ZLAB Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

44.34

(June 12, 2025)

52-Week High

193.54

(January 20, 2021)

All-Time High

34.74

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2017-09-20 24.25 30.00 23.80 27.93 5031495
2017-09-21 28.18 32.64 28.00 31.11 1334887
2017-09-22 31.19 31.19 27.10 27.73 759494
2017-09-25 27.61 27.85 26.62 27.01 364965
2017-09-26 27.21 28.80 26.73 27.69 394487
2017-09-27 28.09 28.98 27.41 27.62 352087
2017-09-28 26.75 27.20 26.75 27.03 231704
2017-09-29 27.15 27.15 26.10 27.00 374039
2017-10-02 26.93 26.93 26.20 26.41 149876
2017-10-03 27.05 27.85 26.22 26.97 156227
2017-10-04 27.09 27.40 26.88 27.10 157704
2017-10-05 27.16 27.20 26.37 26.85 115374
2017-10-06 26.63 28.95 26.63 28.45 139046
2017-10-09 28.39 30.85 28.21 30.77 249367
2017-10-10 30.86 32.85 30.45 32.62 350326
2017-10-11 33.70 34.83 32.54 34.09 324397
2017-10-12 35.50 35.74 31.56 32.63 313810
2017-10-13 32.82 33.59 30.85 32.19 120527
2017-10-16 31.57 32.46 30.49 31.99 177911
2017-10-17 31.85 32.42 30.61 30.84 141484
2017-10-18 30.62 31.12 28.60 28.64 271140
2017-10-19 28.56 28.56 27.00 27.59 275415
2017-10-20 27.70 28.47 27.70 28.24 203382
2017-10-23 28.42 28.72 26.11 26.46 193160
2017-10-24 26.43 27.34 26.43 26.98 295630
2017-10-25 27.02 27.20 26.33 27.07 157440
2017-10-26 27.13 27.13 26.62 27.09 119379
2017-10-27 26.87 27.28 26.51 26.87 240190
2017-10-30 26.84 27.37 26.78 27.09 249998
2017-10-31 27.28 27.48 26.82 27.01 92027
2017-11-01 27.13 28.52 27.11 27.99 77354
2017-11-02 27.78 30.16 27.09 29.07 150019
2017-11-03 29.18 29.42 27.60 28.00 120058
2017-11-06 27.99 28.05 27.84 27.91 43172
2017-11-07 28.41 28.41 26.77 27.09 73575
2017-11-08 27.28 27.72 26.81 27.20 108314
2017-11-09 27.52 27.52 27.00 27.03 82507
2017-11-10 26.96 28.43 26.96 27.78 20502
2017-11-13 28.02 28.02 27.02 27.39 39234
2017-11-14 27.31 28.00 26.50 26.85 80650
2017-11-15 26.65 27.62 26.16 26.20 184697
2017-11-16 26.40 27.13 24.39 24.62 140337
2017-11-17 24.65 26.00 24.65 25.00 76523
2017-11-20 25.07 26.00 24.40 24.66 37209
2017-11-21 24.81 27.83 24.59 25.68 162460
2017-11-22 25.70 27.24 25.70 26.84 85160
2017-11-24 27.01 27.03 26.50 26.80 17744
2017-11-27 27.00 27.19 25.80 26.72 87025
2017-11-28 26.49 26.67 25.10 25.86 76201
2017-11-29 25.53 26.50 25.00 25.39 77394
2017-11-30 25.41 26.29 25.20 26.11 42252
2017-12-01 26.04 26.48 25.00 25.92 53040
2017-12-04 25.95 27.11 25.75 27.11 44075
2017-12-05 27.20 27.20 25.33 25.73 60063
2017-12-06 25.54 26.94 25.54 25.74 42949
2017-12-07 25.83 26.34 25.40 25.55 73205
2017-12-08 25.37 26.38 25.12 25.49 94904
2017-12-11 25.05 26.10 25.05 25.35 55983
2017-12-12 25.25 26.00 25.02 25.63 41661
2017-12-13 26.00 26.00 25.26 25.28 41131
2017-12-14 25.50 25.68 25.06 25.21 23083
2017-12-15 25.17 26.00 24.75 24.95 92997
2017-12-18 25.08 25.75 23.51 23.89 152752
2017-12-19 23.95 24.17 23.22 23.51 37864
2017-12-20 23.60 24.94 22.30 22.86 100807
2017-12-21 23.10 23.10 21.50 21.82 194307
2017-12-22 21.99 21.99 20.67 21.44 132034
2017-12-26 21.27 22.37 21.17 21.50 76069
2017-12-27 21.46 22.92 21.27 22.04 107390
2017-12-28 22.04 22.28 21.27 21.36 105014
2017-12-29 21.49 22.49 20.80 21.23 119170
2018-01-02 21.10 22.63 20.91 22.26 72331
2018-01-03 22.29 22.97 22.05 22.35 79111
2018-01-04 22.72 23.39 21.50 22.10 57964
2018-01-05 22.26 22.93 22.19 22.81 48282
2018-01-08 23.00 23.50 22.51 22.98 92621
2018-01-09 23.24 23.88 23.00 23.63 76883
2018-01-10 23.65 23.70 22.34 22.53 58470
2018-01-11 22.79 23.46 22.51 23.11 29612
2018-01-12 23.23 23.66 22.91 23.37 65027
2018-01-16 24.00 24.00 23.04 23.44 84278
2018-01-17 23.28 23.86 22.23 22.62 69588
2018-01-18 22.55 23.51 22.55 23.50 27639
2018-01-19 23.04 23.41 22.52 22.64 36445
2018-01-22 22.85 23.78 22.85 23.74 45572
2018-01-23 23.58 23.85 23.37 23.68 38713
2018-01-24 23.83 24.20 22.83 24.12 55073
2018-01-25 24.80 24.80 23.81 24.40 18303
2018-01-26 24.80 24.80 23.80 24.58 71085
2018-01-29 25.99 25.99 24.63 24.96 62998
2018-01-30 25.17 25.42 24.52 24.85 34588
2018-01-31 25.16 26.97 24.85 26.96 376848
2018-02-01 27.34 27.34 25.50 26.39 52739
2018-02-02 26.30 27.05 25.21 25.98 48488
2018-02-05 25.83 25.83 24.60 25.35 56607
2018-02-06 25.19 25.19 22.80 23.05 142570
2018-02-07 23.00 23.00 22.21 22.50 68940
2018-02-08 22.50 22.90 20.05 20.05 118094
2018-02-09 20.21 21.16 19.80 20.25 119732
2018-02-12 20.30 21.49 20.30 20.80 128446
2018-02-13 20.75 22.11 20.20 22.00 181979
2018-02-14 23.60 24.80 22.03 24.22 214588
2018-02-15 24.25 24.25 23.45 23.90 97134
2018-02-16 23.72 23.99 23.12 23.49 61404
2018-02-20 23.65 24.44 23.50 24.25 104104
2018-02-21 24.44 24.44 23.83 23.99 115027
2018-02-22 24.16 24.35 22.60 23.00 113866
2018-02-23 22.98 23.09 22.06 23.00 50315
2018-02-26 23.20 23.21 22.33 23.05 56166
2018-02-27 23.21 23.21 22.32 22.54 34820
2018-02-28 22.46 22.46 21.16 22.15 93718
2018-03-01 21.54 21.97 21.01 21.90 17550
2018-03-02 21.53 22.16 21.44 21.84 18402
2018-03-05 22.09 22.25 21.52 21.97 16100
2018-03-06 22.00 22.68 21.51 22.16 58741
2018-03-07 22.16 22.18 21.52 21.80 60977
2018-03-08 21.89 23.48 21.61 21.96 95372
2018-03-09 21.95 22.56 21.89 22.10 195200
2018-03-12 22.00 22.92 21.68 22.06 144377
2018-03-13 22.10 22.14 21.21 21.63 95101
2018-03-14 21.25 21.80 20.53 20.70 71397
2018-03-15 20.72 21.67 20.50 20.80 52385
2018-03-16 20.83 21.27 20.60 21.02 43509
2018-03-19 21.21 21.82 21.00 21.07 83774
2018-03-20 21.23 21.55 21.02 21.14 74415
2018-03-21 21.00 22.20 20.86 21.78 142499
2018-03-22 21.55 21.99 20.55 20.74 108046
2018-03-23 20.99 21.64 20.75 20.76 68409
2018-03-26 21.06 22.60 20.77 20.78 85725
2018-03-27 20.97 21.47 20.78 20.79 90770
2018-03-28 20.97 21.00 20.57 20.90 34582
2018-03-29 21.12 21.88 20.79 21.35 47697
2018-04-02 21.13 21.81 20.98 21.24 18226
2018-04-03 20.91 21.25 20.56 21.10 83219
2018-04-04 20.87 22.68 20.59 22.41 97163
2018-04-05 22.48 22.48 21.27 21.51 67956
2018-04-06 21.29 22.00 21.18 21.44 65378
2018-04-09 21.54 22.60 21.50 22.44 66096
2018-04-10 22.51 22.63 21.96 22.57 109153
2018-04-11 22.32 22.88 21.68 21.69 30320
2018-04-12 21.96 22.23 21.36 22.08 60449
2018-04-13 22.01 22.56 21.62 21.68 37253
2018-04-16 21.73 22.00 21.16 21.61 68684
2018-04-17 21.55 21.60 21.39 21.59 12328
2018-04-18 21.52 21.60 20.91 21.06 71274
2018-04-19 21.25 21.50 20.69 20.97 37404
2018-04-20 20.84 21.13 20.61 20.94 7385
2018-04-23 21.00 21.00 20.62 20.70 25177
2018-04-24 20.50 20.50 17.86 18.00 202935
2018-04-25 18.34 18.75 18.30 18.44 30746
2018-04-26 18.58 18.95 18.10 18.41 35083
2018-04-27 18.68 19.99 18.50 19.77 63235
2018-04-30 19.75 19.77 18.51 18.67 109319
2018-05-01 18.67 18.99 18.51 18.73 50280
2018-05-02 18.50 18.81 18.00 18.26 61074
2018-05-03 18.42 18.50 17.85 18.15 105689
2018-05-04 18.08 18.52 18.00 18.04 48582
2018-05-07 18.00 18.29 17.90 18.14 95785
2018-05-08 18.01 18.25 17.96 18.23 34983
2018-05-09 18.14 19.16 18.05 18.95 125981
2018-05-10 18.82 18.82 18.03 18.03 162718
2018-05-11 18.00 19.42 18.00 18.94 78980
2018-05-14 19.00 20.00 18.56 19.78 89267
2018-05-15 19.70 20.54 19.63 20.54 111449
2018-05-16 20.50 21.50 20.50 20.96 192104
2018-05-17 21.10 21.10 20.26 20.61 51850
2018-05-18 20.18 20.60 19.52 20.04 96739
2018-05-21 20.05 21.36 19.84 20.10 93869
2018-05-22 19.99 21.06 19.99 20.30 26479
2018-05-23 20.23 21.52 20.23 21.52 69088
2018-05-24 21.69 24.96 21.56 22.19 399118
2018-05-25 22.19 25.06 22.19 24.69 151239
2018-05-29 24.66 25.59 23.79 25.01 130641
2018-05-30 25.10 25.40 23.57 24.28 182870
2018-05-31 24.29 24.53 23.17 23.42 270623
2018-06-01 23.96 24.24 23.15 23.39 105212
2018-06-04 23.72 24.09 23.56 23.80 160578
2018-06-05 23.99 24.16 22.29 22.41 153644
2018-06-06 22.62 24.99 22.53 24.14 128075
2018-06-07 24.45 24.50 23.02 24.28 80213
2018-06-08 24.50 24.50 23.53 23.74 60776
2018-06-11 23.92 24.18 23.16 23.86 58788
2018-06-12 23.71 24.99 23.57 23.59 41896
2018-06-13 23.82 24.17 23.31 23.74 29985
2018-06-14 24.38 24.38 23.13 23.83 102112
2018-06-15 24.07 24.46 23.44 23.95 97456
2018-06-18 24.00 24.25 23.18 23.76 61795
2018-06-19 23.40 23.62 22.05 22.75 94377
2018-06-20 23.37 24.20 23.12 24.18 72150
2018-06-21 24.68 24.68 23.22 23.44 71290
2018-06-22 23.50 23.91 23.33 23.36 38588
2018-06-25 23.54 23.85 22.01 22.58 72490
2018-06-26 22.99 23.87 22.76 23.70 50688
2018-06-27 23.55 23.99 22.50 22.51 28404
2018-06-28 22.48 23.45 22.35 22.79 64808
2018-06-29 22.80 23.52 22.47 23.25 24660
2018-07-02 23.30 23.61 23.06 23.53 27257
2018-07-03 23.57 23.93 23.22 23.25 17270
2018-07-05 23.57 23.98 22.63 23.32 148535
2018-07-06 23.34 23.78 22.25 23.00 119372
2018-07-09 23.24 23.78 22.56 23.30 45157
2018-07-10 23.44 24.50 23.27 24.07 90388
2018-07-11 23.80 24.05 23.30 23.92 54660
2018-07-12 23.97 23.97 23.25 23.51 52502
2018-07-13 23.63 23.92 23.00 23.54 30236
2018-07-16 23.64 23.83 23.30 23.58 47196
2018-07-17 23.56 23.99 23.50 23.80 39439
2018-07-18 23.88 24.15 23.61 24.12 47313
2018-07-19 24.07 24.50 23.80 24.19 75678
2018-07-20 24.39 24.49 23.76 24.12 62887
2018-07-23 24.27 24.98 23.80 24.66 97958
2018-07-24 24.95 25.25 24.01 24.14 85293
2018-07-25 24.20 24.40 23.17 23.69 63714
2018-07-26 23.92 23.92 22.77 22.94 40175
2018-07-27 22.98 23.15 21.79 22.24 71766
2018-07-30 22.08 22.08 21.02 21.30 104056
2018-07-31 21.10 21.96 21.01 21.92 49748
2018-08-01 22.07 23.09 21.69 21.79 43151
2018-08-02 21.62 22.14 21.29 21.31 71490
2018-08-03 21.44 21.59 20.10 20.13 152598
2018-08-06 20.12 22.40 20.00 22.00 105592
2018-08-07 21.69 22.46 20.67 21.00 59919
2018-08-08 21.05 22.24 20.65 22.16 66149
2018-08-09 21.70 22.59 21.49 21.71 22967
2018-08-10 21.75 22.49 21.54 22.00 134203
2018-08-13 21.92 22.40 21.90 22.07 75668
2018-08-14 22.22 22.31 21.51 21.93 47337
2018-08-15 21.73 22.30 21.25 21.45 72602
2018-08-16 21.68 22.37 21.34 22.14 54317
2018-08-17 22.29 22.86 21.82 22.19 58049
2018-08-20 22.36 23.35 22.26 22.75 78446
2018-08-21 22.62 24.00 22.62 23.36 89996
2018-08-22 23.43 23.71 22.45 22.52 30042
2018-08-23 22.49 23.30 22.49 23.24 18651
2018-08-24 22.68 23.17 22.68 22.99 171405
2018-08-27 23.25 24.49 23.25 23.88 196984
2018-08-28 23.88 25.80 23.80 25.35 222702
2018-08-29 25.64 25.76 22.70 22.73 155985
2018-08-30 22.75 23.56 22.51 23.45 117261
2018-08-31 23.40 23.45 22.51 22.73 61130
2018-09-04 21.40 21.70 20.18 21.12 160559
2018-09-05 21.24 21.69 20.20 20.22 242017
2018-09-06 19.05 19.15 17.52 18.00 4028347
2018-09-07 18.21 18.30 17.62 17.81 505849
2018-09-10 18.05 18.15 17.17 17.80 292593
2018-09-11 17.82 18.39 17.60 18.30 294005
