-05 1.55269 1.60602 1.5509 1.65 1010603.51744862 624367.49276283 2298 1.61860367
2020-08-06 1.61508 1.638 1.6 1.65 1218068.28250084 746849.27226069 2183 1.63094258
2020-08-07 1.63262 1.595 1.52 1.65499 1101369.46321199 686971.62290001 2078 1.6032241
2020-08-08 1.595 1.61005 1.59 1.6398 277325.8458854 172466.3037903 741 1.60800017
2020-08-09 1.6177 1.6199 1.56 1.63866 687295.97141231 433239.1754612 1092 1.58641233
2020-08-10 1.61178 1.6602 1.59101 1.68 1358346.708011 832246.97996108 2316 1.63214375
2020-08-11 1.6602 1.52 1.50121 1.6862 1598565.97690938 1009009.61732962 2877 1.58429211
2020-08-12 1.52 1.54052 1.51 1.61 993228.40341102 635296.23671673 1746 1.56340986
2020-08-13 1.54052 1.56041 1.51 1.5998 979512.04001655 635760.00482041 2024 1.54069465
2020-08-14 1.57707 1.63001 1.556 1.65 1188169.70462515 734974.31186176 2310 1.61661392
2020-08-15 1.6338 1.638 1.601 1.6499 274429.0921537 168711.11160527 726 1.62662132
2020-08-16 1.63107 1.63036 1.61285 1.6466 213651.72933763 131106.18202778 618 1.62960835
2020-08-17 1.63124 1.75992 1.63 1.7641 2258538.88827194 1315442.29925153 3687 1.71694257
2020-08-18 1.75928 1.67753 1.6545 1.7641 1501502.88582798 881070.91844129 2609 1.70417937
2020-08-19 1.66999 1.64378 1.6053 1.67853 1259785.17780199 769625.47025812 2074 1.63688082
2020-08-20 1.63115 1.63815 1.62 1.68 734006.16401449 442466.04124563 1511 1.6588983
2020-08-21 1.63493 1.5979 1.58 1.652 1016609.30946626 630324.33178249 2069 1.61283526
2020-08-22 1.5987 1.6198 1.58353 1.63467 254470.02952831 158232.37641922 550 1.60820456
2020-08-23 1.615 1.616 1.6 1.635 135355.84290032 83581.74006552 413 1.61944274
2020-08-24 1.62 1.623 1.615 1.65 374769.92082828 229529.8536975 898 1.63277201
2020-08-25 1.623 1.57851 1.5423 1.64 1056237.83125781 667990.30151145 2568 1.58121731
2020-08-26 1.56291 1.57 1.551 1.61 681136.52488329 431035.3588239 1421 1.58023352
2020-08-27 1.56976 1.48939 1.45 1.57 1162835.28999577 771118.43345927 2609 1.50798533
2020-08-28 1.48731 1.4885 1.47 1.52991 487851.72058012 325318.57005711 1006 1.49961227
2020-08-29 1.48999 1.516 1.47121 1.5225 210123.40760178 140499.63365023 562 1.49554416
2020-08-30 1.50433 1.5331 1.50433 1.55 222722.709433 145129.56194158 618 1.53464743
2020-08-31 1.5331 1.54045 1.514 1.57 525982.55936405 339742.71679823 1198 1.54817905
2020-09-01 1.5456 1.59656 1.53465 1.621 1031622.37597098 650119.7821932 1754 1.58681892
2020-09-02 1.60072 1.5027 1.471 1.62 1097632.43118649 721813.27827455 1903 1.52065979
2020-09-03 1.51199 1.34015 1.3 1.51255 1994505.27902649 1414247.92774015 3044 1.41029393
2020-09-04 1.34030999 1.39597 1.33674 1.45219 831849.25546635 597147.64494315 1687 1.39303782
2020-09-05 1.40234 1.28768 1.25 1.40518 556722.37960215 425427.63170698 1146 1.30861828
2020-09-06 1.28499999 1.30021 1.2699 1.34 239831.7704948 183684.85297253 526 1.30566982
2020-09-07 1.30844 1.29495 1.22 1.31989 488619.75959614 383740.9208305 737 1.27330637
2020-09-08 1.2949 1.27 1.25035999 1.3196 462874.15875897 359292.79288828 1261 1.28829235
2020-09-09 1.27 1.31449 1.27 1.32 353857.11268549 271586.12389284 1101 1.3029278
2020-09-10 1.31449 1.3045 1.3045 1.3499 442846.2358823 333990.82002021 1059 1.32592337
2020-09-11 1.30661999 1.31519999 1.29 1.35 443372.89253427 339386.38154024 852 1.30639565
2020-09-12 1.30152 1.32077 1.30141 1.32549999 140553.77476725 106852.90984156 258 1.31539491
2020-09-13 1.32121 1.30031999 1.2923 1.35 240322.94165133 181975.4348545 604 1.32063397
2020-09-14 1.30005 1.32 1.3 1.3485 318722.73896433 240360.75002923 875 1.32601824
2020-09-15 1.32 1.28858999 1.26122 1.345 559260.59990076 426217.22179756 1370 1.31214923
2020-09-16 1.29058 1.3358 1.28 1.3501 590415.61441827 447481.00844175 1103 1.31942049
2020-09-17 1.33739999 1.32108 1.3103 1.34393 276944.06756565 208985.33014873 614 1.32518424
2020-09-18 1.32732999 1.36067 1.32044 1.375 307657.56140071 228091.03470641 925 1.34883671
2020-09-19 1.365 1.36075 1.35111 1.3951 209476.98830718 152195.20877747 599 1.37637045
2020-09-20 1.3685 1.33522 1.325 1.3685 105685.21145002 78683.40218097 381 1.34317033
2020-09-21 1.33552 1.27499999 1.26501 1.3492 584804.48097147 451726.87641077 1535 1.29459749
2020-09-22 1.28087 1.2881 1.27 1.33 365473.84808833 283090.19843727 926 1.29101554
2020-09-23 1.2881 1.27725 1.2535 1.31549 320481.16680315 249204.84859453 1086 1.28601497
2020-09-24 1.27594999 1.29746 1.2652 1.31 355411.19167032 275995.13295322 950 1.28774441
2020-09-25 1.29853 1.35 1.28 1.39 629137.29639952 470296.99124951 1363 1.33774467
2020-09-26 1.35 1.35977 1.33 1.35999 104154.84246173 77669.80505249 454 1.34099528
2020-09-27 1.3598 1.35697 1.32441 1.3598 123450.56499205 92026.78025369 345 1.34146348
2020-09-28 1.35047 1.35581 1.35001 1.39 397979.05936817 290029.0319061 1167 1.37220421
2020-09-29 1.35985 1.35635 1.29 1.3899 459051.79366776 339634.84110164 957 1.35160395
2020-09-30 1.34761 1.36114 1.34101 1.385 271023.04370769 198442.73833172 661 1.36574936
2020-10-01 1.361 1.351 1.34 1.37521 336223.06609585 248050.91138131 813 1.35545991
2020-10-02 1.351 1.34517 1.30121 1.36 319763.02084295 240645.45462888 845 1.32877232
2020-10-03 1.3403 1.34278 1.33 1.36 45086.14550624 33594.86092195 240 1.34205483
2020-10-04 1.34 1.41762 1.33 1.448 622888.15738487 447675.32390517 1079 1.39138372
2020-10-05 1.42981 1.41474 1.36 1.44541 521255.59739914 370492.95272569 1079 1.40692446
2020-10-06 1.42846 1.3842 1.35802 1.448 367465.91839611 263222.73816687 980 1.3960265
2020-10-07 1.37609 1.39051 1.3725 1.41 318863.10970452 228110.73327529 622 1.39784351
2020-10-08 1.40486 1.41851 1.38162 1.42 311281.04641918 220970.45801794 666 1.40869982
2020-10-09 1.41024 1.42 1.39 1.43 465797.80877345 331849.32390146 894 1.40364248
2020-10-10 1.42 1.41088 1.3901 1.42376 205491.42880949 145805.00783282 432 1.40935782
2020-10-11 1.41066 1.41652 1.4 1.43 128339.58275968 90677.96965406 322 1.41533366
2020-10-12 1.41 1.4176 1.39 1.43 165181.03781043 116867.92831417 496 1.41339921
2020-10-13 1.41906 1.43 1.41 1.43469 249964.91689417 175752.79095102 798 1.4222529
2020-10-14 1.42791 1.40147 1.394 1.43 421543.02957635 299925.92213631 945 1.40549048
2020-10-15 1.4031 1.39877 1.388 1.40499 343482.33212333 246425.08957042 845 1.39386104
2020-10-16 1.3991 1.37054 1.36 1.3991 499233.03420977 363020.92531893 1011 1.37521834
2020-10-17 1.37488 1.37129 1.37013 1.39347 103909.94070587 74945.04812036 246 1.38648174
2020-10-18 1.37532 1.38395 1.37042 1.38994 48297.90750595 34904.89639234 206 1.38370006
2020-10-19 1.38 1.38723 1.3734 1.40849 282562.37132978 202411.92661263 829 1.39597688
2020-10-20 1.38721 1.3721 1.36 1.4 462136.13654384 336685.94552645 1100 1.37260299
2020-10-21 1.3826 1.41008 1.3723 1.42 622607.84683643 442596.21025894 1352 1.40671752
2020-10-22 1.41004 1.4265 1.4037 1.47379 854845.32633391 592957.12555706 1795 1.44166464
2020-10-23 1.4265 1.42213 1.4001 1.4405 360457.97394167 253156.97168193 840 1.42385165
2020-10-24 1.42222 1.42977 1.41301 1.44 145414.46102965 101523.71884487 385 1.43232007
2020-10-25 1.42522 1.42932 1.42 1.4449 165242.63681662 115646.67532324 388 1.42885765
2020-10-26 1.43718 1.4 1.38441 1.44148 518360.4767771 367061.93872369 1099 1.41218803
2020-10-27 1.4 1.4399 1.4 1.44388 457978.85528766 320263.09816632 1005 1.43000819
2020-10-28 1.43284 1.41019 1.4023 1.4495 465071.40206894 327599.6776701 1002 1.41963327
2020-10-29 1.41019 1.4099 1.4 1.42 327474.92055289 231754.79512269 756 1.41302327
2020-10-30 1.4072 1.38497 1.3685 1.41212 535440.07487691 386117.31909813 994 1.38672897
2020-10-31 1.38012 1.39 1.3715 1.40217 243284.84666425 175346.3980867 502 1.38745277
2020-11-01 1.39087 1.39899 1.38 1.39899 141445.25268528 102253.10672444 278 1.38328562
2020-11-02 1.39106 1.36 1.36 1.39893 387571.6779057 282921.79131002 716 1.3698898
2020-11-03 1.36 1.37678 1.33 1.4 473916.08405176 346213.92040418 1192 1.36885334
2020-11-04 1.37678 1.3655 1.3451 1.3874 479612.07902297 351918.53577671 915 1.36284972
2020-11-05 1.3696 1.38998 1.341 1.4 1089417.14226316 793379.92046011 1700 1.37313425
2020-11-06 1.38521 1.43082 1.38 1.44917 1095860.97481987 773102.35407794 1728 1.41748498
2020-11-07 1.43083 1.359 1.3257 1.43826 1349811.66357053 966293.10382401 1363 1.39689671
2020-11-08 1.359 1.38392 1.357 1.395 231021.83137093 166830.66553125 466 1.38476838
2020-11-09 1.38 1.37381 1.33 1.39499 576628.21036933 423702.80582526 1110 1.3609261
2020-11-10 1.37002 1.39738 1.36003 1.4299 530605.90484573 379301.90689868 1251 1.39890123
2020-11-11 1.38824 1.39899 1.38102 1.42 635138.83445628 452713.75892374 1172 1.40295898
2020-11-12 1.39262 1.39998 1.39 1.40988 320883.89071297 229576.61161666 974 1.3977203
2020-11-13 1.4 1.478 1.39 1.478 1210486.56666224 844388.07772515 1931 1.43356662
2020-11-14 1.47194 1.49339 1.43 1.49849 977867.95617779 666732.01851244 1050 1.46665816
2020-11-15 1.4933 1.47182 1.45361 1.4999 593011.06637703 400395.46875531 659 1.48106338
2020-11-16 1.47045 1.57125 1.47045 1.59 1229907.03183775 797004.48884216 2610 1.54316198
2020-11-17 1.57988 1.62397 1.57988 1.65 2005378.04983327 1234087.94880839 3673 1.62498795
2020-11-18 1.62398 1.59145 1.50255 1.62436 1339474.5701862 852203.37642409 2570 1.57177806
2020-11-19 1.59809 1.61977 1.55 1.63 1021619.98002926 637177.6763863 1890 1.6033518
2020-11-20 1.61977 1.82472 1.60128 1.85 3220700.0252645 1861371.79492187 5067 1.73028302
2020-11-21 1.81011 2.45989 1.77 3 18811045.32097501 8230271.88691861 18592 2.28559221
2020-11-22 2.45976999 2.43013 2.2 2.595 8680770.02868064 3559971.21527743 9436 2.43843826
2020-11-23 2.43857 3.3018 2.42021 4 33832050.53279248 10863061.83366424 28658 3.11441203
2020-11-24 3.30261 3.66012 3.2 4.2 43849724.2679891 11772236.75823757 32465 3.7248422
2020-11-25 3.68 3.31053 3.00501 3.89 23524325.52667866 6678732.05248897 18416 3.52227418
2020-11-26 3.31998 2.93 2.40101 3.4 31202930.72329737 10763185.40915342 24258 2.89904238
2020-11-27 2.94 3.02013 2.8 3.15846 9032978.01585334 3018469.14374129 8606 2.99256927
2020-11-28 3.0201 3.3298 2.95 3.49 12071012.44768957 3633674.58079067 9134 3.32198499
2020-11-29 3.31207 3.4 3.201 3.45 7037413.19493194 2100562.05928699 6294 3.35025245
2020-11-30 3.40977 3.46 3.3 3.6 9439259.37293933 2740966.66816423 8803 3.44377021
2020-12-01 3.47 3.23218 3.1 3.59 11463281.43142269 3435126.06258355 9695 3.33707736
2020-12-02 3.25 3.2799 3.15025 3.34 3960212.28224117 1212013.57414055 4445 3.26746528
2020-12-03 3.28952 3.24403 3.235 3.3399 2741568.59609965 832580.42467131 3238 3.29285738
2020-12-04 3.24397 2.97995 2.85 3.263 8323632.27296528 2737095.01048026 8318 3.04104616
2020-12-05 2.98014 3.17783 2.97 3.26 4221279.23377494 1350043.55311261 3682 3.12677263
2020-12-06 3.16019 3.19 3.06 3.24 2639052.74750408 834735.97345635 2838 3.16154189
2020-12-07 3.18 3.1202 3.07 3.20999 2280958.76696116 728371.52468332 3520 3.13158695
2020-12-08 3.1202 2.9 2.85 3.1388 4989314.45981728 1676867.07612018 6382 2.97537862
2020-12-09 2.8909 2.9882 2.65 3.15 7652423.32418514 2631155.193769 6990 2.90838919
2020-12-10 2.98 2.8001 2.77021 3.06997 3709697.55161438 1271094.03515153 4986 2.91850756
2020-12-11 2.80012 2.78008 2.7 2.98 6001740.34236073 2127227.46491649 5163 2.82139096
2020-12-12 2.79438 2.56002 2.5 2.79438 7203824.70197443 2730107.53017145 6308 2.63865969
2020-12-13 2.56199999 2.62996 2.50501 2.72549 2717699.43783651 1033731.84244002 3353 2.62901782
2020-12-14 2.62996 2.58 2.5002 2.64448999 2050235.61213539 804510.4569963 3695 2.5484263
2020-12-15 2.575 2.29264 2.21378 2.58998999 6568564.06420186 2745833.01256822 6290 2.39219356
2020-12-16 2.29264 2.8486 2.25 2.95 11714440.30233628 4404688.99671974 11769 2.65953857
2020-12-17 2.8486 2.98 2.66 3.26 16764172.13904448 5642426.19069846 15254 2.97109285
2020-12-18 2.9797 2.94 2.82 3.00999 4666069.81469479 1589711.78543716 5130 2.93516715
2020-12-19 2.94 2.90089 2.87351 3.09 4469167.0073015 1498268.03553035 4750 2.98288884
2020-12-20 2.91878 2.88918 2.77 2.95 2644984.44250056 916934.93828856 3395 2.88459336
2020-12-21 2.88918 2.56999999 2.52 2.88919 5699437.77355979 2109886.29814082 8300 2.7013009
2020-12-22 2.57938 2.14041 2.08 2.60989 13513546.52955828 5687732.64103724 13637 2.37591099
2020-12-23 2.14041 1.4518 1.18 2.18799 23199776.4010405 14104687.0570175 24891 1.64482744
2020-12-24 1.4518 1.87611 1.3 1.96 13875928.13140985 8581516.47120644 12190 1.61695525
2020-12-25 1.87 1.64999 1.50001 2 15652813.08091079 8837011.90124147 14290 1.77127894
2020-12-26 1.6402 1.5835 1.52 1.74 7769269.49154994 4843828.9286096 8350 1.60395208
2020-12-27 1.5835 1.49487 1.42 1.66 6290567.2679858 4131314.24175328 7921 1.52265523
2020-12-28 1.48058 1.25981 1.17 1.61 8854667.06910315 6438716.86966365 13074 1.3752223
2020-12-29 1.25502 1.05999 0.91 1.33 14304117.10107593 12732159.92278301 20455 1.12346351
2020-12-30 1.05094 1.13928 1.02011 1.2421 5443272.62979642 4773743.17537014 9321 1.1402525
2020-12-31 1.14665 1.16902 1.11 1.19998999 2866776.14427247 2475823.21513455 4236 1.15790825
2021-01-01 1.16195 1.23096999 1.16195 1.3 4114139.87263926 3297743.07570949 5696 1.24756228
2021-01-02 1.23901 1.1768 1.08203999 1.24408 4390587.64407555 3760517.59335393 6197 1.16754875
2021-01-03 1.1768 1.229 1.1201 1.24 4205145.74531544 3565247.46632485 6614 1.17948214
2021-01-04 1.2291 1.25655999 1.18011 1.35 5361303.87731415 4299523.72643478 8186 1.24695296
2021-01-05 1.25657 1.201 1.19 1.32 4442182.46004107 3620191.6055642 7760 1.22705727
2021-01-06 1.201 1.40425 1.18 1.45 10023569.91554476 7576119.07855565 14058 1.32304809
2021-01-07 1.40444 1.73016 1.4 2.245 39519216.67774852 21678231.69022859 45937 1.82299078
2021-01-08 1.73016 1.75652 1.62 1.92998 11554196.59019934 6568623.26266345 16759 1.75899821
2021-01-09 1.75 1.83348 1.72011 1.85 4976544.10075274 2782606.74860968 7945 1.78844678
2021-01-10 1.83346 1.62073 1.4405 1.97 13578939.22168125 7701722.42356798 15524 1.7631042
2021-01-11 1.60923 1.59488 1.43 1.64 8522455.99730917 5576145.51110625 12261 1.52837761
2021-01-12 1.59151 1.60008 1.55131 1.72 4793543.37691342 2912512.38020815 7868 1.6458448
2021-01-13 1.6 1.55008 1.51263 1.64 4294878.41712153 2691519.94817572 5818 1.59570744
2021-01-14 1.55018 1.56366 1.5201 1.59999 3635214.24141484 2319484.4215268 6048 1.56725098
2021-01-15 1.56009 1.5 1.41 1.5637 3503345.31485938 2349513.23252745 5982 1.49109409
2021-01-16 1.50483 1.52632 1.49 1.57 1870463.99414794 1225549.30766967 3678 1.526225
2021-01-17 1.52049 1.47299 1.46001 1.5291 1223412.76213917 820851.29541742 2612 1.49041948
2021-01-18 1.47299 1.52 1.4572 1.53 1340125.7441798 891942.94235179 3465 1.50247922
2021-01-19 1.52 1.575 1.51005 1.72722 5134893.7352964 3183163.04479205 8294 1.61314191
2021-01-20 1.58 1.59038 1.52 1.68 2714707.18661419 1716897.9350824 4386 1.58116981
2021-01-21 1.59397 1.441 1.32024 1.6449 4242679.5418296 2884246.50706313 6593 1.47098368
2021-01-22 1.45582 1.51983 1.41 1.54498 2054618.0239948 1377986.17669053 4076 1.49102948
2021-01-23 1.51996 1.49413 1.46201 1.53 968107.28472794 645047.51888407 2340 1.50083095
2021-01-24 1.5015 1.50142 1.48 1.53 1521634.4882679 1012602.96799736 2594 1.50269605
2021-01-25 1.50758 1.49479 1.469 1.5449 1940614.3884637 1300688.52875522 3254 1.49199008
2021-01-26 1.49515 1.44 1.41101 1.5055 1394597.19188503 959983.62419831 2959 1.45273018
2021-01-27 1.4404 1.38 1.33 1.45638 2917793.26869865 2100440.74058956 4588 1.38913382
2021-01-28 1.38 1.44 1.38 1.4659 1273059.73730305 893303.09398927 3043 1.42511511
2021-01-29 1.44001 1.56608 1.41 1.7 7033819.35137677 4512867.39320211 8666 1.55861423
2021-01-30 1.56515 2.29928 1.53101 2.89 51974881.20734983 24275697.54728239 43940 2.14102524
2021-01-31 2.29968 2.6999 2.10101 2.75 40268209.43394381 15616557.32699709 38951 2.57855867
2021-02-01 2.6999 2.13999 1.85 4.2 110910645.92458303 39233103.97883875 84529 2.82696587
2021-02-02 2.13999 2.0402 1.901 2.22 15950633.25355248 7751245.78634112 18478 2.05781543
2021-02-03 2.04998 2.09785999 2.02 2.25 11465489.06129624 5458284.39971074 14870 2.10056644
2021-02-04 2.09985 2.40478 2.04999999 2.618 31398318.7118001 13331530.59035753 29500 2.35519233
2021-02-05 2.42 2.36439 2.3112 2.48999 12484834.6755025 5191937.20388285 14718 2.40465825
2021-02-06 2.36412999 2.39299 2.3201 2.4691 6543206.82588895 2733540.93842878 9558 2.39367434
2021-02-07 2.39 2.30909 2.2 2.41 6471762.06144619 2795763.16750773 9168 2.31484631
2021-02-08 2.30851 2.41819 2.2902 2.4469 9132848.05154516 3843385.64432498 10929 2.37625075
2021-02-09 2.41006 2.63645 2.4 2.69242 15374299.54179551 6085595.69492079 16419 2.52634258
2021-02-10 2.63645 2.79013 2.54999999 2.90989 28767825.60885419 10496676.29262954 24903 2.74066045
2021-02-11 2.79027 3.02996 2.73 3.06999 14415368.99616245 5046740.838294 15727 2.85637195
2021-02-12 3.02998 3.47 2.9 3.4999 37352740.86986907 11683496.82291549 33651 3.19705148
2021-02-13 3.47 3.37638 3 3.49 23736218.46787473 7151816.59037501 22190 3.3189076
2021-02-14 3.37625 3.15 2.9001 3.41998 21866468.25122211 6756886.74042414 17809 3.23617504
2021-02-15 3.15 3.12 3.0011 3.259 15295676.64454445 4889347.22072638 13628 3.12836784
2021-02-16 3.12 2.89539 2.751 3.1655 19207199.54833334 6546134.74802764 18010 2.93412835
2021-02-17 2.89998 3.0183 2.78 3.08999 14109001.81801829 4759757.20949129 14003 2.9642272
2021-02-18 3.02 2.89121 2.86022 3.07 9798303.81914785 3317231.21227819 10771 2.95375968
2021-02-19 2.89121 3.07 2.89121 3.19 13921946.163487 4543971.04423511 15293 3.06382809
2021-02-20 3.07 2.95369 2.80121 3.1409 14813207.22887326 4931526.90953462 13764 3.00377702
2021-02-21 2.9536 2.9724 2.90038 3.0898 5896128.56514621 1966291.63023427 7138 2.99860329
2021-02-22 2.97918 3.02878 2.9079 3.47 34589187.55920961 10813769.02403849 27610 3.19862459
2021-02-23 3.02839 2.73324 2.4402 3.13999 21429813.36542077 7882626.74184866 22733 2.71861323
2021-02-24 2.7393 2.60022 2.52999999 2.8 7899550.5873512 2975409.96685964 10695 2.65494526
2021-02-25 2.60048 2.50999999 2.37001 2.63997 7152597.61188299 2806233.30236904 8843 2.548825
2021-02-26 2.51259 2.48 2.37571 2.5398 3933284.39216867 1594309.94168768 5765 2.46707637
2021-02-27 2.48 2.46101 2.45 2.59 2209868.16950175 878994.859099 3848 2.51408543
2021-02-28 2.4698 2.44546 2.25999999 2.47983999 5230173.42084877 2218673.63308634 6410 2.35734239
2021-03-01 2.44233 2.52063 2.41 2.58869 5333495.67630269 2138943.1463338 6699 2.49351914
2021-03-02 2.52576 2.48263 2.42301 2.56549 4080769.81957337 1637820.04070304 5716 2.4915862
2021-03-03 2.4823 2.56 2.46 2.6 7685783.3381267 3010630.53002553 8310 2.55288161
2021-03-04 2.56219999 2.67457 2.51149999 2.8 13414595.3452089 5083017.87195494 12105 2.63910056
2021-03-05 2.67451 2.63001 2.61 2.7199 2687682.43117568 1015427.12585362 4966 2.64684915
2021-03-06 2.63282999 2.6126 2.59001 2.6998 3665701.07986118 1399346.07158169 5461 2.61958149
2021-03-07 2.61113 2.6187 2.58 2.65499 2437927.15871102 932692.3714801 4197 2.61385986
2021-03-08 2.62066 2.66197999 2.58 2.7209 9457992.87677005 3554430.22852844 11339 2.66090266
2021-03-09 2.66062999 2.67 2.6 2.89849 14365813.62549455 5277265.09766996 15927 2.72220806
2021-03-10 2.67 2.60997 2.59 2.715 6480682.07817547 2439792.40217308 8661 2.65624324
2021-03-11 2.61 2.54992999 2.49 2.6395 9637434.37673914 3788377.17911005 10228 2.54394795
2021-03-12 2.54999999 2.47834999 2.3333 2.56676 11577721.53747076 4681325.52005715 13573 2.47317164
2021-03-13 2.47705999 2.54006 2.44 2.59912 8651359.89964936 3426861.66857933 10025 2.52457225
2021-03-14 2.54006 2.50999 2.47133 2.54999999 3369184.86105908 1341839.22038584 5064 2.51087075
2021-03-15 2.5097 2.49998 2.45 2.54248 6097899.64671944 2447335.78030571 6357 2.49164814
2021-03-16 2.49998 2.68789 2.49002 2.97 17899669.16341766 6672057.32223858 14443 2.68278108
2021-03-17 2.68789 2.63023 2.6 2.74962 6042908.19684836 2281662.10793847 6353 2.64846761
2021-03-18 2.63023 2.63757 2.60849999 2.6996 3120295.22893389 1177806.4703291 5056 2.64924273
2021-03-19 2.63757 2.62815 2.59166 2.66499 3068354.54565272 1171169.43510236 4049 2.61990661
2021-03-20 2.62521 2.92 2.62119 3.1 23786559.14162891 8213408.18180991 16755 2.89606441
2021-03-21 2.92378 2.88998 2.77503 2.99969 7304847.96226263 2560263.34172806 6381 2.85316273
2021-03-22 2.88998 3.20008 2.85002 3.35 28732305.07485649 9015430.86010655 20882 3.18701407
2021-03-23 3.2001 3.0428 3 3.28989 8772469.62140098 2796840.97974895 8917 3.1365636
2021-03-24 3.0415 2.74012 2.67 3.1411 10496486.08430732 3620420.60795045 8991 2.89924492
2021-03-25 2.74917 3.03398 2.7 3.06 8177548.24779291 2826921.03277258 7492 2.89274024
2021-03-26 3.03 3.19937 3.01007 3.28 11393010.67030346 3583156.63154669 10915 3.17960163
2021-03-27 3.19 3.135 3.07001 3.2411 3996524.5181966 1265911.45910264 4621 3.15703321
2021-03-28 3.13886 3.17672 3.1 3.1995 3098239.3383612 988469.95408449 3526 3.13437887
2021-03-29 3.17004 3.23962 3.14101 3.26 6423754.20526233 1999955.05933367 7277 3.21194927
2021-03-30 3.23002 3.25 3.22001 3.35 8018440.52168255 2443711.62309623 8237 3.28125481
2021-03-31 3.25044 3.26795 3.1 3.33 8283598.03475795 2602452.21079674 7692 3.18299717
2021-04-01 3.26784 3.24006 3.15054 3.3 5282013.64501975 1638152.66595229 5566 3.22437203
2021-04-02 3.24006 3.54812 3.223 3.63269 15003206.65889198 4386005.70452128 11598 3.4206993
2021-04-03 3.54741 3.431 3.3 3.65 10975516.23884209 3143480.12450653 10012 3.49151761
2021-04-04 3.43134 3.94 3.374 3.99633 14233925.27553928 3888347.2887814 9703 3.66066202
2021-04-05 3.94 4.83547 3.81001 5.37999 94113726.60985833 19987316.89670509 59398 4.70867235
2021-04-06 4.83551 6.11992 4.81229999 6.31998 113273143.47591086 19796292.11539369 58790 5.72193736
2021-04-07 6.11988 5.29983999 4.9 6.15 52839018.54210103 9906321.44425366 29401 5.33386876
2021-04-08 5.2998 5.78 5 5.9899 35820808.57153582 6351973.88722056 21788 5.63931924
2021-04-09 5.78 5.97999 5.57212 6.14989 20430329.52943262 3468261.08040116 16816 5.89065501
2021-04-10 5.97998 8.18756999 5.88002 8.4 125647003.90312415 17112330.06764843 73231 7.34248366
2021-04-11 8.18745 7.6003 7.37001 8.39 76865595.9514386 9791116.38642324 38257 7.8505446
2021-04-12 7.6003 8.21 7.5 8.3 67187152.76688288 8542935.07348713 31132 7.86464513
2021-04-13 8.21 10.53999999 8.1708 15 194444798.00421157 18716745.66558431 108109 10.38881445
2021-04-14 10.54823 9.99998 8.9 11.55 103657492.1274757 10063382.60464588 57617 10.3004622
2021-04-15 9.9899 9.85 9.4 10.5 46263513.94299138 4628750.56108546 31030 9.99481681
2021-04-16 9.86 9.09 8.1 10.023 82870388.4043157 9092548.69443585 45657 9.11409893
2021-04-17 9.09 8.4 8.31 9.7433 27004752.64573492 2991109.59740635 18506 9.0283394
2021-04-18 8.4099 8.38998999 7 8.55 50816628.52959488 6500451.70696326 32339 7.81739959
2021-04-19 8.37005 7.14499 7.01 9 45588532.75599552 5749093.47106053 26295 7.92969065
2021-04-20 7.14082 8.15052 7.03 8.29998999 25781473.0489021 3341152.52337498 18454 7.71634125
2021-04-21 8.199 7.36874 7.18 8.199 21333718.14444737 2803571.28816876 15003 7.60947946
2021-04-22 7.36 5.7494 4.92001 7.79 45029188.99277813 6893411.14981649 28485 6.53220706
2021-04-23 5.7491 6.41 5.40501 6.65 38928933.88818034 6399312.35037455 19581 6.08329954
2021-04-24 6.41 6.04021 5.94028 6.49938 14411129.15348376 2356016.42294122 9878 6.11673544
2021-04-25 6.04021 6.35016 5.41913 6.44 33114073.31877818 5533409.2370664 13880 5.98438899
2021-04-26 6.36998 7.8567 6.26007 8 55986829.38283227 7888714.74038835 32520 7.0970787
2021-04-27 7.82885 7.78007 7.4 8.05 32403013.12098143 4167002.40795799 19839 7.77609656
2021-04-28 7.80927 7.48031 7.15 7.81963 31191726.79635654 4209077.01580596 14356 7.4105859
2021-04-29 7.48035 7.49969 7.25 7.55989 11391868.80335827 1532743.55414664 9137 7.43233841
2021-04-30 7.5 8.80979 7.49 8.89 55762040.12206527 6600532.65009042 30747 8.44811215
2021-05-01 8.8097 8.8903 8.36999999 9.09999 29799846.03426563 3413778.17742972 16267 8.72928599
2021-05-02 8.9085 8.71001 8.44999999 8.90999 13943019.72397384 1612939.20365094 9193 8.6444794
2021-05-03 8.71965999 8.0787 7.75 8.85 24360530.63396555 2883573.32521172 17231 8.44803578
2021-05-04 8.07841 7.9801 7.30001 8.31999 23843504.92686052 3045964.69660348 16957 7.8278993
2021-05-05 7.9826 9.1 7.7555 9.29989999 38662828.45461405 4438892.78675163 23401 8.71001628
2021-05-06 9.09999 8.31962 8.05002 9.23699 21755559.0768241 2494683.95027253 15135 8.72076764
2021-05-07 8.31961 8.53032999 8.19999999 9 13373702.57109549 1566517.9982264 9334 8.53721603
2021-05-08 8.53999999 8.33033 8.22 8.59889 9383694.02114568 1123014.62491237 7091 8.35580749
2021-05-09 8.34667999 8.22001 7.8 8.51473 16018118.49609204 1970146.03082548 9737 8.13042193
2021-05-10 8.22001 7.46011 7 8.51 24462224.96075225 3136366.34884985 17920 7.79954324
2021-05-11 7.46011 8 7.4 8 13353977.21758015 1716642.77062316 10696 7.77912414
2021-05-12 7.9999 7.14 6.46102 8.04518 22804145.98121202 3110574.06980993 16070 7.33116957
2021-05-13 7.13914 7.11855 6.40001 7.39963 27463458.72888528 3959755.85184826 14204 6.93564445
2021-05-14 7.11 7.45657 7.04001 7.7 10840668.62358594 1458660.37449652 8970 7.43193468
2021-05-15 7.45999 8.1056 7.08 8.35 28640683.01383371 3645834.08197798 15643 7.85572858
2021-05-16 8.11999999 7.38102 7.21001 8.42 18505435.56181956 2362286.18825691 11202 7.83369756
2021-05-17 7.38105 8.10954 7.1 8.25 25155211.40520703 3182106.2431327 13606 7.90520789
2021-05-18 8.11022 8.02 7.96926 8.99 38367812.48420498 4551169.66004458 18948 8.43031909
2021-05-19 8.0127 6.05158 4.36259 8.17538 58763410.60098495 8970632.09534926 36158 6.55064325
2021-05-20 6.09039 6.31182 6.03082 7 21869786.27776414 3357831.96423617 12914 6.51306751
2021-05-21 6.34992 5.26999999 4.8 6.34994 21091568.30603303 3752081.71643699 15369 5.62129769
2021-05-22 5.31142999 5.10459 4.53016 5.39071 11961374.16788239 2390560.80364384 10115 5.00358499
2021-05-23 5.09906 4.40726999 3.61001 5.18562 19804112.28826471 4744978.00982206 16276 4.17369948
2021-05-24 4.40997 5.2005 4.27109999 5.75 16252199.08207367 3249426.01046195 14264 5.00155997
2021-05-25 5.2001 5.33707 4.77001 5.56873 10236068.111718 1998737.80446386 8924 5.12126607
2021-05-26 5.32995 5.18269999 5.07034 5.62 11783726.28497635 2186138.81973581 9321 5.39020037
2021-05-27 5.18264 5.22969 5.07 5.49589 6395972.61043047 1214264.75460736 6248 5.26736248
2021-05-28 5.22877 4.91221999 4.51919999 5.23635 10781816.24811985 2244417.88241378 8997 4.80383636
2021-05-29 4.92922 4.40001 4.24022 4.96997 5507514.24716237 1232529.18381776 5469 4.46846559
2021-05-30 4.40815 4.8499 4.4 5.05 5699722.43018119 1196872.34648283 5017 4.76218073
2021-05-31 4.84 5.45 4.73 5.75 15075312.50420661 2808598.73728983 10743 5.36755653
2021-06-01 5.45101 5.19529 5.09999999 5.63 7214987.0838794 1365835.52720169 6525 5.28247138
2021-06-02 5.21976 5.18 5.13 5.34997 4517071.6724254 862658.40045118 4691 5.2362229
2021-06-03 5.17012 5.0899 4.99092 5.4 4921681.56050028 948159.88472015 5007 5.19077176
2021-06-04 5.0899 4.98803 4.70991 5.13999999 5550893.82285995 1133610.79728542 5647 4.89664868
2021-06-05 4.99 4.78997 4.59999999 5.03 4530405.315984 949764.73133904 4208 4.770029
2021-06-06 4.78423 4.91 4.71 4.96 2991715.17872965 619690.93738281 2868 4.82775364
2021-06-07 4.91425999 4.26008 4.24501 4.91849 6391098.74737084 1411082.78509455 6352 4.52921601
2021-06-08 4.30105999 4.31684 4 4.5 7240136.95932509 1692249.40470067 6730 4.2784101
2021-06-09 4.31492 4.59999999 4.25886 4.75996 5732532.34320553 1265670.13750781 5340 4.52924673
2021-06-10 4.60647 4.4 4.33002 4.64469 3965460.32796245 889100.86795958 4334 4.46007924
2021-06-11 4.4 4.21418 4.2 4.51999 4878808.61735313 1110438.28963529 4502 4.39358824
2021-06-12 4.21295 4.32002 4.18586 4.37038 1488223.42326428 347410.77445253 2260 4.28375724
2021-06-13 4.32013 4.50999 4.25 4.55 3127276.89495408 704127.96104961 3381 4.4413474
2021-06-14 4.50228 4.52158 4.43 4.7 3901892.56192501 857172.25375907 4707 4.55205187
2021-06-15 4.52282 4.39864 4.36 4.55999999 3639881.9496194 817584.18027167 4013 4.45199654
2021-06-16 4.39574 4.35996 4.2 4.42 3774726.06072844 877342.96236115 4265 4.30245208
2021-06-17 4.35519 4.25 4.21 4.3799 2266397.46118824 530760.44932947 3022 4.27009485
2021-06-18 4.25 4.09313 3.96 4.28986999 3458785.01592623 843856.17877321 4374 4.09878496
2021-06-19 4.10762 3.89217 3.81 4.14921999 3216705.87418064 812295.57272954 3607 3.96001896
2021-06-20 3.87003 3.83998 3.61111 4.06989 5081322.22763772 1329749.90541416 5009 3.82126158
2021-06-21 3.83003 3.2299 2.8924 3.83968 8688962.71591082 2581087.04594126 10903 3.36639662
2021-06-22 3.2299 3.06951 2.54032 3.31999 11290079.70616992 3968334.92630851 11335 2.84504204
2021-06-23 3.06911 3.13 3.0011 3.38 7197187.36997955 2245612.37548753 6331 3.20499986
2021-06-24 3.1358 3.39005 3.13002 3.44897 4676594.48749204 1403691.20941229 4291 3.3316405
2021-06-25 3.39816 3.09988 3.03001 3.39833 4911649.32989864 1577539.69605382 3934 3.11348699
2021-06-26 3.1 3.1659 2.9112 3.2 3141169.52598137 1025649.152322 2984 3.06261602
2021-06-27 3.16 3.18005 3.011 3.27 3227876.95082437 1029299.49859457 2776 3.1359939
2021-06-28 3.19216 3.2 3.10991 3.27 2651818.93095442 828639.81974577 2764 3.20020697
2021-06-29 3.21778 3.49895 3.2 3.6287 6159896.35711758 1759577.96991538 5793 3.50078056
2021-06-30 3.4932 3.4 3.27062 3.525 3202339.64587302 943366.69384085 3402 3.39458629
2021-07-01 3.4 3.32998 3.29 3.44562 2236919.37887491 667428.42269395 2740 3.35154947
2021-07-02 3.32998 3.31788 3.22012 3.34969 1827038.78132306 556375.19098992 2304 3.28382503
2021-07-03 3.31592 3.39996 3.29 3.458 2084974.71863727 612713.54272712 2593 3.40285398
2021-07-04 3.39992 3.44914 3.39156 3.5799 2950665.69513792 842356.41492691 3211 3.5028708
2021-07-05 3.44 3.39974 3.3 3.47083 2588245.69731532 765162.55863671 3173 3.38260892
2021-07-06 3.39974 3.45905 3.373 3.4695 2012614.40338776 585628.51652575 2975 3.43667418
2021-07-07 3.45905 3.37302 3.29701 3.51734 3735123.53454058 1085321.96060983 4455 3.44148895
2021-07-08 3.37921 3.26827 3.1601 3.38387 3131667.08905376 955073.99496258 3566 3.27897849
2021-07-09 3.27048 3.34718 3.23001 3.44 1808530.01268071 539376.08787006 2438 3.35300369
2021-07-10 3.34957 3.31 3.26345 3.34985 1133697.1294883 342557.07569889 1795 3.3095131
2021-07-11 3.30651 3.38374 3.28 3.3995 1521079.03700439 453254.13734152 1902 3.35590767
2021-07-12 3.38976 3.30284 3.25 3.46 2544614.84015368 760474.54162654 3551 3.34608813
2021-07-13 3.30942 3.2097 3.16 3.34998 1765852.69690388 544356.27094007 2988 3.24392827
2021-07-14 3.20971 3.1801 3.1 3.22999 1717824.80860818 540721.82502115 2985 3.17691043
2021-07-15 3.18011 3.15187 3.05 3.1989 2525670.85018445 810526.83215386 3704 3.11608542
2021-07-16 3.15112 2.99065 2.94915 3.17981 2086985.87364177 679224.23993793 3170 3.07260217
2021-07-17 2.99464 3.0901 2.98044 3.11 1106698.09525514 364401.0735691 1802 3.03703302
2021-07-18 3.08999 3.01997 2.98001 3.09 929194.91187506 306687.88172789 1624 3.02977381
2021-07-19 3.01942 2.84875 2.82189 3.0499 1846579.47678484 627159.49601111 3466 2.94435385
2021-07-20 2.84832 2.802 2.74 2.84879 2726510.31588095 976486.69455237 3843 2.7921633
2021-07-21 2.80779 2.94529 2.79258 3.0699 2210796.68048566 749114.7748606 3846 2.95121222
2021-07-22 2.94114 3.11297 2.94 3.13 2017644.59083648 660395.72431619 3323 3.05520541
2021-07-23 3.12 3.15909 3 3.2 3155859.49445836 1015075.94363524 3334 3.10898855
2021-07-24 3.15909 3.14811 3.11 3.24824 2323745.44338739 732354.75530426 2614 3.17297788
2021-07-25 3.14865 3.33682 3.06 3.3898 4064890.2725992 1269785.21108182 3134 3.20124241
2021-07-26 3.33684 3.2008 3.17 3.48 5895502.46692733 1764030.23203547 6649 3.3420643
2021-07-27 3.19638 3.34 3.18005 3.38 3554202.18134187 1075273.00194193 3512 3.30539516
2021-07-28 3.34002 3.65002 3.29 3.87 10335296.69710804 2800912.33546269 9345 3.68997507
2021-07-29 3.65 3.8594 3.57782 3.9 4339393.23081104 1164604.99389493 5046 3.72606442
2021-07-30 3.85119 3.89944 3.66 3.98029 5626038.66355511 1465619.84381479 6068 3.83867527
2021-07-31 3.8924 3.93466 3.83217 3.9411 2683010.50165833 688483.83586212 3720 3.89698401
2021-08-01 3.9347 3.8 3.7 4 4298874.37546863 1108064.12344128 4595 3.87962599
2021-08-02 3.79999 3.79836 3.78 3.9889 2793385.83838569 724487.52642286 3586 3.8556714
2021-08-03 3.79984 3.74001 3.66067 3.8132 3312158.95393777 887432.55597942 3654 3.73229371
2021-08-04 3.7407 3.76122 3.6335 3.87726 3476929.36716554 923570.86177632 3762 3.76465901
2021-08-05 3.76123 3.82 3.66236 3.86 3029186.93533018 801003.83249858 3855 3.78173837
2021-08-06 3.82187 3.9777 3.79 3.9777 3701883.24012089 953696.74415172 4890 3.88161463
2021-08-07 3.9777 4.26001 3.94693 4.45 9126618.46293756 2178755.37748207 9039 4.18891379
2021-08-08 4.26001 4.09861 4 4.38 7045326.74560703 1690527.96396278 5608 4.16753043
2021-08-09 4.09999 4.28735999 4.08003 4.34 7625992.27031088 1788983.29859505 6978 4.26275207
2021-08-10 4.28606 4.56914 4.22 4.59 9449049.99191546 2147261.31027861 8377 4.40051238
2021-08-11 4.55999999 5.47986 4.55 5.75 24537176.29118193 4741853.71465292 20161 5.17459579
2021-08-12 5.47702 5.24 4.88999999 5.49517 15328220.69369065 2990158.75848827 13004 5.12622303
2021-08-13 5.24988 5.7 5.20976 5.8 14109381.82756871 2561509.9195034 11574 5.50822845
2021-08-14 5.70994 7.0605 5.67 7.16086 33529324.41320112 5181001.23310199 25299 6.47159166
2021-08-15 7.08249 6.90001 6.51 7.1 17967426.96722547 2627509.82358388 14632 6.83819592
2021-08-16 6.90796 6.37996 6 6.95 27757280.62707401 4328384.00398959 16913 6.41285075
2021-08-17 6.37963 5.92 5.60001 6.48999 18265492.3592787 3001983.31914581 12515 6.08447496
2021-08-18 5.92 6.2162 5.7 6.4 14235210.21339989 2326530.92194928 9948 6.11864217