2018-09-12 18.22 18.64 17.88 18.04 584475
2018-09-13 18.50 18.50 17.40 17.88 404598
2018-09-14 18.12 18.70 17.81 18.40 500354
2018-09-17 18.27 18.69 18.11 18.59 278941
2018-09-18 18.52 18.89 18.14 18.71 293545
2018-09-19 18.62 19.25 18.39 19.18 186520
2018-09-20 19.22 19.70 19.16 19.54 276502
2018-09-21 19.64 19.69 18.94 19.18 889454
2018-09-24 19.23 19.23 18.63 18.92 115695
2018-09-25 18.97 19.37 18.83 19.15 108113
2018-09-26 19.30 19.50 19.05 19.44 131200
2018-09-27 19.20 19.52 19.06 19.40 104843
2018-09-28 19.36 19.50 19.24 19.48 113657
2018-10-01 19.43 19.73 19.21 19.65 176233
2018-10-02 19.65 19.73 19.19 19.42 108308
2018-10-03 19.37 20.01 19.10 20.01 474048
2018-10-04 19.81 20.00 19.10 19.22 163037
2018-10-05 19.16 19.46 17.82 18.25 195914
2018-10-08 18.12 18.59 17.22 17.48 151956
2018-10-09 17.44 17.61 17.18 17.45 340133
2018-10-10 17.60 17.64 15.88 15.88 449267
2018-10-11 15.64 15.72 14.29 14.95 256726
2018-10-12 15.08 16.25 15.08 15.70 149396
2018-10-15 15.67 16.23 15.57 15.95 78271
2018-10-16 15.90 16.74 15.76 16.47 80421
2018-10-17 16.21 17.02 16.18 16.99 129849
2018-10-18 16.87 16.87 16.18 16.47 69418
2018-10-19 16.48 16.57 16.16 16.37 81122
2018-10-22 16.56 16.80 16.16 16.43 254792
2018-10-23 16.11 16.11 15.15 15.41 178568
2018-10-24 15.45 15.53 15.18 15.20 168983
2018-10-25 15.20 16.01 15.20 15.68 56557
2018-10-26 15.49 16.64 15.49 16.60 65978
2018-10-29 16.54 16.80 15.87 16.07 119875
2018-10-30 15.98 16.47 15.82 16.45 57138
2018-10-31 16.50 16.64 16.04 16.36 71584
2018-11-01 16.36 16.98 16.36 16.95 97275
2018-11-02 16.95 18.00 16.71 17.24 51485
2018-11-05 17.19 17.39 16.82 17.03 48970
2018-11-06 16.92 17.53 16.92 17.22 34280
2018-11-07 17.14 18.48 17.14 18.30 75692
2018-11-08 18.25 18.49 17.62 17.86 42003
2018-11-09 17.61 17.68 16.91 16.91 42537
2018-11-12 16.91 16.95 16.23 16.43 26887
2018-11-13 16.43 18.46 16.43 16.94 73791
2018-11-14 16.87 17.93 16.87 16.93 106658
2018-11-15 16.90 17.89 16.90 17.50 65098
2018-11-16 17.38 18.30 16.88 17.99 68291
2018-11-19 18.05 18.25 17.03 17.20 29025
2018-11-20 16.94 17.87 16.55 17.17 20098
2018-11-21 17.21 17.40 16.76 17.19 75380
2018-11-23 16.75 17.42 16.75 17.19 20870
2018-11-26 17.21 17.81 17.07 17.60 46369
2018-11-27 17.53 17.97 17.13 17.66 64114
2018-11-28 17.83 18.50 17.67 18.42 60075
2018-11-29 18.40 18.84 17.65 18.50 55904
2018-11-30 18.50 19.72 18.41 19.72 100814
2018-12-03 19.98 20.68 19.78 20.03 149684
2018-12-04 20.04 21.60 19.62 20.11 337040
2018-12-06 19.78 19.89 18.57 19.73 85609
2018-12-07 19.60 20.94 19.01 20.59 147087
2018-12-10 20.37 20.37 18.94 19.92 97998
2018-12-11 20.00 20.45 19.55 20.12 59385
2018-12-12 20.44 21.42 20.15 21.18 126506
2018-12-13 21.24 24.93 21.03 24.72 1189829
2018-12-14 23.93 24.44 22.37 23.39 304551
2018-12-17 23.40 23.89 22.50 22.84 144128
2018-12-18 23.02 23.70 22.36 22.73 110045
2018-12-19 22.80 23.22 21.20 21.66 155142
2018-12-20 21.45 22.53 20.80 21.33 205501
2018-12-21 21.50 21.51 20.34 20.41 546549
2018-12-24 20.35 21.66 20.22 21.47 118705
2018-12-26 22.30 23.22 21.66 23.11 140356
2018-12-27 22.74 23.01 22.21 22.88 64731
2018-12-28 22.77 23.26 22.26 22.62 123516
2018-12-31 23.00 23.23 22.82 23.22 55213
2019-01-02 22.98 23.17 22.21 22.30 179697
2019-01-03 21.85 21.94 21.01 21.71 155373
2019-01-04 21.28 22.42 21.24 22.00 118828
2019-01-07 22.19 22.88 21.96 22.60 144951
2019-01-08 22.97 23.19 22.45 22.73 93620
2019-01-09 23.08 23.33 22.79 23.18 93310
2019-01-10 23.25 24.50 22.86 24.33 424548
2019-01-11 24.44 25.90 23.96 24.60 384572
2019-01-14 24.22 24.74 23.46 23.99 165225
2019-01-15 23.88 25.93 23.88 25.73 176391
2019-01-16 25.70 26.96 25.67 26.63 302729
2019-01-17 26.26 26.50 25.64 26.08 195346
2019-01-18 26.30 26.73 25.93 26.00 142105
2019-01-22 25.70 26.47 25.38 25.70 114292
2019-01-23 25.79 26.08 25.33 25.96 171324
2019-01-24 25.86 26.08 25.30 25.47 181859
2019-01-25 25.62 25.94 25.52 25.68 155678
2019-01-28 25.48 26.47 24.77 26.05 121782
2019-01-29 26.31 27.65 25.92 27.34 344789
2019-01-30 27.33 27.60 26.33 26.96 197174
2019-01-31 27.11 27.56 26.74 26.99 96136
2019-02-01 26.88 27.37 26.76 27.21 109714
2019-02-04 27.25 27.55 26.67 27.19 115373
2019-02-05 27.21 27.99 27.21 27.57 120272
2019-02-06 29.01 33.86 29.01 31.54 657339
2019-02-07 31.32 31.97 30.49 30.60 208873
2019-02-08 30.46 30.70 29.77 30.56 180341
2019-02-11 30.71 30.80 28.51 28.57 290868
2019-02-12 28.64 29.90 28.29 28.82 281280
2019-02-13 28.93 29.20 27.26 27.40 242043
2019-02-14 27.36 28.00 27.01 27.54 132416
2019-02-15 27.62 28.93 27.62 28.05 85673
2019-02-19 28.04 29.03 27.85 28.63 140606
2019-02-20 29.01 29.97 27.89 28.18 271013
2019-02-21 28.94 29.01 27.55 28.20 82411
2019-02-22 28.25 28.94 27.57 28.48 214316
2019-02-25 29.09 29.73 28.72 29.12 76587
2019-02-26 29.10 29.64 28.43 29.03 100095
2019-02-27 29.01 29.43 28.48 29.00 42399
2019-02-28 29.73 29.86 28.52 28.82 86364
2019-03-01 29.04 30.26 28.63 29.72 217509
2019-03-04 29.84 30.13 28.03 28.50 147618
2019-03-05 28.46 29.20 28.26 28.52 149769
2019-03-06 28.52 29.29 27.55 27.86 204684
2019-03-07 27.92 28.88 26.01 28.55 183346
2019-03-08 28.03 28.30 26.70 27.75 67445
2019-03-11 27.85 28.79 27.77 28.08 186917
2019-03-12 28.16 28.82 27.76 28.11 76384
2019-03-13 28.28 28.45 27.02 28.37 123433
2019-03-14 28.40 28.70 28.15 28.32 173255
2019-03-15 28.37 29.18 28.31 28.99 81991
2019-03-18 29.10 30.10 28.84 29.90 129844
2019-03-19 30.00 30.98 29.51 30.07 339967
2019-03-20 30.06 30.47 29.70 30.04 132454
2019-03-21 29.84 30.00 29.34 29.93 39227
2019-03-22 29.70 29.83 29.00 29.11 65530
2019-03-25 29.08 29.10 27.90 28.22 109295
2019-03-26 28.26 28.33 27.25 27.71 91045
2019-03-27 27.69 28.21 27.29 28.07 105097
2019-03-28 28.07 28.39 27.06 27.73 70245
2019-03-29 27.93 29.84 27.82 29.51 116714
2019-04-01 29.72 30.97 29.36 30.61 378181
2019-04-02 30.77 30.95 30.00 30.46 61616
2019-04-03 30.66 31.05 30.51 30.61 67484
2019-04-04 31.01 31.40 30.80 31.17 133412
2019-04-05 31.37 31.93 31.18 31.48 108298
2019-04-08 31.47 31.99 30.86 31.83 273884
2019-04-09 31.80 31.99 31.25 31.46 98311
2019-04-10 31.58 32.75 31.18 32.43 117342
2019-04-11 32.46 32.50 31.42 31.60 126149
2019-04-12 31.87 31.91 30.92 31.34 92223
2019-04-15 31.38 31.38 30.74 31.03 99608
2019-04-16 31.10 31.45 29.78 29.87 250390
2019-04-17 29.97 29.97 28.52 28.68 143987
2019-04-18 28.87 29.43 28.31 29.38 116857
2019-04-22 29.35 30.18 29.19 29.46 104815
2019-04-23 29.40 30.38 29.16 30.26 110747
2019-04-24 30.39 30.39 28.70 29.06 152665
2019-04-25 28.90 29.06 28.01 28.41 126222
2019-04-26 28.71 28.71 27.87 28.18 138205
2019-04-29 28.25 28.48 27.34 27.52 190399
2019-04-30 27.46 27.49 26.49 26.65 126184
2019-05-01 26.71 27.04 25.47 26.05 147935
2019-05-02 25.00 26.05 23.42 25.73 514449
2019-05-03 26.65 27.00 25.38 26.37 1667693
2019-05-06 25.76 28.00 25.05 27.83 271218
2019-05-07 27.48 27.90 26.93 27.05 274370
2019-05-08 27.09 28.01 27.09 27.82 383046
2019-05-09 27.40 28.27 26.55 28.19 178197
2019-05-10 28.00 29.00 28.00 28.13 219671
2019-05-13 27.45 27.96 26.44 27.88 318064
2019-05-14 28.12 28.70 27.60 28.01 155832
2019-05-15 27.87 28.75 27.70 28.41 111772
2019-05-16 27.59 28.00 26.62 27.05 505762
2019-05-17 26.62 27.30 26.35 27.20 171411
2019-05-20 27.18 27.30 26.63 26.90 195619
2019-05-21 26.98 27.99 26.82 27.97 142996
2019-05-22 27.36 27.73 27.02 27.56 133912
2019-05-23 27.19 27.30 26.20 26.78 172438
2019-05-24 26.68 26.91 26.23 26.31 112755
2019-05-28 26.32 27.12 25.42 26.44 458891
2019-05-29 26.30 26.30 25.54 26.00 100020
2019-05-30 25.84 26.40 25.56 26.20 165662
2019-05-31 25.88 26.34 25.51 26.21 254634
2019-06-03 26.32 27.29 26.01 27.23 170083
2019-06-04 27.46 28.50 27.22 28.50 226105
2019-06-05 28.53 28.91 27.52 27.76 476368
2019-06-06 27.74 28.19 27.03 27.91 193443
2019-06-07 27.70 28.07 27.36 27.85 428144
2019-06-10 28.00 28.74 28.00 28.45 70898
2019-06-11 28.69 30.00 28.35 29.71 302626
2019-06-12 29.79 30.22 29.65 30.09 309821
2019-06-13 30.17 31.30 29.45 31.20 239169
2019-06-14 30.91 31.87 30.50 31.47 137235
2019-06-17 31.48 32.00 30.89 31.94 140127
2019-06-18 31.90 32.45 31.60 32.37 169303
2019-06-19 32.50 32.66 31.86 32.24 208864
2019-06-20 32.64 33.70 32.42 33.49 278666
2019-06-21 33.49 34.00 33.08 33.78 460072
2019-06-24 34.15 34.28 32.83 34.06 167146
2019-06-25 34.09 35.03 34.09 34.70 177984
2019-06-26 34.60 34.87 34.24 34.69 149576
2019-06-27 34.94 35.90 34.59 35.79 150920
2019-06-28 35.92 36.05 34.74 34.87 160139
2019-07-01 35.49 36.50 35.06 36.36 206009
2019-07-02 36.29 36.68 35.02 36.41 208507
2019-07-03 35.88 36.45 35.44 36.33 83882
2019-07-05 36.54 36.54 35.53 36.29 222593
2019-07-08 35.92 36.21 35.36 35.86 424035
2019-07-09 35.65 36.01 35.41 35.90 61111
2019-07-10 35.92 36.50 35.52 36.07 139097
2019-07-11 35.98 36.25 35.16 35.78 163188
2019-07-12 36.16 36.53 35.50 36.35 264956
2019-07-15 36.35 36.78 36.15 36.41 84238
2019-07-16 36.50 36.75 35.91 36.24 151915
2019-07-17 36.26 36.46 35.64 36.30 139058
2019-07-18 36.31 36.45 35.42 35.92 132220
2019-07-19 36.15 36.29 35.49 35.59 107818
2019-07-22 35.79 36.56 35.66 36.33 155228
2019-07-23 36.54 36.68 34.99 35.42 102272
2019-07-24 35.50 36.62 34.66 35.07 100594
2019-07-25 35.10 36.51 34.69 34.71 95551
2019-07-26 34.80 35.14 34.50 35.01 110207
2019-07-29 35.07 36.03 35.05 35.90 227689
2019-07-30 35.49 35.96 33.14 33.47 484258
2019-07-31 33.30 34.07 31.94 32.12 254995
2019-08-01 31.75 32.26 30.90 32.04 174232
2019-08-02 31.94 32.43 31.01 31.49 92210
2019-08-05 31.03 31.30 30.11 31.12 225119
2019-08-06 31.12 32.07 31.10 31.49 172655
2019-08-07 31.50 32.19 31.19 32.00 347416
2019-08-08 31.30 32.09 30.99 31.68 91659
2019-08-09 31.75 31.87 31.00 31.65 69372
2019-08-12 31.99 32.05 29.97 30.47 88513
2019-08-13 30.47 33.19 30.47 32.67 523372
2019-08-14 32.50 34.26 32.27 33.95 431244
2019-08-15 34.45 34.63 33.36 33.46 233954
2019-08-16 33.68 34.43 33.44 33.73 357215
2019-08-19 34.35 34.86 33.86 34.01 228720
2019-08-20 34.20 34.52 33.50 34.01 194267
2019-08-21 34.42 35.98 34.10 35.64 624140
2019-08-22 35.74 37.91 35.68 37.65 333028
2019-08-23 37.72 38.44 36.73 36.88 164910
2019-08-26 37.26 37.33 36.44 36.95 73398
2019-08-27 35.97 35.97 33.23 34.21 398473
2019-08-28 33.39 34.71 32.74 33.13 210530
2019-08-29 33.41 34.47 31.45 32.19 245304
2019-08-30 32.04 33.00 31.70 32.61 109363
2019-09-03 32.53 34.41 31.96 32.54 280742
2019-09-04 33.65 33.69 32.65 33.18 169617
2019-09-05 33.24 33.77 33.07 33.70 165900
2019-09-06 33.11 35.28 32.58 34.36 294504