2021-08-19 6.21002 6.52593 6.0011 6.66 14220035.66527118 2236786.08247258 10091 6.35735163
2021-08-20 6.5302 6.77481 6.44621 6.9 13186048.30638891 1955083.50145108 11100 6.74449367
2021-08-21 6.78954 6.63 6.5 6.84 7519593.20523685 1130961.80234666 6815 6.64884807
2021-08-22 6.63002 6.7371 6.4059 6.73799 6352218.8140477 963798.94326618 5501 6.59081321
2021-08-23 6.73726 6.67004 6.56111 6.97 10973038.21670891 1619282.33827943 9911 6.77648237
2021-08-24 6.68 6.2098 6.01504 6.81 14011054.25493723 2219796.91406808 11157 6.31186311
2021-08-25 6.20979 6.1301 5.95 6.25 10736354.52415903 1748507.11418826 9081 6.14029787
2021-08-26 6.13891 5.79913 5.60587 6.13891 11878779.03894794 2032719.39956204 9515 5.84378692
2021-08-27 5.79888 6.16257 5.66014 6.3 8438799.92023565 1399297.95343449 6903 6.03073841
2021-08-28 6.16315 6.02 5.95 6.1632 3611510.63295398 597247.9340248 3872 6.04692026
2021-08-29 6.0265 5.9631 5.87001 6.09616 4314057.97977823 720294.74134596 3934 5.98929539
2021-08-30 5.95951 5.85655 5.71132 5.98706 4962329.04321401 845820.55513006 5522 5.86688159
2021-08-31 5.85988 6.1 5.81819 6.43638 12234517.78299309 1997526.15154447 8017 6.12483484
2021-09-01 6.1 6.44833 6.07 6.49 8071750.81641916 1284961.13039914 7704 6.28170815
2021-09-02 6.44777 6.48999 6.36561 6.68 10168322.56454108 1562946.7981009 8838 6.50586608
2021-09-03 6.49 6.64998 6.45165 6.79 10889427.09569558 1635254.60085719 7917 6.65916309
2021-09-04 6.64999 6.53201 6.43038 6.67 5378307.12952077 822019.42012527 4784 6.54279813
2021-09-05 6.54758 6.80998 6.4509 6.8889 6821559.92156114 1014168.58958585 6103 6.72625832
2021-09-06 6.80997 7.14997 6.78 7.26 19758340.5327195 2800976.39795772 13886 7.05409033
2021-09-07 7.14996 6.19641 5.72 7.17927 28723883.67043037 4633005.7763591 17561 6.19983765
2021-09-08 6.14013 5.94 5.7 6.18677 11640056.71809614 1966596.82220185 8850 5.91888311
2021-09-09 5.94112 6.1501 5.79 6.55 12576703.87948995 2058759.8591641 8966 6.10887366
2021-09-10 6.1501 5.69008 5.50537 6.1501 10048441.95411693 1746650.92062293 7906 5.75297664
2021-09-11 5.70738 5.74999 5.64 5.94634 3462877.41762964 596561.69561595 3504 5.80472639
2021-09-12 5.74968 5.81001 5.73018 5.98995 2861252.45048954 486205.99927817 3276 5.88485632
2021-09-13 5.81 5.63 5.48 5.83662 6134116.19863326 1091924.32348172 5557 5.61771183
2021-09-14 5.63949 5.7394 5.6 5.78999 2481749.50522712 437110.0817536 3487 5.67763043
2021-09-15 5.7394 5.79609 5.69 5.9 3620001.22197609 622098.18816832 4716 5.81901907
2021-09-16 5.8055 5.72079 5.65 5.87 3654113.30484384 633163.84254821 3892 5.77119705
2021-09-17 5.73919 5.70689 5.58 5.79797 3032834.18318557 535646.76721568 2971 5.66200408
2021-09-18 5.70689 5.70066 5.67 5.787 1615663.51263141 281911.16502596 2001 5.73110863
2021-09-19 5.71237 5.31998 5.3 5.72993 2915247.2897383 525490.5745583 2855 5.54766808
2021-09-20 5.30998 5.05 4.4212 5.30998 12363420.48347776 2510354.06288244 9851 4.9249708
2021-09-21 5.0598 4.81995 4.55 5.15 5926683.14515857 1218953.94572988 5471 4.86210587
2021-09-22 4.81928 5.35984 4.78787 5.39 5550303.05457951 1074446.01124944 5927 5.16573471
2021-09-23 5.34999999 5.27977999 5.17293999 5.44535 3341111.84682489 628347.77062773 3403 5.3172972
2021-09-24 5.27979 5.04082 4.75279999 5.3 5976536.32785969 1202657.04717714 4593 4.96944356
2021-09-25 5.04943 4.97002 4.9646 5.14987 1664953.17649032 328958.24694231 1795 5.06129027
2021-09-26 4.9873 5.24956 4.8605 5.25 1838176.83181043 360511.47947199 2035 5.09880249
2021-09-27 5.245 5.04 5 5.24867 2016593.09431539 395354.40914918 2692 5.1007224
2021-09-28 5.04 4.97151 4.87 5.09999999 2444651.65883073 489840.71776668 2592 4.99070732
2021-09-29 4.97154999 5.17 4.96 5.36897 3792351.93854247 739254.52018557 3523 5.12996787
2021-09-30 5.17343 5.12 5.05 5.1977 2081459.13312781 406350.26172974 2745 5.12232753
date opening closing lowest highest volume quantity amount avg_price
2018-10-10 1.5 1.65796 1.5 3.99 801301.09566204 433794.72838648 2552 1.84718956
2018-10-11 1.65794 1.55901 1.46 1.7474 983668.51610792 613071.13758692 2116 1.60449327
2018-10-12 1.55 1.62999 1.523 1.7 223158.52971305 136410.13539226 736 1.63593804
2018-10-13 1.63 1.61995 1.6 1.7 158644.91389793 96865.23944556 527 1.63778993
2018-10-14 1.61989 1.56 1.55 1.68 199750.14166781 123145.50911021 623 1.62206598
2018-10-15 1.598 1.686 1.51 1.75 503712.90168951 303882.55315445 1473 1.65759072
2018-10-16 1.66005 1.8299 1.64795 1.99998 564935.82582822 322736.91790896 1639 1.75045306
2018-10-17 1.78105 1.77901 1.73 1.875 301418.01795127 169484.65835049 1274 1.77843836
2018-10-18 1.779 1.73999 1.6999 1.805 257539.85030187 148232.1956103 947 1.73740832
2018-10-19 1.73998 1.71805 1.691 1.73999 160199.1659477 93373.96948336 688 1.71567265
2018-10-20 1.73746 1.7267 1.7 1.765 164105.77058076 94148.42891861 362 1.74305373
2018-10-21 1.73 1.71986 1.71 1.74867 34779.64953173 20164.60317336 267 1.7247872
2018-10-22 1.71072 1.7098 1.66 1.71986 151517.42536282 89373.6297133 643 1.69532585
2018-10-23 1.7 1.71 1.62 1.748 358125.46369464 213173.93136824 1075 1.67996837
2018-10-24 1.72 1.70985 1.6566 1.73499 260207.61458061 152362.69369821 836 1.7078171
2018-10-25 1.70985 1.72389 1.69002 1.728 184415.80529052 107562.0141986 740 1.7145068
2018-10-26 1.72379 1.7193 1.7 1.729 132579.6780456 77014.60675109 587 1.72148743
2018-10-27 1.7012 1.68997 1.68 1.72 69783.94925754 41113.01592817 435 1.69736877
2018-10-28 1.68111 1.67998 1.67 1.715 54256.20065748 32224.22807971 394 1.68370831
2018-10-29 1.6701 1.638 1.47 1.67999 344480.86890411 215740.00300477 1450 1.59674081
2018-10-30 1.638 1.67179 1.62005 1.69999 138723.56320597 83855.33367896 752 1.65432009
2018-10-31 1.65222 1.68003 1.65 1.72 223666.93630428 133040.20033413 738 1.68119813
2018-11-01 1.68985 1.69 1.68 1.71997 137302.46997423 80572.13002426 1073 1.70409383
2018-11-02 1.69001 1.69 1.67996 1.71997 76536.32048362 45067.35934515 412 1.69826503
2018-11-03 1.69 1.66 1.66 1.71 76857.50196386 45599.13138314 362 1.68550364
2018-11-04 1.68 1.71 1.6201 1.71 185625.65943756 110246.87050993 629 1.68372724
2018-11-05 1.70998 1.85001 1.66 1.8799 725905.82216877 411827.90887066 2087 1.76264358
2018-11-06 1.85 2.02 1.76285 2.08 1133814.34124905 575614.19377548 3264 1.96974701
2018-11-07 2.015 2.06999999 1.993 2.25 1077364.46394584 520855.2247645 2678 2.06845283
2018-11-08 2.05987 1.8948 1.84 2.069 560583.92616407 289085.38516114 1939 1.93916384
2018-11-09 1.8945 1.9021 1.87 1.951 356995.9092166 186175.94231507 994 1.91751901
2018-11-10 1.9175 1.9398 1.90214 1.93999 95197.68579869 49443.98899998 445 1.92536418
2018-11-11 1.9398 1.93 1.80001 1.9398 211024.99985798 112114.91738175 562 1.88222053
2018-11-12 1.9113 1.95052 1.9 2.04999999 318385.02907855 161441.57739783 1349 1.97213774
2018-11-13 1.97 1.95 1.9402 2.04901 314803.47361541 158792.19269025 1013 1.9824871
2018-11-14 1.96 1.77 1.6 1.96 1114291.77678019 612165.47590906 2503 1.82024602
2018-11-15 1.77 1.8355 1.65003 1.83994 407365.50313515 229334.2500546 909 1.77629596
2018-11-16 1.83099 1.79979 1.75107 1.85 322998.53762955 179075.27238828 826 1.80370261
2018-11-17 1.83965 1.87001 1.77 1.95 357119.86782695 194154.8401481 832 1.83935598
2018-11-18 1.8899 1.88 1.87 1.94 300004.86763375 157288.179058 780 1.907358
2018-11-19 1.89 1.82 1.7 1.9377 614228.28001983 334010.47681879 1724 1.83894914
2018-11-20 1.8399 1.4799 1.44 1.85 1002897.83897968 607483.36907385 2522 1.65090583
2018-11-21 1.4799 1.73 1.46001 1.73 598541.59596641 359376.77104773 1769 1.66549884
2018-11-22 1.73 1.62 1.6 1.73 345948.67470917 207767.61942996 1232 1.66507502
2018-11-23 1.63976 1.619 1.51 1.65 295711.96663544 184738.95310194 1120 1.60070175
2018-11-24 1.601 1.42444 1.41999 1.93899 920935.12125869 578143.62060433 2057 1.59291755
2018-11-25 1.42777 1.45 1.27011999 1.47939 801630.16323597 584613.53556101 1697 1.37121382
2018-11-26 1.44985 1.38495 1.32 1.44985 616909.27493137 448034.47937044 1122 1.37692366
2018-11-27 1.38904 1.41999 1.35 1.46999 426545.60054638 305891.13547368 1104 1.39443596
2018-11-28 1.41999 1.49995 1.40666 1.58 719033.52965189 476982.06530409 1665 1.50746449
2018-11-29 1.49899 1.47586 1.43 1.55 449950.88077203 300568.44730613 1167 1.49699971
2018-11-30 1.47 1.41006 1.3815 1.49 277967.61948949 195759.10315575 813 1.41994734
2018-12-01 1.41006 1.4494 1.41 1.4807 126733.09334145 87292.68219134 607 1.45181807
2018-12-02 1.4494 1.43 1.412 1.46 45553.2733058 31709.660976 322 1.43657396
2018-12-03 1.448 1.36501 1.36 1.44911 318354.5003611 228505.3490935 982 1.39320371
2018-12-04 1.36501 1.36995 1.35505 1.43 381549.73233069 274596.9981982 922 1.38948981
2018-12-05 1.37 1.32444999 1.311 1.38399 236223.48892722 174963.27681113 876 1.35013182
2018-12-06 1.32778 1.18 1.18 1.34 374086.23262068 294721.19194196 1037 1.26928854
2018-12-07 1.18 1.215 1.13999999 1.295 404751.58285591 341676.15953146 1258 1.18460586
2018-12-08 1.215 1.19 1.153 1.245 124753.736945 105051.69341024 462 1.18754617
2018-12-09 1.19 1.22 1.17 1.23999 112457.03419008 93098.89296304 490 1.20793095
2018-12-10 1.22 1.19 1.1705 1.239 209219.2326586 175034.90085281 774 1.19530009
2018-12-11 1.19 1.18697 1.161 1.21 148822.67795493 125876.41021979 707 1.18229204
2018-12-12 1.18697 1.20296 1.18 1.23 188634.37855317 157157.96359356 864 1.2002852
2018-12-13 1.19 1.1895 1.18 1.2495 172018.93895834 143800.26237396 750 1.19623522
2018-12-14 1.18151 1.15891 1.12999999 1.2188 434601.65836352 373374.57015615 953 1.16398301
2018-12-15 1.15785 1.149 1.11003 1.16999 77870.46060623 68522.52976323 377 1.13642127
2018-12-16 1.13026 1.13821 1.12084999 1.15999999 84937.40187151 74465.48231557 405 1.14062783
2018-12-17 1.15648 1.28899999 1.12111 1.34 750616.23729287 603364.64587076 1755 1.24405074
2018-12-18 1.28 1.45 1.27 1.53 686347.92562735 508573.82136943 1808 1.34955417
2018-12-19 1.46 1.44 1.34 1.5775 847967.98253528 574358.02662015 2231 1.47637526
2018-12-20 1.44 1.48936 1.4 1.535 724862.77799057 491597.7642716 1889 1.47450381
2018-12-21 1.4889 1.41751 1.38 1.5 451608.84090787 315108.23319627 1341 1.43318642
2018-12-22 1.40015 1.46773 1.38349 1.47885 167294.88478222 117070.26114224 513 1.42901265
2018-12-23 1.46876 1.5099 1.41595 1.51 391932.61151372 266701.88873756 914 1.46955319
2018-12-24 1.50985 1.55107 1.49 1.73 977664.19538166 597246.58250098 2496 1.63695234
2018-12-25 1.55123 1.56042 1.49 1.61 216083.6552116 140890.86771543 720 1.53369525
2018-12-26 1.58 1.50108 1.45 1.65 387818.90064595 254401.39066211 1230 1.52443703
2018-12-27 1.50995 1.37727 1.33 1.529 328962.9076774 230103.16798312 1259 1.42963224
2018-12-28 1.3727 1.49 1.3506 1.59 401842.64360242 273506.53487936 1404 1.46922501
2018-12-29 1.49 1.4665 1.43 1.5 120786.20471333 81878.51742061 520 1.47518798
2018-12-30 1.46 1.45 1.43 1.48889 61427.6802283 42124.63976993 295 1.45823633
2018-12-31 1.4582 1.4 1.4 1.49 89755.31150797 62876.63666662 480 1.4274827
2019-01-01 1.41702 1.44 1.40435 1.46477 46923.72113132 32699.93541257 205 1.43497901
2019-01-02 1.44 1.45002 1.42 1.49 218582.17263621 149679.92223318 751 1.46033061
2019-01-03 1.4599 1.38 1.37201 1.4599 269630.72453359 191566.31100781 961 1.40750596
2019-01-04 1.3965 1.398 1.365 1.45 280887.83819176 202818.36199496 870 1.38492311
2019-01-05 1.398 1.36999 1.36004 1.398 119156.37140894 86344.20557069 529 1.38001584
2019-01-06 1.36999 1.37002 1.36 1.4 199370.20141457 144669.76751134 662 1.37810549
2019-01-07 1.38791 1.38999 1.365 1.4 164512.71194247 118697.24542085 700 1.38598592
2019-01-08 1.38005 1.38897 1.3604 1.40024 155331.2416808 111765.47253599 735 1.38979631
2019-01-09 1.38897 1.43 1.3636 1.439 189241.0425346 135961.04081138 787 1.39187697
2019-01-10 1.439 1.29 1.24 1.439 474779.28380187 361420.84882581 1614 1.31364664
2019-01-11 1.28002 1.27002 1.24 1.32 166724.88590178 130438.44347443 744 1.27818825
2019-01-12 1.27929 1.26977999 1.26 1.3 23499.54231898 18551.13840648 212 1.26674394
2019-01-13 1.26001999 1.23 1.18 1.29 121132.86091811 98854.78963311 559 1.22536157
2019-01-14 1.23998 1.27899999 1.2 1.31 223172.70782994 175742.06082398 893 1.26988785
2019-01-15 1.28 1.24 1.22 1.3 148152.01926665 116660.0529553 647 1.26994644
2019-01-16 1.24001999 1.26987999 1.24 1.28 113561.06172037 90012.59483942 378 1.26161302
2019-01-17 1.26987999 1.25 1.24 1.26987999 84415.07077726 67303.88680008 366 1.25423767
2019-01-18 1.25003 1.25 1.22581 1.3 144743.56877079 115642.16048016 712 1.2516505
2019-01-19 1.24001999 1.25998 1.24 1.3 40536.58963867 32095.76070216 468 1.2629889
2019-01-20 1.25103 1.23834 1.22 1.26 68029.33908643 54998.83477484 508 1.23692328
2019-01-21 1.22356 1.22002 1.22 1.2499 82906.084166 67263.45117051 394 1.23255769
2019-01-22 1.22995 1.22035 1.201 1.238 112504.99583248 92264.28297589 609 1.21937755
2019-01-23 1.23156 1.21 1.201 1.239 122763.26088005 100305.19067757 406 1.22389738
2019-01-24 1.20113 1.20205 1.20002 1.23 86171.95850912 70793.53302899 400 1.21722924
2019-01-25 1.21249 1.208 1.2 1.22696999 89095.26173059 73485.82036358 380 1.21241433
2019-01-26 1.207 1.2 1.2 1.21998 50756.3629679 42004.17426868 219 1.20836473
2019-01-27 1.201 1.15999999 1.15999999 1.204 76153.91460005 64174.82547646 410 1.18666336
2019-01-28 1.16001 1.11884 1.09999 1.16499 237548.11623181 212261.90990692 766 1.11912738
2019-01-29 1.11899 1.06023 1.05 1.11899 142727.54380864 130782.20421492 565 1.09133765
2019-01-30 1.07 1.21007 1.063 1.232 324110.31481375 277563.96104462 1130 1.16769595
2019-01-31 1.21998999 1.13083 1.11988 1.24889999 238909.69623686 205121.97131781 909 1.16472016
2019-02-01 1.13064 1.13999999 1.1 1.14999999 93086.37827896 81875.99341835 426 1.13691907
2019-02-02 1.13999999 1.13938999 1.1107 1.14699 44206.99451959 39149.3506379 244 1.12918844
2019-02-03 1.13829 1.11 1.1 1.13829 41038.03213501 36876.44131323 306 1.11285228
2019-02-04 1.11 1.1 1.09 1.13036 100581.89223727 90841.90697012 596 1.10721907
2019-02-05 1.1 1.079 1.07 1.10999 125758.3797841 115201.66688118 638 1.0916368
2019-02-06 1.079 1.08849 1.07355 1.099 90380.96324381 83284.17916333 529 1.08521167
2019-02-07 1.08849 1.09081999 1.08012 1.11 103988.06795369 94774.61866125 483 1.09721431
2019-02-08 1.098 1.135 1.08 1.15999999 327168.83764798 289905.99170003 1362 1.12853423
2019-02-09 1.135 1.15969 1.12650999 1.15969 97118.61144054 84874.84442733 506 1.14425672
2019-02-10 1.13423999 1.124 1.10001 1.15892 176978.77849327 157795.78405034 586 1.12156848
2019-02-11 1.12 1.13659 1.11001 1.14999999 211095.60525682 186535.70697009 734 1.13166325
2019-02-12 1.12999999 1.13013 1.12 1.13999999 89445.04333528 78859.79496614 399 1.1342287
2019-02-13 1.13016999 1.1352 1.12 1.13999999 126233.86486616 111494.23840141 461 1.13220079
2019-02-14 1.12352 1.1245 1.12055 1.13999999 67071.50508276 59152.45046433 428 1.13387534
2019-02-15 1.12602 1.1288 1.123 1.13969 59037.80107482 52214.38445077 378 1.13068078
2019-02-16 1.12999999 1.12006 1.12 1.13574 36186.96185541 32211.21574345 161 1.12342738
2019-02-17 1.12896 1.12287 1.11011 1.13899 62337.99358754 55550.3002739 309 1.12219003
2019-02-18 1.13659 1.19002 1.12269 1.20998 344007.71460889 293286.35134567 1394 1.17294143
2019-02-19 1.19 1.2 1.1866 1.26997 330319.2638052 267840.21086291 1338 1.23326987
2019-02-20 1.2 1.24 1.195 1.24999 171308.20454821 139096.13704655 757 1.23158132
2019-02-21 1.24 1.22709 1.2 1.25 187607.22170576 154287.77907108 780 1.21595645
2019-02-22 1.227 1.23 1.2007 1.2498 187562.18856726 153662.99416867 591 1.2206074
2019-02-23 1.2255 1.2679 1.22 1.27 126954.32530299 102183.44299263 651 1.24241581
2019-02-24 1.26987 1.16995 1.14599999 1.27 267673.32698166 225612.60208626 1043 1.18642896
2019-02-25 1.16995 1.23842 1.147 1.26 433911.09583941 360486.93396099 1472 1.2036805
2019-02-26 1.22502 1.20079 1.2 1.247 142605.97428192 117155.587022 656 1.21723579
2019-02-27 1.20079 1.18361 1.14999999 1.21998 166581.06657133 140688.4138185 751 1.18404253
2019-02-28 1.18 1.19539 1.17 1.19976 69757.29669758 59049.95502224 397 1.18132683
2019-03-01 1.19338 1.20998 1.18263999 1.22 95857.49491897 79521.23023792 553 1.20543274
2019-03-02 1.20002 1.2 1.18311 1.20946 25672.6348481 21475.89591736 197 1.19541624
2019-03-03 1.202 1.2 1.19217 1.21001 90005.90602366 74858.30498361 209 1.2023503
2019-03-04 1.20977 1.18998 1.17 1.20977 80250.43939821 67703.24430984 425 1.18532634
2019-03-05 1.1821 1.18709 1.173 1.20754 97473.89502618 81963.95778782 567 1.18922875
2019-03-06 1.1751 1.2 1.175 1.20754 151594.92444277 127303.51317484 687 1.19081493
2019-03-07 1.2 1.20251 1.19 1.22 213971.97737575 177442.78091235 952 1.20586465
2019-03-08 1.20251 1.2 1.191 1.218 77780.61781579 64561.33092316 915 1.20475548
2019-03-09 1.2 1.21679 1.195 1.2199 56667.92027028 46867.89632303 725 1.20909886
2019-03-10 1.21002 1.20012 1.2001 1.22 53222.43333211 43932.82896371 410 1.21145017
2019-03-11 1.20978999 1.2027 1.19249999 1.21 73855.80250417 61367.21349556 552 1.20350588