2019-09-09 34.02 35.60 34.02 35.50 263976
2019-09-10 35.30 36.48 34.75 34.89 287394
2019-09-11 35.00 36.24 34.81 35.58 143537
2019-09-12 35.40 35.89 33.58 33.80 111555
2019-09-13 33.86 34.44 33.43 33.95 133703
2019-09-16 33.84 34.61 33.70 34.25 82560
2019-09-17 34.19 35.13 33.80 34.91 98891
2019-09-18 34.89 35.16 33.77 34.38 113607
2019-09-19 34.41 34.96 34.25 34.33 82063
2019-09-20 34.40 35.04 33.47 34.81 274069
2019-09-23 34.60 35.32 34.33 34.57 104690
2019-09-24 34.54 34.56 32.55 33.23 122520
2019-09-25 33.17 33.55 32.78 33.19 109942
2019-09-26 32.94 33.50 32.50 33.32 83747
2019-09-27 33.24 33.50 31.50 31.85 267118
2019-09-30 32.35 32.84 32.11 32.35 146423
2019-10-01 32.11 33.19 32.11 32.60 142178
2019-10-02 32.70 32.70 30.72 31.14 79140
2019-10-03 31.30 32.12 31.09 32.05 107183
2019-10-04 32.01 32.91 31.53 32.56 76023
2019-10-07 32.68 32.70 31.53 31.88 123997
2019-10-08 31.40 32.22 31.40 31.82 121121
2019-10-09 32.17 32.41 30.85 31.03 75255
2019-10-10 31.01 32.66 30.85 32.47 174935
2019-10-11 32.50 32.98 31.51 32.50 93938
2019-10-14 32.42 34.08 32.08 33.43 144550
2019-10-15 33.69 34.36 33.01 33.76 110016
2019-10-16 33.47 33.80 32.84 33.25 144314
2019-10-17 33.44 34.51 33.07 34.12 177318
2019-10-18 34.23 34.47 33.36 34.04 94501
2019-10-21 34.28 34.46 32.64 32.83 197803
2019-10-22 32.75 33.13 30.52 30.53 228829
2019-10-23 31.00 31.08 29.43 29.79 228072
2019-10-24 30.01 30.88 30.01 30.66 151519
2019-10-25 30.73 32.30 30.32 32.26 297540
2019-10-28 32.26 32.97 32.21 32.52 72879
2019-10-29 32.65 33.50 32.61 33.30 94894
2019-10-30 33.38 34.28 32.65 34.09 132722
2019-10-31 33.95 34.98 33.39 33.79 193971
2019-11-01 35.99 36.95 35.01 35.59 381658
2019-11-04 35.66 36.11 35.34 35.98 116557
2019-11-05 35.99 36.93 35.66 36.79 124900
2019-11-06 36.88 37.02 36.32 36.98 176695
2019-11-07 37.00 37.68 36.70 37.33 131480
2019-11-08 37.16 38.35 37.08 37.60 106797
2019-11-11 37.36 39.49 37.26 39.40 193476
2019-11-12 39.71 40.37 38.07 38.59 394057
2019-11-13 38.48 39.18 38.48 38.67 154659
2019-11-14 38.34 39.42 38.34 38.93 141457
2019-11-15 39.21 39.22 38.48 38.93 100659
2019-11-18 38.93 39.24 38.45 38.74 117071
2019-11-19 38.99 39.73 38.44 38.61 221592
2019-11-20 38.60 39.29 38.41 38.89 396480
2019-11-21 38.90 39.22 38.27 38.48 117896
2019-11-22 38.73 39.96 37.55 38.15 390669
2019-11-25 38.16 39.22 37.99 38.15 211889
2019-11-26 38.19 39.20 37.73 38.72 117239
2019-11-27 38.13 39.52 38.12 38.86 63970
2019-11-29 38.47 40.01 38.30 39.80 94522
2019-12-02 40.00 40.20 39.03 39.88 103090
2019-12-03 39.88 40.51 39.55 40.51 153608
2019-12-04 40.29 40.98 39.62 40.85 163669
2019-12-05 41.00 42.22 40.85 41.16 169235
2019-12-06 41.71 41.77 40.19 41.28 158082
2019-12-09 42.00 42.85 41.51 42.09 194358
2019-12-10 42.51 42.56 40.51 41.90 242576
2019-12-11 42.08 42.68 41.37 41.90 157454
2019-12-12 41.80 43.29 41.80 43.03 133123
2019-12-13 43.23 43.25 42.55 43.06 236626
2019-12-16 43.13 44.06 40.04 40.46 291119
2019-12-17 40.20 40.50 39.43 40.13 233736
2019-12-18 40.30 41.35 39.50 39.72 137822
2019-12-19 39.93 39.93 38.83 39.56 175056
2019-12-20 39.69 39.69 38.64 39.00 215045
2019-12-23 39.26 39.35 38.18 39.20 149359
2019-12-24 38.91 39.56 38.61 38.87 64078
2019-12-26 39.00 39.00 38.06 38.23 154088
2019-12-27 42.00 42.08 39.72 40.25 353587
2019-12-30 42.00 42.00 39.55 40.42 335530
2019-12-31 40.00 42.08 39.85 41.59 226586
2020-01-02 41.75 42.68 41.54 42.62 113899
2020-01-03 42.00 42.43 39.17 39.64 184046
2020-01-06 39.01 40.29 38.75 39.10 114589
2020-01-07 38.81 39.74 38.64 39.35 130140
2020-01-08 38.73 40.08 38.73 39.52 107772
2020-01-09 39.53 40.98 39.53 40.75 79033
2020-01-10 40.83 41.62 40.65 41.43 462404
2020-01-13 41.87 43.93 41.26 43.52 348271
2020-01-14 43.53 48.24 43.53 48.14 419104
2020-01-15 47.47 52.43 47.41 51.74 473697
2020-01-16 50.20 51.74 48.29 51.66 626867
2020-01-17 51.79 53.48 51.23 53.10 412414
2020-01-21 52.12 53.48 51.03 52.14 335982
2020-01-22 51.75 51.81 47.72 48.48 708384
2020-01-23 51.75 54.72 51.04 54.64 1984158
2020-01-24 54.64 55.53 53.69 54.74 586037
2020-01-27 53.08 54.98 52.04 54.11 992827
2020-01-28 53.81 55.53 53.63 55.31 365318
2020-01-29 55.02 55.15 53.26 54.53 183506
2020-01-30 53.98 54.21 50.48 51.60 743289
2020-01-31 51.47 53.35 50.79 50.99 237492
2020-02-03 50.66 51.49 50.42 50.58 2133591
2020-02-04 51.70 52.95 50.17 52.50 244323
2020-02-05 52.64 53.46 51.80 53.06 216146
2020-02-06 53.07 54.75 52.97 54.20 205205
2020-02-07 54.02 55.58 53.54 55.52 217738
2020-02-10 55.12 58.48 55.03 58.30 460221
2020-02-11 57.07 58.63 57.07 58.40 340643
2020-02-12 58.94 59.81 58.08 59.69 564933
2020-02-13 59.72 61.57 58.62 61.41 444553
2020-02-14 61.77 62.64 60.17 60.53 306501
2020-02-18 60.20 61.61 60.20 61.10 258331
2020-02-19 61.23 63.27 61.11 62.90 333087
2020-02-20 63.01 63.95 61.46 62.81 276438
2020-02-21 63.18 63.30 58.77 59.12 305332
2020-02-24 55.33 57.46 54.00 56.03 485104
2020-02-25 57.27 58.70 54.94 55.32 459217
2020-02-26 54.92 58.22 54.29 57.82 641250
2020-02-27 56.49 57.83 54.03 55.99 556246
2020-02-28 54.06 56.98 53.47 54.97 4321042
2020-03-02 55.55 57.09 55.16 56.23 621367
2020-03-03 56.46 59.98 56.46 58.09 585154
2020-03-04 58.80 60.02 56.02 56.91 513859
2020-03-05 56.18 57.81 55.76 56.03 281315
2020-03-06 55.89 56.78 53.00 53.56 245046
2020-03-09 50.12 52.94 45.28 52.39 412680
2020-03-10 52.99 54.93 51.16 52.81 372446
2020-03-11 51.18 52.34 49.04 50.13 369891
2020-03-12 46.69 47.67 44.07 44.94 470908
2020-03-13 46.98 51.95 46.82 51.68 739196
2020-03-16 46.34 47.00 43.06 44.54 375005
2020-03-17 45.30 52.51 44.73 51.57 501944
2020-03-18 49.09 51.35 47.06 48.65 776774
2020-03-19 50.32 51.99 46.19 49.64 368075
2020-03-20 51.28 51.67 48.00 48.05 461854
2020-03-23 48.85 49.16 44.77 48.47 346385
2020-03-24 51.59 52.00 48.72 51.03 230651
2020-03-25 51.34 53.36 50.03 51.45 420662
2020-03-26 51.43 52.79 49.00 52.59 431183
2020-03-27 51.00 51.70 49.50 50.96 415363
2020-03-30 51.53 53.09 50.75 52.97 227970
2020-03-31 53.25 53.30 50.18 51.48 257806
2020-04-01 50.07 51.91 47.75 48.82 316193
2020-04-02 49.29 51.98 49.29 51.49 492481
2020-04-03 51.48 55.00 50.00 51.55 217962
2020-04-06 53.17 53.17 51.87 52.44 182993
2020-04-07 54.28 54.50 51.01 51.36 338643
2020-04-08 53.36 55.90 51.40 55.11 391492
2020-04-09 56.33 59.93 56.33 59.92 494652
2020-04-13 60.00 60.32 57.13 58.06 327212
2020-04-14 60.00 60.40 58.05 59.60 354311
2020-04-15 59.09 59.98 58.02 59.80 374517
2020-04-16 60.00 63.03 60.00 62.29 347574
2020-04-17 62.00 63.50 61.30 63.47 162857
2020-04-20 63.37 66.29 62.23 64.90 317671
2020-04-21 64.56 64.56 61.00 62.40 280934
2020-04-22 62.96 65.00 62.50 64.70 422640
2020-04-23 66.13 66.91 64.56 65.80 345804
2020-04-24 66.19 66.67 62.90 63.45 314751
2020-04-27 64.15 65.71 63.87 64.55 221078
2020-04-28 65.55 66.00 62.78 63.61 262503
2020-04-29 63.70 66.00 63.13 64.65 401638
2020-04-30 64.00 64.59 61.24 62.72 349089
2020-05-01 60.01 60.92 58.59 60.42 232849
2020-05-04 60.13 61.92 59.92 61.90 196415
2020-05-05 61.06 62.83 61.06 61.50 209536
2020-05-06 61.00 64.57 61.00 64.00 237638
2020-05-07 65.27 65.61 64.02 64.81 196902
2020-05-08 65.90 66.53 65.20 65.98 185826
2020-05-11 65.81 70.65 65.69 69.98 314092
2020-05-12 71.87 71.98 69.27 69.34 228969
2020-05-13 70.57 72.53 69.55 70.70 504962
2020-05-14 70.01 70.99 63.85 64.49 629077
2020-05-15 64.44 70.37 63.78 70.27 403745
2020-05-18 71.91 73.98 71.02 73.37 524145
2020-05-19 72.61 76.39 72.36 76.05 612610
2020-05-20 75.57 75.96 71.56 72.04 531652
2020-05-21 71.49 71.49 66.90 67.75 412308
2020-05-22 67.29 67.36 62.89 63.50 471515
2020-05-26 64.61 69.06 64.39 67.66 1046515
2020-05-27 67.87 68.91 66.41 67.44 597404
2020-05-28 67.85 69.98 67.44 68.36 473069
2020-05-29 69.25 75.67 69.13 74.40 2599190
2020-06-01 74.28 74.95 73.17 74.01 392039
2020-06-02 75.80 76.18 72.62 76.00 468091
2020-06-03 75.57 75.57 71.29 73.14 603104
2020-06-04 71.40 73.85 70.76 71.72 578906
2020-06-05 72.00 72.61 69.81 70.12 501445
2020-06-08 69.12 71.99 67.88 68.25 395682
2020-06-09 68.53 74.50 68.53 74.06 676701
2020-06-10 72.62 75.01 70.77 72.62 427218
2020-06-11 71.20 72.46 67.96 68.99 461290
2020-06-12 70.02 71.16 68.00 69.00 355943
2020-06-15 67.51 73.98 67.51 73.37 671868
2020-06-16 74.04 74.54 70.22 72.25 304614
2020-06-17 72.22 76.66 72.22 75.74 557569
2020-06-18 75.75 76.53 75.03 75.88 293025
2020-06-19 77.00 82.10 76.10 80.85 1559504
2020-06-22 80.85 82.15 77.52 78.69 422251
2020-06-23 80.21 83.21 78.16 78.38 469878
2020-06-24 77.33 80.67 77.33 78.59 288209
2020-06-25 78.30 80.90 78.20 80.05 311807
2020-06-26 80.55 83.87 79.78 80.99 461493
2020-06-29 80.20 82.83 79.31 82.53 300550
2020-06-30 82.34 83.07 80.31 82.13 313537
2020-07-01 81.04 81.24 78.80 79.70 365869
2020-07-02 81.48 83.97 81.03 81.10 285695
2020-07-06 81.33 82.70 79.54 82.30 436142
2020-07-07 82.60 86.21 82.60 82.81 407752
2020-07-08 83.00 87.12 82.41 86.87 317194
2020-07-09 86.79 89.48 85.53 89.48 511289
2020-07-10 88.10 89.15 85.30 86.97 461445
2020-07-13 86.10 88.79 84.66 85.04 416341
2020-07-14 85.36 86.70 81.36 85.68 394383
2020-07-15 84.42 86.77 84.42 85.96 266829
2020-07-16 84.52 85.00 82.02 83.51 372324
2020-07-17 82.58 84.27 82.02 83.66 251839
2020-07-20 83.02 86.74 82.53 84.44 227948
2020-07-21 85.32 85.55 81.03 81.61 230322
2020-07-22 80.63 82.22 80.59 81.45 206201
2020-07-23 82.25 82.69 78.32 78.48 361100
2020-07-24 75.77 76.50 74.02 76.02 282869
2020-07-27 75.36 77.52 75.36 76.44 274662
2020-07-28 76.89 76.89 74.02 74.35 235021
2020-07-29 72.95 75.38 71.79 74.88 317981
2020-07-30 74.71 76.51 74.28 75.16 272360
2020-07-31 74.33 76.98 74.33 76.11 247382
2020-08-03 76.01 80.56 76.01 80.25 257536
2020-08-04 81.50 82.94 78.67 80.00 285382
2020-08-05 80.00 82.03 80.00 81.20 128344
2020-08-06 82.21 82.68 80.61 81.28 166736
2020-08-07 78.03 81.93 77.38 80.35 446903
2020-08-10 79.33 80.20 78.08 79.65 573990
2020-08-11 79.06 79.65 75.78 78.28 431508
2020-08-12 76.94 80.01 76.94 79.65 604638
2020-08-13 82.81 82.81 80.25 81.29 376874
2020-08-14 80.75 81.49 79.02 79.53 329314
2020-08-17 75.50 82.50 75.50 82.50 328584
2020-08-18 83.00 83.99 81.25 81.52 181544
2020-08-19 81.11 83.39 80.18 80.25 235198
2020-08-20 81.89 81.89 79.04 79.98 317549
2020-08-21 80.35 80.92 79.42 80.37 207588
2020-08-24 81.77 81.77 79.34 80.28 754496
2020-08-25 80.07 82.01 79.94 81.94 320694
2020-08-26 82.28 86.00 82.28 83.37 387498
2020-08-27 83.70 84.41 80.01 80.45 299593
2020-08-28 81.24 81.89 80.00 81.43 214767
2020-08-31 79.65 81.37 78.51 79.37 493528
2020-09-01 80.98 81.37 79.69 81.06 274270
2020-09-02 80.29 82.06 80.29 81.89 272839
2020-09-03 82.05 82.05 77.88 78.30 280137
2020-09-04 78.30 79.13 76.20 77.91 311696
2020-09-08 76.06 77.93 74.81 76.27 366561
2020-09-09 77.44 79.14 76.85 78.50 212306
2020-09-10 79.01 80.45 72.42 74.00 610048
2020-09-11 74.58 76.04 74.54 75.17 331524
2020-09-14 76.15 78.61 76.15 77.42 199415
2020-09-15 78.51 79.09 77.37 78.80 179295
2020-09-16 79.45 83.85 79.45 82.61 301264
2020-09-17 82.27 82.61 80.02 80.83 350074
2020-09-18 80.89 81.82 77.82 79.27 658247
2020-09-21 77.51 77.56 72.76 73.30 390790
2020-09-22 73.40 76.15 73.40 76.03 637556
2020-09-23 75.89 76.81 74.94 76.62 339416
2020-09-24 76.30 77.98 74.25 77.12 310778
2020-09-25 76.60 81.33 75.41 79.33 750797
2020-09-28 81.58 83.93 79.65 82.72 2570487
2020-09-29 83.31 83.63 81.20 82.59 494056
2020-09-30 82.35 83.29 81.70 83.17 272422
2020-10-01 84.26 87.38 83.47 87.38 387455
2020-10-02 86.29 88.00 83.81 84.54 193691
2020-10-05 84.55 86.27 83.07 84.61 421477
2020-10-06 84.90 88.68 84.61 85.08 209454
2020-10-07 86.24 90.70 85.99 90.53 315084
2020-10-08 91.34 93.32 90.09 91.80 270578
2020-10-09 92.00 94.00 91.03 93.00 258771
2020-10-12 94.11 94.60 91.53 91.97 166394
2020-10-13 92.16 95.52 91.40 91.94 286877
2020-10-14 92.62 94.15 90.59 91.00 311256
2020-10-15 89.67 90.74 86.64 88.33 180082
2020-10-16 88.94 91.38 88.38 90.44 281248
2020-10-19 90.50 90.88 86.95 87.47 217109
2020-10-20 88.05 89.90 86.70 87.54 171062
2020-10-21 87.00 89.29 84.74 85.09 363979
2020-10-22 85.00 86.99 83.39 86.69 236128
2020-10-23 86.79 87.40 84.45 87.20 159782
2020-10-26 86.51 89.01 83.82 85.23 194348
2020-10-27 85.69 88.90 85.69 88.49 889897
2020-10-28 87.42 87.73 83.29 84.50 361684
2020-10-29 85.46 85.59 82.54 84.21 203003
2020-10-30 83.69 84.14 80.46 82.05 225081
2020-11-02 82.55 83.73 80.87 81.94 271698
2020-11-03 83.23 84.74 81.42 84.60 230508
2020-11-04 85.00 88.71 84.72 88.35 354552
2020-11-05 87.81 90.17 87.81 88.70 287969
2020-11-06 88.64 88.99 87.03 88.05 220332
2020-11-09 88.00 89.75 82.55 88.12 652837
2020-11-10 85.73 87.08 83.52 86.08 398362
2020-11-11 96.73 101.00 93.00 98.40 1158794
2020-11-12 98.00 100.76 96.33 99.00 412578
2020-11-13 99.48 104.45 99.48 103.50 509580
2020-11-16 104.66 105.38 103.35 105.14 381281
2020-11-17 102.96 104.19 102.09 104.02 551334
2020-11-18 104.03 105.00 103.08 103.92 415563
2020-11-19 102.60 104.98 102.41 103.63 543347
2020-11-20 102.78 105.00 102.78 104.31 184074
2020-11-23 104.99 105.24 103.87 104.96 241024
2020-11-24 105.41 107.97 105.41 106.41 426444
2020-11-25 106.26 107.11 104.69 106.69 435077
2020-11-27 106.09 108.40 104.26 108.14 265041
2020-11-30 108.80 110.99 106.64 110.78 811454
2020-12-01 111.12 112.67 108.77 108.93 382201
2020-12-02 108.93 109.37 106.68 107.69 331033
2020-12-03 106.81 108.76 106.09 108.23 378242
2020-12-04 107.41 108.99 106.73 108.00 474273
2020-12-07 108.10 108.45 106.86 107.28 295989
2020-12-08 105.51 108.91 105.37 108.70 226702
2020-12-09 107.78 108.64 105.67 106.15 321198
2020-12-10 105.95 112.04 105.69 111.72 170803
2020-12-11 111.54 111.54 108.52 108.87 272386
2020-12-14 108.78 112.14 108.74 108.78 319678
2020-12-15 109.43 114.38 109.43 112.92 355955
2020-12-16 114.98 119.13 112.60 117.58 424399
2020-12-17 123.29 123.99 119.27 123.56 343778
2020-12-18 124.08 126.61 123.18 125.25 425994
2020-12-21 123.35 128.99 123.30 128.72 275118
2020-12-22 128.40 130.93 127.13 130.50 165867
2020-12-23 131.04 134.74 131.04 134.57 202248
2020-12-24 134.55 135.60 132.18 133.78 82662
2020-12-28 134.09 134.34 128.73 130.35 290985
2020-12-29 129.78 130.78 127.20 129.77 231704
2020-12-30 130.74 134.23 130.24 134.11 210264
2020-12-31 134.99 135.66 132.70 135.34 364041
2021-01-04 133.58 134.33 124.42 129.78 359861
2021-01-05 129.14 134.91 129.14 134.63 205454
2021-01-06 135.93 139.98 127.09 129.52 221821
2021-01-07 130.87 140.23 130.87 139.82 378404
2021-01-08 142.88 149.64 141.05 145.84 615670
2021-01-11 147.59 148.50 145.10 148.23 428990
2021-01-12 146.17 152.93 144.40 151.32 341379
2021-01-13 155.77 156.60 151.52 153.65 162666
2021-01-14 156.80 164.45 156.80 163.93 292511
2021-01-15 166.74 171.79 164.77 170.90 667932
2021-01-19 179.49 185.03 173.85 184.69 515319
2021-01-20 189.30 193.54 187.85 191.71 626884
2021-01-21 191.77 192.00 174.45 182.23 790239
2021-01-22 182.23 187.40 180.00 181.76 266657
2021-01-25 180.71 182.28 177.65 179.33 410264
2021-01-26 178.97 180.65 170.20 170.69 342471
2021-01-27 164.99 164.99 156.79 156.96 689895
2021-01-28 157.00 159.77 155.00 156.84 503154
2021-01-29 155.00 163.05 154.17 160.07 436507
2021-02-01 165.55 174.62 165.10 165.36 364523
2021-02-02 167.19 177.64 163.00 176.78 560822
2021-02-03 174.91 175.24 168.00 173.35 422771
2021-02-04 173.97 179.06 172.17 178.25 225757
2021-02-05 178.25 180.67 176.43 177.52 193742
2021-02-08 178.55 186.09 178.55 183.60 233595
2021-02-09 185.00 186.68 182.01 183.83 337182
2021-02-10 184.80 187.46 179.01 179.82 292669
2021-02-11 180.00 183.43 178.76 182.33 241770
2021-02-12 182.79 185.28 179.53 182.57 98468
2021-02-16 184.42 184.50 176.16 177.70 296097
2021-02-17 176.00 178.24 173.03 176.80 479557
2021-02-18 172.86 174.68 168.50 171.47 275451
2021-02-19 173.32 176.41 168.01 175.36 269570
2021-02-22 172.65 174.10 166.38 166.79 417043
2021-02-23 161.07 163.71 152.33 161.68 417914
2021-02-24 160.61 161.20 155.00 156.90 369074
2021-02-25 158.09 158.49 146.12 147.39 871607
2021-02-26 146.69 150.88 144.10 147.52 539393
2021-03-01 148.97 163.72 145.00 162.02 370163
2021-03-02 157.00 161.35 145.09 148.01 433256
2021-03-03 147.97 147.97 138.92 140.67 472672
2021-03-04 138.41 142.31 131.63 133.07 665430
2021-03-05 134.68 139.97 128.62 137.25 345571
2021-03-08 132.49 135.48 127.39 127.56 314991
2021-03-09 129.41 137.91 129.01 135.14 506292
2021-03-10 137.10 137.55 133.40 135.65 582356
2021-03-11 140.31 150.29 138.94 148.66 504102
2021-03-12 142.53 147.11 140.86 143.69 333160
2021-03-15 143.00 144.90 141.06 142.28 297270
2021-03-16 143.62 146.48 140.02 142.25 521904
2021-03-17 140.00 143.24 138.94 140.30 776474
2021-03-18 137.80 139.67 131.44 132.50 274540
2021-03-19 133.11 135.43 130.48 132.47 775270
2021-03-22 131.47 140.84 131.47 138.50 261225
2021-03-23 137.90 137.90 130.76 132.12 250042
2021-03-24 133.40 133.77 125.97 126.27 246934
2021-03-25 125.14 131.21 124.58 130.08 311689
2021-03-26 128.45 131.87 123.96 128.42 350013
2021-03-29 128.84 130.14 124.63 127.59 786107
2021-03-30 126.46 132.12 125.25 129.40 268790
2021-03-31 132.67 137.25 131.50 133.43 627284
2021-04-01 136.47 136.48 129.76 130.96 413640
2021-04-05 132.41 132.92 124.10 125.11 382147
2021-04-06 123.37 129.66 122.65 127.69 288856
2021-04-07 130.15 136.22 130.04 135.28 923161
2021-04-08 137.25 138.48 131.09 132.88 477013
2021-04-09 132.11 134.31 130.14 132.63 353629
2021-04-12 132.30 132.30 124.86 132.05 778205
2021-04-13 150.00 161.64 145.92 161.29 1578210
2021-04-14 159.01 168.95 158.92 164.83 731769
2021-04-15 165.70 167.11 161.35 163.60 261826
2021-04-16 163.50 164.79 161.35 164.29 355433
2021-04-19 163.00 165.13 162.02 164.33 504767
2021-04-20 150.20 153.50 137.38 150.77 1257279
2021-04-21 161.99 162.27 155.42 157.47 1158313
2021-04-22 159.13 165.75 156.48 164.48 968261
2021-04-23 166.47 174.17 165.91 173.07 926996
2021-04-26 168.40 176.17 168.40 173.91 1256193
2021-04-27 175.43 177.84 173.52 177.19 394206
2021-04-28 176.70 177.89 175.01 176.67 353055
2021-04-29 175.00 176.67 166.35 168.26 420728
2021-04-30 166.05 170.50 164.05 166.21 421534
2021-05-03 168.16 172.15 158.04 161.07 417328
2021-05-04 162.93 170.02 154.83 156.01 657963
2021-05-05 157.16 159.83 150.28 151.46 676834
2021-05-06 152.74 155.98 151.31 155.58 540744
2021-05-07 155.72 159.74 154.19 158.14 586076
2021-05-10 157.20 158.15 147.40 149.45 709872
2021-05-11 143.39 152.06 142.50 150.06 459754
2021-05-12 147.94 153.10 144.15 145.56 804204
2021-05-13 148.55 153.12 145.30 151.68 485643
2021-05-14 152.51 154.38 149.67 152.93 225361
2021-05-17 150.69 155.55 147.83 153.99 258293
2021-05-18 153.53 160.00 152.41 157.58 280083
2021-05-19 154.01 159.41 153.80 158.26 199114
2021-05-20 159.44 165.43 157.32 162.19 335181
2021-05-21 162.19 164.99 160.30 164.75 387378
2021-05-24 162.37 172.91 162.31 162.64 913733
2021-05-25 161.66 164.81 156.04 157.24 300878
2021-05-26 161.37 165.24 157.95 164.59 299995
2021-05-27 164.00 169.57 161.89 169.18 556348
2021-05-28 170.06 178.31 168.85 177.66 475262
2021-06-01 177.91 181.10 171.75 180.00 725361
2021-06-02 180.88 181.92 174.03 176.79 574538
2021-06-03 173.09 178.41 171.59 176.24 270843
2021-06-04 177.84 177.84 171.34 171.47 367489
2021-06-07 169.82 174.49 165.69 171.28 684848
2021-06-08 172.90 172.90 166.60 169.07 304387
2021-06-09 172.19 179.28 170.17 171.34 545685
2021-06-10 171.25 174.37 168.34 172.84 274943
2021-06-11 171.97 171.97 168.13 169.63 202209
2021-06-14 171.56 172.46 167.28 170.00 248345
2021-06-15 170.06 171.24 163.38 166.10 253505
2021-06-16 162.71 166.20 160.60 162.96 324342
2021-06-17 160.64 161.85 158.11 161.09 527180
2021-06-18 159.37 160.66 154.95 157.30 1299697
2021-06-21 155.69 159.58 154.57 158.88 272107
2021-06-22 157.74 160.96 157.30 160.46 281948
2021-06-23 161.00 163.14 158.88 161.33 187502
2021-06-24 163.89 174.21 162.53 174.07 776339
2021-06-25 174.72 177.21 172.47 173.71 684654
2021-06-28 174.03 176.83 172.21 172.36 322653
2021-06-29 170.67 177.98 170.00 177.87 331021
2021-06-30 176.46 177.77 173.82 176.99 403050
2021-07-01 173.89 178.91 173.46 178.37 584078
2021-07-02 177.74 178.33 174.01 175.90 302307
2021-07-06 169.87 172.14 162.00 165.12 545682
2021-07-07 167.91 168.23 164.96 167.24 570693
2021-07-08 162.41 166.92 160.19 165.75 421409
2021-07-09 167.36 169.80 165.75 169.00 206828
2021-07-12 169.76 173.28 167.99 172.42 273892
2021-07-13 169.92 172.20 167.37 170.99 290296
2021-07-14 169.11 176.17 168.69 174.02 343448
2021-07-15 174.95 175.29 169.51 170.19 338223
2021-07-16 171.50 171.50 155.98 156.72 356719
2021-07-19 153.59 154.18 150.83 153.95 364624
2021-07-20 154.99 162.20 152.61 161.62 229631
2021-07-21 160.00 160.00 152.84 156.12 278967
2021-07-22 155.12 163.94 155.12 161.00 221560
2021-07-23 159.49 160.22 149.00 150.00 498923
2021-07-26 144.00 144.23 128.49 131.48 1197042
2021-07-27 124.50 124.94 110.29 116.00 3114984
2021-07-28 125.00 144.94 125.00 142.63 2364433
2021-07-29 149.00 150.44 134.36 135.84 1454419