2019-03-12 1.2027 1.2 1.19 1.2099 104916.90731009 87471.59724087 582 1.19943971
2019-03-13 1.2 1.22249999 1.19 1.23 146582.18874329 120493.65166573 785 1.21651378
2019-03-14 1.22 1.213 1.2 1.22249999 99621.92059762 82357.14767948 469 1.20963296
2019-03-15 1.2131 1.213 1.20119 1.22 151578.78811628 125042.58391021 574 1.21221733
2019-03-16 1.2101 1.21281 1.2 1.23 154035.12192413 126545.1793571 629 1.21723421
2019-03-17 1.2115 1.20491 1.19009 1.21917 100007.94655261 83253.4747705 539 1.20124651
2019-03-18 1.20483999 1.21110999 1.20011 1.225 146644.00032706 120831.46018303 761 1.21362433
2019-03-19 1.2192 1.205 1.205 1.23 121764.87729973 100110.98513043 635 1.21629886
2019-03-20 1.21812 1.21113 1.20502 1.22001 71274.12973004 58564.24087699 454 1.21702473
2019-03-21 1.21116 1.20446 1.2 1.21998999 81145.43198124 67179.45278421 573 1.20789063
2019-03-22 1.20412 1.22042 1.2 1.23 140183.70871106 114909.17876766 669 1.21995222
2019-03-23 1.22986 1.228 1.2199 1.235 116104.18950749 94592.42387966 399 1.22741531
2019-03-24 1.23 1.2279 1.22041 1.23 20055.01813639 16343.89635509 186 1.22706469
2019-03-25 1.2279 1.20896 1.199 1.228 143961.02419131 118857.61412414 689 1.21120573
2019-03-26 1.2 1.20298 1.19 1.22 284669.35105468 237982.37372627 679 1.19617829
2019-03-27 1.20309 1.218 1.19227 1.22 125763.79282824 104042.91783861 608 1.20876841
2019-03-28 1.218 1.21100999 1.21 1.22 85650.2403068 70516.80911789 407 1.21460743
2019-03-29 1.21924 1.22 1.2 1.22 126260.83585573 104484.58988752 469 1.20841586
2019-03-30 1.2192 1.22101 1.216 1.24 153278.24034954 124489.18723046 556 1.23125745
2019-03-31 1.22989 1.23 1.22110999 1.238 22890.51939787 18588.93717405 219 1.23140549
2019-04-01 1.22352 1.23106 1.223 1.24 232252.82080579 188007.88292003 559 1.23533554
2019-04-02 1.23859999 1.43001 1.22449999 1.44 1092749.78758717 818726.68190383 3387 1.33469424
2019-04-03 1.43 1.32 1.26 1.52879 1270391.46258255 902179.69926847 4262 1.40813572
2019-04-04 1.32002 1.31 1.27 1.395 528163.6952145 401778.86597835 1752 1.31456315
2019-04-05 1.30002 1.42 1.30002 1.46 810119.08760901 570794.76490449 2229 1.41928261
2019-04-06 1.41999 1.41879 1.38122 1.43 304990.56769737 216541.20683908 1076 1.40846433
2019-04-07 1.41879 1.42441 1.39 1.42862 247989.25932148 176584.00715786 792 1.40436987
2019-04-08 1.41014 1.40998 1.39 1.43 281881.35664447 199588.93219948 1132 1.41230955
2019-04-09 1.40998 1.4 1.38 1.4187 340343.57094023 243598.25469764 1149 1.3971511
2019-04-10 1.40998 1.4 1.39 1.42077 285591.90329219 203011.99349897 975 1.40677355
2019-04-11 1.4 1.26071 1.26 1.40499 642570.411457 492663.38943126 1913 1.30427879
2019-04-12 1.26499999 1.30363999 1.26 1.32 190942.38970277 147360.74444961 932 1.29574799
2019-04-13 1.3 1.31 1.29151 1.31999 51712.34148865 39558.6459744 540 1.30723234
2019-04-14 1.30997999 1.3089 1.29 1.317 101257.01132676 77969.81035366 482 1.29866945
2019-04-15 1.3089 1.26489999 1.238 1.3097 519569.94727586 409328.51257405 1411 1.26932263
2019-04-16 1.27 1.28 1.25 1.3 230853.12946913 181144.8240288 891 1.27441195
2019-04-17 1.28 1.32 1.26201 1.3932 528295.10588996 401096.69697355 1593 1.31712654
2019-04-18 1.32129999 1.31998 1.3 1.36 297984.28654333 222753.11696134 1094 1.3377334
2019-04-19 1.31998 1.3299 1.31 1.33 45452.55161491 34477.96488783 386 1.31830726
2019-04-20 1.32017999 1.32965 1.3101 1.3399 64298.65510809 48710.89756597 382 1.32000554
2019-04-21 1.32978 1.31908 1.29109999 1.32978 115255.81585661 88391.18117109 491 1.3039289
2019-04-22 1.31582 1.31 1.28899999 1.33 189665.06847699 145058.89676536 808 1.30750386
2019-04-23 1.3035 1.3 1.2905 1.32 264781.47335696 202676.86504772 1108 1.30642179
2019-04-24 1.3 1.23878 1.1922 1.31 874866.12128357 703104.49186756 2246 1.24429033
2019-04-25 1.2354 1.22106 1.19 1.3023 428854.00719732 348865.43215503 1393 1.22928203
2019-04-26 1.221 1.20604 1.14075 1.25 398770.06791729 334402.70630949 1511 1.19248457
2019-04-27 1.20604 1.2 1.15999999 1.21 69376.71729979 58345.85140482 544 1.18905998
2019-04-28 1.20933 1.19997 1.17 1.21 130901.06827927 110134.5529722 533 1.18855585
2019-04-29 1.19998 1.17978999 1.14901 1.2099 205486.65037125 176305.32814878 934 1.16551582
2019-04-30 1.17978999 1.23372 1.165 1.24 250504.32132548 205756.58654337 988 1.21747899
2019-05-01 1.23356 1.202 1.19 1.23496999 98279.36764151 81416.40254036 523 1.20711999
2019-05-02 1.20695 1.21263 1.19 1.25 292837.31884098 241275.96127025 1045 1.21370283
2019-05-03 1.21 1.22 1.18964 1.235 437738.63185787 360797.180347 1508 1.21325402
2019-05-04 1.21116 1.20913 1.189 1.22 201219.42736734 167813.80043338 719 1.19906364
2019-05-05 1.20002 1.1994 1.19 1.21 73794.62468338 61745.99302914 496 1.1951322
2019-05-06 1.19839999 1.21 1.18 1.21859 196116.23501793 162957.12175424 1027 1.20348367
2019-05-07 1.20995 1.21 1.1907 1.22069999 319014.50143168 264126.99488299 1179 1.20780725
2019-05-08 1.20993 1.2 1.19 1.2149 145970.63077424 121610.44572401 1074 1.20031326
2019-05-09 1.1957 1.185 1.18107 1.207 197441.00635062 165793.47409872 1247 1.19088527
2019-05-10 1.185 1.18564 1.17 1.2 242436.0014724 204858.93700544 1542 1.18342897
2019-05-11 1.18995 1.24 1.18052 1.31 1056724.15389585 847264.92542234 3393 1.2472181
2019-05-12 1.24 1.2 1.18 1.2654 653091.37387105 541328.4638721 1833 1.20646043
2019-05-13 1.2 1.39978 1.185 1.42595 1942859.96486685 1515682.86274802 5071 1.28183805
2019-05-14 1.39 1.69015 1.37001 1.83 5178299.84648108 3273356.07656052 11363 1.58195433
2019-05-15 1.69139 1.90795 1.69 1.92 2489056.33611783 1387615.94118884 6859 1.79376458
2019-05-16 1.9001 1.65874 1.6498 1.90795 2826855.68830604 1620205.29177955 6710 1.74475154
2019-05-17 1.65874 1.58 1.42 1.72 2163710.41312892 1378447.97850952 5478 1.56967143
2019-05-18 1.58002 1.61922 1.5002 1.645 679663.38650767 427107.78185391 2509 1.59131585
2019-05-19 1.61987 1.631 1.6 1.68 836412.71550528 508850.61727873 2098 1.64372939
2019-05-20 1.63297 1.61025 1.59 1.638 533001.45999905 330598.12274414 2034 1.61223377
2019-05-21 1.61995 1.64 1.60077 1.65 479782.27671863 294258.29076553 1799 1.63048006
2019-05-22 1.64 1.57 1.50502 1.6499 925441.379341 581648.04338636 2749 1.59106763
2019-05-23 1.5701 1.56951 1.501 1.57806 861426.49722936 556473.24528198 2068 1.54801062
2019-05-24 1.55996 1.573 1.53193 1.598 679866.02909802 430791.77519351 1832 1.57817783
2019-05-25 1.57 1.56605 1.56 1.58979 277260.6152358 176423.34842169 808 1.57156418
2019-05-26 1.5661 1.63 1.55065 1.66 1031582.58208585 640092.84757071 2400 1.61161398
2019-05-27 1.63 1.71755 1.6 1.72 1867915.78224248 1114786.76728136 4594 1.67558123
2019-05-28 1.71749 1.76861 1.68 1.82 2102501.89018436 1197063.80747117 4530 1.75638247
2019-05-29 1.76974 1.77 1.74 1.83 1308808.73592894 729268.86831745 3514 1.79468614
2019-05-30 1.77 1.76941 1.66995 1.89999 2635254.9288395 1462029.71487527 5709 1.80246331
2019-05-31 1.76 1.77 1.7027 1.79949 733084.90513767 417461.79036908 2289 1.7560527
2019-06-01 1.76127 1.7497 1.737 1.78 224818.32647921 128235.1948001 837 1.75317179
2019-06-02 1.7462 1.80999 1.74611 1.83 369293.43036008 206882.16382573 1098 1.78504238
2019-06-03 1.80999 1.69 1.61231 1.81959 1112909.22470572 641626.29020957 2909 1.73451313
2019-06-04 1.69 1.62992 1.5103 1.7 1305802.16053066 815132.38596484 3485 1.60195102
2019-06-05 1.62982 1.6083 1.55 1.6499 826125.80189983 516048.63835908 2841 1.60086809
2019-06-06 1.6082 1.63 1.57 1.66 713180.41470463 440743.43765875 2083 1.61813053
2019-06-07 1.638 1.66655 1.62102 1.7 669024.05287917 400467.06898374 1998 1.6706094
2019-06-08 1.66685 1.6348 1.602 1.68468 275133.5895424 167873.2377271 1239 1.63893657
2019-06-09 1.62882 1.54999 1.52 1.63969 762318.15142813 488027.66621055 2062 1.5620388
2019-06-10 1.54999 1.56678 1.54 1.6 589426.76480894 374737.07418364 1874 1.57290752
2019-06-11 1.56678 1.543 1.53 1.59 772772.04961856 498995.42293358 2357 1.54865558
2019-06-12 1.54998 1.57 1.54 1.5889 538135.01592677 343922.85423765 1893 1.56469687
2019-06-13 1.57 1.5601 1.55002 1.59 497301.08279418 316211.67518035 1817 1.57268412
2019-06-14 1.56995 1.5945 1.55001 1.5951 563076.88126762 358233.56554322 1839 1.57181497
2019-06-15 1.59 1.59 1.57 1.6 326888.81630639 205502.53427411 1141 1.59068021
2019-06-16 1.59 1.63001 1.58 1.66 746728.87968921 459713.10203403 2195 1.62433673
2019-06-17 1.63001 1.702 1.61 1.75 1823081.85510357 1082673.94726967 4202 1.6838697
2019-06-18 1.70939 1.66895 1.63 1.72 804434.69546395 481106.25848814 2448 1.67205202
2019-06-19 1.66049 1.69764 1.66 1.7 579801.9984869 344122.80694669 1930 1.68486943
2019-06-20 1.6976 1.68002 1.6512 1.725 1853799.05715735 1093294.83855627 2221 1.69560761
2019-06-21 1.6984 1.72866 1.68 1.74 1546983.38707452 905936.48781558 3446 1.70760688
2019-06-22 1.72867 1.78 1.7 1.86 3237021.01333285 1825049.86456606 5644 1.77366168
2019-06-23 1.78 1.76 1.72 1.798 559467.11894351 317149.0515556 1634 1.76405105
2019-06-24 1.75096 1.79 1.735 1.8089 916396.16207335 513845.89475149 2707 1.7834066
2019-06-25 1.79885 1.8189 1.77 1.825 1176129.98662449 653059.14197963 3737 1.80095478
2019-06-26 1.8189 1.751 1.74 2 3651715.2534123 1956378.37568803 8420 1.86656901
2019-06-27 1.752 1.6 1.56 1.80238 2974437.31562366 1812031.2019607 7220 1.64149343
2019-06-28 1.58995 1.593 1.56 1.6755 1328396.77476137 820615.49461661 3863 1.618781
2019-06-29 1.593 1.62995 1.58305 1.64 449090.75606389 278096.49837063 1634 1.61487382
2019-06-30 1.62124 1.61951 1.57026 1.6399 754953.67882957 474182.32853172 2025 1.59211685
2019-07-01 1.61975 1.5819 1.51 1.6299 1173550.28486919 752737.60704067 3195 1.55904298
2019-07-02 1.58 1.56203 1.5065 1.587 1001647.76983781 647590.13056668 2641 1.54673106
2019-07-03 1.56 1.55382 1.53 1.58 912855.23617951 587111.05226941 2367 1.5548255
2019-07-04 1.54027 1.49888 1.49 1.553 1251974.41182389 822510.25582311 3402 1.52213836
2019-07-05 1.49106 1.49473 1.45013 1.525 628357.49564584 421051.68277375 2296 1.49235241
2019-07-06 1.49428 1.49809 1.4706 1.54 417979.00804873 276591.20747348 1144 1.51117966
2019-07-07 1.49809 1.52 1.48091 1.5398 229809.10186992 150943.71208671 764 1.52248211
2019-07-08 1.51532 1.51964 1.5 1.53 668715.87716174 440640.80998082 2075 1.5175986
2019-07-09 1.51964 1.51061 1.49 1.525 724769.93332237 480245.90000372 2154 1.50916422
2019-07-10 1.50005 1.39099 1.35 1.51 1859762.10085884 1317065.64398 5183 1.41204966
2019-07-11 1.40486 1.27455 1.25 1.40492 1537882.93751948 1187373.98634248 4429 1.29519675
2019-07-12 1.27455 1.31 1.25 1.39 855653.90452662 648384.32845438 2502 1.31967086
2019-07-13 1.31 1.28004999 1.25 1.31956999 391496.39636276 305493.52475702 1431 1.28152109
2019-07-14 1.28004999 1.21478 1.17 1.3 709299.59957569 578246.47673508 2088 1.22663886
2019-07-15 1.21 1.20903 1.2 1.28979 733890.24719354 593907.31822578 2665 1.23569827
2019-07-16 1.21 1.14857 1.1006 1.25 1390893.03747574 1184637.18703386 3956 1.17410887
2019-07-17 1.14799999 1.20988 1.13011 1.23 711719.69050523 597517.57492433 2511 1.19112762
2019-07-18 1.20186 1.19463999 1.15701 1.224 660009.47891157 552555.86661628 2429 1.19446651
2019-07-19 1.18253999 1.2 1.17 1.21 662808.20672775 558870.11197971 1874 1.18597898
2019-07-20 1.20027 1.22983 1.19 1.24 386860.93814412 317868.77516958 1455 1.21704605
2019-07-21 1.2203 1.22013 1.19 1.235 254402.71971406 209823.46159139 1069 1.21246078
2019-07-22 1.22025 1.20985 1.19 1.22493999 268053.06801969 222280.49049245 1643 1.2059226
2019-07-23 1.20985 1.17 1.157 1.21 617762.94896899 521292.24497179 2158 1.18506069
2019-07-24 1.16633 1.20865 1.16101 1.2129 344624.81761539 288965.89611052 1598 1.19261415
2019-07-25 1.20173 1.1845 1.1845 1.214 214424.61714163 178905.94841568 1356 1.19853263
2019-07-26 1.18995999 1.21281 1.1801 1.2298 340395.21026168 280453.30947766 1487 1.21373219
2019-07-27 1.21995 1.19788 1.1801 1.22817 184054.47655901 154155.87796876 1077 1.19395042
2019-07-28 1.1978 1.19856999 1.1805 1.22 225621.04374936 187966.01463908 1010 1.20032892
2019-07-29 1.19856999 1.18500999 1.183 1.20282 205699.90535652 172288.89065029 979 1.19392437
2019-07-30 1.18500999 1.20375 1.185 1.22 328368.82532237 272485.59143072 1262 1.20508693
2019-07-31 1.2008 1.21859999 1.196 1.225 368360.01704995 304256.20181451 1671 1.21069025
2019-08-01 1.21022999 1.21798999 1.202 1.22249999 326232.90676651 268941.76697626 1350 1.21302433
2019-08-02 1.2179 1.21998 1.2083 1.228 368998.94726649 303863.63227196 1479 1.21435706
2019-08-03 1.21212 1.21307 1.2115 1.22879999 158427.47974831 129788.50644483 756 1.22065877
2019-08-04 1.21302 1.22074 1.213 1.24 352530.21115334 287890.58272444 1107 1.22452845
2019-08-05 1.22056 1.23999 1.2 1.25 842180.40096586 683107.62320575 3058 1.23286634
2019-08-06 1.2399 1.21103999 1.20144 1.2495 400537.82986934 327711.50723064 1958 1.22222693
2019-08-07 1.21123 1.222 1.21 1.23449 346427.56397848 283599.62321909 1532 1.22153746
2019-08-08 1.221 1.215 1.21 1.23 335889.45795456 276018.54724791 1428 1.21690901
2019-08-09 1.215 1.19 1.17009999 1.225 1092184.1746337 917568.95125777 3007 1.19030201
2019-08-10 1.19 1.19821 1.17015 1.215 313840.34317428 263685.53197736 1080 1.19020691
2019-08-11 1.19792 1.19591 1.1801 1.20785 198176.86644811 165933.17907235 798 1.1943173
2019-08-12 1.19995 1.19988999 1.19 1.2081 191308.06514367 159861.89759364 1146 1.19670833
2019-08-13 1.19988999 1.18 1.18 1.1999 367249.41538189 309306.02260151 1504 1.18733354
2019-08-14 1.18452 1.08338 1.03 1.18905 1545028.10689909 1382904.6726824 3929 1.11723399
2019-08-15 1.08025 1.0864 1.05 1.12999999 766036.84006945 703013.95765236 2606 1.0896467
2019-08-16 1.0864 1.06 1.055 1.09 892863.32808695 832813.69018895 2341 1.07210452
2019-08-17 1.06268999 1.07 1.0503 1.085 180108.26311654 167928.7954238 772 1.07252757
2019-08-18 1.06995 1.12505 1.0618 1.1498 563607.51867786 503308.77609634 1604 1.11980467
2019-08-19 1.12901 1.15643999 1.12 1.1597 660754.1426525 580275.13482935 1910 1.13869111
2019-08-20 1.15631 1.11996 1.1101 1.15631 447821.94460874 395937.6372716 1672 1.13104161
2019-08-21 1.1195 1.07905 1.05 1.12883 486418.59504495 448051.44577796 2081 1.08563112
2019-08-22 1.07905 1.09 1.07 1.111 278456.00342816 253134.49629712 1361 1.10003183
2019-08-23 1.09015 1.12777 1.08452 1.12999999 312049.34743985 278786.1766482 1502 1.11931427
2019-08-24 1.11511999 1.11401 1.09401 1.1293 123679.33303594 111344.84741584 669 1.11077733
2019-08-25 1.11894999 1.12 1.1003 1.12 184287.82999565 164822.47086869 588 1.11809894
2019-08-26 1.118 1.1013 1.1 1.12 205557.71976677 185492.05170965 1043 1.10817535
2019-08-27 1.11 1.11515 1.1 1.11945 186740.03737772 168072.49344044 1052 1.1110684
2019-08-28 1.11619 1.08005 1.07705999 1.11916 452794.10677557 413601.59797841 1785 1.09475908
2019-08-29 1.08565 1.07325 1.06 1.08999 442161.67179849 411298.80976754 1538 1.07503756
2019-08-30 1.07336 1.086 1.0701 1.08999 148594.03350309 137525.98978092 873 1.08047965
2019-08-31 1.08006 1.07017999 1.0701 1.08698999 69964.32899686 64887.68028465 426 1.07823748
2019-09-01 1.07021 1.0757 1.0701 1.08539999 86840.02040307 80939.95098665 409 1.0728944
2019-09-02 1.0757 1.08 1.07 1.09 337320.6540409 312180.29678776 1268 1.08053153
2019-09-03 1.0802 1.08878 1.0716 1.12 359286.67068583 328443.61142054 1590 1.09390671
2019-09-04 1.0888 1.07877 1.0701 1.09 275424.68336531 255151.22600915 1208 1.07945663
2019-09-05 1.0798 1.06834 1.0501 1.08 510269.34537766 478765.27065922 1674 1.06580275
2019-09-06 1.06809 1.04001 1.03 1.076 467435.85716019 443483.21633952 1849 1.05401025
2019-09-07 1.0475 1.0639 1.04 1.0696 62249.92812049 58987.96196185 529 1.05529884
2019-09-08 1.065 1.05702999 1.05 1.072 157206.6542742 147752.17270941 738 1.06398878
2019-09-09 1.06768 1.06596 1.056 1.08 323227.14737574 302093.84725135 1350 1.06995607
2019-09-10 1.06999 1.059 1.0501 1.0798 346709.05960849 325160.0723251 1467 1.06627193
2019-09-11 1.059 1.05762 1.04119999 1.06834 321927.92770752 306183.9885358 1521 1.05141986
2019-09-12 1.05151 1.04355 1.0401 1.0644 411055.37767979 392311.17892286 1429 1.0477789
2019-09-13 1.04355 1.05780999 1.0403 1.06089 225993.09655842 215200.77032873 1191 1.05015003
2019-09-14 1.05315 1.06949 1.05101 1.07188 149539.54408532 140340.58918933 689 1.06554735
2019-09-15 1.069 1.06095 1.0508 1.06999 104952.15754791 98906.37610037 545 1.0611263
2019-09-16 1.0639 1.06883 1.0506 1.06949999 242127.37502704 228257.75045078 1098 1.06076299
2019-09-17 1.06865 1.221 1.0602 1.2394 3036205.22267572 2653010.75287459 6569 1.14443758
2019-09-18 1.23 1.23554 1.21 1.33949999 3629125.9679374 2832004.41548506 8975 1.28146903
2019-09-19 1.23614 1.22505 1.165 1.2995 1117568.74906567 911327.50296894 3550 1.22630859
2019-09-20 1.22995 1.22530999 1.21 1.24359 475410.88547454 387667.78417834 1810 1.2263358
2019-09-21 1.22581999 1.17609999 1.15999999 1.23 281518.38814783 234957.04695422 1240 1.19816958