2021-07-30 134.51 146.40 134.45 144.61 736496
2021-08-02 143.46 146.36 138.59 144.93 587267
2021-08-03 144.87 148.78 140.77 147.52 476654
2021-08-04 146.81 149.43 143.81 146.91 713712
2021-08-05 147.26 151.60 145.90 149.86 265238
2021-08-06 150.00 152.69 145.32 148.94 475683
2021-08-09 150.00 155.77 146.02 154.02 290915
2021-08-10 154.58 155.70 145.16 149.76 286358
2021-08-11 151.01 153.30 145.77 147.53 454307
2021-08-12 148.36 150.58 144.33 149.66 200590
2021-08-13 147.88 151.15 147.50 150.24 258227
2021-08-16 149.00 150.73 144.94 145.54 205503
2021-08-17 140.62 143.15 137.54 140.29 403520
2021-08-18 140.00 143.45 139.27 141.62 868987
2021-08-19 140.97 142.92 125.71 130.00 863879
2021-08-20 127.00 135.68 125.79 134.17 968569
2021-08-23 135.00 145.25 135.00 144.47 525786
2021-08-24 143.36 147.93 143.36 144.80 486915
2021-08-25 142.03 144.97 140.89 143.50 275813
2021-08-26 143.06 144.75 136.13 136.87 204466
2021-08-27 139.66 142.96 134.43 137.26 164555
2021-08-30 137.53 141.83 137.50 139.26 486700
2021-08-31 141.00 145.67 140.53 144.50 387793
2021-09-01 144.68 149.52 142.46 147.18 204105
2021-09-02 147.71 148.94 143.92 146.15 199615
2021-09-03 145.98 147.09 143.21 145.57 194606
2021-09-07 146.52 152.82 143.00 150.75 548091
2021-09-08 149.34 150.89 144.58 149.58 387223
2021-09-09 145.60 148.14 136.77 136.99 338309
2021-09-10 137.09 139.21 134.70 137.34 335137
2021-09-13 137.92 139.59 133.60 137.07 243702
2021-09-14 137.53 138.26 133.76 134.59 445339
2021-09-15 136.01 136.19 124.53 124.74 672979
2021-09-16 124.00 128.10 122.97 126.39 316384
2021-09-17 128.22 130.09 122.18 128.64 1017290
2021-09-20 124.72 125.97 122.35 124.05 407814
2021-09-21 122.80 124.04 119.00 119.25 813180
2021-09-22 119.76 119.87 116.22 118.33 431888
2021-09-23 119.00 123.34 116.32 120.87 1855203
2021-09-24 120.80 122.10 119.14 119.86 518139
2021-09-27 119.16 119.16 111.98 112.74 805743
2021-09-28 111.87 111.87 104.88 105.00 929345
2021-09-29 105.90 112.16 104.00 106.97 1168504
2021-09-30 110.61 110.61 105.05 105.39 768091
2021-10-01 106.60 106.80 101.87 102.75 419144
2021-10-04 102.00 104.70 101.44 102.50 389902
2021-10-05 104.09 107.48 102.95 102.99 363642
2021-10-06 101.60 103.66 100.48 101.74 320690
2021-10-07 102.25 107.98 102.25 104.19 724919
2021-10-08 104.19 105.45 101.50 102.35 340380
2021-10-11 103.69 104.98 101.42 101.70 309051
2021-10-12 100.80 102.45 98.80 99.53 717652
2021-10-13 100.61 102.83 99.53 102.11 591721
2021-10-14 103.06 104.77 101.23 102.19 443338
2021-10-15 104.28 104.28 101.21 102.00 1292366
2021-10-18 101.99 102.50 97.76 99.18 309152
2021-10-19 100.10 102.20 99.92 101.22 261628
2021-10-20 101.91 102.88 98.55 99.73 230540
2021-10-21 98.79 101.26 98.50 99.72 184553
2021-10-22 100.29 101.50 98.77 100.75 398941
2021-10-25 100.88 104.71 100.88 104.00 385374
2021-10-26 104.99 105.76 104.05 105.21 491783
2021-10-27 104.06 105.85 104.06 104.95 467152
2021-10-28 104.40 105.41 103.38 105.19 372784
2021-11-01 103.50 104.94 103.07 104.42 446743
2021-11-02 104.07 104.72 102.94 104.33 517239
2021-11-03 104.18 104.18 101.67 103.87 769354
2021-11-04 103.28 103.28 100.29 102.73 615088
2021-11-05 102.43 102.43 85.64 88.49 1219968
2021-11-08 88.00 89.10 84.54 87.18 995787
2021-11-09 87.85 89.08 85.59 86.69 634655
2021-11-10 87.62 89.63 86.30 87.82 555451
2021-11-11 87.51 89.63 85.02 85.20 321984
2021-11-12 85.50 86.49 84.32 85.17 216038
2021-11-15 85.63 86.34 84.16 85.96 319269
2021-11-16 86.30 91.66 86.00 91.01 629513
2021-11-17 91.50 91.84 88.70 90.68 702685
2021-11-18 90.02 90.20 85.82 86.01 372570
2021-11-19 85.03 85.82 82.64 84.15 448254
2021-11-22 84.16 84.39 73.30 73.65 573445
2021-11-23 73.65 74.92 70.14 71.90 764789
2021-11-24 71.87 75.97 70.85 75.83 548250
2021-11-29 76.50 77.42 71.93 72.41 315528
2021-11-30 72.17 74.08 67.77 69.25 1586533
2021-12-01 70.46 74.04 68.22 71.23 604851
2021-12-02 71.33 74.22 69.36 71.44 515786
2021-12-03 70.06 71.24 64.01 65.37 565521
2021-12-06 65.65 65.65 60.57 64.04 1615182
2021-12-07 65.98 71.71 65.98 70.48 445472
2021-12-08 70.92 71.98 69.11 71.02 400445
2021-12-09 72.57 73.75 67.13 67.78 257698
2021-12-10 67.70 69.13 64.85 65.51 225512
2021-12-13 64.36 66.65 63.90 64.50 584713
2021-12-14 64.40 64.43 61.78 62.69 540780
2021-12-15 59.34 59.47 49.41 54.90 2883180
2021-12-16 58.81 66.85 58.51 66.26 1735064
2021-12-17 64.02 73.67 64.00 73.31 2329475
2021-12-20 73.30 73.85 65.71 68.20 843561
2021-12-21 68.65 70.64 67.63 69.23 284784
2021-12-22 67.20 69.20 64.80 68.49 346245
2021-12-23 69.42 69.42 65.00 65.84 251056
2021-12-27 65.71 66.70 62.83 65.90 309793
2021-12-28 65.90 67.23 65.01 65.44 257366
2021-12-29 64.66 64.94 62.00 63.28 334048
2021-12-30 62.68 68.63 62.68 66.92 381417
2021-12-31 66.83 67.99 62.45 62.85 278822
2022-01-03 62.69 65.03 60.55 64.40 211737
2022-01-04 63.05 63.13 57.75 59.60 564136
2022-01-05 57.70 59.33 53.86 54.15 602958
2022-01-06 54.07 56.20 53.16 54.04 564247
2022-01-07 54.40 58.71 53.68 55.08 438729
2022-01-10 54.60 58.98 53.43 58.56 640006
2022-01-11 58.00 60.77 57.71 58.74 466081
2022-01-12 59.05 60.44 55.72 56.30 655377
2022-01-13 54.79 56.17 51.37 51.64 444829
2022-01-14 51.01 51.96 48.15 49.78 833176
2022-01-18 47.55 54.40 47.55 52.54 1354488
2022-01-19 51.84 52.50 50.53 51.97 1042051
2022-01-20 53.40 55.29 52.01 52.20 673105
2022-01-21 52.74 53.32 50.27 50.58 408125
2022-01-24 48.94 50.02 44.45 49.86 377548
2022-01-25 48.31 49.94 45.81 48.14 513761
2022-01-26 49.34 49.80 46.10 46.59 227210
2022-01-27 47.16 47.16 41.97 42.01 668530
2022-01-28 42.48 43.50 39.75 43.42 698471
2022-01-31 44.63 50.11 44.13 49.67 598827
2022-02-01 49.68 53.94 49.53 53.59 416611
2022-02-02 53.64 54.35 52.70 53.32 677612
2022-02-03 52.00 53.44 50.52 50.74 946628
2022-02-04 51.04 51.62 49.36 49.81 562824
2022-02-07 49.11 51.90 48.82 49.45 780835
2022-02-08 49.64 50.26 48.18 49.83 483185
2022-02-09 49.88 54.56 49.32 54.27 346841
2022-02-10 53.61 55.90 52.21 54.06 715532
2022-02-11 54.80 55.10 52.61 53.65 588631
2022-02-14 53.68 54.02 51.64 52.50 671554
2022-02-15 54.01 57.35 53.60 56.96 722159
2022-02-16 57.36 58.78 55.75 58.75 758867
2022-02-17 59.83 59.83 55.57 56.68 542577
2022-02-18 56.60 59.42 56.01 59.33 782686
2022-02-22 58.52 59.54 56.78 57.55 1007200
2022-02-23 58.65 61.29 50.74 51.22 720768
2022-02-24 48.40 55.33 48.12 55.25 393269
2022-02-25 55.13 55.61 52.24 54.06 271082
2022-02-28 53.55 56.06 51.87 54.70 580923
2022-03-01 54.04 55.76 52.12 52.55 417580
2022-03-02 50.93 53.56 43.41 52.53 1712654
2022-03-03 52.09 52.51 41.20 41.86 893610
2022-03-04 41.31 42.45 39.82 40.50 676752
2022-03-07 40.45 42.35 37.00 37.23 668571
2022-03-08 37.67 38.18 35.28 36.71 1503846
2022-03-09 36.76 39.80 36.76 39.02 599604
2022-03-10 36.80 36.80 30.02 35.50 2969545
2022-03-11 35.27 35.80 29.62 29.78 2447731
2022-03-14 28.10 29.59 25.74 27.77 3693387
2022-03-15 27.89 30.14 27.01 29.06 2348790
2022-03-16 36.20 40.79 35.54 35.81 3816553
2022-03-17 34.56 36.45 32.98 35.35 1260881
2022-03-18 35.13 40.17 34.92 38.73 2226292
2022-03-21 39.38 39.69 37.58 38.43 1359357
2022-03-22 39.66 43.29 39.00 42.65 895144
2022-03-23 42.45 45.53 41.26 43.82 1032144
2022-03-24 44.64 47.30 42.43 46.91 1667939
2022-03-25 45.42 45.42 41.75 42.31 520767
2022-03-28 43.11 43.32 38.98 41.32 500993
2022-03-29 42.53 45.43 42.53 45.19 761275
2022-03-30 45.80 46.73 44.50 45.51 495825
2022-03-31 45.35 45.35 42.90 43.98 463025
2022-04-01 46.60 47.34 44.08 45.47 495894
2022-04-04 46.01 50.05 45.80 49.68 639337
2022-04-05 49.30 50.05 47.89 48.00 604809
2022-04-06 48.03 49.04 45.76 47.00 372047
2022-04-07 47.00 48.01 45.00 46.65 374700
2022-04-08 46.21 46.24 43.34 43.51 212333
2022-04-11 43.10 44.72 42.03 42.89 289797
2022-04-12 43.91 44.53 41.78 42.45 244843
2022-04-13 42.38 45.19 40.96 44.65 322543
2022-04-14 44.49 45.12 43.50 44.41 251298
2022-04-18 44.60 44.60 42.19 42.80 377067
2022-04-19 43.00 45.31 42.48 45.12 282762
2022-04-20 44.57 45.76 44.26 45.00 414954
2022-04-21 45.70 46.58 42.00 42.21 523567
2022-04-22 41.78 45.19 41.30 43.39 385029
2022-04-25 42.18 46.05 41.70 45.89 315975
2022-04-26 44.89 45.27 40.74 41.22 492474
2022-04-27 41.62 44.34 40.56 42.77 522415
2022-04-28 43.00 43.57 37.92 39.93 396996
2022-04-29 40.73 44.18 39.40 39.96 783250
2022-05-02 40.09 42.02 38.17 39.55 318834
2022-05-03 39.81 40.94 38.91 39.09 395050
2022-05-04 38.38 38.68 34.93 37.63 306135
2022-05-05 36.98 37.12 35.53 35.78 391513
2022-05-06 34.87 35.41 28.08 28.55 852056
2022-05-09 28.23 29.10 24.80 25.56 1049444
2022-05-10 26.82 27.26 25.02 26.24 634615
2022-05-11 30.00 30.90 24.50 25.03 1032684
2022-05-12 25.03 28.50 24.61 27.07 983234
2022-05-13 28.13 33.86 28.13 33.22 901660
2022-05-16 32.85 34.13 32.28 32.94 682603
2022-05-17 33.55 35.47 33.55 35.35 489458
2022-05-18 35.00 36.31 33.61 34.51 592381
2022-05-19 34.63 36.70 33.44 35.72 414930
2022-05-20 36.75 37.62 35.14 36.79 309987
2022-05-23 36.81 38.01 35.89 37.07 288706
2022-05-24 35.87 36.28 33.24 34.05 397514
2022-05-25 34.18 35.66 31.13 32.11 472926
2022-05-26 31.85 32.58 29.85 30.00 842634
2022-05-27 30.02 31.23 28.32 29.90 745170
2022-05-31 30.88 30.89 28.07 29.10 1719107
2022-06-01 29.80 31.38 29.03 29.50 877981
2022-06-02 29.50 30.69 27.51 28.70 739777
2022-06-03 28.79 32.10 28.09 30.39 1276769
2022-06-06 30.29 30.45 25.83 26.83 1395739
2022-06-07 26.54 28.15 26.50 27.79 758499
2022-06-08 28.03 31.60 28.03 29.43 1566099
2022-06-09 28.74 29.09 26.75 27.00 845209
2022-06-10 27.15 27.61 25.89 26.61 555506
2022-06-13 25.60 26.25 24.50 25.18 849567
2022-06-15 24.16 24.70 23.50 24.51 361837
2022-06-16 23.25 23.86 22.51 23.14 721291
2022-06-17 23.89 28.32 23.89 27.73 706621
2022-06-21 28.58 31.49 28.58 29.05 795568
2022-06-22 28.20 34.85 28.01 32.54 1191742
2022-06-23 30.83 33.39 30.68 33.15 822867
2022-06-24 33.50 34.41 33.18 34.22 505166
2022-06-27 34.33 35.00 33.58 34.33 431178
2022-06-28 34.43 35.01 33.56 34.46 637994
2022-06-29 33.80 35.58 32.79 34.55 435381
2022-06-30 33.61 34.90 33.08 34.68 548310
2022-07-01 34.83 39.39 34.27 38.54 614188
2022-07-05 38.21 42.74 38.21 41.41 1387832
2022-07-06 39.87 40.49 37.07 37.24 597198
2022-07-07 37.35 38.87 36.71 38.08 503252
2022-07-08 37.20 38.78 36.51 38.50 541719
2022-07-11 38.39 38.93 36.79 38.43 389783
2022-07-12 38.03 38.12 36.11 37.69 470796
2022-07-13 35.06 39.74 35.06 38.03 291112
2022-07-14 38.49 39.37 36.70 37.66 291902
2022-07-15 37.63 39.30 36.00 39.00 334781
2022-07-18 40.41 43.05 40.41 41.56 1375147
2022-07-19 42.00 43.85 39.90 43.21 846389
2022-07-20 43.39 45.59 43.04 44.06 725288
2022-07-21 43.03 45.69 42.64 45.48 340714
2022-07-22 45.59 45.59 43.49 43.87 263896
2022-07-25 43.28 43.48 41.54 43.36 230512
2022-07-26 43.24 43.68 41.71 43.01 201027
2022-07-27 42.70 43.91 41.85 43.25 206977
2022-07-28 43.22 43.22 40.41 42.10 399811
2022-07-29 40.44 40.63 38.81 40.53 435386
2022-08-01 39.48 40.92 38.53 38.88 264529
2022-08-02 38.21 39.56 37.80 38.45 403163
2022-08-03 38.10 39.40 37.20 37.77 363339
2022-08-04 38.97 41.03 38.14 40.83 404940
2022-08-05 40.37 45.40 39.77 45.27 391904
2022-08-08 50.47 50.89 46.29 47.08 804845
2022-08-09 47.50 47.50 44.25 45.21 305172
2022-08-10 42.93 45.21 41.71 44.73 300470
2022-08-11 46.50 46.50 44.03 45.00 440452
2022-08-12 44.53 45.24 43.52 44.17 231611
2022-08-15 44.17 46.40 43.00 45.78 495567
2022-08-16 45.04 46.30 43.85 45.56 463958
2022-08-17 44.15 45.80 43.16 43.52 207650
2022-08-18 43.52 43.86 41.04 43.18 378841
2022-08-19 42.09 43.13 41.25 42.82 146720
2022-08-22 43.29 43.29 41.42 42.03 342215
2022-08-23 42.22 42.85 41.30 42.18 363044
2022-08-24 41.30 44.05 41.30 43.37 176910
2022-08-25 44.62 45.05 43.63 44.59 381497
2022-08-26 45.50 48.69 44.75 46.58 934390
2022-08-29 45.46 46.50 43.71 43.86 348083
2022-08-30 44.32 45.25 42.71 43.36 321995
2022-08-31 43.64 47.10 43.64 46.21 593063
2022-09-01 46.48 47.47 43.89 46.29 389154
2022-09-02 47.51 48.51 45.36 46.21 354748
2022-09-06 45.21 49.49 44.83 48.35 1132497
2022-09-07 49.64 49.94 46.00 46.12 827044
2022-09-08 45.07 45.27 42.66 43.33 664637
2022-09-09 45.55 53.95 45.49 48.80 1924117
2022-09-12 48.81 52.48 48.64 51.69 577530
2022-09-13 50.90 52.00 49.69 49.95 911352
2022-09-14 50.12 50.53 48.58 49.17 457676
2022-09-15 49.42 51.49 48.60 48.95 759571
2022-09-16 47.80 48.83 46.59 47.45 2245139
2022-09-19 47.45 47.84 44.93 46.50 429952
2022-09-20 46.82 49.25 46.58 49.12 312328
2022-09-22 42.90 43.12 36.68 37.33 1014717
2022-09-23 36.67 39.18 35.38 37.00 853788
2022-09-26 36.03 38.71 35.89 37.43 458258
2022-09-27 38.41 39.96 38.23 38.84 437625
2022-09-28 38.90 39.25 36.24 38.05 348068
2022-09-29 36.36 37.00 34.49 35.08 492129
2022-09-30 34.25 36.18 33.50 34.20 480442
2022-10-03 34.08 35.17 33.01 34.28 536132
2022-10-04 34.82 36.63 34.82 36.60 563159
2022-10-05 36.31 37.50 35.10 37.07 219256
2022-10-06 37.20 37.75 35.41 35.47 276777
2022-10-07 34.84 35.47 33.03 33.03 302296
2022-10-10 32.87 33.22 30.71 30.75 476590
2022-10-11 30.29 31.24 27.98 28.76 624482
2022-10-12 28.76 29.65 27.47 29.13 425644
2022-10-13 27.67 29.25 27.44 28.50 262845
2022-10-14 29.00 31.25 28.02 28.73 378078
2022-10-17 29.26 30.79 29.26 29.46 258929
2022-10-18 30.55 31.82 28.30 29.58 423963
2022-10-19 28.96 29.00 26.66 27.01 436002
2022-10-20 26.58 28.56 25.85 28.31 772767
2022-10-21 27.97 28.85 26.04 28.69 445516
2022-10-24 25.50 25.99 20.98 23.06 1676672
2022-10-25 23.21 25.87 22.25 23.88 1258960
2022-10-26 23.77 28.10 23.39 26.61 661409
2022-10-27 25.01 26.97 23.72 25.71 709540
2022-10-28 24.03 24.33 22.14 23.75 874262
2022-10-31 23.77 23.77 22.11 22.28 741226
2022-11-01 24.09 26.11 23.96 25.02 933399
2022-11-02 26.00 28.39 25.60 27.43 947926
2022-11-03 26.83 28.58 26.01 28.34 530140
2022-11-04 29.83 31.22 28.38 30.93 1520746
2022-11-07 32.19 33.69 29.66 32.03 1819361
2022-11-08 31.26 31.26 29.25 29.83 692084
2022-11-09 29.03 30.47 28.18 28.57 470726
2022-11-10 32.00 34.67 29.77 30.39 1121830
2022-11-11 30.69 38.31 30.55 37.76 1268012
2022-11-14 38.50 40.18 35.55 36.95 674062
2022-11-15 37.50 40.18 37.36 38.71 640634
2022-11-16 37.75 38.88 34.79 35.38 510986
2022-11-17 34.08 36.12 33.10 35.53 432707
2022-11-18 35.00 36.48 34.53 34.96 211661
2022-11-21 33.91 35.11 33.05 34.88 247110
2022-11-22 33.30 33.92 31.74 33.39 448331
2022-11-23 33.73 34.17 32.49 33.38 336082
2022-11-25 31.54 32.04 30.37 31.72 196622
2022-11-28 31.83 32.85 30.56 31.05 434100
2022-11-29 33.90 35.43 33.25 33.69 408136
2022-11-30 34.88 39.30 34.31 38.56 934267
2022-12-01 37.68 38.44 35.73 36.15 270088
2022-12-02 36.17 38.00 35.74 36.59 303721
2022-12-05 37.54 38.50 33.41 33.73 600339
2022-12-06 33.98 34.67 33.06 34.00 330273
2022-12-07 32.68 33.91 31.73 32.99 288374
2022-12-08 34.50 36.52 34.50 35.23 335040
2022-12-09 37.04 38.94 35.32 35.40 633554
2022-12-12 34.43 35.88 34.35 35.18 415317
2022-12-13 37.00 37.94 36.06 36.06 289706
2022-12-14 35.92 36.12 34.40 35.08 305655
2022-12-15 35.65 35.65 32.25 32.88 689558
2022-12-16 32.47 33.34 31.52 32.59 351709
2022-12-19 31.94 31.94 29.00 30.07 438486
2022-12-20 29.45 31.26 29.20 30.32 451868
2022-12-21 30.09 31.70 29.20 31.13 471829
2022-12-22 30.80 30.95 29.38 30.28 1053156
2022-12-23 30.45 30.90 28.19 30.78 809063
2022-12-27 31.10 31.16 28.83 29.49 374813
2022-12-28 29.35 30.65 28.76 28.97 458920
2022-12-29 29.26 31.65 29.26 30.63 466188
2022-12-30 30.74 31.78 30.27 30.70 433088
2023-01-03 32.54 33.44 30.50 30.84 600568
2023-01-04 33.00 33.94 31.77 33.92 1064322
2023-01-05 45.26 49.81 43.72 48.10 5599790
2023-01-06 46.75 47.82 45.81 46.33 2092474
2023-01-09 46.35 49.24 41.67 42.15 1025637
2023-01-10 41.82 45.00 41.47 42.26 453646
2023-01-11 41.91 42.66 41.24 41.56 1202196
2023-01-12 41.13 41.60 40.22 40.49 756407
2023-01-13 42.17 47.77 41.00 47.62 1590500
2023-01-17 44.84 45.58 43.75 45.14 1349482
2023-01-18 45.96 46.30 42.85 43.73 565125
2023-01-19 43.39 46.48 43.26 45.69 1279493
2023-01-20 47.00 47.00 44.51 45.53 280653
2023-01-23 45.82 46.93 45.38 45.61 401602
2023-01-24 45.01 45.87 43.52 45.54 222422
2023-01-25 45.81 45.81 43.65 44.05 349641
2023-01-26 45.17 45.17 43.98 44.47 670210
2023-01-27 45.09 45.09 43.70 44.88 562621
2023-01-30 42.92 44.20 42.00 42.78 756846
2023-01-31 41.57 42.92 40.65 42.14 1215915
2023-02-01 44.25 44.50 41.01 42.50 614895
2023-02-02 43.30 43.43 41.75 42.45 495093
2023-02-03 40.97 41.97 39.26 40.09 595839
2023-02-06 38.58 39.46 38.31 39.00 504708
2023-02-07 39.50 39.94 38.20 39.82 453219
2023-02-08 38.99 39.77 37.97 38.59 450296
2023-02-09 39.20 40.28 38.93 39.62 328427
2023-02-10 38.10 38.43 36.99 37.85 305663
2023-02-13 38.97 41.45 38.50 40.39 517952
2023-02-14 39.68 40.38 37.38 37.99 402310
2023-02-15 37.02 37.80 36.43 37.16 310604
2023-02-16 36.80 37.64 36.50 37.12 628216
2023-02-17 37.25 38.06 36.59 37.38 292182
2023-02-21 38.40 39.52 35.89 36.34 832036
2023-02-22 36.00 36.58 35.56 36.47 393040
2023-02-23 37.40 37.89 36.01 36.48 348855
2023-02-24 35.10 36.03 34.65 35.56 505959
2023-02-27 35.91 36.16 35.49 35.84 197051
2023-02-28 35.54 37.53 35.20 37.15 594931
2023-03-01 39.76 41.17 39.01 40.38 952671
2023-03-02 36.67 39.13 34.36 36.93 1320959
2023-03-03 38.31 41.79 38.02 40.91 770656
2023-03-06 40.55 41.05 38.85 39.86 494630
2023-03-07 38.80 39.50 38.00 38.20 502960
2023-03-08 37.21 37.90 35.61 36.64 550059
2023-03-09 35.55 36.00 34.29 34.34 738400
2023-03-10 34.04 34.59 32.38 32.68 723705
2023-03-13 32.12 32.52 31.02 31.70 1012792
2023-03-14 31.65 31.84 30.66 31.50 801208
2023-03-15 31.74 32.17 30.32 32.00 618187
2023-03-16 31.58 35.00 31.06 34.27 1080397
2023-03-17 34.89 35.39 32.04 33.85 1752988
2023-03-20 33.51 33.51 30.14 30.21 999227
2023-03-21 31.00 32.95 30.48 32.50 788690
2023-03-22 32.01 32.01 30.21 30.64 813671
2023-03-23 31.51 33.80 30.75 31.46 600525
2023-03-24 31.31 32.00 31.00 31.70 246215
2023-03-27 32.08 33.03 31.72 32.64 289000
2023-03-28 32.84 34.03 32.74 33.84 591798
2023-03-29 34.00 35.09 33.27 35.04 681100
2023-03-30 35.00 35.68 33.63 33.73 625720
2023-03-31 32.54 33.59 32.38 33.26 656014
2023-04-03 34.24 34.52 33.61 33.95 253696
2023-04-04 33.61 34.13 32.39 33.86 237029
2023-04-05 33.32 34.21 32.59 33.13 423731
2023-04-06 32.99 34.08 32.58 33.33 733391
2023-04-10 33.09 33.90 32.87 33.22 755711
2023-04-11 33.67 37.28 33.32 37.00 599962
2023-04-12 36.87 37.56 35.36 35.80 348298
2023-04-13 37.10 39.81 37.10 39.67 536547
2023-04-14 39.64 40.42 38.45 38.52 554249
2023-04-17 39.15 39.37 38.21 38.65 330793
2023-04-18 38.63 38.78 37.94 38.31 402875
2023-04-19 38.40 38.88 37.40 37.54 548512
2023-04-20 37.40 37.61 35.58 36.15 329704
2023-04-21 36.37 36.37 35.23 36.00 355206
2023-04-24 36.02 36.98 35.29 35.91 274367
2023-04-25 35.02 35.79 34.23 34.74 389875
2023-04-26 35.66 36.34 34.63 34.67 224684
2023-04-27 35.58 36.24 34.75 35.21 409795
2023-04-28 34.75 35.60 34.54 34.98 825892
2023-05-01 34.58 34.96 34.00 34.79 215422
2023-05-02 34.23 34.23 32.00 32.55 356575
2023-05-03 32.50 34.50 32.36 33.97 439216
2023-05-04 34.25 35.48 34.07 35.33 261109
2023-05-05 36.23 37.84 35.94 37.65 538659
2023-05-08 37.65 37.65 36.00 37.00 359993
2023-05-09 35.71 36.16 34.62 35.36 312431
2023-05-10 37.09 39.50 35.39 37.51 647108
2023-05-11 36.86 37.67 35.63 36.68 220788
2023-05-12 35.39 35.50 32.95 33.57 498435
2023-05-15 33.15 34.05 32.50 33.65 1082618
2023-05-16 33.37 34.08 32.88 33.69 369891
2023-05-17 32.81 33.50 32.46 33.50 428855
2023-05-18 33.90 33.90 31.44 31.47 473361
2023-05-19 31.67 32.52 31.26 31.50 751348
2023-05-22 32.86 35.45 32.86 34.24 932062
2023-05-23 34.10 34.71 33.57 33.73 413497
2023-05-24 33.39 34.20 33.03 33.83 728192
2023-05-25 33.66 33.66 31.83 31.83 459388
2023-05-26 32.30 32.99 31.77 31.95 321859
2023-05-30 32.01 32.59 30.00 30.78 670580
2023-05-31 32.50 33.96 32.01 32.49 3351830
2023-06-01 32.45 33.43 32.03 33.00 614092
2023-06-02 34.66 37.92 34.66 35.70 1066221
2023-06-05 35.79 35.80 33.50 35.43 381430
2023-06-06 34.57 34.80 32.93 33.54 532359
2023-06-07 30.25 31.20 28.51 28.66 1978008
2023-06-08 29.24 29.40 27.74 28.04 1109132
2023-06-09 28.72 29.03 27.50 28.16 749698
2023-06-12 28.26 28.60 27.24 27.63 353969
2023-06-13 27.89 27.89 27.22 27.63 724185
2023-06-14 27.38 27.87 27.08 27.66 1083315
2023-06-15 28.70 29.65 27.73 28.47 742302
2023-06-16 29.58 29.89 28.67 29.08 781300
2023-06-20 27.90 28.05 26.00 27.06 992315
2023-06-21 26.85 26.97 25.50 25.77 657773
2023-06-22 25.57 26.14 25.00 25.99 1112507
2023-06-23 25.67 25.80 24.94 25.30 479520
2023-06-26 25.72 26.41 25.57 25.79 369060
2023-06-27 26.13 26.77 26.02 26.68 399180
2023-06-28 26.38 26.67 26.17 26.48 299806
2023-06-29 26.31 26.54 26.06 26.45 296061
2023-06-30 26.50 28.07 26.25 27.73 452956
2023-07-03 28.82 29.21 28.40 28.77 258444
2023-07-05 29.87 31.30 29.65 29.81 506453
2023-07-06 29.58 29.58 27.88 28.04 374061
2023-07-07 28.70 29.32 28.57 28.98 390658
2023-07-10 28.47 29.18 28.03 28.34 423809
2023-07-11 28.28 28.53 27.26 27.73 337215
2023-07-12 28.31 28.58 27.59 28.43 362890
2023-07-13 29.00 29.24 28.45 28.47 417827
2023-07-14 27.80 28.05 26.96 27.85 418884
2023-07-17 30.15 30.30 27.58 27.64 622701
2023-07-18 28.69 29.18 28.17 28.96 918521
2023-07-19 29.29 29.36 28.64 28.85 427022
2023-07-20 28.82 30.20 28.70 28.78 281764
2023-07-21 29.52 30.00 28.70 29.62 275192
2023-07-24 30.11 31.50 30.10 30.68 386404
2023-07-25 30.95 31.33 30.00 30.46 274550
2023-07-26 30.03 31.61 30.03 31.03 189462
2023-07-27 31.00 31.00 29.64 29.90 324543
2023-07-28 31.47 32.60 31.16 31.49 380730
2023-07-31 31.19 31.66 29.79 30.06 486596
2023-08-01 29.88 30.01 28.99 29.34 347643
2023-08-02 28.37 28.57 27.12 27.26 669200
2023-08-03 27.59 28.79 27.59 27.80 365083
2023-08-04 27.59 27.93 27.17 27.24 376312
2023-08-07 27.01 27.28 25.90 26.46 512531
2023-08-08 25.21 25.63 23.77 24.19 845907
2023-08-09 24.72 26.78 24.58 26.38 550254
2023-08-10 26.90 27.74 25.74 25.74 477089
2023-08-11 25.45 26.18 24.93 25.78 298487
2023-08-14 25.14 25.62 24.88 25.57 239654
2023-08-15 24.89 25.17 24.17 24.52 315807
2023-08-16 24.52 24.81 23.78 24.14 469652
2023-08-17 24.38 24.38 23.22 23.39 605730
2023-08-18 22.71 23.25 22.58 22.72 250152
2023-08-21 23.81 24.27 23.60 23.69 555783
2023-08-22 24.52 25.11 23.63 23.87 380531
2023-08-23 23.85 24.77 23.85 24.38 322880
2023-08-24 24.55 24.91 23.79 24.20 286195
2023-08-25 23.98 24.30 23.50 24.04 142018
2023-08-28 23.71 23.96 22.54 22.81 1209702
2023-08-29 23.00 24.02 22.69 23.80 971517
2023-08-30 24.35 26.82 24.25 26.51 738075
2023-08-31 26.42 26.81 25.35 25.47 600609
2023-09-01 25.82 26.50 25.78 26.10 306508
2023-09-05 29.17 29.64 28.06 28.64 1141259
2023-09-06 28.16 28.33 27.54 28.20 470892
2023-09-07 26.99 27.92 26.51 27.33 473144
2023-09-08 27.10 27.32 25.91 26.40 301774
2023-09-11 26.47 26.47 26.47 26.47 32017
2023-09-12 25.49 26.55 25.49 26.54 216786
2023-09-13 26.41 26.97 25.00 25.29 301124
2023-09-14 25.50 26.67 25.50 25.58 370549
2023-09-15 25.58 26.40 25.14 25.76 607058
2023-09-18 26.30 27.98 25.72 25.78 642213
2023-09-19 25.42 25.66 24.23 25.33 289384
2023-09-20 25.24 25.79 25.08 25.39 167048
2023-09-21 24.50 24.53 23.87 23.98 298692
2023-09-22 25.22 25.23 24.41 24.47 181844
2023-09-25 24.07 25.00 23.98 24.81 210099
2023-09-26 24.06 25.26 24.06 24.92 280897
2023-09-27 25.60 25.68 24.87 25.26 300703
2023-09-28 24.39 24.46 23.50 24.00 328447
2023-09-29 24.35 24.79 24.15 24.31 288160
2023-10-02 24.31 24.31 23.51 23.83 360403
2023-10-03 23.21 23.65 23.01 23.43 364499
2023-10-04 23.32 23.43 22.69 23.20 384808
2023-10-05 22.88 23.32 22.35 23.14 478237
2023-10-06 23.48 24.09 22.92 23.85 355685
2023-10-09 23.88 24.29 23.00 23.61 147126
2023-10-10 23.61 24.36 23.61 23.99 272297
2023-10-11 25.00 25.83 24.47 24.98 339612
2023-10-12 25.35 25.56 23.22 23.58 335417
2023-10-13 24.80 25.38 24.35 25.22 454441
2023-10-16 24.86 25.28 24.48 25.03 215073
2023-10-17 25.00 25.29 24.70 24.94 159629
2023-10-18 24.51 24.72 24.12 24.57 427755
2023-10-19 24.21 24.53 23.33 23.51 890596
2023-10-20 23.60 24.02 23.42 23.91 357553
2023-10-23 23.68 24.19 23.22 24.04 197088
2023-10-24 24.53 25.48 24.27 24.98 507357
2023-10-25 25.08 25.52 24.05 24.06 467886
2023-10-26 23.65 23.77 22.54 22.97 824093
2023-10-27 24.10 24.34 23.18 23.50 942432
2023-10-30 25.05 25.74 24.86 25.39 585576
2023-10-31 25.20 25.31 24.54 25.20 350347
2023-11-01 24.75 25.29 24.62 24.75 256511
2023-11-02 25.30 25.70 25.00 25.48 258089
2023-11-03 25.80 26.48 25.50 25.72 582284
2023-11-06 28.00 28.60 27.76 27.93 727052
2023-11-07 27.76 28.46 27.50 28.31 279238
2023-11-08 30.66 30.67 29.60 30.01 931275
2023-11-09 29.23 29.38 28.06 28.16 374058
2023-11-10 27.78 28.38 27.59 28.17 158421
2023-11-13 27.56 27.56 26.35 27.04 342901
2023-11-14 28.20 28.74 27.96 28.34 253370
2023-11-15 28.69 29.00 27.08 27.68 680074
2023-11-16 26.93 27.11 25.75 26.40 369533
2023-11-17 28.43 28.48 27.00 27.57 626410
2023-11-20 27.93 28.87 27.59 28.27 417097
2023-11-21 27.75 28.19 27.01 27.42 184088
2023-11-22 27.27 27.53 26.91 27.49 233098
2023-11-24 27.90 29.29 27.90 28.37 177333
2023-11-27 28.00 28.31 27.54 28.11 225547
2023-11-28 27.72 28.27 27.65 28.01 187477
2023-11-29 27.06 27.55 26.20 27.10 341071
2023-11-30 27.97 28.26 27.11 27.29 688275
2023-12-01 27.23 28.03 26.57 27.50 509301
2023-12-04 26.24 27.09 26.10 26.99 589913
2023-12-05 26.19 27.09 26.05 26.80 377700
2023-12-06 26.97 27.88 26.63 27.50 343401
2023-12-07 27.45 27.71 26.90 27.50 269473
2023-12-08 26.97 27.44 26.52 27.29 437859
2023-12-11 25.33 26.66 25.24 26.61 926421
2023-12-12 26.07 27.12 26.05 26.75 424083
2023-12-13 28.00 30.88 27.56 29.92 1344720
2023-12-14 29.90 30.26 29.36 30.21 883617
2023-12-15 30.21 30.78 29.67 29.99 714480
2023-12-18 29.54 30.05 29.33 29.99 287075
2023-12-19 30.84 31.22 30.11 30.58 355025
2023-12-20 29.29 29.89 28.80 28.84 588526
2023-12-21 26.93 27.38 25.82 26.00 1220775
2023-12-22 25.63 26.07 25.25 25.30 1214249
2023-12-26 25.35 25.83 25.12 25.82 413984
2023-12-27 25.81 26.05 25.28 26.05 484141
2023-12-28 26.15 27.44 25.93 27.29 662527
2023-12-29 27.49 27.79 26.45 27.33 331709
2024-01-02 26.34 26.87 25.88 26.06 340232
2024-01-03 25.78 26.75 25.40 26.35 486491
2024-01-04 26.43 27.87 25.93 26.59 319883
2024-01-05 26.85 26.85 26.15 26.53 369432
2024-01-08 26.54 27.32 26.04 26.80 379132
2024-01-09 26.83 27.46 26.35 26.56 256527
2024-01-10 26.66 26.99 25.23 26.09 921345
2024-01-11 26.10 26.12 25.08 25.21 314360
2024-01-12 25.00 25.87 24.60 24.62 201430
2024-01-16 24.42 24.84 24.26 24.33 358605
2024-01-17 23.58 24.15 23.15 23.42 427804
2024-01-18 23.50 23.77 23.12 23.56 703088
2024-01-19 22.86 23.52 22.13 23.44 831748
2024-01-22 21.52 22.68 19.88 22.40 1743697
2024-01-23 22.90 23.10 22.36 23.01 860152
2024-01-24 23.13 23.34 22.59 23.00 835892
2024-01-25 23.03 23.32 22.34 23.03 626554
2024-01-26 22.55 22.97 22.37 22.74 553277
2024-01-29 22.54 22.80 21.50 22.72 551269
2024-01-30 22.40 22.67 21.92 22.30 801161
2024-01-31 21.87 22.05 21.31 21.57 979142
2024-02-01 22.25 23.01 22.13 22.51 305671
2024-02-02 22.31 22.73 21.63 22.50 383110
2024-02-05 22.52 22.52 21.22 22.12 376772
2024-02-06 22.55 22.81 21.51 21.61 1274770
2024-02-07 20.40 20.80 19.33 19.66 1684854
2024-02-08 19.24 19.81 19.07 19.61 661125
2024-02-09 19.52 19.70 18.42 18.68 1270379
2024-02-12 18.81 19.00 18.18 18.21 886849
2024-02-13 18.00 18.19 17.69 17.73 915913
2024-02-14 18.65 19.64 18.57 19.39 1094499
2024-02-15 19.80 20.82 19.63 19.89 939727
2024-02-16 20.07 21.10 19.87 20.64 975981
2024-02-20 20.00 20.43 18.80 19.24 492778
2024-02-21 19.30 20.03 19.17 19.91 397468
2024-02-22 19.77 20.09 19.26 20.08 519062
2024-02-23 20.00 20.37 19.72 19.94 336676
2024-02-26 20.20 21.08 20.00 20.99 382533
2024-02-27 22.74 22.89 22.00 22.49 1192282
2024-02-28 21.80 22.79 20.69 20.80 725335
2024-02-29 21.60 22.19 20.92 20.98 866362
2024-03-01 20.83 21.23 20.32 21.10 542748
2024-03-04 21.01 21.10 19.87 20.42 506637
2024-03-05 20.00 20.19 18.87 18.91 456385
2024-03-06 19.51 20.29 19.51 19.80 422194
2024-03-07 19.40 19.81 18.72 19.16 398718
2024-03-08 19.16 19.36 18.86 18.91 518824
2024-03-11 19.16 20.18 19.16 20.01 637648
2024-03-12 20.10 20.39 19.42 19.54 396700
2024-03-13 21.19 21.88 19.90 20.16 1127652
2024-03-14 19.76 19.90 18.85 19.55 493389
2024-03-15 18.86 19.44 18.38 18.47 545172
2024-03-18 18.48 19.00 17.95 18.08 349653
2024-03-19 18.18 18.65 18.02 18.27 331984
2024-03-20 18.01 18.08 16.91 17.21 921929
2024-03-21 17.20 17.87 17.01 17.25 833676
2024-03-22 16.40 16.82 16.11 16.18 782189
2024-03-25 16.23 16.44 15.94 16.25 634339
2024-03-26 16.17 16.30 15.82 15.95 803949
2024-03-27 16.30 16.65 15.69 16.19 1037425
2024-03-28 16.43 16.43 15.96 16.02 780640
2024-04-01 16.16 16.73 15.95 16.72 576126
2024-04-02 16.33 16.59 15.85 16.04 473871
2024-04-03 15.95 16.04 15.53 15.90 488455
2024-04-04 15.73 15.96 15.31 15.45 541268
2024-04-05 15.37 15.87 15.24 15.52 292394
2024-04-08 15.70 15.76 15.27 15.49 251721
2024-04-09 15.94 16.13 15.62 16.02 943095
2024-04-10 15.61 15.99 15.09 15.40 623235
2024-04-11 15.41 15.47 14.98 15.01 359852
2024-04-12 14.90 14.95 14.23 14.31 395686
2024-04-15 14.12 14.50 14.04 14.20 636594
2024-04-16 14.12 14.67 14.01 14.42 400982
2024-04-17 14.48 14.48 13.67 13.72 397850
2024-04-18 13.62 14.23 13.48 14.22 694734
2024-04-19 14.20 14.23 13.93 14.07 465965
2024-04-22 14.73 15.27 14.48 14.99 455452
2024-04-23 15.20 15.58 15.00 15.12 472340
2024-04-24 15.89 16.12 15.49 15.66 434002
2024-04-25 15.44 15.82 15.05 15.74 515424
2024-04-26 15.83 16.05 15.65 15.91 364581
2024-04-29 16.07 16.69 15.90 16.12 421922
2024-04-30 16.02 16.61 15.67 15.80 544189
2024-05-01 15.81 16.24 15.73 15.90 372844
2024-05-02 17.25 17.25 16.06 16.59 1151495
2024-05-03 16.20 16.50 15.80 16.25 293029
2024-05-06 16.85 17.41 16.64 16.91 569841
2024-05-07 16.79 16.96 16.29 16.68 383810
2024-05-08 16.88 17.06 16.44 16.57 487226
2024-05-09 20.05 21.49 19.76 21.01 4134390
2024-05-10 20.40 21.18 19.99 20.08 1891104
2024-05-13 21.40 22.35 21.26 21.52 654977
2024-05-14 21.52 21.82 21.00 21.55 397885
2024-05-15 21.58 21.69 20.75 20.85 631179
2024-05-16 20.39 20.39 19.42 19.93 565888
2024-05-17 19.84 20.01 19.31 19.40 463667
2024-05-20 19.93 21.07 19.93 20.84 825927
2024-05-21 19.99 20.46 19.50 20.01 294198
2024-05-22 19.85 20.65 19.85 20.16 334296
2024-05-23 19.42 19.48 18.58 19.06 582097
2024-05-24 18.20 18.50 17.41 17.92 878622
2024-05-28 18.18 18.65 18.05 18.46 267131
2024-05-29 17.73 18.09 17.52 17.96 356007
2024-05-30 17.97 18.51 17.62 18.19 965527
2024-05-31 18.42 19.19 17.74 17.78 1628385
2024-06-03 18.19 18.95 17.51 18.00 645291
2024-06-04 19.41 19.98 18.81 19.29 908705
2024-06-05 19.14 19.61 18.74 19.09 393806
2024-06-06 19.10 19.16 18.68 19.00 471141
2024-06-07 18.93 20.06 18.93 20.00 563821
2024-06-10 19.81 20.18 19.36 20.00 344014
2024-06-11 20.03 20.17 19.64 20.04 336017
2024-06-12 20.36 20.60 19.54 20.00 335499
2024-06-13 20.02 20.12 19.37 19.69 619207
2024-06-14 19.38 19.39 18.55 18.69 302382
2024-06-17 18.83 19.10 18.41 18.98 304613
2024-06-18 18.74 19.05 18.27 18.82 243488
2024-06-20 18.01 18.41 17.63 18.00 849303
2024-06-21 18.12 18.65 17.59 18.57 671820
2024-06-24 18.39 18.91 18.18 18.75 461168
2024-06-25 18.36 18.72 18.11 18.52 404170
2024-06-26 18.19 18.25 17.71 17.97 515558
2024-06-27 17.12 17.90 17.12 17.52 485499
2024-06-28 17.13 17.60 16.96 17.33 475314
2024-07-01 17.22 18.04 17.00 17.29 280511
2024-07-02 17.37 17.77 16.93 17.37 297748
2024-07-03 17.44 17.78 17.17 17.22 192047
2024-07-05 17.21 17.62 17.03 17.32 261929
2024-07-08 17.00 17.48 16.89 16.97 276272
2024-07-09 16.51 16.82 16.20 16.62 541979
2024-07-10 16.62 17.35 16.50 17.05 441986
2024-07-11 17.34 17.95 17.10 17.84 391467
2024-07-12 18.27 18.87 17.95 18.04 743051
2024-07-15 17.98 18.23 17.55 18.00 455821
2024-07-16 18.23 18.88 18.02 18.58 1351932
2024-07-17 18.30 18.93 18.12 18.74 673567
2024-07-18 18.95 19.48 18.68 18.80 807840
2024-07-19 18.56 18.77 18.09 18.66 401497
2024-07-22 18.67 20.15 18.67 19.70 670504
2024-07-23 19.45 19.60 19.16 19.39 360222
2024-07-24 19.00 19.38 18.79 19.08 501685
2024-07-25 18.94 19.23 18.63 18.87 502825
2024-07-26 19.18 19.58 18.60 18.86 769583
2024-07-29 18.93 19.08 18.47 18.79 463406
2024-07-30 18.51 18.76 18.12 18.37 568336
2024-07-31 18.85 19.49 18.81 19.03 619240
2024-08-01 18.87 19.21 18.30 18.44 814153
2024-08-02 18.32 18.48 17.80 18.21 920667
2024-08-05 17.34 17.96 17.07 17.64 412460
2024-08-06 18.26 19.20 17.97 18.11 1176579
2024-08-07 20.50 20.50 16.14 16.65 1406497
2024-08-08 17.01 17.64 16.77 17.25 577378
2024-08-09 17.07 17.36 16.01 16.26 581522
2024-08-12 16.20 16.64 16.05 16.27 295217
2024-08-13 16.27 16.42 16.01 16.25 231622
2024-08-14 16.05 16.40 16.05 16.25 351234
2024-08-15 16.22 16.75 16.03 16.65 360858
2024-08-16 16.65 17.12 16.41 17.08 271413
2024-08-19 16.88 17.10 16.56 16.99 437205
2024-08-20 16.86 17.09 16.83 17.09 577708
2024-08-21 17.09 17.74 16.93 17.50 801278
2024-08-22 17.77 17.77 17.30 17.55 352443
2024-08-23 17.81 18.19 17.50 18.02 307659
2024-08-26 18.04 19.05 18.04 19.03 743660
2024-08-27 18.79 19.36 18.38 19.33 472340
2024-08-28 19.12 19.18 18.32 18.76 1004906
2024-08-29 18.88 19.93 18.60 19.55 951920
2024-08-30 19.82 20.04 19.12 19.94 893355
2024-09-03 19.50 19.70 19.13 19.35 699768
2024-09-04 19.28 20.00 18.91 19.76 791436
2024-09-05 19.94 20.50 19.37 19.64 1085986
2024-09-06 19.47 19.92 19.16 19.85 596608
2024-09-09 19.70 20.22 19.41 19.96 389239
2024-09-10 20.17 20.40 19.75 20.30 308812
2024-09-11 20.15 21.69 20.04 21.57 1016480
2024-09-12 21.19 21.20 20.51 20.61 800409
2024-09-13 20.61 20.65 20.20 20.51 576474
2024-09-16 20.85 21.14 20.61 20.68 232804
2024-09-17 20.85 21.43 20.70 20.77 144632
2024-09-18 20.87 21.52 20.71 21.22 504434
2024-09-19 21.31 21.38 20.99 21.09 522647
2024-09-20 21.07 21.91 20.74 21.85 524487
2024-09-23 21.49 21.50 20.51 20.72 435147
2024-09-24 20.82 21.72 20.21 21.57 455312
2024-09-25 20.23 21.02 20.17 20.34 679400
2024-09-26 20.81 22.87 20.81 22.60 1342246
2024-09-27 23.69 24.46 23.01 23.63 1023593
2024-09-30 24.04 25.02 23.77 24.14 832882
2024-10-01 24.50 24.88 23.85 24.86 728731
2024-10-02 25.55 26.31 24.86 25.61 1333915
2024-10-03 24.88 25.88 24.40 24.62 678452
2024-10-04 25.01 26.42 24.96 26.36 705851
2024-10-07 27.20 27.37 25.85 26.35 740392
2024-10-08 23.98 25.87 23.70 24.84 1027417
2024-10-09 24.30 24.94 24.11 24.64 791655
2024-10-10 24.91 25.80 24.46 25.33 435627
2024-10-11 25.08 25.80 25.00 25.33 471526
2024-10-14 24.86 25.04 24.41 24.72 763362
2024-10-15 24.41 25.15 23.96 24.79 745285
2024-10-16 25.55 26.48 24.99 26.17 813108
2024-10-17 25.93 26.54 25.59 26.36 967921
2024-10-18 27.99 28.80 27.34 27.49 1025245
2024-10-21 27.43 28.16 27.08 28.00 936686
2024-10-22 27.96 28.90 27.51 28.82 883834
2024-10-23 29.10 29.60 28.85 28.94 854762
2024-10-24 32.50 36.60 32.50 33.18 4227763
2024-10-25 33.18 33.18 31.52 32.37 1025232
2024-10-28 32.37 32.97 32.00 32.54 439868
2024-10-29 31.73 32.94 31.18 31.43 797926
2024-10-30 30.80 31.66 30.53 30.84 599564
2024-10-31 30.63 30.79 30.01 30.22 703896
2024-11-01 30.15 30.84 30.05 30.46 1084767
2024-11-04 30.56 31.49 30.56 30.89 1016632
2024-11-05 31.61 31.61 30.62 30.92 598878
2024-11-06 30.50 30.73 29.85 30.30 796662
2024-11-07 30.77 31.17 30.50 30.81 388579
2024-11-08 30.02 31.24 30.02 30.62 909052
2024-11-11 32.48 32.48 30.92 31.09 1106939
2024-11-12 30.54 31.07 27.74 28.96 1080866
2024-11-13 30.09 32.15 29.94 29.95 1254629
2024-11-14 27.59 28.32 26.47 26.67 2263461
2024-11-15 29.00 29.20 27.01 27.06 3951545
2024-11-18 26.56 26.91 24.85 25.17 1787225
2024-11-19 25.64 26.70 25.51 26.15 1275627
2024-11-20 26.59 26.77 25.63 26.23 1785523
2024-11-21 26.34 26.55 25.33 25.70 2700269
2024-11-22 25.24 26.66 25.16 26.43 790653
2024-11-25 27.62 28.51 27.17 28.09 1380877
2024-11-26 28.00 28.27 26.71 27.55 783073
2024-11-27 28.18 28.68 27.61 28.13 577464
2024-11-29 28.79 29.22 28.27 28.85 753249
2024-12-02 29.50 30.01 28.44 29.20 686928
2024-12-03 29.74 30.40 29.20 30.16 1044578
2024-12-04 29.39 29.75 28.03 28.31 1090514
2024-12-05 28.00 28.43 27.52 28.00 427349
2024-12-06 27.96 28.64 27.54 27.97 394004
2024-12-09 28.82 29.87 28.65 28.91 780869
2024-12-10 27.75 28.08 27.30 27.73 489705
2024-12-11 27.40 27.63 27.06 27.16 970209
2024-12-12 26.81 27.26 26.31 26.72 961681
2024-12-13 26.72 26.75 25.85 26.33 1400209
2024-12-16 26.34 26.74 25.89 26.18 755249
2024-12-17 26.10 27.09 25.99 26.97 554942
2024-12-18 27.18 27.49 26.00 26.15 637461
2024-12-19 26.03 26.49 25.71 26.22 363362
2024-12-20 26.43 27.33 25.96 26.72 392216
2024-12-23 26.56 26.75 26.06 26.54 244397
2024-12-24 26.58 27.10 26.22 26.89 116543
2024-12-26 26.60 27.46 26.52 27.22 254543
2024-12-27 26.33 27.18 26.01 26.61 336676
2024-12-30 26.07 26.77 26.01 26.47 184221
2024-12-31 26.71 26.98 25.88 26.19 291999
2025-01-02 25.40 25.60 24.28 24.81 984177
2025-01-03 24.72 25.66 24.35 25.30 350352
2025-01-06 25.06 25.81 24.89 25.41 458586
2025-01-07 27.28 27.28 25.36 25.81 1083295
2025-01-08 24.98 25.26 24.00 24.30 617186
2025-01-10 24.11 25.36 24.11 25.30 673502
2025-01-13 25.06 25.33 23.91 25.21 711904
2025-01-14 25.21 25.64 24.26 24.29 417409
2025-01-15 24.03 24.95 23.82 24.60 476864
2025-01-16 24.80 25.83 24.38 25.38 449190
2025-01-17 25.87 26.29 25.27 26.05 720330
2025-01-21 26.99 27.24 25.71 26.00 626586
2025-01-22 26.19 26.96 25.76 26.63 988854
2025-01-23 26.02 26.53 25.40 25.64 611099
2025-01-24 26.42 26.65 25.67 26.27 588741
2025-01-27 26.30 27.50 25.88 26.84 420561
2025-01-28 26.84 27.14 25.93 26.68 293575
2025-01-29 26.65 27.55 26.38 27.24 511585
2025-01-30 27.15 28.24 26.98 27.84 460082
2025-01-31 27.88 28.01 27.15 27.19 773591
2025-02-03 26.67 28.22 26.37 27.38 873408
2025-02-04 28.07 28.35 26.58 26.77 938845
2025-02-05 26.35 27.27 26.07 26.93 803959
2025-02-06 28.11 28.15 27.28 27.81 672082
2025-02-07 27.84 28.03 27.09 27.53 495413
2025-02-10 27.70 27.89 27.12 27.43 305152
2025-02-11 27.19 27.41 26.68 27.06 235137
2025-02-12 26.89 28.03 26.89 27.97 342332
2025-02-13 28.74 30.00 28.42 28.82 936359
2025-02-14 29.39 30.00 28.35 29.00 549917
2025-02-18 30.73 33.00 30.55 30.93 2332195
2025-02-19 31.60 31.69 30.65 30.97 1233021
2025-02-20 31.18 31.56 30.61 30.99 785657
2025-02-21 34.31 35.00 33.36 33.78 2093526
2025-02-24 34.04 34.04 32.16 32.95 2244028
2025-02-25 35.08 35.24 32.69 33.91 1704990
2025-02-26 35.20 35.90 34.48 35.07 2184178
2025-02-27 34.57 35.35 33.48 34.38 1593543
2025-02-28 32.98 35.08 32.29 34.64 1485865
2025-03-03 33.70 33.92 31.26 31.73 1537471
2025-03-04 32.27 34.08 31.56 34.00 1928452
2025-03-05 35.07 36.17 34.57 35.91 1512714
2025-03-06 0.00 0.00 0.00 35.39 856017
2025-03-07 35.99 37.99 35.25 36.42 1312325
2025-03-10 35.16 36.12 34.32 34.69 862743
2025-03-11 35.00 35.86 34.36 35.35 429907
2025-03-12 35.32 36.44 34.76 35.43 451717
2025-03-13 35.45 36.50 35.01 36.14 428703
2025-03-14 37.67 39.61 37.01 38.20 1028128
2025-03-17 38.41 38.65 37.74 38.35 560004
2025-03-18 38.25 38.50 36.86 37.92 733465
2025-03-19 37.74 38.42 37.30 38.01 511085
2025-03-20 37.60 38.35 37.20 37.33 508129
2025-03-21 35.33 35.80 34.66 35.09 1109998
2025-03-24 35.09 36.00 34.51 35.67 879274
2025-03-25 35.70 36.03 35.02 35.40 562249
2025-03-26 35.00 35.04 33.33 33.91 736526
2025-03-27 35.04 36.84 34.89 36.18 841940
2025-03-28 39.40 39.77 36.60 37.29 1532132
2025-03-31 35.48 36.92 34.59 36.14 1660996
2025-04-01 38.21 38.70 36.94 37.29 2472258
2025-04-02 36.14 36.48 35.32 36.43 1022535
2025-04-03 35.99 37.83 35.91 36.69 1224838
2025-04-04 34.33 34.98 31.28 31.77 1754398
2025-04-07 28.92 30.91 28.03 28.81 1732567
2025-04-08 29.76 30.26 26.27 27.07 2122727
2025-04-09 27.05 28.23 24.74 27.06 2772974
2025-04-10 26.72 28.73 24.24 24.32 3722461
2025-04-11 27.80 29.95 27.75 29.54 3045256
2025-04-14 31.40 33.45 30.89 31.52 2182713
2025-04-15 30.74 31.28 29.92 30.38 1687756
2025-04-16 29.33 29.65 28.39 28.94 1291926
2025-04-17 28.93 29.22 28.34 28.84 778494
2025-04-21 28.64 29.91 28.63 29.71 696117
2025-04-22 31.83 32.70 31.13 32.53 1271089
2025-04-23 33.50 34.59 33.48 33.62 1105864
2025-04-24 33.07 33.92 32.76 33.80 853205
2025-04-25 33.42 33.42 31.70 32.00 1671418
2025-04-28 31.59 32.70 31.59 32.43 1152622
2025-04-29 31.46 32.37 31.12 31.84 1119091
2025-04-30 31.75 32.16 31.27 31.69 919886
2025-05-01 31.79 31.90 30.96 31.15 474074
2025-05-02 32.00 32.02 31.11 31.18 727921
2025-05-05 31.00 31.16 30.60 30.95 924727
2025-05-06 30.57 30.71 29.19 29.38 1446586
2025-05-07 29.07 29.28 28.13 28.36 1034475
2025-05-08 28.41 29.78 27.61 29.14 828213
2025-05-09 30.10 30.32 29.10 29.24 1441979
2025-05-12 29.19 30.00 28.77 29.40 1148855
2025-05-13 29.09 29.22 27.88 28.62 1223377
2025-05-14 28.90 29.12 27.81 28.14 725274
2025-05-15 28.09 28.82 27.91 28.75 770590
2025-05-16 29.33 30.98 29.33 30.93 1014184
2025-05-19 31.88 33.00 31.88 32.99 894567
2025-05-20 33.00 33.00 31.60 32.63 749586
2025-05-21 32.18 33.22 32.08 32.59 835807
2025-05-22 32.20 32.63 31.59 32.50 618150
2025-05-23 31.46 31.57 30.86 31.32 1024413
2025-05-27 31.16 31.32 30.72 31.02 1832383
2025-05-28 30.97 30.97 30.11 30.28 430961
2025-05-29 31.17 31.34 30.80 31.31 646170
2025-05-30 30.99 31.20 29.82 30.14 627392
2025-06-02 30.00 31.22 29.27 31.19 955495
2025-06-03 31.14 31.71 30.62 31.13 1119419
2025-06-04 34.16 36.36 34.07 36.08 2024181
2025-06-05 36.63 37.00 35.97 36.54 890066
2025-06-06 37.51 38.45 37.19 38.11 1056125
2025-06-09 38.10 38.37 37.02 37.87 731390
2025-06-10 39.15 40.16 38.75 40.00 1103756
2025-06-11 40.70 41.44 40.03 41.40 1564436
2025-06-12 42.39 44.34 42.37 43.03 1768843
2025-06-13 41.49 42.00 40.73 41.00 1021356
2025-06-16 41.03 41.19 39.95 40.63 677335
2025-06-17 38.38 38.55 36.36 37.22 1224346
2025-06-18 37.45 37.67 36.79 36.93 670244
2025-06-20 35.67 35.76 34.44 34.55 1111407
2025-06-23 35.62 36.41 35.13 36.01 759791
2025-06-24 37.57 38.18 37.29 37.58 795458
2025-06-25 37.07 37.10 35.92 36.96 768327
2025-06-26 36.87 36.87 35.91 36.19 563086
2025-06-27 35.26 35.50 34.57 34.74 759523

Explore More About ZLAB