2019-09-22 1.17625 1.16016999 1.13999999 1.17822 320589.46820964 277068.83705913 1186 1.15707515
2019-09-23 1.1555 1.13999999 1.13111 1.21327999 855355.59644287 735111.28090916 2469 1.16357294
2019-09-24 1.13943 1.0525 1.04 1.14803 1299979.07914728 1205242.51680367 3808 1.07860373
2019-09-25 1.0537 1.04165 1.03 1.0888 803697.24550931 760708.18595878 3155 1.05651189
2019-09-26 1.03932 1.01231 0.9901 1.0702 1149011.21584198 1122201.1435357 3313 1.02389061
2019-09-27 1.0124 1.03899 1.00499999 1.07 596230.81763249 581768.94772176 2347 1.02485844
2019-09-28 1.03787999 1.02311 1.02 1.04 184375.88425649 179801.27428076 798 1.02544258
2019-09-29 1.02311 1.02852 1.00499999 1.03 168638.70569918 165822.79330031 638 1.01698145
2019-09-30 1.0201 1.078 1.0175 1.0948 740362.20139694 692456.41917777 2121 1.06918237
2019-10-01 1.08 1.06673 1.04251999 1.08719 351336.14121263 330245.59003992 1420 1.06386323
2019-10-02 1.06553 1.05541 1.0405 1.0699 262995.45723027 249243.49104062 1062 1.05517482
2019-10-03 1.06 1.02528 1.0175 1.065 447334.16609006 432953.17126797 1559 1.03321605
2019-10-04 1.02526999 1.04 1.0178 1.0555 244151.87248946 234580.78607633 910 1.04080081
2019-10-05 1.04 1.03121 1.03 1.05 98200.59090681 94709.6640483 476 1.03685924
2019-10-06 1.03121 1.03452 1.02231999 1.0499 138888.58636839 133694.65272533 594 1.03884922
2019-10-07 1.03511 1.1485 1.03511 1.1544 1658866.79351975 1493048.22554726 4167 1.11106042
2019-10-08 1.149 1.12823999 1.10761 1.15948999 627883.06331448 557143.08592046 1694 1.12696913
2019-10-09 1.12859 1.14405 1.12 1.15799 507482.13017107 442575.41315851 2111 1.14665685
2019-10-10 1.14845 1.13799999 1.12 1.14969 360512.62331357 318703.38064067 1753 1.13118543
2019-10-11 1.13589999 1.12866 1.1125 1.1397 408934.38410702 364470.88941126 1427 1.12199463
2019-10-12 1.12989 1.1367 1.12046 1.13737 78615.59913799 69445.46029304 643 1.13204806
2019-10-13 1.1367 1.1676 1.12999999 1.17419999 464694.90783911 404166.88633548 1039 1.14975997
2019-10-14 1.1698 1.2199 1.1516 1.2255 1287150.10713356 1080251.45790748 3267 1.19152823
2019-10-15 1.2199 1.205 1.1801 1.23875 816806.56153526 677468.144723 2147 1.20567523
2019-10-16 1.20500999 1.18021 1.18 1.21 411160.40857541 345461.67571569 1445 1.19017661
2019-10-17 1.18021 1.24495 1.18019999 1.25 1069341.37659368 867145.18703381 2860 1.23317455
2019-10-18 1.2417 1.22889 1.2018 1.2499 420453.72845013 343718.17439657 1562 1.22325137
2019-10-19 1.22 1.20195 1.2 1.22889 202775.94736531 167369.23655541 647 1.21154849
2019-10-20 1.2059 1.2121 1.19001 1.23879999 285982.95604783 233968.06388105 732 1.2223162
2019-10-21 1.2121 1.231 1.21 1.235 338519.36667801 277675.44550851 997 1.21911883
2019-10-22 1.231 1.20751 1.2 1.232 306166.30933514 251733.39761415 1042 1.21623237
2019-10-23 1.20751 1.10005 1.09 1.215 1043098.61687095 921759.26231006 2984 1.13163887
2019-10-24 1.10005 1.14018 1.10005 1.167 702358.91224594 616963.2734756 1626 1.13841284
2019-10-25 1.14029 1.17 1.1325 1.2197 1132722.95387376 956290.60999997 2731 1.18449657
2019-10-26 1.17 1.14121 1.12 1.1899 555872.33261773 483684.99301422 1475 1.14924453
2019-10-27 1.14126 1.15476 1.13999999 1.18 504985.55024819 438066.31866823 1142 1.1527605
2019-10-28 1.15458 1.16201 1.13999999 1.175 447974.76724616 385732.41384554 1289 1.16136148
2019-10-29 1.16201 1.18968999 1.13999999 1.195 654484.8291252 556174.16025154 1653 1.17676238
2019-10-30 1.18829999 1.1706 1.17 1.19229999 234162.99017122 198837.32352554 847 1.17766114
2019-10-31 1.17838 1.18978999 1.15999999 1.22 645725.08774774 541259.46880134 1468 1.19300469
2019-11-01 1.18243 1.17966 1.15999999 1.19 255299.69256111 217727.29717366 1073 1.1725663
2019-11-02 1.1745 1.17019 1.15999999 1.17964 101833.74608245 87120.80449467 497 1.16887977
2019-11-03 1.178 1.16596 1.1614 1.1794 77223.23925063 65960.39882007 402 1.17075155
2019-11-04 1.16582999 1.18784 1.16361 1.21 497514.78274851 419387.06474979 1424 1.18629024
2019-11-05 1.19809 1.19927999 1.18724999 1.2093 209943.53809091 175107.11661125 1081 1.19894349
2019-11-06 1.19249999 1.22124 1.18619999 1.26 965691.33391091 787120.69892125 2841 1.22686563
2019-11-07 1.22998999 1.1999 1.185 1.2305 826393.30268633 686589.73219702 1947 1.20362024
2019-11-08 1.199 1.16904999 1.14009999 1.21449999 1315914.31150048 1125871.28635095 3174 1.1687964
2019-11-09 1.16428 1.1752 1.163 1.19029999 188252.24642106 160005.9426745 629 1.17653284
2019-11-10 1.1752 1.18 1.165 1.1899 278976.95767903 236917.33757157 757 1.17752867
2019-11-11 1.18 1.1529 1.15009999 1.18004 580637.14429048 501138.39939165 1518 1.1586363
2019-11-12 1.15754 1.14199999 1.13999999 1.1585 531866.3079918 463189.8196004 1602 1.14826856
2019-11-13 1.14835 1.14965 1.1406 1.15399999 204387.77790064 178048.75314445 768 1.14793153
2019-11-14 1.14965 1.13138999 1.12 1.15049 500484.85021926 441002.60442859 1470 1.13487957
2019-11-15 1.13181 1.11911999 1.10701 1.145 360603.38038363 321570.63498089 1231 1.12138156
2019-11-16 1.12016 1.123 1.11 1.1275 75521.7608185 67460.72346497 405 1.1194923
2019-11-17 1.124 1.12995 1.1201 1.14199999 125803.61680806 111234.45547089 458 1.13097705
2019-11-18 1.12555 1.08399 1.05691 1.133 950130.42811417 869710.32819447 2604 1.09246768
2019-11-19 1.08005 1.08456 1.04105 1.0884 756990.88935022 711273.59412585 2125 1.06427526
2019-11-20 1.08443 1.06824999 1.0602 1.08693 344027.01343827 321914.33617874 1131 1.06869118
2019-11-21 1.06989 1.04495 1.02299999 1.07091 947087.30079523 908856.28946403 2499 1.04206496
2019-11-22 1.03663 1.00166 0.99011 1.05 1504251.85935362 1483215.20101295 4044 1.01418314
2019-11-23 1.00614 1.01101 1 1.0339 289810.32750642 285374.65573698 843 1.01554332
2019-11-24 1.01668 0.90505 0.89994 1.01909 473102.21214348 491353.80508061 1623 0.96285447
2019-11-25 0.90849 0.94354 0.8399 0.9898 1397193.53000996 1473046.80267734 3113 0.94850586
2019-11-26 0.94675 0.95728 0.9338 0.96 602641.24444747 636833.64784032 1878 0.94630873
2019-11-27 0.95764 0.9701 0.92526 1 1007969.13779312 1039936.66792152 2872 0.96926011
2019-11-28 0.9701 0.966 0.96 0.9999 563897.7260215 576007.8373142 1753 0.97897578
2019-11-29 0.9651 0.99932 0.95846 1 644381.24952939 657756.80529158 1655 0.97966489
2019-11-30 0.99933 0.9658 0.9503 1 270597.336547 277705.3208356 875 0.97440458
2019-12-01 0.96005 0.96979 0.95045 0.9699 69325.38273799 72317.36966589 301 0.95862699
2019-12-02 0.96869 0.94197 0.91101 0.9733 342977.81315559 363329.61818832 1154 0.94398528
2019-12-03 0.94535 0.91082 0.90011 0.953 253250.25330343 272057.35136766 963 0.93087083
2019-12-04 0.90916 0.91681 0.9 0.949 334504.56280331 363412.37446435 965 0.92045452
2019-12-05 0.9117 0.92425 0.8 0.93949 511852.95736198 565482.00796233 1209 0.90516223
2019-12-06 0.92995 0.944 0.92 0.949 227306.94342349 242745.88384014 730 0.93639875
2019-12-07 0.9449 0.94 0.9366 0.9465 59288.15130542 63023.98107828 294 0.94072367
2019-12-08 0.93684 0.95255 0.9366 0.9659 134936.98233553 142087.32620344 476 0.94967641
2019-12-09 0.94503 0.93029 0.92101 0.9598 189230.92209845 200603.01738772 723 0.94331044
2019-12-10 0.93049 0.92146 0.91105 0.9475 190117.85385834 205075.55565248 717 0.92706248
2019-12-11 0.92012 0.90097 0.9004 0.93509 157114.94194192 171593.02726902 773 0.91562544
2019-12-12 0.90917 0.90081 0.9002 0.91739 184072.19170703 202991.12349143 654 0.90679921
2019-12-13 0.90551 0.90401 0.9 0.91 288175.11575609 319207.66790474 767 0.90278256
2019-12-14 0.9049 0.89009 0.87987 0.9099 162212.06372347 181209.72858683 614 0.895162
2019-12-15 0.88992 0.89 0.889 0.90789 67928.36249732 75711.80582458 322 0.89719643
2019-12-16 0.8902 0.83 0.83 0.89258 511738.84136196 596800.20430036 1256 0.85747095
2019-12-17 0.83294 0.77761 0.7402 0.83294 650791.33559682 830091.16964892 1886 0.78399983
2019-12-18 0.77029 0.79235 0.72 0.8199 755031.67830235 971118.96897396 1829 0.77748628
2019-12-19 0.78895 0.77207 0.77 0.975 568856.33926128 714378.54097016 1647 0.79629539
2019-12-20 0.79876 0.79 0.66 0.801 564938.73549528 737851.61821776 1339 0.76565358
2019-12-21 0.79059 0.79416 0.78 0.79879 56914.38427505 72162.26619487 257 0.78870006
2019-12-22 0.78592 0.80058 0.78 0.815 195408.7736843 244641.36778883 592 0.79875605
2019-12-23 0.81407 0.78332 0.7805 0.8172 297481.51806017 371711.66199464 1085 0.80030181
2019-12-24 0.78362 0.784 0.73 0.797 327104.60357642 423495.36431701 628 0.7723924
2019-12-25 0.77237 0.77987 0.75161 0.79303 103836.57246772 133251.50917186 285 0.7792525
2019-12-26 0.77993 0.78295 0.77 0.8 136977.22101328 175027.89590482 619 0.78260222
2019-12-27 0.78036 0.77499 0.741 0.7899 229850.47219556 298516.20331195 868 0.76997653
2019-12-28 0.76723 0.7816 0.76723 0.7858 53139.53459579 67944.49632168 304 0.78210212
2019-12-29 0.77947 0.78692 0.777 0.8 145531.80996659 184607.72628102 501 0.78833
2019-12-30 0.78522 0.7828 0.78006 0.8 164697.15732359 208255.61075236 650 0.79084139
2019-12-31 0.7828 0.77284 0.75029 0.78865 155136.10122387 200652.56349473 522 0.77315783
2020-01-01 0.77355 0.77852 0.7601 0.7919 73210.68892783 93629.15593051 321 0.78192191
2020-01-02 0.77846 0.75 0.75 0.78316 196167.48655214 256082.42909303 792 0.76603259
2020-01-03 0.75029 0.78779 0.75 0.792 190388.83557747 243518.32303439 767 0.7818255
2020-01-04 0.7871 0.789 0.78173 0.78997 45279.43601612 57580.60781448 319 0.78636606
2020-01-05 0.789 0.79109 0.78002 0.7997 85005.06472438 107330.02310645 442 0.79199707
2020-01-06 0.79688 0.89175 0.79049 0.9199 1229270.56358332 1419868.95095401 2999 0.86576339
2020-01-07 0.89655 0.86338 0.852 0.9 776874.84260185 888958.4073068 1949 0.87391585
2020-01-08 0.86711 0.83917 0.8213 0.8896 487701.92518874 570064.98795404 1569 0.85551987
2020-01-09 0.83898 0.8283 0.82 0.84 213284.35665499 257099.74046581 739 0.82957826
2020-01-10 0.82275 0.85781 0.8202 0.8745 386359.64906258 455000.36146178 1225 0.84914141
2020-01-11 0.86 0.869 0.8451 0.8895 357985.66480003 411446.1184116 1133 0.87006693
2020-01-12 0.86627 0.8703 0.86126 0.8799 79849.0953469 91576.19914364 539 0.87194157
2020-01-13 0.8703 0.88065 0.85551 0.8876 330819.28797727 379354.26294028 889 0.87205897
2020-01-14 0.88577 0.95318 0.88 0.98 1733328.19024892 1849533.66504348 3771 0.93717039
2020-01-15 0.9583 0.92695 0.92 1 1108040.32107842 1143915.7011052 2643 0.96863809
2020-01-16 0.92495 0.95518 0.92 0.96 517820.23359957 548570.44181973 1444 0.94394483
2020-01-17 0.95835 0.99741 0.95523 1.04 1189362.27407559 1199225.57493809 2898 0.99177527
2020-01-18 0.99673 1.02204999 0.9715 1.04 824623.6774522 811848.17580315 1709 1.01573631
2020-01-19 1.02943999 0.97263 0.95 1.04 694759.67413967 705926.53253932 1657 0.98418127
2020-01-20 0.95809 0.99 0.93533 0.99 535695.25482636 553141.88882945 1376 0.96845902
2020-01-21 0.99 0.9911 0.97611 1 336704.13759521 339231.72791361 1220 0.99254907
2020-01-22 0.99081 0.98468 0.9799 1 190726.39281427 192681.24978552 832 0.98985445
2020-01-23 0.98469 0.9301 0.9301 0.9953 645600.43509366 677522.32321719 1976 0.95288437
2020-01-24 0.93963 0.9279 0.88 0.9598 435993.83393438 470059.69999596 1609 0.92752863
2020-01-25 0.9268 0.92968 0.9153 0.945 74463.91678529 80483.79712706 429 0.92520382
2020-01-26 0.9296 0.9605 0.92342 0.965 173214.01342002 181643.3770409 647 0.95359388
2020-01-27 0.9605 0.98 0.95 0.98813 437133.93421465 448992.25213476 1678 0.97358903
2020-01-28 0.9749 0.98208 0.97011 0.99499 499703.02859731 508594.5518755 1226 0.98251746
2020-01-29 0.98208 0.96565 0.961 0.9948 525085.56454572 534200.46264587 1781 0.9829373
2020-01-30 0.96927 0.99963 0.96 1.02 965831.22022188 967045.73033595 2622 0.9987441
2020-01-31 0.9987 1.01284 0.99 1.0168 520620.77256026 519666.96078272 1410 1.00183542
2020-02-01 1.01069 1.00977 1.00001 1.018 176449.37208606 174641.14081756 593 1.01035398
2020-02-02 1.00471 1.07529 1.0004 1.0911 1022013.48667608 963042.88957884 2340 1.06123361
2020-02-03 1.07505 1.07010999 1.03 1.09 831483.85410013 784071.47916293 1966 1.06046945
2020-02-04 1.0703 1.15399999 1.04909999 1.15399999 2029172.10253729 1824791.77216618 3720 1.112002
2020-02-05 1.15399999 1.1699 1.14789999 1.19 1595567.89415013 1362153.46224113 3206 1.17135692
2020-02-06 1.1699 1.21061 1.16001 1.22 1343738.32393101 1126395.2607049 3219 1.19295452
2020-02-07 1.21700999 1.14999999 1.14999999 1.22 1021336.43643504 850431.23441527 2681 1.20096298
2020-02-08 1.15005 1.19795 1.12 1.20029999 583160.44262894 493300.51157675 1354 1.18216062
2020-02-09 1.19795 1.21039999 1.1929 1.22 521106.13677419 431193.96373821 1194 1.20851909
2020-02-10 1.21039999 1.1684 1.1305 1.2138 914945.77331799 781506.52275474 2361 1.17074617
2020-02-11 1.1684 1.21564 1.1611 1.22 1085975.04277886 900169.61533085 2423 1.20641157
2020-02-12 1.21005 1.43 1.21 1.46604 3628920.36828407 2768775.74304002 7270 1.31065882
2020-02-13 1.43772 1.4069 1.32501 1.47 3652261.96279071 2580490.03244012 5978 1.41533659
2020-02-14 1.40685 1.4556 1.4 1.4996 1834064.00808907 1267622.00963449 3227 1.44685402
2020-02-15 1.46541 1.3796 1.3001 1.49 2309504.90808165 1664343.23087577 3987 1.38763739
2020-02-16 1.3796 1.27809 1.201 1.39 1677590.00704459 1307820.80503847 2900 1.2827369
2020-02-17 1.27658999 1.25122 1.18 1.29 1888781.02879962 1531651.08674291 3196 1.23316664
2020-02-18 1.25923 1.29980999 1.23 1.328 1409211.99644251 1101071.14127636 2432 1.27985553
2020-02-19 1.29177 1.25284 1.223 1.3199 1247206.41851945 983616.81122411 2657 1.26797997
2020-02-20 1.25 1.2343 1.2 1.25983 1071557.99634095 880975.06773822 1989 1.2163318
2020-02-21 1.2309 1.21 1.2 1.24129 484818.14773173 396336.71904973 1159 1.22324812
2020-02-22 1.2101 1.22554999 1.21 1.2256 114122.88383674 93867.22058143 404 1.21579059
2020-02-23 1.21786 1.22005 1.21553 1.25499999 314364.87746516 253430.70814067 815 1.24043719
2020-02-24 1.22144 1.2035 1.1955 1.243 476732.98142612 394190.73455037 986 1.20939672
2020-02-25 1.20344999 1.1 1.08 1.20889 1254270.52138729 1094743.92805082 2926 1.14572046
2020-02-26 1.08779 1.032 1.0051 1.11869 1590451.9604842 1508901.35151345 3339 1.05404634
2020-02-27 1.032 1.10873 1.032 1.13999999 1218817.5062703 1102279.08926521 2505 1.10572496
2020-02-28 1.10878 1.0798 1.0457 1.11124 591402.41322137 551098.41822382 1418 1.07313393
2020-02-29 1.0798 1.07 1.0458 1.0851 271182.80964197 254305.98930053 683 1.06636422
2020-03-01 1.07 1.04882 1.02725 1.08 325365.94969022 309352.71128965 732 1.05176369
2020-03-02 1.04789 1.07561 1.04092 1.0838 528139.12895058 491692.88783444 1207 1.07412399
2020-03-03 1.07005 1.07 1.06 1.08 282152.76044825 264527.25443625 848 1.0666302
2020-03-04 1.07 1.08705 1.05 1.0871 493791.19663144 461194.93688656 1188 1.07067783
2020-03-05 1.0843 1.11001 1.0843 1.12999999 525714.00828672 471846.5347052 2046 1.11416312
2020-03-06 1.1121 1.125 1.10171 1.14799999 581806.56262633 517740.37165967 1547 1.12374192
2020-03-07 1.12501 1.08 1.08 1.12999999 360355.22216115 326017.71038139 772 1.10532406
2020-03-08 1.0801 1.01784 0.9877 1.09813 1769048.93587658 1730454.48679201 2710 1.02230307
2020-03-09 1.01779 1.00193 0.98 1.02699999 985625.59440447 983068.1082044 1824 1.00260153
2020-03-10 1.01 1.01 1.0001 1.04949 682590.22735875 663993.55899063 1403 1.0280073
2020-03-11 1.01315 0.98 0.95 1.01953999 837507.31391503 849446.09009289 2279 0.98594522
2020-03-12 0.98 0.69899 0.59 0.98 3405384.57495806 4242536.15862253 7060 0.80267661
2020-03-13 0.69 0.81 0.66006 0.893 2998546.40655351 3752105.04162363 5784 0.79916376
2020-03-14 0.81 0.77209 0.75 0.83 500080.80106505 636212.552151 1172 0.78602787
2020-03-15 0.77175 0.79709 0.75536 0.8299 310737.31743935 390918.22342681 753 0.79489084
2020-03-16 0.79102 0.75078 0.7 0.79999 1110239.23546446 1494875.55839548 2762 0.74269676
2020-03-17 0.75 0.75999 0.7451 0.78 548032.03885726 721174.70078881 1441 0.75991578
2020-03-18 0.75979 0.75401 0.7418 0.7647 499122.65631617 662799.05657789 1235 0.75305275
2020-03-19 0.75786 0.8215 0.75151 0.88 2025512.5621147 2461425.55920878 3621 0.82290222
2020-03-20 0.82858 0.83972 0.77 0.92 2228332.50326063 2609517.6945093 3922 0.85392504
2020-03-21 0.83938 0.82224 0.79181 0.85 267320.3548406 327119.56894897 810 0.81719462
2020-03-22 0.82296 0.78 0.77 0.83 382519.68094961 480166.3310455 1246 0.79663994
2020-03-23 0.78 0.8106 0.77 0.828 465860.63861804 579064.12239214 1213 0.80450613
2020-03-24 0.81505 0.822 0.8055 0.8398 432828.44574391 524564.99142728 1113 0.82511881
2020-03-25 0.82579 0.82105 0.8001 0.8294 301275.19916284 369126.60653273 971 0.81618391
2020-03-26 0.82423 0.8518 0.82 0.8847 1132176.00716408 1323973.42875834 1793 0.85513499
2020-03-27 0.853 0.89005 0.83401 0.945 1897158.5058069 2117674.39823732 3339 0.89586884
2020-03-28 0.894 0.89905 0.86 0.9299 700788.6031516 781765.49683949 1492 0.89641792
2020-03-29 0.89975 0.875 0.85 0.9091 504542.04214452 576438.87292877 1378 0.87527414
2020-03-30 0.87211 0.88989 0.86 0.905 421441.93560729 474098.01605758 1121 0.88893418
2020-03-31 0.8832 0.88896 0.8763 0.91 520821.8174545 584357.51672083 1138 0.89127255
2020-04-01 0.88992 0.89694 0.88 0.9 373734.39145989 420246.20279501 933 0.88932247
2020-04-02 0.89795 0.9125 0.8902 0.93 828198.98895786 904661.59778272 2630 0.91547932
2020-04-03 0.91611 0.92834 0.911 0.93 522935.28417658 566272.74324568 1097 0.92346893
2020-04-04 0.9244 0.93 0.914 0.93389 284504.14454637 307324.85376919 689 0.92574401
2020-04-05 0.933 0.92989 0.923 0.9331 151467.00218815 163430.76164945 394 0.92679615
2020-04-06 0.92989 1.01475 0.9262 1.04999 1919092.15729729 1920792.08685503 3979 0.99911498
2020-04-07 1.01475 1.01699 0.99 1.06 1213549.90069337 1181444.6114686 2228 1.0271746
2020-04-08 1.01699 1.0142 0.9 1.079 1230555.2707601 1203836.17350876 1905 1.02219496
2020-04-09 1.0142 0.99211 0.99211 1.0201 391000.67725408 388409.91924489 749 1.00667016
2020-04-10 1.00615 0.985 0.94 1.00649 496695.81304451 513809.57849368 946 0.96669239
2020-04-11 0.98491 0.96301 0.95 0.9994 189020.27730993 193928.98617919 522 0.97468811
2020-04-12 0.96304 0.99014 0.96 1.06 993520.11758335 980806.0760288 1310 1.01296285
2020-04-13 0.99014 0.98184 0.96 0.99998 412613.4449682 421435.1304641 804 0.97906751
2020-04-14 0.98184 0.973 0.972 0.99 298410.09238727 303890.92890893 703 0.98196446
2020-04-15 0.97295 0.94838 0.93035 0.98868 542594.16360143 565254.81735535 1216 0.95991072
2020-04-16 0.9493 0.98018 0.94538 1 601969.00497008 612143.64615939 1144 0.98337867
2020-04-17 0.98 0.9904 0.9789 0.999 194987.55008346 197457.71981515 577 0.98749013
2020-04-18 0.98402 0.9987 0.98171 1.01 280482.04780151 281450.53801688 778 0.99655893
2020-04-19 0.9987 0.99746 0.9813 1 172755.79076826 174376.19858517 437 0.9907074
2020-04-20 0.99336 0.98516 0.9678 1.00099999 518258.75173077 526570.82746788 1274 0.9842147
2020-04-21 0.98458 0.9857 0.97121 0.9998 114533.2932687 116238.40691601 448 0.98533089
2020-04-22 0.9819 1.00065 0.975 1.0058 499236.18388392 500568.6404875 1252 0.99733811
2020-04-23 1.00065 1.03742 0.997 1.04838 1389401.17649172 1352976.12013199 3283 1.02692217
2020-04-24 1.0379 1.05119999 1.02143999 1.08 997208.79452931 943804.31837047 2708 1.05658426
2020-04-25 1.05119999 1.06 1.05119999 1.07 186733.48578118 176086.19803252 637 1.06046633
2020-04-26 1.06 1.0799 1.0555 1.08 289525.93367303 271345.97529968 635 1.06699918
2020-04-27 1.08 1.09989 1.07004 1.1 662733.13290004 607969.46260691 1973 1.09007634
2020-04-28 1.1 1.17 1.09012 1.18 2290338.94298204 1987191.97556226 4076 1.15255041
2020-04-29 1.17012 1.1934 1.16629999 1.22 1720134.74864235 1435256.81920367 3212 1.19848568
2020-04-30 1.1934 1.15999999 1.12 1.225 2238405.85944174 1908625.62218188 4122 1.17278414
2020-05-01 1.1565 1.17005 1.14999999 1.1948 498385.84500521 425628.66077588 928 1.17094051
2020-05-02 1.17005 1.18876 1.16301 1.195 518611.14713488 437411.87873012 776 1.18563571
2020-05-03 1.1851 1.172 1.1652 1.19 291689.96138671 247829.26879623 637 1.17697947
2020-05-04 1.17104999 1.18500999 1.16009999 1.2 1235724.13916359 1040496.31082411 1907 1.18762952
2020-05-05 1.18958999 1.1899 1.181 1.1998 360700.01872834 303139.23876017 1167 1.18988231
2020-05-06 1.18988999 1.22 1.18988999 1.2399 1582850.34752777 1300516.72392897 2990 1.21709342
2020-05-07 1.22 1.28 1.22 1.2899 1646148.51440485 1316750.75562582 3920 1.25015953
2020-05-08 1.28 1.21954 1.185 1.28499999 1818399.29645678 1470834.61715926 4659 1.23630439
2020-05-09 1.20932 1.09842 1.08010999 1.235 1479419.31393789 1276206.44380384 3507 1.15923197
2020-05-10 1.08959999 1.1375 1.05 1.14815 824556.18042321 748584.65267102 2181 1.10148688
2020-05-11 1.13748999 1.12082 1.09 1.18 1145347.30736802 1010886.51785935 3083 1.13301274
2020-05-12 1.12606 1.14999999 1.12021 1.15999999 505404.28119493 441909.88327313 1565 1.14368177
2020-05-13 1.14611 1.16001 1.13999999 1.1855 770228.73589229 659121.95525013 2176 1.16856786
2020-05-14 1.16062 1.15623 1.15507 1.19 597540.08021823 507176.11555577 2417 1.17817078
2020-05-15 1.15738999 1.14809999 1.1315 1.1725 388570.95150485 337462.87437098 3142 1.15144799
2020-05-16 1.14925 1.1632 1.14699 1.17 128968.432887 111130.45134576 1998 1.16051389
2020-05-17 1.1632 1.16607 1.15999999 1.17269 167131.10049343 143394.96717294 1704 1.16552975
2020-05-18 1.16602 1.16086 1.15999999 1.19 363747.27623191 311107.82649225 1359 1.16920001
2020-05-19 1.16091 1.175 1.1578 1.1759 268430.98637649 230028.08179715 1193 1.16694876
2020-05-20 1.16868 1.15372999 1.14999999 1.18 488096.98953088 419194.56156894 2429 1.16436861
2020-05-21 1.1595 1.1022 1.0899 1.15999999 1241838.39955219 1112756.83652107 4417 1.11600159
2020-05-22 1.09669 1.1317 1.095 1.14999999 429219.75849158 380164.63122345 1607 1.12903653
2020-05-23 1.12806 1.1222 1.101 1.1498 362281.29091298 321420.11625318 1112 1.12712699
2020-05-24 1.12202 1.09738 1.09 1.1372 431439.46469455 389077.18177863 1804 1.10887886
2020-05-25 1.09879 1.08691 1.08 1.10863 518195.91723058 475643.99181945 2918 1.08946171
2020-05-26 1.08691 1.04001 0.96 1.1 933271.60707593 899390.13686792 3821 1.0376716
2020-05-27 1.04023 1.06 1.0389 1.14989999 932438.57608457 858306.45444231 3293 1.08637022
2020-05-28 1.0637 1.08365 1.04267 1.09251 580902.63106876 542464.95791478 1899 1.07085743
2020-05-29 1.09 1.06519999 1.0637 1.1 315808.48409784 291498.05125991 1139 1.08339826
2020-05-30 1.06529999 1.10671 1.0638 1.13599999 510299.83439806 463781.93086824 1015 1.10030124
2020-05-31 1.10999 1.09949999 1.09 1.12999999 602760.84619356 542738.60128842 949 1.11059144
2020-06-01 1.09425 1.125 1.09 1.12999999 597902.53819155 537106.13642011 1552 1.11319252
2020-06-02 1.125 1.06301 1.06301 1.12999999 1020961.0662573 936594.36250326 2259 1.09007816
2020-06-03 1.06990999 1.055 1.04 1.095 815559.06747323 769882.16365896 3500 1.05932973
2020-06-04 1.05506 1.06882 1.0478 1.09 435583.7491833 409246.93319997 2129 1.06435433
2020-06-05 1.06119999 1.02756 1.02 1.0799 648066.83892918 623318.61313161 3325 1.03970397
2020-06-06 1.03726999 1.02923 1.02499999 1.05 74155.89557452 71617.40213456 339 1.0354452
2020-06-07 1.0303 1.02802 1.01 1.0484 328933.8587183 321409.01374732 1998 1.02341205
2020-06-08 1.02709 0.99737 0.9917 1.03275 546272.28719754 540668.02061992 2390 1.01036544
2020-06-09 0.99254 1.00279 0.99 1.0205 457210.86709889 456250.06285848 1603 1.00210587
2020-06-10 1.00001 1.0203 0.99833 1.02552 261388.83429713 259013.21625031 1305 1.0091718
2020-06-11 1.02034 0.97647 0.9596 1.02522 749215.3180998 760416.71078678 2016 0.9852694
2020-06-12 0.97019 0.99119 0.97 0.9999 236400.73935868 238272.83861905 1131 0.99214304
2020-06-13 0.9956 0.98949 0.9818 0.9956 70242.1281574 71235.88910138 360 0.98604971
2020-06-14 0.98594 0.97 0.962 0.991 190750.9720728 195651.8142277 793 0.9749512
2020-06-15 0.9754 0.98344 0.9501 1.01 476716.15689105 487342.29988746 1412 0.97819573
2020-06-16 0.99118 0.9951 0.98207 1.0098 319470.08663887 320093.79888989 1015 0.99805147
2020-06-17 0.99809 1.01 0.99311 1.0299 289893.16361578 286397.39982364 1414 1.01220599
2020-06-18 1.01089999 1.02404 1.0039 1.038 330144.47885761 323056.22850579 1314 1.02194122
2020-06-19 1.0206 1.0098 1 1.0297 349984.23244648 344204.1856659 1372 1.01679249
2020-06-20 1.0099 1.01262999 1.00099999 1.014 71125.28029956 70553.51463011 327 1.00810399
2020-06-21 1.01265999 1.01 1.0016 1.014 69312.9741657 68757.05533066 458 1.00808526
2020-06-22 1.01 1.0025 0.9912 1.01579 507666.18438111 506104.89578031 1565 1.00308491
2020-06-23 1.0011 0.9905 0.99 1.00499999 303973.31586101 305524.00180843 1077 0.9949245
2020-06-24 0.9905 0.984 0.96521 0.9929 419165.21231922 427212.44664807 1170 0.98116339
2020-06-25 0.984 0.9801 0.9708 0.987 231147.57257787 235740.50664566 732 0.98051699
2020-06-26 0.9819 0.99273 0.97 1.00479999 398931.07894099 402378.50703822 980 0.99143237
2020-06-27 0.99345 0.97459 0.961 1 249276.32782344 255111.27574785 704 0.97712783
2020-06-28 0.97556 0.98 0.9684 0.98805 119061.91869522 121953.74040212 528 0.97628755
2020-06-29 0.9801 0.9701 0.9625 0.9801 261066.32304812 268133.38961865 770 0.97364346
2020-06-30 0.97302 0.9671 0.9605 0.97872 232343.53806995 239632.00102533 753 0.96958476
2020-07-01 0.9671 0.95293 0.9521 0.97426 510077.04949499 529875.36735632 1119 0.96263589
2020-07-02 0.95356 0.95039 0.93259 0.95999 377282.9628683 397145.78369574 1122 0.94998607
2020-07-03 0.95 0.9585 0.94305 0.96554 220350.19517658 231093.39185663 742 0.95351145
2020-07-04 0.96169 0.952 0.94661 0.96544 61431.05109203 64258.52303194 363 0.95599849
2020-07-05 0.95614 0.94801 0.9449 0.96 50524.64943101 53158.43071612 274 0.95045411
2020-07-06 0.94832 0.9988 0.94832 0.9999 589138.10301166 596799.39687928 1433 0.98716269
2020-07-07 0.99894 1.02689999 0.98 1.03 829804.13122273 826800.67334812 1531 1.00363262
2020-07-08 1.0275 1.05207999 1.02716999 1.0899 1708639.46326398 1611150.27749742 3703 1.06050905
2020-07-09 1.06792 1.079 1.05094 1.12 1244651.5622806 1145879.48708664 2361 1.08619761
2020-07-10 1.077 1.084 1.05 1.0845 596420.79581113 559454.12664652 1264 1.06607631
2020-07-11 1.084 1.07641 1.07 1.08847999 95409.74254464 88537.93272366 358 1.0776143
2020-07-12 1.07647 1.0767 1.067 1.086 105522.57559058 98153.89838032 404 1.07507269
2020-07-13 1.07576 1.07229 1.067 1.0999 595020.17866779 548767.03797357 1479 1.08428556
2020-07-14 1.07244999 1.0676 1.05 1.09 828259.34349215 772360.18978426 1828 1.07237446
2020-07-15 1.0678 1.06575 0.99 1.07874 932797.38978288 882675.03165285 2190 1.05678461
2020-07-16 1.0658 1.04668999 1.03 1.073 323816.8342358 309510.55274537 1270 1.04622227
2020-07-17 1.05 1.04831 1.0401 1.079 365832.20208186 345951.18877515 1102 1.05746768
2020-07-18 1.0488 1.06212 1.0459 1.085 452521.0064926 422363.57419405 948 1.07140159
2020-07-19 1.07324 1.0656 1.06 1.08 127783.77880968 119484.95107994 395 1.069455
2020-07-20 1.06413 1.06002 1.05024999 1.079 285776.86022581 268735.71079411 977 1.0634123
2020-07-21 1.06092 1.0402 1.0402 1.074 294107.89716406 278710.73533905 905 1.05524423
2020-07-22 1.04614 1.04536999 1.02 1.06 361864.00512273 347429.65087907 1039 1.04154612
2020-07-23 1.04507 1.07166 1.0235 1.0889 624161.0033942 584257.26210435 1628 1.06829823
2020-07-24 1.07746 1.08 1.06098 1.08 159289.58558242 148223.85864431 610 1.0746555
2020-07-25 1.07995 1.11999 1.07000999 1.12 1016289.81398165 925583.98793882 1543 1.09799848
2020-07-26 1.11979999 1.12027 1.1007 1.14999999 829431.55786699 737431.96775652 1625 1.12475671
2020-07-27 1.12044 1.1366 1.1007 1.14989999 993854.77628051 879710.79546431 2129 1.12975171
2020-07-28 1.13101999 1.19751999 1.1041 1.1989 1717815.31371099 1487752.08450056 3106 1.15463814
2020-07-29 1.19751 1.2249 1.18334999 1.28 2205573.55313515 1797844.88614636 4023 1.22678745
2020-07-30 1.225 1.242 1.225 1.27899999 1107792.38635342 883850.92749509 2062 1.25337016
2020-07-31 1.242 1.34813 1.237 1.35 1714241.81723934 1316603.11032331 2988 1.30201866
2020-08-01 1.3477 1.59 1.29099999 1.599 3767835.52464187 2574158.01095085 5766 1.46371571
2020-08-02 1.595 1.51338 1.34 1.65 3541135.11147523 2367638.43820555 4808 1.49564015
2020-08-03 1.51756 1.64601 1.5001 1.7 2837528.06429532 1723943.25970966 5110 1.64595212
2020-08-04 1.64608 1.56642 1.49 1.6949 2219355.12010704 1385678.31507405 3575 1.60163805
2020-08-05 1.55269 1.60602 1.5509 1.65 1010603.51744862 624367.49276283 2298 1.61860367
2020-08-06 1.61508 1.638 1.6 1.65 1218068.28250084 746849.27226069 2183 1.63094258
2020-08-07 1.63262 1.595 1.52 1.65499 1101369.46321199 686971.62290001 2078 1.6032241
2020-08-08 1.595 1.61005 1.59 1.6398 277325.8458854 172466.3037903 741 1.60800017
2020-08-09 1.6177 1.6199 1.56 1.63866 687295.97141231 433239.1754612 1092 1.58641233
2020-08-10 1.61178 1.6602 1.59101 1.68 1358346.708011 832246.97996108 2316 1.63214375
2020-08-11 1.6602 1.52 1.50121 1.6862 1598565.97690938 1009009.61732962 2877 1.58429211
2020-08-12 1.52 1.54052 1.51 1.61 993228.40341102 635296.23671673 1746 1.56340986
2020-08-13 1.54052 1.56041 1.51 1.5998 979512.04001655 635760.00482041 2024 1.54069465
2020-08-14 1.57707 1.63001 1.556 1.65 1188169.70462515 734974.31186176 2310 1.61661392
2020-08-15 1.6338 1.638 1.601 1.6499 274429.0921537 168711.11160527 726 1.62662132
2020-08-16 1.63107 1.63036 1.61285 1.6466 213651.72933763 131106.18202778 618 1.62960835
2020-08-17 1.63124 1.75992 1.63 1.7641 2258538.88827194 1315442.29925153 3687 1.71694257
2020-08-18 1.75928 1.67753 1.6545 1.7641 1501502.88582798 881070.91844129 2609 1.70417937
2020-08-19 1.66999 1.64378 1.6053 1.67853 1259785.17780199 769625.47025812 2074 1.63688082
2020-08-20 1.63115 1.63815 1.62 1.68 734006.16401449 442466.04124563 1511 1.6588983
2020-08-21 1.63493 1.5979 1.58 1.652 1016609.30946626 630324.33178249 2069 1.61283526
2020-08-22 1.5987 1.6198 1.58353 1.63467 254470.02952831 158232.37641922 550 1.60820456
2020-08-23 1.615 1.616 1.6 1.635 135355.84290032 83581.74006552 413 1.61944274
2020-08-24 1.62 1.623 1.615 1.65 374769.92082828 229529.8536975 898 1.63277201
2020-08-25 1.623 1.57851 1.5423 1.64 1056237.83125781 667990.30151145 2568 1.58121731
2020-08-26 1.56291 1.57 1.551 1.61 681136.52488329 431035.3588239 1421 1.58023352
2020-08-27 1.56976 1.48939 1.45 1.57 1162835.28999577 771118.43345927 2609 1.50798533
2020-08-28 1.48731 1.4885 1.47 1.52991 487851.72058012 325318.57005711 1006 1.49961227
2020-08-29 1.48999 1.516 1.47121 1.5225 210123.40760178 140499.63365023 562 1.49554416
2020-08-30 1.50433 1.5331 1.50433 1.55 222722.709433 145129.56194158 618 1.53464743
2020-08-31 1.5331 1.54045 1.514 1.57 525982.55936405 339742.71679823 1198 1.54817905
2020-09-01 1.5456 1.59656 1.53465 1.621 1031622.37597098 650119.7821932 1754 1.58681892
2020-09-02 1.60072 1.5027 1.471 1.62 1097632.43118649 721813.27827455 1903 1.52065979
2020-09-03 1.51199 1.34015 1.3 1.51255 1994505.27902649 1414247.92774015 3044 1.41029393
2020-09-04 1.34030999 1.39597 1.33674 1.45219 831849.25546635 597147.64494315 1687 1.39303782
2020-09-05 1.40234 1.28768 1.25 1.40518 556722.37960215 425427.63170698 1146 1.30861828
2020-09-06 1.28499999 1.30021 1.2699 1.34 239831.7704948 183684.85297253 526 1.30566982
2020-09-07 1.30844 1.29495 1.22 1.31989 488619.75959614 383740.9208305 737 1.27330637
2020-09-08 1.2949 1.27 1.25035999 1.3196 462874.15875897 359292.79288828 1261 1.28829235
2020-09-09 1.27 1.31449 1.27 1.32 353857.11268549 271586.12389284 1101 1.3029278
2020-09-10 1.31449 1.3045 1.3045 1.3499 442846.2358823 333990.82002021 1059 1.32592337
2020-09-11 1.30661999 1.31519999 1.29 1.35 443372.89253427 339386.38154024 852 1.30639565
2020-09-12 1.30152 1.32077 1.30141 1.32549999 140553.77476725 106852.90984156 258 1.31539491
2020-09-13 1.32121 1.30031999 1.2923 1.35 240322.94165133 181975.4348545 604 1.32063397
2020-09-14 1.30005 1.32 1.3 1.3485 318722.73896433 240360.75002923 875 1.32601824
2020-09-15 1.32 1.28858999 1.26122 1.345 559260.59990076 426217.22179756 1370 1.31214923
2020-09-16 1.29058 1.3358 1.28 1.3501 590415.61441827 447481.00844175 1103 1.31942049
2020-09-17 1.33739999 1.32108 1.3103 1.34393 276944.06756565 208985.33014873 614 1.32518424
2020-09-18 1.32732999 1.36067 1.32044 1.375 307657.56140071 228091.03470641 925 1.34883671
2020-09-19 1.365 1.36075 1.35111 1.3951 209476.98830718 152195.20877747 599 1.37637045
2020-09-20 1.3685 1.33522 1.325 1.3685 105685.21145002 78683.40218097 381 1.34317033
2020-09-21 1.33552 1.27499999 1.26501 1.3492 584804.48097147 451726.87641077 1535 1.29459749
2020-09-22 1.28087 1.2881 1.27 1.33 365473.84808833 283090.19843727 926 1.29101554
2020-09-23 1.2881 1.27725 1.2535 1.31549 320481.16680315 249204.84859453 1086 1.28601497
2020-09-24 1.27594999 1.29746 1.2652 1.31 355411.19167032 275995.13295322 950 1.28774441
2020-09-25 1.29853 1.35 1.28 1.39 629137.29639952 470296.99124951 1363 1.33774467
2020-09-26 1.35 1.35977 1.33 1.35999 104154.84246173 77669.80505249 454 1.34099528
2020-09-27 1.3598 1.35697 1.32441 1.3598 123450.56499205 92026.78025369 345 1.34146348
2020-09-28 1.35047 1.35581 1.35001 1.39 397979.05936817 290029.0319061 1167 1.37220421
2020-09-29 1.35985 1.35635 1.29 1.3899 459051.79366776 339634.84110164 957 1.35160395
2020-09-30 1.34761 1.36114 1.34101 1.385 271023.04370769 198442.73833172 661 1.36574936
2020-10-01 1.361 1.351 1.34 1.37521 336223.06609585 248050.91138131 813 1.35545991
2020-10-02 1.351 1.34517 1.30121 1.36 319763.02084295 240645.45462888 845 1.32877232
2020-10-03 1.3403 1.34278 1.33 1.36 45086.14550624 33594.86092195 240 1.34205483
2020-10-04 1.34 1.41762 1.33 1.448 622888.15738487 447675.32390517 1079 1.39138372
2020-10-05 1.42981 1.41474 1.36 1.44541 521255.59739914 370492.95272569 1079 1.40692446
2020-10-06 1.42846 1.3842 1.35802 1.448 367465.91839611 263222.73816687 980 1.3960265
2020-10-07 1.37609 1.39051 1.3725 1.41 318863.10970452 228110.73327529 622 1.39784351
2020-10-08 1.40486 1.41851 1.38162 1.42 311281.04641918 220970.45801794 666 1.40869982
2020-10-09 1.41024 1.42 1.39 1.43 465797.80877345 331849.32390146 894 1.40364248
2020-10-10 1.42 1.41088 1.3901 1.42376 205491.42880949 145805.00783282 432 1.40935782
2020-10-11 1.41066 1.41652 1.4 1.43 128339.58275968 90677.96965406 322 1.41533366
2020-10-12 1.41 1.4176 1.39 1.43 165181.03781043 116867.92831417 496 1.41339921
2020-10-13 1.41906 1.43 1.41 1.43469 249964.91689417 175752.79095102 798 1.4222529
2020-10-14 1.42791 1.40147 1.394 1.43 421543.02957635 299925.92213631 945 1.40549048
2020-10-15 1.4031 1.39877 1.388 1.40499 343482.33212333 246425.08957042 845 1.39386104
2020-10-16 1.3991 1.37054 1.36 1.3991 499233.03420977 363020.92531893 1011 1.37521834
2020-10-17 1.37488 1.37129 1.37013 1.39347 103909.94070587 74945.04812036 246 1.38648174
2020-10-18 1.37532 1.38395 1.37042 1.38994 48297.90750595 34904.89639234 206 1.38370006
2020-10-19 1.38 1.38723 1.3734 1.40849 282562.37132978 202411.92661263 829 1.39597688
2020-10-20 1.38721 1.3721 1.36 1.4 462136.13654384 336685.94552645 1100 1.37260299
2020-10-21 1.3826 1.41008 1.3723 1.42 622607.84683643 442596.21025894 1352 1.40671752
2020-10-22 1.41004 1.4265 1.4037 1.47379 854845.32633391 592957.12555706 1795 1.44166464
2020-10-23 1.4265 1.42213 1.4001 1.4405 360457.97394167 253156.97168193 840 1.42385165
2020-10-24 1.42222 1.42977 1.41301 1.44 145414.46102965 101523.71884487 385 1.43232007
2020-10-25 1.42522 1.42932 1.42 1.4449 165242.63681662 115646.67532324 388 1.42885765
2020-10-26 1.43718 1.4 1.38441 1.44148 518360.4767771 367061.93872369 1099 1.41218803
2020-10-27 1.4 1.4399 1.4 1.44388 457978.85528766 320263.09816632 1005 1.43000819
2020-10-28 1.43284 1.41019 1.4023 1.4495 465071.40206894 327599.6776701 1002 1.41963327
2020-10-29 1.41019 1.4099 1.4 1.42 327474.92055289 231754.79512269 756 1.41302327
2020-10-30 1.4072 1.38497 1.3685 1.41212 535440.07487691 386117.31909813 994 1.38672897
2020-10-31 1.38012 1.39 1.3715 1.40217 243284.84666425 175346.3980867 502 1.38745277
2020-11-01 1.39087 1.39899 1.38 1.39899 141445.25268528 102253.10672444 278 1.38328562
2020-11-02 1.39106 1.36 1.36 1.39893 387571.6779057 282921.79131002 716 1.3698898
2020-11-03 1.36 1.37678 1.33 1.4 473916.08405176 346213.92040418 1192 1.36885334
2020-11-04 1.37678 1.3655 1.3451 1.3874 479612.07902297 351918.53577671 915 1.36284972
2020-11-05 1.3696 1.38998 1.341 1.4 1089417.14226316 793379.92046011 1700 1.37313425
2020-11-06 1.38521 1.43082 1.38 1.44917 1095860.97481987 773102.35407794 1728 1.41748498
2020-11-07 1.43083 1.359 1.3257 1.43826 1349811.66357053 966293.10382401 1363 1.39689671
2020-11-08 1.359 1.38392 1.357 1.395 231021.83137093 166830.66553125 466 1.38476838
2020-11-09 1.38 1.37381 1.33 1.39499 576628.21036933 423702.80582526 1110 1.3609261
2020-11-10 1.37002 1.39738 1.36003 1.4299 530605.90484573 379301.90689868 1251 1.39890123
2020-11-11 1.38824 1.39899 1.38102 1.42 635138.83445628 452713.75892374 1172 1.40295898
2020-11-12 1.39262 1.39998 1.39 1.40988 320883.89071297 229576.61161666 974 1.3977203
2020-11-13 1.4 1.478 1.39 1.478 1210486.56666224 844388.07772515 1931 1.43356662
2020-11-14 1.47194 1.49339 1.43 1.49849 977867.95617779 666732.01851244 1050 1.46665816
2020-11-15 1.4933 1.47182 1.45361 1.4999 593011.06637703 400395.46875531 659 1.48106338
2020-11-16 1.47045 1.57125 1.47045 1.59 1229907.03183775 797004.48884216 2610 1.54316198
2020-11-17 1.57988 1.62397 1.57988 1.65 2005378.04983327 1234087.94880839 3673 1.62498795
2020-11-18 1.62398 1.59145 1.50255 1.62436 1339474.5701862 852203.37642409 2570 1.57177806
2020-11-19 1.59809 1.61977 1.55 1.63 1021619.98002926 637177.6763863 1890 1.6033518
2020-11-20 1.61977 1.82472 1.60128 1.85 3220700.0252645 1861371.79492187 5067 1.73028302
2020-11-21 1.81011 2.45989 1.77 3 18811045.32097501 8230271.88691861 18592 2.28559221
2020-11-22 2.45976999 2.43013 2.2 2.595 8680770.02868064 3559971.21527743 9436 2.43843826
2020-11-23 2.43857 3.3018 2.42021 4 33832050.53279248 10863061.83366424 28658 3.11441203
2020-11-24 3.30261 3.66012 3.2 4.2 43849724.2679891 11772236.75823757 32465 3.7248422
2020-11-25 3.68 3.31053 3.00501 3.89 23524325.52667866 6678732.05248897 18416 3.52227418
2020-11-26 3.31998 2.93 2.40101 3.4 31202930.72329737 10763185.40915342 24258 2.89904238
2020-11-27 2.94 3.02013 2.8 3.15846 9032978.01585334 3018469.14374129 8606 2.99256927
2020-11-28 3.0201 3.3298 2.95 3.49 12071012.44768957 3633674.58079067 9134 3.32198499
2020-11-29 3.31207 3.4 3.201 3.45 7037413.19493194 2100562.05928699 6294 3.35025245
2020-11-30 3.40977 3.46 3.3 3.6 9439259.37293933 2740966.66816423 8803 3.44377021
2020-12-01 3.47 3.23218 3.1 3.59 11463281.43142269 3435126.06258355 9695 3.33707736
2020-12-02 3.25 3.2799 3.15025 3.34 3960212.28224117 1212013.57414055 4445 3.26746528
2020-12-03 3.28952 3.24403 3.235 3.3399 2741568.59609965 832580.42467131 3238 3.29285738
2020-12-04 3.24397 2.97995 2.85 3.263 8323632.27296528 2737095.01048026 8318 3.04104616
2020-12-05 2.98014 3.17783 2.97 3.26 4221279.23377494 1350043.55311261 3682 3.12677263
2020-12-06 3.16019 3.19 3.06 3.24 2639052.74750408 834735.97345635 2838 3.16154189
2020-12-07 3.18 3.1202 3.07 3.20999 2280958.76696116 728371.52468332 3520 3.13158695
2020-12-08 3.1202 2.9 2.85 3.1388 4989314.45981728 1676867.07612018 6382 2.97537862
2020-12-09 2.8909 2.9882 2.65 3.15 7652423.32418514 2631155.193769 6990 2.90838919
2020-12-10 2.98 2.8001 2.77021 3.06997 3709697.55161438 1271094.03515153 4986 2.91850756
2020-12-11 2.80012 2.78008 2.7 2.98 6001740.34236073 2127227.46491649 5163 2.82139096
2020-12-12 2.79438 2.56002 2.5 2.79438 7203824.70197443 2730107.53017145 6308 2.63865969
2020-12-13 2.56199999 2.62996 2.50501 2.72549 2717699.43783651 1033731.84244002 3353 2.62901782
2020-12-14 2.62996 2.58 2.5002 2.64448999 2050235.61213539 804510.4569963 3695 2.5484263
2020-12-15 2.575 2.29264 2.21378 2.58998999 6568564.06420186 2745833.01256822 6290 2.39219356
2020-12-16 2.29264 2.8486 2.25 2.95 11714440.30233628 4404688.99671974 11769 2.65953857
2020-12-17 2.8486 2.98 2.66 3.26 16764172.13904448 5642426.19069846 15254 2.97109285
2020-12-18 2.9797 2.94 2.82 3.00999 4666069.81469479 1589711.78543716 5130 2.93516715
2020-12-19 2.94 2.90089 2.87351 3.09 4469167.0073015 1498268.03553035 4750 2.98288884
2020-12-20 2.91878 2.88918 2.77 2.95 2644984.44250056 916934.93828856 3395 2.88459336
2020-12-21 2.88918 2.56999999 2.52 2.88919 5699437.77355979 2109886.29814082 8300 2.7013009
2020-12-22 2.57938 2.14041 2.08 2.60989 13513546.52955828 5687732.64103724 13637 2.37591099
2020-12-23 2.14041 1.4518 1.18 2.18799 23199776.4010405 14104687.0570175 24891 1.64482744
2020-12-24 1.4518 1.87611 1.3 1.96 13875928.13140985 8581516.47120644 12190 1.61695525
2020-12-25 1.87 1.64999 1.50001 2 15652813.08091079 8837011.90124147 14290 1.77127894
2020-12-26 1.6402 1.5835 1.52 1.74 7769269.49154994 4843828.9286096 8350 1.60395208
2020-12-27 1.5835 1.49487 1.42 1.66 6290567.2679858 4131314.24175328 7921 1.52265523
2020-12-28 1.48058 1.25981 1.17 1.61 8854667.06910315 6438716.86966365 13074 1.3752223
2020-12-29 1.25502 1.05999 0.91 1.33 14304117.10107593 12732159.92278301 20455 1.12346351
2020-12-30 1.05094 1.13928 1.02011 1.2421 5443272.62979642 4773743.17537014 9321 1.1402525
2020-12-31 1.14665 1.16902 1.11 1.19998999 2866776.14427247 2475823.21513455 4236 1.15790825
2021-01-01 1.16195 1.23096999 1.16195 1.3 4114139.87263926 3297743.07570949 5696 1.24756228
2021-01-02 1.23901 1.1768 1.08203999 1.24408 4390587.64407555 3760517.59335393 6197 1.16754875
2021-01-03 1.1768 1.229 1.1201 1.24 4205145.74531544 3565247.46632485 6614 1.17948214
2021-01-04 1.2291 1.25655999 1.18011 1.35 5361303.87731415 4299523.72643478 8186 1.24695296
2021-01-05 1.25657 1.201 1.19 1.32 4442182.46004107 3620191.6055642 7760 1.22705727
2021-01-06 1.201 1.40425 1.18 1.45 10023569.91554476 7576119.07855565 14058 1.32304809
2021-01-07 1.40444 1.73016 1.4 2.245 39519216.67774852 21678231.69022859 45937 1.82299078
2021-01-08 1.73016 1.75652 1.62 1.92998 11554196.59019934 6568623.26266345 16759 1.75899821
2021-01-09 1.75 1.83348 1.72011 1.85 4976544.10075274 2782606.74860968 7945 1.78844678
2021-01-10 1.83346 1.62073 1.4405 1.97 13578939.22168125 7701722.42356798 15524 1.7631042
2021-01-11 1.60923 1.59488 1.43 1.64 8522455.99730917 5576145.51110625 12261 1.52837761
2021-01-12 1.59151 1.60008 1.55131 1.72 4793543.37691342 2912512.38020815 7868 1.6458448
2021-01-13 1.6 1.55008 1.51263 1.64 4294878.41712153 2691519.94817572 5818 1.59570744
2021-01-14 1.55018 1.56366 1.5201 1.59999 3635214.24141484 2319484.4215268 6048 1.56725098
2021-01-15 1.56009 1.5 1.41 1.5637 3503345.31485938 2349513.23252745 5982 1.49109409
2021-01-16 1.50483 1.52632 1.49 1.57 1870463.99414794 1225549.30766967 3678 1.526225
2021-01-17 1.52049 1.47299 1.46001 1.5291 1223412.76213917 820851.29541742 2612 1.49041948
2021-01-18 1.47299 1.52 1.4572 1.53 1340125.7441798 891942.94235179 3465 1.50247922
2021-01-19 1.52 1.575 1.51005 1.72722 5134893.7352964 3183163.04479205 8294 1.61314191
2021-01-20 1.58 1.59038 1.52 1.68 2714707.18661419 1716897.9350824 4386 1.58116981
2021-01-21 1.59397 1.441 1.32024 1.6449 4242679.5418296 2884246.50706313 6593 1.47098368
2021-01-22 1.45582 1.51983 1.41 1.54498 2054618.0239948 1377986.17669053 4076 1.49102948
2021-01-23 1.51996 1.49413 1.46201 1.53 968107.28472794 645047.51888407 2340 1.50083095
2021-01-24 1.5015 1.50142 1.48 1.53 1521634.4882679 1012602.96799736 2594 1.50269605
2021-01-25 1.50758 1.49479 1.469 1.5449 1940614.3884637 1300688.52875522 3254 1.49199008
2021-01-26 1.49515 1.44 1.41101 1.5055 1394597.19188503 959983.62419831 2959 1.45273018
2021-01-27 1.4404 1.38 1.33 1.45638 2917793.26869865 2100440.74058956 4588 1.38913382
2021-01-28 1.38 1.44 1.38 1.4659 1273059.73730305 893303.09398927 3043 1.42511511
2021-01-29 1.44001 1.56608 1.41 1.7 7033819.35137677 4512867.39320211 8666 1.55861423
2021-01-30 1.56515 2.29928 1.53101 2.89 51974881.20734983 24275697.54728239 43940 2.14102524
2021-01-31 2.29968 2.6999 2.10101 2.75 40268209.43394381 15616557.32699709 38951 2.57855867
2021-02-01 2.6999 2.13999 1.85 4.2 110910645.92458303 39233103.97883875 84529 2.82696587
2021-02-02 2.13999 2.0402 1.901 2.22 15950633.25355248 7751245.78634112 18478 2.05781543
2021-02-03 2.04998 2.09785999 2.02 2.25 11465489.06129624 5458284.39971074 14870 2.10056644
2021-02-04 2.09985 2.40478 2.04999999 2.618 31398318.7118001 13331530.59035753 29500 2.35519233
2021-02-05 2.42 2.36439 2.3112 2.48999 12484834.6755025 5191937.20388285 14718 2.40465825
2021-02-06 2.36412999 2.39299 2.3201 2.4691 6543206.82588895 2733540.93842878 9558 2.39367434
2021-02-07 2.39 2.30909 2.2 2.41 6471762.06144619 2795763.16750773 9168 2.31484631
2021-02-08 2.30851 2.41819 2.2902 2.4469 9132848.05154516 3843385.64432498 10929 2.37625075
2021-02-09 2.41006 2.63645 2.4 2.69242 15374299.54179551 6085595.69492079 16419 2.52634258
2021-02-10 2.63645 2.79013 2.54999999 2.90989 28767825.60885419 10496676.29262954 24903 2.74066045
2021-02-11 2.79027 3.02996 2.73 3.06999 14415368.99616245 5046740.838294 15727 2.85637195
2021-02-12 3.02998 3.47 2.9 3.4999 37352740.86986907 11683496.82291549 33651 3.19705148
2021-02-13 3.47 3.37638 3 3.49 23736218.46787473 7151816.59037501 22190 3.3189076
2021-02-14 3.37625 3.15 2.9001 3.41998 21866468.25122211 6756886.74042414 17809 3.23617504
2021-02-15 3.15 3.12 3.0011 3.259 15295676.64454445 4889347.22072638 13628 3.12836784
2021-02-16 3.12 2.89539 2.751 3.1655 19207199.54833334 6546134.74802764 18010 2.93412835
2021-02-17 2.89998 3.0183 2.78 3.08999 14109001.81801829 4759757.20949129 14003 2.9642272
2021-02-18 3.02 2.89121 2.86022 3.07 9798303.81914785 3317231.21227819 10771 2.95375968
2021-02-19 2.89121 3.07 2.89121 3.19 13921946.163487 4543971.04423511 15293 3.06382809
2021-02-20 3.07 2.95369 2.80121 3.1409 14813207.22887326 4931526.90953462 13764 3.00377702
2021-02-21 2.9536 2.9724 2.90038 3.0898 5896128.56514621 1966291.63023427 7138 2.99860329
2021-02-22 2.97918 3.02878 2.9079 3.47 34589187.55920961 10813769.02403849 27610 3.19862459
2021-02-23 3.02839 2.73324 2.4402 3.13999 21429813.36542077 7882626.74184866 22733 2.71861323
2021-02-24 2.7393 2.60022 2.52999999 2.8 7899550.5873512 2975409.96685964 10695 2.65494526
2021-02-25 2.60048 2.50999999 2.37001 2.63997 7152597.61188299 2806233.30236904 8843 2.548825
2021-02-26 2.51259 2.48 2.37571 2.5398 3933284.39216867 1594309.94168768 5765 2.46707637
2021-02-27 2.48 2.46101 2.45 2.59 2209868.16950175 878994.859099 3848 2.51408543
2021-02-28 2.4698 2.44546 2.25999999 2.47983999 5230173.42084877 2218673.63308634 6410 2.35734239
2021-03-01 2.44233 2.52063 2.41 2.58869 5333495.67630269 2138943.1463338 6699 2.49351914
2021-03-02 2.52576 2.48263 2.42301 2.56549 4080769.81957337 1637820.04070304 5716 2.4915862
2021-03-03 2.4823 2.56 2.46 2.6 7685783.3381267 3010630.53002553 8310 2.55288161
2021-03-04 2.56219999 2.67457 2.51149999 2.8 13414595.3452089 5083017.87195494 12105 2.63910056
2021-03-05 2.67451 2.63001 2.61 2.7199 2687682.43117568 1015427.12585362 4966 2.64684915
2021-03-06 2.63282999 2.6126 2.59001 2.6998 3665701.07986118 1399346.07158169 5461 2.61958149
2021-03-07 2.61113 2.6187 2.58 2.65499 2437927.15871102 932692.3714801 4197 2.61385986
2021-03-08 2.62066 2.66197999 2.58 2.7209 9457992.87677005 3554430.22852844 11339 2.66090266
2021-03-09 2.66062999 2.67 2.6 2.89849 14365813.62549455 5277265.09766996 15927 2.72220806
2021-03-10 2.67 2.60997 2.59 2.715 6480682.07817547 2439792.40217308 8661 2.65624324
2021-03-11 2.61 2.54992999 2.49 2.6395 9637434.37673914 3788377.17911005 10228 2.54394795
2021-03-12 2.54999999 2.47834999 2.3333 2.56676 11577721.53747076 4681325.52005715 13573 2.47317164
2021-03-13 2.47705999 2.54006 2.44 2.59912 8651359.89964936 3426861.66857933 10025 2.52457225
2021-03-14 2.54006 2.50999 2.47133 2.54999999 3369184.86105908 1341839.22038584 5064 2.51087075
2021-03-15 2.5097 2.49998 2.45 2.54248 6097899.64671944 2447335.78030571 6357 2.49164814
2021-03-16 2.49998 2.68789 2.49002 2.97 17899669.16341766 6672057.32223858 14443 2.68278108
2021-03-17 2.68789 2.63023 2.6 2.74962 6042908.19684836 2281662.10793847 6353 2.64846761
2021-03-18 2.63023 2.63757 2.60849999 2.6996 3120295.22893389 1177806.4703291 5056 2.64924273
2021-03-19 2.63757 2.62815 2.59166 2.66499 3068354.54565272 1171169.43510236 4049 2.61990661
2021-03-20 2.62521 2.92 2.62119 3.1 23786559.14162891 8213408.18180991 16755 2.89606441
2021-03-21 2.92378 2.88998 2.77503 2.99969 7304847.96226263 2560263.34172806 6381 2.85316273
2021-03-22 2.88998 3.20008 2.85002 3.35 28732305.07485649 9015430.86010655 20882 3.18701407
2021-03-23 3.2001 3.0428 3 3.28989 8772469.62140098 2796840.97974895 8917 3.1365636
2021-03-24 3.0415 2.74012 2.67 3.1411 10496486.08430732 3620420.60795045 8991 2.89924492
2021-03-25 2.74917 3.03398 2.7 3.06 8177548.24779291 2826921.03277258 7492 2.89274024
2021-03-26 3.03 3.19937 3.01007 3.28 11393010.67030346 3583156.63154669 10915 3.17960163
2021-03-27 3.19 3.135 3.07001 3.2411 3996524.5181966 1265911.45910264 4621 3.15703321
2021-03-28 3.13886 3.17672 3.1 3.1995 3098239.3383612 988469.95408449 3526 3.13437887
2021-03-29 3.17004 3.23962 3.14101 3.26 6423754.20526233 1999955.05933367 7277 3.21194927
2021-03-30 3.23002 3.25 3.22001 3.35 8018440.52168255 2443711.62309623 8237 3.28125481
2021-03-31 3.25044 3.26795 3.1 3.33 8283598.03475795 2602452.21079674 7692 3.18299717
2021-04-01 3.26784 3.24006 3.15054 3.3 5282013.64501975 1638152.66595229 5566 3.22437203
2021-04-02 3.24006 3.54812 3.223 3.63269 15003206.65889198 4386005.70452128 11598 3.4206993
2021-04-03 3.54741 3.431 3.3 3.65 10975516.23884209 3143480.12450653 10012 3.49151761
2021-04-04 3.43134 3.94 3.374 3.99633 14233925.27553928 3888347.2887814 9703 3.66066202
2021-04-05 3.94 4.83547 3.81001 5.37999 94113726.60985833 19987316.89670509 59398 4.70867235
2021-04-06 4.83551 6.11992 4.81229999 6.31998 113273143.47591086 19796292.11539369 58790 5.72193736
2021-04-07 6.11988 5.29983999 4.9 6.15 52839018.54210103 9906321.44425366 29401 5.33386876
2021-04-08 5.2998 5.78 5 5.9899 35820808.57153582 6351973.88722056 21788 5.63931924
2021-04-09 5.78 5.97999 5.57212 6.14989 20430329.52943262 3468261.08040116 16816 5.89065501
2021-04-10 5.97998 8.18756999 5.88002 8.4 125647003.90312415 17112330.06764843 73231 7.34248366
2021-04-11 8.18745 7.6003 7.37001 8.39 76865595.9514386 9791116.38642324 38257 7.8505446
2021-04-12 7.6003 8.21 7.5 8.3 67187152.76688288 8542935.07348713 31132 7.86464513
2021-04-13 8.21 10.53999999 8.1708 15 194444798.00421157 18716745.66558431 108109 10.38881445
2021-04-14 10.54823 9.99998 8.9 11.55 103657492.1274757 10063382.60464588 57617 10.3004622
2021-04-15 9.9899 9.85 9.4 10.5 46263513.94299138 4628750.56108546 31030 9.99481681
2021-04-16 9.86 9.09 8.1 10.023 82870388.4043157 9092548.69443585 45657 9.11409893
2021-04-17 9.09 8.4 8.31 9.7433 27004752.64573492 2991109.59740635 18506 9.0283394
2021-04-18 8.4099 8.38998999 7 8.55 50816628.52959488 6500451.70696326 32339 7.81739959
2021-04-19 8.37005 7.14499 7.01 9 45588532.75599552 5749093.47106053 26295 7.92969065
2021-04-20 7.14082 8.15052 7.03 8.29998999 25781473.0489021 3341152.52337498 18454 7.71634125
2021-04-21 8.199 7.36874 7.18 8.199 21333718.14444737 2803571.28816876 15003 7.60947946
2021-04-22 7.36 5.7494 4.92001 7.79 45029188.99277813 6893411.14981649 28485 6.53220706
2021-04-23 5.7491 6.41 5.40501 6.65 38928933.88818034 6399312.35037455 19581 6.08329954
2021-04-24 6.41 6.04021 5.94028 6.49938 14411129.15348376 2356016.42294122 9878 6.11673544
2021-04-25 6.04021 6.35016 5.41913 6.44 33114073.31877818 5533409.2370664 13880 5.98438899
2021-04-26 6.36998 7.8567 6.26007 8 55986829.38283227 7888714.74038835 32520 7.0970787
2021-04-27 7.82885 7.78007 7.4 8.05 32403013.12098143 4167002.40795799 19839 7.77609656
2021-04-28 7.80927 7.48031 7.15 7.81963 31191726.79635654 4209077.01580596 14356 7.4105859
2021-04-29 7.48035 7.49969 7.25 7.55989 11391868.80335827 1532743.55414664 9137 7.43233841
2021-04-30 7.5 8.80979 7.49 8.89 55762040.12206527 6600532.65009042 30747 8.44811215
2021-05-01 8.8097 8.8903 8.36999999 9.09999 29799846.03426563 3413778.17742972 16267 8.72928599
2021-05-02 8.9085 8.71001 8.44999999 8.90999 13943019.72397384 1612939.20365094 9193 8.6444794
2021-05-03 8.71965999 8.0787 7.75 8.85 24360530.63396555 2883573.32521172 17231 8.44803578
2021-05-04 8.07841 7.9801 7.30001 8.31999 23843504.92686052 3045964.69660348 16957 7.8278993
2021-05-05 7.9826 9.1 7.7555 9.29989999 38662828.45461405 4438892.78675163 23401 8.71001628
2021-05-06 9.09999 8.31962 8.05002 9.23699 21755559.0768241 2494683.95027253 15135 8.72076764
2021-05-07 8.31961 8.53032999 8.19999999 9 13373702.57109549 1566517.9982264 9334 8.53721603
2021-05-08 8.53999999 8.33033 8.22 8.59889 9383694.02114568 1123014.62491237 7091 8.35580749
2021-05-09 8.34667999 8.22001 7.8 8.51473 16018118.49609204 1970146.03082548 9737 8.13042193
2021-05-10 8.22001 7.46011 7 8.51 24462224.96075225 3136366.34884985 17920 7.79954324
2021-05-11 7.46011 8 7.4 8 13353977.21758015 1716642.77062316 10696 7.77912414
2021-05-12 7.9999 7.14 6.46102 8.04518 22804145.98121202 3110574.06980993 16070 7.33116957
2021-05-13 7.13914 7.11855 6.40001 7.39963 27463458.72888528 3959755.85184826 14204 6.93564445
2021-05-14 7.11 7.45657 7.04001 7.7 10840668.62358594 1458660.37449652 8970 7.43193468
2021-05-15 7.45999 8.1056 7.08 8.35 28640683.01383371 3645834.08197798 15643 7.85572858
2021-05-16 8.11999999 7.38102 7.21001 8.42 18505435.56181956 2362286.18825691 11202 7.83369756
2021-05-17 7.38105 8.10954 7.1 8.25 25155211.40520703 3182106.2431327 13606 7.90520789
2021-05-18 8.11022 8.02 7.96926 8.99 38367812.48420498 4551169.66004458 18948 8.43031909
2021-05-19 8.0127 6.05158 4.36259 8.17538 58763410.60098495 8970632.09534926 36158 6.55064325
2021-05-20 6.09039 6.31182 6.03082 7 21869786.27776414 3357831.96423617 12914 6.51306751
2021-05-21 6.34992 5.26999999 4.8 6.34994 21091568.30603303 3752081.71643699 15369 5.62129769
2021-05-22 5.31142999 5.10459 4.53016 5.39071 11961374.16788239 2390560.80364384 10115 5.00358499
2021-05-23 5.09906 4.40726999 3.61001 5.18562 19804112.28826471 4744978.00982206 16276 4.17369948
2021-05-24 4.40997 5.2005 4.27109999 5.75 16252199.08207367 3249426.01046195 14264 5.00155997
2021-05-25 5.2001 5.33707 4.77001 5.56873 10236068.111718 1998737.80446386 8924 5.12126607
2021-05-26 5.32995 5.18269999 5.07034 5.62 11783726.28497635 2186138.81973581 9321 5.39020037
2021-05-27 5.18264 5.22969 5.07 5.49589 6395972.61043047 1214264.75460736 6248 5.26736248
2021-05-28 5.22877 4.91221999 4.51919999 5.23635 10781816.24811985 2244417.88241378 8997 4.80383636
2021-05-29 4.92922 4.40001 4.24022 4.96997 5507514.24716237 1232529.18381776 5469 4.46846559
2021-05-30 4.40815 4.8499 4.4 5.05 5699722.43018119 1196872.34648283 5017 4.76218073
2021-05-31 4.84 5.45 4.73 5.75 15075312.50420661 2808598.73728983 10743 5.36755653
2021-06-01 5.45101 5.19529 5.09999999 5.63 7214987.0838794 1365835.52720169 6525 5.28247138
2021-06-02 5.21976 5.18 5.13 5.34997 4517071.6724254 862658.40045118 4691 5.2362229
2021-06-03 5.17012 5.0899 4.99092 5.4 4921681.56050028 948159.88472015 5007 5.19077176
2021-06-04 5.0899 4.98803 4.70991 5.13999999 5550893.82285995 1133610.79728542 5647 4.89664868
2021-06-05 4.99 4.78997 4.59999999 5.03 4530405.315984 949764.73133904 4208 4.770029
2021-06-06 4.78423 4.91 4.71 4.96 2991715.17872965 619690.93738281 2868 4.82775364
2021-06-07 4.91425999 4.26008 4.24501 4.91849 6391098.74737084 1411082.78509455 6352 4.52921601
2021-06-08 4.30105999 4.31684 4 4.5 7240136.95932509 1692249.40470067 6730 4.2784101
2021-06-09 4.31492 4.59999999 4.25886 4.75996 5732532.34320553 1265670.13750781 5340 4.52924673
2021-06-10 4.60647 4.4 4.33002 4.64469 3965460.32796245 889100.86795958 4334 4.46007924
2021-06-11 4.4 4.21418 4.2 4.51999 4878808.61735313 1110438.28963529 4502 4.39358824
2021-06-12 4.21295 4.32002 4.18586 4.37038 1488223.42326428 347410.77445253 2260 4.28375724
2021-06-13 4.32013 4.50999 4.25 4.55 3127276.89495408 704127.96104961 3381 4.4413474
2021-06-14 4.50228 4.52158 4.43 4.7 3901892.56192501 857172.25375907 4707 4.55205187
2021-06-15 4.52282 4.39864 4.36 4.55999999 3639881.9496194 817584.18027167 4013 4.45199654
2021-06-16 4.39574 4.35996 4.2 4.42 3774726.06072844 877342.96236115 4265 4.30245208
2021-06-17 4.35519 4.25 4.21 4.3799 2266397.46118824 530760.44932947 3022 4.27009485
2021-06-18 4.25 4.09313 3.96 4.28986999 3458785.01592623 843856.17877321 4374 4.09878496
2021-06-19 4.10762 3.89217 3.81 4.14921999 3216705.87418064 812295.57272954 3607 3.96001896
2021-06-20 3.87003 3.83998 3.61111 4.06989 5081322.22763772 1329749.90541416 5009 3.82126158
2021-06-21 3.83003 3.2299 2.8924 3.83968 8688962.71591082 2581087.04594126 10903 3.36639662
2021-06-22 3.2299 3.06951 2.54032 3.31999 11290079.70616992 3968334.92630851 11335 2.84504204
2021-06-23 3.06911 3.13 3.0011 3.38 7197187.36997955 2245612.37548753 6331 3.20499986
2021-06-24 3.1358 3.39005 3.13002 3.44897 4676594.48749204 1403691.20941229 4291 3.3316405
2021-06-25 3.39816 3.09988 3.03001 3.39833 4911649.32989864 1577539.69605382 3934 3.11348699
2021-06-26 3.1 3.1659 2.9112 3.2 3141169.52598137 1025649.152322 2984 3.06261602
2021-06-27 3.16 3.18005 3.011 3.27 3227876.95082437 1029299.49859457 2776 3.1359939
2021-06-28 3.19216 3.2 3.10991 3.27 2651818.93095442 828639.81974577 2764 3.20020697
2021-06-29 3.21778 3.49895 3.2 3.6287 6159896.35711758 1759577.96991538 5793 3.50078056
2021-06-30 3.4932 3.4 3.27062 3.525 3202339.64587302 943366.69384085 3402 3.39458629
2021-07-01 3.4 3.32998 3.29 3.44562 2236919.37887491 667428.42269395 2740 3.35154947
2021-07-02 3.32998 3.31788 3.22012 3.34969 1827038.78132306 556375.19098992 2304 3.28382503
2021-07-03 3.31592 3.39996 3.29 3.458 2084974.71863727 612713.54272712 2593 3.40285398
2021-07-04 3.39992 3.44914 3.39156 3.5799 2950665.69513792 842356.41492691 3211 3.5028708
2021-07-05 3.44 3.39974 3.3 3.47083 2588245.69731532 765162.55863671 3173 3.38260892
2021-07-06 3.39974 3.45905 3.373 3.4695 2012614.40338776 585628.51652575 2975 3.43667418
2021-07-07 3.45905 3.37302 3.29701 3.51734 3735123.53454058 1085321.96060983 4455 3.44148895
2021-07-08 3.37921 3.26827 3.1601 3.38387 3131667.08905376 955073.99496258 3566 3.27897849
2021-07-09 3.27048 3.34718 3.23001 3.44 1808530.01268071 539376.08787006 2438 3.35300369
2021-07-10 3.34957 3.31 3.26345 3.34985 1133697.1294883 342557.07569889 1795 3.3095131
2021-07-11 3.30651 3.38374 3.28 3.3995 1521079.03700439 453254.13734152 1902 3.35590767
2021-07-12 3.38976 3.30284 3.25 3.46 2544614.84015368 760474.54162654 3551 3.34608813
2021-07-13 3.30942 3.2097 3.16 3.34998 1765852.69690388 544356.27094007 2988 3.24392827
2021-07-14 3.20971 3.1801 3.1 3.22999 1717824.80860818 540721.82502115 2985 3.17691043
2021-07-15 3.18011 3.15187 3.05 3.1989 2525670.85018445 810526.83215386 3704 3.11608542
2021-07-16 3.15112 2.99065 2.94915 3.17981 2086985.87364177 679224.23993793 3170 3.07260217
2021-07-17 2.99464 3.0901 2.98044 3.11 1106698.09525514 364401.0735691 1802 3.03703302
2021-07-18 3.08999 3.01997 2.98001 3.09 929194.91187506 306687.88172789 1624 3.02977381
2021-07-19 3.01942 2.84875 2.82189 3.0499 1846579.47678484 627159.49601111 3466 2.94435385
2021-07-20 2.84832 2.802 2.74 2.84879 2726510.31588095 976486.69455237 3843 2.7921633
2021-07-21 2.80779 2.94529 2.79258 3.0699 2210796.68048566 749114.7748606 3846 2.95121222
2021-07-22 2.94114 3.11297 2.94 3.13 2017644.59083648 660395.72431619 3323 3.05520541
2021-07-23 3.12 3.15909 3 3.2 3155859.49445836 1015075.94363524 3334 3.10898855
2021-07-24 3.15909 3.14811 3.11 3.24824 2323745.44338739 732354.75530426 2614 3.17297788
2021-07-25 3.14865 3.33682 3.06 3.3898 4064890.2725992 1269785.21108182 3134 3.20124241
2021-07-26 3.33684 3.2008 3.17 3.48 5895502.46692733 1764030.23203547 6649 3.3420643
2021-07-27 3.19638 3.34 3.18005 3.38 3554202.18134187 1075273.00194193 3512 3.30539516
2021-07-28 3.34002 3.65002 3.29 3.87 10335296.69710804 2800912.33546269 9345 3.68997507
2021-07-29 3.65 3.8594 3.57782 3.9 4339393.23081104 1164604.99389493 5046 3.72606442
2021-07-30 3.85119 3.89944 3.66 3.98029 5626038.66355511 1465619.84381479 6068 3.83867527
2021-07-31 3.8924 3.93466 3.83217 3.9411 2683010.50165833 688483.83586212 3720 3.89698401
2021-08-01 3.9347 3.8 3.7 4 4298874.37546863 1108064.12344128 4595 3.87962599
2021-08-02 3.79999 3.79836 3.78 3.9889 2793385.83838569 724487.52642286 3586 3.8556714
2021-08-03 3.79984 3.74001 3.66067 3.8132 3312158.95393777 887432.55597942 3654 3.73229371
2021-08-04 3.7407 3.76122 3.6335 3.87726 3476929.36716554 923570.86177632 3762 3.76465901
2021-08-05 3.76123 3.82 3.66236 3.86 3029186.93533018 801003.83249858 3855 3.78173837
2021-08-06 3.82187 3.9777 3.79 3.9777 3701883.24012089 953696.74415172 4890 3.88161463
2021-08-07 3.9777 4.26001 3.94693 4.45 9126618.46293756 2178755.37748207 9039 4.18891379
2021-08-08 4.26001 4.09861 4 4.38 7045326.74560703 1690527.96396278 5608 4.16753043
2021-08-09 4.09999 4.28735999 4.08003 4.34 7625992.27031088 1788983.29859505 6978 4.26275207
2021-08-10 4.28606 4.56914 4.22 4.59 9449049.99191546 2147261.31027861 8377 4.40051238
2021-08-11 4.55999999 5.47986 4.55 5.75 24537176.29118193 4741853.71465292 20161 5.17459579
2021-08-12 5.47702 5.24 4.88999999 5.49517 15328220.69369065 2990158.75848827 13004 5.12622303
2021-08-13 5.24988 5.7 5.20976 5.8 14109381.82756871 2561509.9195034 11574 5.50822845
2021-08-14 5.70994 7.0605 5.67 7.16086 33529324.41320112 5181001.23310199 25299 6.47159166
2021-08-15 7.08249 6.90001 6.51 7.1 17967426.96722547 2627509.82358388 14632 6.83819592
2021-08-16 6.90796 6.37996 6 6.95 27757280.62707401 4328384.00398959 16913 6.41285075
2021-08-17 6.37963 5.92 5.60001 6.48999 18265492.3592787 3001983.31914581 12515 6.08447496
2021-08-18 5.92 6.2162 5.7 6.4 14235210.21339989 2326530.92194928 9948 6.11864217
2021-08-19 6.21002 6.52593 6.0011 6.66 14220035.66527118 2236786.08247258 10091 6.35735163
2021-08-20 6.5302 6.77481 6.44621 6.9 13186048.30638891 1955083.50145108 11100 6.74449367
2021-08-21 6.78954 6.63 6.5 6.84 7519593.20523685 1130961.80234666 6815 6.64884807
2021-08-22 6.63002 6.7371 6.4059 6.73799 6352218.8140477 963798.94326618 5501 6.59081321
2021-08-23 6.73726 6.67004 6.56111 6.97 10973038.21670891 1619282.33827943 9911 6.77648237
2021-08-24 6.68 6.2098 6.01504 6.81 14011054.25493723 2219796.91406808 11157 6.31186311
2021-08-25 6.20979 6.1301 5.95 6.25 10736354.52415903 1748507.11418826 9081 6.14029787
2021-08-26 6.13891 5.79913 5.60587 6.13891 11878779.03894794 2032719.39956204 9515 5.84378692
2021-08-27 5.79888 6.16257 5.66014 6.3 8438799.92023565 1399297.95343449 6903 6.03073841
2021-08-28 6.16315 6.02 5.95 6.1632 3611510.63295398 597247.9340248 3872 6.04692026
2021-08-29 6.0265 5.9631 5.87001 6.09616 4314057.97977823 720294.74134596 3934 5.98929539
2021-08-30 5.95951 5.85655 5.71132 5.98706 4962329.04321401 845820.55513006 5522 5.86688159
2021-08-31 5.85988 6.1 5.81819 6.43638 12234517.78299309 1997526.15154447 8017 6.12483484
2021-09-01 6.1 6.44833 6.07 6.49 8071750.81641916 1284961.13039914 7704 6.28170815
2021-09-02 6.44777 6.48999 6.36561 6.68 10168322.56454108 1562946.7981009 8838 6.50586608
2021-09-03 6.49 6.64998 6.45165 6.79 10889427.09569558 1635254.60085719 7917 6.65916309
2021-09-04 6.64999 6.53201 6.43038 6.67 5378307.12952077 822019.42012527 4784 6.54279813
2021-09-05 6.54758 6.80998 6.4509 6.8889 6821559.92156114 1014168.58958585 6103 6.72625832
2021-09-06 6.80997 7.14997 6.78 7.26 19758340.5327195 2800976.39795772 13886 7.05409033
2021-09-07 7.14996 6.19641 5.72 7.17927 28723883.67043037 4633005.7763591 17561 6.19983765
2021-09-08 6.14013 5.94 5.7 6.18677 11640056.71809614 1966596.82220185 8850 5.91888311
2021-09-09 5.94112 6.1501 5.79 6.55 12576703.87948995 2058759.8591641 8966 6.10887366
2021-09-10 6.1501 5.69008 5.50537 6.1501 10048441.95411693 1746650.92062293 7906 5.75297664
2021-09-11 5.70738 5.74999 5.64 5.94634 3462877.41762964 596561.69561595 3504 5.80472639
2021-09-12 5.74968 5.81001 5.73018 5.98995 2861252.45048954 486205.99927817 3276 5.88485632
2021-09-13 5.81 5.63 5.48 5.83662 6134116.19863326 1091924.32348172 5557 5.61771183
2021-09-14 5.63949 5.7394 5.6 5.78999 2481749.50522712 437110.0817536 3487 5.67763043
2021-09-15 5.7394 5.79609 5.69 5.9 3620001.22197609 622098.18816832 4716 5.81901907
2021-09-16 5.8055 5.72079 5.65 5.87 3654113.30484384 633163.84254821 3892 5.77119705
2021-09-17 5.73919 5.70689 5.58 5.79797 3032834.18318557 535646.76721568 2971 5.66200408
2021-09-18 5.70689 5.70066 5.67 5.787 1615663.51263141 281911.16502596 2001 5.73110863
2021-09-19 5.71237 5.31998 5.3 5.72993 2915247.2897383 525490.5745583 2855 5.54766808
2021-09-20 5.30998 5.05 4.4212 5.30998 12363420.48347776 2510354.06288244 9851 4.9249708
2021-09-21 5.0598 4.81995 4.55 5.15 5926683.14515857 1218953.94572988 5471 4.86210587
2021-09-22 4.81928 5.35984 4.78787 5.39 5550303.05457951 1074446.01124944 5927 5.16573471
2021-09-23 5.34999999 5.27977999 5.17293999 5.44535 3341111.84682489 628347.77062773 3403 5.3172972
2021-09-24 5.27979 5.04082 4.75279999 5.3 5976536.32785969 1202657.04717714 4593 4.96944356
2021-09-25 5.04943 4.97002 4.9646 5.14987 1664953.17649032 328958.24694231 1795 5.06129027
2021-09-26 4.9873 5.24956 4.8605 5.25 1838176.83181043 360511.47947199 2035 5.09880249
2021-09-27 5.245 5.04 5 5.24867 2016593.09431539 395354.40914918 2692 5.1007224
2021-09-28 5.04 4.97151 4.87 5.09999999 2444651.65883073 489840.71776668 2592 4.99070732
2021-09-29 4.97154999 5.17 4.96 5.36897 3792351.93854247 739254.52018557 3523 5.12996787
2021-09-30 5.17343 5.12 5.05 5.1977 2081459.13312781 406350.26172974 2745 5.12232753
2021-10-01 5.11501 5.44162 5.11501 5.67 7320342.79570616 1343420.08808992 6559 5.44903478
2021-10-02 5.44104 5.55 5.39 5.66 3138996.97148601 568205.61369314 3255 5.5244033
2021-10-03 5.55 5.54 5.5122 5.78 4471575.74042388 790660.35240706 3613 5.65549508
2021-10-04 5.54 5.66 5.4 5.73996 5077225.91513493 910408.57517466 4264 5.57686521
2021-10-05 5.66003 5.82999 5.64126 5.9 5466080.73255743 943097.21168941 5630 5.79588261
2021-10-06 5.83 5.80052 5.56 6 9117309.23330857 1563948.2479771 8501 5.8296745
2021-10-07 5.82 5.88044 5.75003 5.96 4402771.42523002 751092.25330009 5117 5.8618251
2021-10-08 5.88049 5.86959 5.8009 5.93607 2913780.16329372 495644.19778437 3361 5.87877387
2021-10-09 5.8696 6.36 5.86004 6.6499 14889332.74038749 2357475.16104801 9635 6.31579623
2021-10-10 6.35975 6.36246 6.23993 6.75 7546275.37151151 1168053.19785994 5663 6.46055794
2021-10-11 6.3644 6.10504 6.1 6.48996 5833796.45543009 923701.43405277 5392 6.31567326
2021-10-12 6.10379 6.24 5.95654 6.24999 5045587.49452867 829379.08025376 3708 6.08357217
2021-10-13 6.24 6.22133 6.01047 6.28999 4171600.31986217 677368.84178667 4020 6.15853588
2021-10-14 6.22006 6.23748 6.15 6.33 3939938.91964055 633091.1026017 4093 6.22333642
2021-10-15 6.23748 6.25131 6.07998 6.37 5251089.33898333 844831.76244967 4719 6.21554441
2021-10-16 6.24991 6.23002 6.19 6.47 3043419.25075317 481424.41410874 3353 6.32169695
2021-10-17 6.23879 6.07 5.7 6.26999 4452332.76661201 740602.78824911 3413 6.01176884
2021-10-18 6.07 6.01985 5.95 6.0888 2913465.44549506 484960.73073568 3984 6.00763167
2021-10-19 6.0103 6.06205 5.95011 6.11997 3900224.10511483 646906.94282152 4393 6.02903423
2021-10-20 6.07954 6.3197 6.06217 6.42 7155305.79942429 1141347.22567729 8628 6.26917526
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment