Date,Open,High,Low,Close,Volume
2020-02-11,8.727107250981685,8.727107250981685,8.727107250981685,8.727107250981685,0.0
2020-02-12,8.759847306866305,8.759847306866305,8.759847306866305,8.759847306866305,0.0
2020-02-13,8.786679936799668,8.793971954151417,8.786679936799668,8.793971954151417,68648.0
2020-02-14,8.815847926133973,8.815847926133973,8.815847926133973,8.815847926133973,5140.0
2020-02-17,8.793971954151417,8.793971954151417,8.793971954151417,8.793971954151417,13290.0
2020-02-18,8.830431907455678,8.830431907455678,8.830431907455678,8.830431907455678,4084.0
2020-02-19,8.815847926133973,8.815847926133973,8.815847926133973,8.815847926133973,250.0
2020-02-20,8.837723925845731,8.837723925845731,8.830431907455678,8.830431907455678,4825.0
2020-02-21,8.845014623750606,8.859597962948396,8.845014623750606,8.859597962948396,11781.0
2020-02-24,8.859597345941586,8.859597345941586,8.83772199096584,8.83772199096584,14881.0
2020-02-25,8.815848349605044,8.815848349605044,8.772096935744207,8.772096935744207,3706.0
2020-02-26,8.83772199096584,8.83772199096584,8.83772199096584,8.83772199096584,1660.0
2020-02-27,8.83772199096584,8.83772199096584,8.83772199096584,8.83772199096584,0.0
2020-02-28,8.83772199096584,8.83772199096584,8.83772199096584,8.83772199096584,0.0
2020-03-02,8.746387118234356,8.746387118234356,8.724465847276893,8.724465847276893,5700.0
2020-03-03,8.739077322474254,8.760997889803068,8.731770234417224,8.731770234417224,1501.0
2020-03-04,8.731770234417224,8.731770234417224,8.731770234417224,8.731770234417224,0.0
2020-03-05,8.768310288050438,8.768310288050438,8.768310288050438,8.768310288050438,1500.0
2020-03-06,8.768310288050438,8.768310288050438,8.768310288050438,8.768310288050438,0.0
2020-03-09,8.636784110210359,8.658705384356312,8.636784110210359,8.658705384356312,1667.0
2020-03-10,8.388347702629526,8.388347702629526,8.388347702629526,8.388347702629526,400.0
2020-03-11,8.388347702629526,8.388347702629526,8.388347702629526,8.388347702629526,0.0
2020-03-12,8.388347702629526,8.388347702629526,8.388347702629526,8.388347702629526,0.0
2020-03-13,8.008386070783958,8.008386070783958,8.008386070783958,8.008386070783958,45.0
2020-03-16,7.84032842882329,7.84032842882329,7.84032842882329,7.840328428823291,2050.0
2020-03-17,7.85494387813137,7.85494387813137,7.85494387813137,7.85494387813137,930.0
2020-03-18,7.85494387813137,7.85494387813137,7.85494387813137,7.85494387813137,0.0
2020-03-19,7.85494387813137,7.85494387813137,7.85494387813137,7.85494387813137,0.0
2020-03-20,7.621124342887107,7.621124342887107,7.621124342887107,7.621124342887107,500.0
2020-03-23,7.306921902320977,7.314228991465469,7.306921902320977,7.314228991465469,10050.0
2020-03-24,7.314228991465469,7.314228991465469,7.314228991465469,7.314228991465469,45.0
2020-03-25,7.284999999999999,7.284999999999999,7.284999999999999,7.285,5267.0
2020-03-26,7.285,7.285,7.285,7.285,0.0
2020-03-27,7.285,7.285,7.285,7.285,0.0
2020-03-30,7.285,7.285,7.285,7.285,0.0
2020-03-31,7.285,7.285,7.285,7.285,0.0
2020-04-01,7.33,7.33,7.33,7.33,2213.0
2020-04-02,7.33,7.33,7.33,7.33,0.0
2020-04-03,7.33,7.33,7.33,7.33,0.0
2020-04-06,7.35,7.35,7.35,7.35,10.0
2020-04-07,7.42,7.42,7.42,7.42,200.0
2020-04-08,7.42,7.42,7.42,7.42,0.0
2020-04-09,7.36,7.36,7.36,7.36,30.0
2020-04-14,7.205,7.205,7.205,7.205,248.0
2020-04-15,7.235,7.235,7.235,7.235,1650.0
2020-04-16,7.325,7.405,7.325,7.405,40854.0
2020-04-17,7.395,7.395,7.395,7.395,20256.0
2020-04-20,7.395,7.395,7.395,7.395,4750.0
2020-04-21,7.41,7.41,7.41,7.41,2000.0
2020-04-22,7.41,7.41,7.41,7.41,0.0
2020-04-23,7.325,7.325,7.325,7.325,6878.0
2020-04-24,7.265,7.265,7.265,7.265,500.0
2020-04-27,7.265,7.265,7.265,7.265,0.0
2020-04-28,7.235,7.235,7.16,7.16,1101.0
2020-04-29,7.16,7.16,7.16,7.16,0.0
2020-04-30,7.205,7.205,7.205,7.205,19263.0
2020-05-01,7.315,7.315,7.31,7.31,9055.0
2020-05-04,7.28,7.28,7.24,7.24,4050.0
2020-05-05,7.24,7.24,7.24,7.24,0.0
2020-05-06,7.24,7.24,7.24,7.24,0.0
2020-05-07,7.41,7.41,7.41,7.41,716.0
2020-05-08,7.45,7.45,7.45,7.45,1500.0
2020-05-11,7.45,7.45,7.45,7.45,0.0
2020-05-12,7.61,7.61,7.61,7.61,484.0
2020-05-13,7.61,7.61,7.61,7.61,0.0
2020-05-14,7.64,7.64,7.64,7.64,2238.0
2020-05-15,7.64,7.64,7.64,7.64,0.0
2020-05-18,7.625,7.625,7.58,7.58,5813.0
2020-05-19,7.58,7.58,7.58,7.58,0.0
2020-05-20,7.705,7.705,7.705,7.705,700.0
2020-05-21,7.795,7.795,7.795,7.795,300.0
2020-05-22,7.795,7.795,7.795,7.795,0.0
2020-05-25,7.795,7.795,7.795,7.795,0.0
2020-05-26,7.905,7.905,7.905,7.905,1000.0
2020-05-27,7.905,7.905,7.905,7.905,0.0
2020-05-28,7.965,7.965,7.965,7.965,4640.0
2020-05-29,7.93,7.93,7.93,7.93,1860.0
2020-06-01,7.95,7.95,7.95,7.95,931.0
2020-06-02,7.915,7.915,7.915,7.915,50029.0
2020-06-03,7.915,7.915,7.915,7.915,0.0
2020-06-04,7.945,7.945,7.945,7.945,5500.0
2020-06-05,8.005,8.045,8.005,8.045,16510.0
2020-06-09,8.045,8.165,8.045,8.165,5485.0
2020-06-10,8.165,8.165,8.165,8.165,1910.0
2020-06-11,8.165,8.165,8.165,8.165,0.0
2020-06-12,8.22,8.22,8.175,8.18,113089.0
2020-06-15,8.165,8.205,8.165,8.19,38093.0
2020-06-16,8.055,8.135,8.055,8.135,2168.0
2020-06-17,8.26,8.26,8.26,8.26,2032.0
2020-06-18,8.235,8.24,8.235,8.24,113081.0
2020-06-19,8.205,8.205,8.205,8.205,372.0
2020-06-22,8.22,8.22,8.22,8.22,256.0
2020-06-23,8.22,8.22,8.22,8.22,0.0
2020-06-24,8.22,8.22,8.22,8.22,0.0
2020-06-25,8.255,8.285,8.255,8.285,360.0
2020-06-26,8.285,8.285,8.285,8.285,2327.0
2020-06-29,8.27,8.27,8.26,8.27,13538.0
2020-06-30,8.26,8.26,8.26,8.26,7473.0
2020-07-01,8.3,8.3,8.3,8.3,4887.0
2020-07-02,8.255,8.255,8.255,8.255,2698.0
2020-07-03,8.29,8.32,8.29,8.32,99223.0
2020-07-06,8.3,8.3,8.26,8.26,4741.0
2020-07-07,8.305,8.305,8.305,8.305,8175.0
2020-07-08,8.33,8.33,8.33,8.33,3755.0
2020-07-09,8.29,8.29,8.29,8.29,6707.0
2020-07-10,8.305,8.305,8.305,8.305,1924.0
2020-07-13,8.305,8.305,8.305,8.305,300.0
2020-07-14,8.305,8.305,8.305,8.305,530.0
2020-07-15,8.275,8.275,8.275,8.275,832.0
2020-07-16,8.26,8.26,8.26,8.26,2691.0
2020-07-17,8.255,8.285,8.255,8.285,9596.0
2020-07-20,8.29,8.32,8.29,8.32,1950.0
2020-07-21,8.275,8.315,8.275,8.315,2917.0
2020-07-22,8.315,8.315,8.315,8.315,251.0
2020-07-23,8.36,8.36,8.36,8.36,33042.0
2020-07-24,8.365,8.365,8.365,8.365,2749.0
2020-07-27,8.41,8.41,8.39,8.39,715.0
2020-07-28,8.425,8.425,8.42,8.42,5166.0
2020-07-29,8.425,8.435,8.42,8.42,2187.0
2020-07-30,8.465,8.465,8.465,8.465,3026.0
2020-07-31,8.455,8.455,8.44,8.455,12245.0
2020-08-03,8.495,8.495,8.48,8.48,6659.0
2020-08-04,8.48,8.51,8.48,8.51,4965.0
2020-08-05,8.545,8.545,8.515,8.515,660.0
2020-08-06,8.57,8.57,8.57,8.57,4144.0
2020-08-07,8.575,8.575,8.575,8.575,6228.0
2020-08-10,8.6,8.6,8.6,8.6,19999.0
2020-08-11,8.615,8.615,8.615,8.615,9205.0
2020-08-12,8.635,8.635,8.635,8.635,14552.0
2020-08-13,8.635,8.635,8.635,8.635,13470.0
2020-08-14,8.635,8.635,8.635,8.635,24374.0
2020-08-17,8.635,8.635,8.635,8.635,19630.0
2020-08-18,8.615,8.615,8.615,8.615,63820.0
2020-08-19,8.59,8.6,8.59,8.59,37198.0
2020-08-20,8.575,8.59,8.575,8.59,34937.0
2020-08-21,8.605,8.605,8.605,8.605,67223.0
2020-08-24,8.615,8.615,8.615,8.615,45870.0
2020-08-25,8.63,8.63,8.63,8.63,33384.0
2020-08-26,8.63,8.63,8.63,8.63,61148.0
2020-08-27,8.6,8.6,8.59,8.6,10732.0
2020-08-28,8.6,8.6,8.6,8.6,4524.0
2020-08-31,8.57,8.57,8.57,8.57,3089.0
2020-09-01,8.575,8.575,8.575,8.575,11321.0
2020-09-02,8.59,8.59,8.59,8.59,167.0
2020-09-03,8.63,8.63,8.63,8.63,32299.0
2020-09-04,8.63,8.635,8.605,8.605,3499.0
2020-09-07,8.66,8.66,8.66,8.66,7720.0
2020-09-08,8.65,8.65,8.65,8.65,5265.0
2020-09-09,8.65,8.66,8.645,8.645,76043.0
2020-09-10,8.645,8.645,8.63,8.63,4866.0
2020-09-11,8.63,8.63,8.62,8.62,4483.0
2020-09-14,8.615,8.615,8.605,8.605,9769.0
2020-09-15,8.615,8.615,8.615,8.615,2842.0
2020-09-16,8.615,8.63,8.615,8.63,7485.0
2020-09-17,8.62,8.62,8.62,8.62,4706.0
2020-09-18,8.605,8.605,8.605,8.605,13544.0
2020-09-21,8.605,8.605,8.605,8.605,11503.0
2020-09-22,8.605,8.605,8.6,8.6,22020.0
2020-09-23,8.59,8.59,8.575,8.575,11282.0
2020-09-24,8.57,8.57,8.57,8.57,3913.0
2020-09-25,8.54,8.54,8.54,8.54,31735.0
2020-09-28,8.54,8.545,8.54,8.545,31399.0
2020-09-29,8.545,8.545,8.54,8.54,13766.0
2020-09-30,8.545,8.545,8.545,8.545,17894.0
2020-10-01,8.53,8.53,8.495,8.495,2934.0
2020-10-02,8.53,8.53,8.51,8.51,15419.0
2020-10-05,8.53,8.53,8.495,8.495,3556.0
2020-10-06,8.495,8.53,8.495,8.53,12632.0
2020-10-07,8.53,8.53,8.53,8.53,447.0
2020-10-08,8.53,8.53,8.53,8.53,27398.0
2020-10-09,8.54,8.62,8.54,8.62,28834.0
2020-10-12,8.62,8.62,8.62,8.62,25512.0
2020-10-13,8.575,8.63,8.575,8.63,5795.0
2020-10-14,8.63,8.645,8.63,8.645,1888.0
2020-10-15,8.605,8.63,8.605,8.63,35509.0
2020-10-16,8.645,8.645,8.645,8.645,7484.0
2020-10-19,8.635,8.635,8.635,8.635,3210.0
2020-10-20,8.635,8.635,8.62,8.62,2559.0
2020-10-21,8.66,8.66,8.62,8.66,19938.0
2020-10-22,8.66,8.66,8.605,8.65,4727.0
2020-10-23,8.65,8.65,8.65,8.65,284.0
2020-10-26,8.62,8.65,8.62,8.65,6031.0
2020-10-27,8.63,8.63,8.63,8.63,122.0
2020-10-28,8.63,8.63,8.62,8.62,5108.0
2020-10-29,8.605,8.62,8.585,8.585,7523.0
2020-10-30,8.62,8.645,8.615,8.645,14947.0
2020-11-02,8.63,8.63,8.63,8.63,13138.0
2020-11-03,8.63,8.63,8.63,8.63,3928.0
2020-11-04,8.615,8.615,8.545,8.585,33716.0
2020-11-05,8.585,8.63,8.585,8.63,22004.0
2020-11-06,8.63,8.66,8.615,8.615,8805.0
2020-11-09,8.695,8.695,8.675,8.695,19758.0
2020-11-10,8.72,8.72,8.695,8.695,19339.0
2020-11-11,8.72,8.76,8.71,8.75,4183.0
2020-11-12,8.75,8.75,8.725,8.725,33009.0
2020-11-13,8.725,8.735,8.725,8.735,4574.0
2020-11-16,8.735,8.735,8.735,8.735,0.0
2020-11-17,8.72,8.72,8.72,8.72,32710.0
2020-11-18,8.72,8.725,8.72,8.72,41402.0
2020-11-19,8.72,8.72,8.695,8.72,4661.0
2020-11-20,8.72,8.79,8.72,8.79,41130.0
2020-11-23,8.79,8.79,8.775,8.775,27125.0
2020-11-24,8.735,8.79,8.735,8.79,109608.0
2020-11-25,8.765,8.795,8.765,8.79,27342.0
2020-11-26,8.79,8.81,8.79,8.81,16402.0
2020-11-27,8.81,8.81,8.81,8.81,17402.0
2020-11-30,8.765,8.765,8.755,8.765,28087.0
2020-12-01,8.775,8.79,8.775,8.79,202041.0
2020-12-02,8.79,8.805,8.79,8.805,14497.0
2020-12-03,8.835,8.835,8.805,8.805,17854.0
2020-12-04,8.825,8.825,8.795,8.825,16786.0
2020-12-07,8.825,8.855,8.825,8.855,19803.0
2020-12-08,8.855,8.865,8.855,8.865,15206.0
2020-12-09,8.865,8.9,8.865,8.9,29974.0
2020-12-10,8.9,8.9,8.87,8.87,9218.0
2020-12-11,8.87,8.87,8.855,8.855,64529.0
2020-12-14,8.84,8.84,8.84,8.84,21360.0
2020-12-15,8.835,8.84,8.835,8.84,7083.0
2020-12-16,8.84,8.865,8.84,8.865,21256.0
2020-12-17,8.835,8.87,8.835,8.87,11183.0
2020-12-18,8.87,8.885,8.835,8.885,8462.0
2020-12-21,8.885,8.885,8.885,8.885,18276.0
2020-12-22,8.885,8.885,8.88,8.885,18087.0
2020-12-23,8.885,8.91,8.87,8.87,30176.0
2020-12-24,8.91,8.91,8.87,8.87,22859.0
2020-12-29,8.87,8.87,8.835,8.87,3135.0
2020-12-30,8.835,8.87,8.835,8.87,16106.0
2020-12-31,8.87,8.87,8.87,8.87,4730.0
2021-01-04,8.87,8.87,8.835,8.85,2139.0
2021-01-05,8.835,8.885,8.835,8.885,9086.0
2021-01-06,8.885,8.885,8.805,8.805,5793.0
2021-01-07,8.835,8.835,8.795,8.795,26484.0
2021-01-08,8.795,8.795,8.755,8.78,9457.0
2021-01-11,8.78,8.78,8.755,8.755,4222.0
2021-01-12,8.72,8.725,8.72,8.725,12212.0
2021-01-13,8.725,8.725,8.675,8.705,6319.0
2021-01-14,8.71,8.71,8.71,8.71,9400.0
2021-01-15,8.69,8.725,8.69,8.725,17318.0
2021-01-18,8.725,8.755,8.725,8.755,15936.0
2021-01-19,8.775,8.775,8.75,8.765,13397.0
2021-01-20,8.765,8.765,8.75,8.75,18201.0
2021-01-21,8.765,8.765,8.75,8.755,50282.0
2021-01-22,8.755,8.755,8.72,8.75,18990.0
2021-01-25,8.75,8.765,8.695,8.755,54949.0
2021-01-27,8.75,8.75,8.75,8.75,12236.0
2021-01-28,8.755,8.765,8.755,8.765,4570.0
2021-01-29,8.79,8.79,8.765,8.79,1618.0
2021-02-01,8.78,8.78,8.78,8.78,22359.0
2021-02-02,8.81,8.85,8.765,8.85,30314.0
2021-02-03,8.85,8.895,8.85,8.88,9078.0
2021-02-04,8.895,8.895,8.87,8.895,13832.0
2021-02-05,8.91,8.91,8.87,8.89,42925.0
2021-02-08,8.905,8.92,8.88,8.92,35285.0
2021-02-09,8.92,8.92,8.865,8.87,91103.0
2021-02-10,8.88,8.88,8.865,8.865,23784.0
2021-02-11,8.92,8.92,8.88,8.89,50070.0
2021-02-12,8.91,8.92,8.84,8.855,22176.0
2021-02-15,8.88,8.88,8.865,8.865,31566.0
2021-02-16,8.85,8.87,8.79,8.865,76119.0
2021-02-17,8.81,8.85,8.805,8.805,23818.0
2021-02-18,8.805,8.825,8.805,8.825,22289.0
2021-02-19,8.805,8.81,8.79,8.795,26737.0
2021-02-22,8.735,8.735,8.735,8.735,10903.0
2021-02-23,8.735,8.735,8.665,8.665,62118.0
2021-02-24,8.655,8.675,8.61,8.625,24731.0
2021-02-25,8.625,8.675,8.625,8.655,10063.0
2021-02-26,8.595,8.595,8.58,8.595,27234.0
2021-03-01,8.66,8.66,8.66,8.66,27931.0
2021-03-02,9.095,9.095,8.645,8.725,88384.0
2021-03-03,8.7,8.7,8.675,8.69,77098.0
2021-03-04,8.645,8.645,8.575,8.575,33163.0
2021-03-05,8.63,8.63,8.6,8.6,86986.0
2021-03-08,8.625,8.625,8.6,8.625,13404.0
2021-03-09,8.625,8.625,8.515,8.575,9617.0
2021-03-10,8.575,8.575,8.515,8.575,3881.0
2021-03-11,8.575,8.6,8.56,8.59,59599.0
2021-03-12,8.54,8.63,8.54,8.63,16045.0
2021-03-15,8.575,8.575,8.56,8.575,43781.0
2021-03-16,8.575,8.63,8.575,8.63,8128.0
2021-03-17,8.63,8.64,8.57,8.64,11719.0
2021-03-18,8.64,8.64,8.63,8.63,61195.0
2021-03-19,8.63,8.63,8.575,8.605,57956.0
2021-03-22,8.56,8.645,8.56,8.645,25881.0
2021-03-23,8.645,8.66,8.645,8.66,24677.0
2021-03-24,8.585,8.605,8.585,8.605,33182.0
2021-03-25,8.585,8.585,8.57,8.57,15707.0
2021-03-26,8.545,8.585,8.545,8.585,7883.0
2021-03-29,8.545,8.545,8.505,8.54,11446.0
2021-03-30,8.545,8.545,8.53,8.53,6061.0
2021-03-31,8.505,8.505,8.47,8.47,23319.0
2021-04-01,8.505,8.55,8.49,8.49,62642.0
2021-04-06,8.675,8.675,8.52,8.55,39806.0
2021-04-07,8.55,8.625,8.55,8.625,28769.0
2021-04-08,8.66,8.66,8.56,8.625,17325.0
2021-04-09,8.645,8.65,8.645,8.645,6986.0
2021-04-12,8.605,8.66,8.605,8.66,12701.0
2021-04-13,8.715,8.715,8.715,8.715,15785.0
2021-04-14,8.695,8.695,8.675,8.69,8983.0
2021-04-15,8.66,8.665,8.62,8.665,17205.0
2021-04-16,8.695,8.705,8.675,8.695,15784.0
2021-04-19,8.705,8.745,8.695,8.745,16507.0
2021-04-20,8.705,8.745,8.69,8.745,20211.0
2021-04-21,8.695,8.76,8.69,8.76,7871.0
2021-04-22,8.75,8.75,8.705,8.705,25264.0
2021-04-23,8.72,8.765,8.715,8.715,5129.0
2021-04-26,8.76,8.76,8.715,8.75,9664.0
2021-04-27,8.705,8.735,8.705,8.735,14025.0
2021-04-28,8.715,8.735,8.715,8.735,25193.0
2021-04-29,8.715,8.72,8.705,8.72,12611.0
2021-04-30,8.72,8.72,8.68,8.72,24278.0
2021-05-03,8.725,8.725,8.685,8.685,32175.0
2021-05-04,8.715,8.715,8.67,8.71,16249.0
2021-05-05,8.685,8.71,8.67,8.67,10457.0
2021-05-06,8.68,8.715,8.68,8.68,27587.0
2021-05-07,8.715,8.77,8.715,8.77,3332.0
2021-05-10,8.765,8.765,8.725,8.765,2030.0
2021-05-11,8.765,8.765,8.725,8.725,12374.0
2021-05-12,8.77,8.77,8.73,8.77,22824.0
2021-05-13,8.78,8.785,8.74,8.785,15397.0
2021-05-14,8.785,8.835,8.745,8.745,452317.0
2021-05-17,8.745,8.785,8.745,8.785,17350.0
2021-05-18,8.785,8.785,8.725,8.725,15027.0
2021-05-19,8.78,8.78,8.78,8.78,22247.0
2021-05-20,8.78,8.78,8.73,8.78,14979.0
2021-05-21,8.77,8.78,8.77,8.78,60946.0
2021-05-24,8.795,8.795,8.765,8.765,11387.0
2021-05-25,8.795,8.795,8.795,8.795,14408.0
2021-05-26,8.765,8.8,8.765,8.8,18210.0
2021-05-27,8.785,8.825,8.785,8.825,4600.0
2021-05-28,8.815,8.835,8.795,8.795,2558.0
2021-05-31,8.87,8.885,8.87,8.885,66782.0
2021-06-01,8.89,8.89,8.835,8.875,24243.0
2021-06-02,8.875,8.89,8.85,8.89,8312.0
2021-06-03,8.89,8.93,8.89,8.93,23941.0
2021-06-04,8.945,8.955,8.875,8.945,37828.0
2021-06-07,8.93,8.94,8.93,8.93,14672.0
2021-06-08,8.925,8.925,8.89,8.925,18347.0
2021-06-09,8.93,8.94,8.905,8.94,31881.0
2021-06-10,8.93,8.97,8.915,8.97,25530.0
2021-06-11,8.97,8.97,8.93,8.945,21413.0
2021-06-15,8.96,8.96,8.925,8.96,33878.0
2021-06-16,8.89,8.925,8.89,8.925,21476.0
2021-06-17,8.925,8.925,8.905,8.915,14283.0
2021-06-18,8.875,8.94,8.875,8.94,21217.0
2021-06-21,8.94,8.955,8.9,8.955,46249.0
2021-06-22,8.925,8.925,8.915,8.925,8728.0
2021-06-23,8.925,8.97,8.925,8.97,18763.0
2021-06-24,8.945,8.945,8.93,8.945,7479.0
2021-06-25,8.915,8.945,8.915,8.945,27161.0
2021-06-28,8.94,8.94,8.94,8.94,11768.0
2021-06-29,8.94,8.96,8.93,8.93,7217.0
2021-06-30,8.96,8.985,8.96,8.985,16407.0
2021-07-01,9.02,9.02,9.02,9.02,21357.0
2021-07-02,9.02,9.02,8.99,8.99,64915.0
2021-07-05,8.96,8.96,8.95,8.96,41430.0
2021-07-06,8.96,8.96,8.905,8.94,18322.0
2021-07-07,8.935,8.96,8.935,8.95,447278.0
2021-07-08,8.96,8.96,8.96,8.96,25613.0
2021-07-09,8.98,8.98,8.95,8.95,32734.0
2021-07-12,8.96,8.96,8.91,8.91,82398.0
2021-07-13,8.96,8.96,8.91,8.96,19014.0
2021-07-14,8.96,8.96,8.91,8.96,12431.0
2021-07-15,8.975,8.975,8.92,8.975,9850.0
2021-07-16,8.96,9.005,8.96,9.005,52654.0
2021-07-19,9.005,9.045,9.005,9.045,41904.0
2021-07-20,9.045,9.05,9.005,9.05,12431.0
2021-07-21,9.065,9.075,9.03,9.075,31758.0
2021-07-22,9.06,9.06,9.06,9.06,28058.0
2021-07-23,9.01,9.05,8.98,9.05,43071.0
2021-07-26,9.06,9.06,9.05,9.05,15320.0
2021-07-27,9.01,9.01,8.965,9.01,29235.0
2021-07-28,9.01,9.01,8.98,8.98,11165.0
2021-07-29,9.03,9.03,9.03,9.03,21683.0
2021-07-30,9.045,9.045,9.045,9.045,39272.0
2021-08-02,9.025,9.025,8.985,9.025,35437.0
2021-08-03,9.025,9.04,9.025,9.04,39970.0
2021-08-04,9.04,9.055,9.04,9.05,59702.0
2021-08-05,9.03,9.03,9.015,9.015,49037.0
2021-08-06,9.015,9.015,8.96,8.985,31639.0
2021-08-09,8.955,8.955,8.955,8.955,43160.0
2021-08-10,8.9,8.93,8.9,8.93,29397.0
2021-08-11,8.94,8.94,8.94,8.94,28261.0
2021-08-12,8.915,8.945,8.905,8.945,26948.0
2021-08-13,8.94,8.97,8.94,8.97,43307.0
2021-08-16,8.97,8.97,8.96,8.96,34688.0
2021-08-17,8.995,9.0,8.955,8.995,39812.0
2021-08-18,9.0,9.015,9.0,9.015,49958.0
2021-08-19,9.0,9.025,9.0,9.025,32793.0
2021-08-20,9.05,9.05,9.05,9.05,31068.0
2021-08-23,9.04,9.08,9.04,9.07,119556.0
2021-08-24,9.065,9.07,9.03,9.07,27950.0
2021-08-25,9.04,9.05,9.03,9.04,67020.0
2021-08-26,9.05,9.05,9.015,9.05,46261.0
2021-08-27,9.065,9.065,9.065,9.065,17672.0
2021-08-30,9.055,9.065,9.055,9.055,106162.0
2021-08-31,9.055,9.095,9.055,9.095,21219.0
2021-09-01,9.115,9.125,9.105,9.125,33363.0
2021-09-02,9.125,9.125,9.065,9.065,59759.0
2021-09-03,9.065,9.065,8.99,9.035,177079.0
2021-09-06,9.01,9.01,9.01,9.01,24266.0
2021-09-07,8.995,9.01,8.98,9.01,19291.0
2021-09-08,9.035,9.045,9.035,9.035,90163.0
2021-09-09,9.035,9.035,9.035,9.035,9771.0
2021-09-10,9.02,9.02,8.99,8.99,24416.0
2021-09-13,9.01,9.03,8.98,9.02,191952.0
2021-09-14,9.01,9.02,8.99,9.01,60852.0
2021-09-15,9.045,9.045,9.02,9.035,61202.0
2021-09-16,9.045,9.045,9.02,9.045,51413.0
2021-09-17,9.035,9.06,9.02,9.02,110669.0
2021-09-20,9.045,9.045,8.975,8.975,166515.0
2021-09-21,8.98,8.995,8.885,8.925,575684.0
2021-09-22,8.935,8.99,8.915,8.975,72237.0
2021-09-23,8.975,8.99,8.935,8.975,53996.0
2021-09-24,8.935,8.95,8.885,8.885,23963.0
2021-09-27,8.885,8.94,8.885,8.925,75331.0
2021-09-28,8.91,8.915,8.86,8.895,193112.0
2021-09-29,8.86,8.86,8.855,8.86,23831.0
2021-09-30,8.88,8.895,8.855,8.895,49259.0
2021-10-01,8.875,8.89,8.865,8.865,128061.0
2021-10-04,8.92,8.92,8.865,8.865,38786.0
2021-10-05,8.88,8.88,8.84,8.86,75421.0
2021-10-06,8.88,8.88,8.84,8.84,18224.0
2021-10-07,8.85,8.85,8.82,8.84,13263.0
2021-10-08,8.85,8.85,8.81,8.81,27309.0
2021-10-11,8.84,8.84,8.8,8.82,23060.0
2021-10-12,8.81,8.81,8.77,8.795,34161.0
2021-10-13,8.8,8.81,8.765,8.81,31939.0
2021-10-14,8.875,8.875,8.825,8.825,56975.0
2021-10-15,8.84,8.86,8.81,8.85,60687.0
2021-10-18,8.865,8.865,8.84,8.84,28376.0
2021-10-19,8.865,8.865,8.82,8.84,33256.0
2021-10-20,8.825,8.825,8.77,8.8,52762.0
2021-10-21,8.8,8.8,8.745,8.78,19440.0
2021-10-22,8.745,8.765,8.74,8.755,126709.0
2021-10-25,8.765,8.765,8.725,8.765,46342.0
2021-10-26,8.765,8.785,8.755,8.78,32555.0
2021-10-27,8.73,8.785,8.73,8.77,25189.0
2021-10-28,8.77,8.795,8.77,8.795,12674.0
2021-10-29,8.795,8.795,8.745,8.745,54004.0
2021-11-01,8.31,8.785,8.31,8.785,8968.0
2021-11-02,8.75,8.75,8.725,8.735,44942.0
2021-11-03,8.735,8.765,8.735,8.765,17076.0
2021-11-04,8.765,8.785,8.725,8.725,59096.0
2021-11-05,8.75,8.79,8.75,8.79,31569.0
2021-11-08,8.83,8.84,8.8,8.84,27452.0
2021-11-09,8.83,8.83,8.79,8.79,29043.0
2021-11-10,8.805,8.805,8.785,8.785,67716.0
2021-11-11,8.785,8.785,8.71,8.76,27632.0
2021-11-12,8.76,8.8,8.76,8.8,357430.0
2021-11-15,8.815,8.815,8.775,8.79,71469.0
2021-11-16,8.79,8.79,8.79,8.79,18905.0
2021-11-17,8.765,8.775,8.765,8.775,13784.0
2021-11-18,8.76,8.79,8.76,8.79,26661.0
2021-11-19,8.79,8.79,8.76,8.765,72683.0
2021-11-22,8.775,8.805,8.775,8.805,25801.0
2021-11-23,8.775,8.775,8.765,8.775,38685.0
2021-11-24,8.725,8.75,8.72,8.72,67958.0
2021-11-25,8.725,8.725,8.685,8.72,30198.0
2021-11-26,8.695,8.76,8.695,8.745,64411.0
2021-11-29,8.725,8.725,8.655,8.685,53823.0
2021-11-30,8.665,8.68,8.64,8.645,103978.0
2021-12-01,8.665,8.71,8.655,8.705,66477.0
2021-12-02,8.745,8.745,8.745,8.745,16409.0
2021-12-03,8.725,8.75,8.725,8.75,22584.0
2021-12-06,8.75,8.785,8.75,8.785,10308.0
2021-12-07,8.775,8.79,8.75,8.775,46796.0
2021-12-08,8.79,8.805,8.76,8.805,51643.0
2021-12-09,8.805,8.805,8.775,8.805,16376.0
2021-12-10,8.815,8.85,8.805,8.83,212309.0
2021-12-13,8.825,8.825,8.79,8.815,17955.0
2021-12-14,8.83,8.83,8.815,8.825,14312.0
2021-12-15,8.825,8.825,8.75,8.75,28389.0
2021-12-16,8.79,8.79,8.71,8.76,55609.0
2021-12-17,8.765,8.765,8.67,8.67,456935.0
2021-12-20,8.735,8.735,8.695,8.695,23405.0
2021-12-21,8.72,8.72,8.695,8.71,25955.0
2021-12-22,8.725,8.725,8.67,8.71,48369.0
2021-12-23,8.71,8.71,8.67,8.71,16129.0
2021-12-24,8.67,8.71,8.655,8.71,17725.0
2021-12-29,8.67,8.72,8.67,8.72,5000.0
2021-12-30,8.72,8.72,8.71,8.72,10079.0
2021-12-31,8.735,8.735,8.725,8.725,9928.0
2022-01-04,8.705,8.705,8.67,8.695,58318.0
2022-01-05,8.67,8.705,8.655,8.68,11436.0
2022-01-06,8.67,8.71,8.665,8.695,8946.0
2022-01-07,8.735,8.735,8.625,8.64,14673.0
2022-01-10,8.645,8.655,8.59,8.59,55340.0
2022-01-11,8.645,8.645,8.585,8.585,21814.0
2022-01-12,8.585,8.625,8.585,8.605,9791.0
2022-01-13,8.615,9.345,8.575,8.615,105067.0
2022-01-14,8.605,8.605,8.575,8.585,20701.0
2022-01-17,8.535,8.535,8.495,8.525,11926.0
2022-01-18,8.525,8.55,8.51,8.535,50216.0
2022-01-19,8.535,8.54,8.495,8.5,11872.0
2022-01-20,8.47,8.525,8.47,8.51,34960.0
2022-01-21,8.575,8.575,8.535,8.575,13283.0
2022-01-24,8.565,8.565,8.54,8.54,15559.0
2022-01-25,8.565,8.6,8.54,8.565,36789.0
2022-01-27,8.5,8.55,8.495,8.55,27195.0
2022-01-28,8.565,8.565,8.535,8.565,26062.0
2022-01-31,8.6,8.67,8.6,8.605,24900.0
2022-02-01,8.665,8.665,8.61,8.645,57529.0
2022-02-02,8.65,8.65,8.62,8.625,19357.0
2022-02-03,8.61,8.65,8.61,8.645,14239.0
2022-02-04,8.61,8.625,8.58,8.625,24784.0
2022-02-07,8.625,8.625,8.58,8.605,16906.0
2022-02-08,8.575,8.595,8.575,8.58,27451.0
2022-02-09,8.57,8.57,8.57,8.57,16820.0
2022-02-10,8.605,8.605,8.57,8.605,17450.0
2022-02-11,8.555,8.58,8.53,8.58,7370.0
2022-02-14,8.57,8.61,8.57,8.61,4799.0
2022-02-15,8.56,8.56,8.56,8.56,5899.0
2022-02-16,8.555,8.57,8.52,8.57,21013.0
2022-02-17,8.58,8.595,8.545,8.595,2190.0
2022-02-18,8.595,8.595,8.555,8.56,780135.0
2022-02-21,8.58,8.58,8.545,8.58,16124.0
2022-02-22,8.57,8.57,8.555,8.555,17456.0
2022-02-23,8.54,8.54,8.53,8.54,20910.0
2022-02-24,8.53,8.53,8.425,8.435,28020.0
2022-02-25,8.37,8.37,8.335,8.37,18042.0
2022-02-28,8.425,8.425,8.36,8.37,61126.0
2022-03-01,8.305,8.35,8.3,8.33,13666.0
2022-03-02,8.305,8.325,8.285,8.325,12400.0
2022-03-03,8.24,8.26,8.2,8.26,14180.0
2022-03-04,8.195,8.24,8.145,8.155,64478.0
2022-03-07,8.12,8.12,8.07,8.07,41421.0
2022-03-08,8.07,8.07,8.005,8.03,104096.0
2022-03-09,8.005,8.025,7.935,8.025,45838.0
2022-03-10,8.065,8.095,8.04,8.09,37705.0
2022-03-11,8.07,8.105,8.07,8.09,133151.0
2022-03-14,8.07,8.11,8.07,8.095,70490.0
2022-03-15,8.09,8.13,8.09,8.13,8396.0
2022-03-16,8.11,8.12,8.095,8.12,52334.0
2022-03-17,8.145,8.145,8.11,8.135,18928.0
2022-03-18,8.16,8.24,8.09,8.13,46440.0
2022-03-21,8.12,8.145,8.12,8.135,11186.0
2022-03-22,8.105,8.12,8.105,8.12,8182.0
2022-03-23,8.095,8.095,8.045,8.09,8411.0
2022-03-24,8.045,8.09,8.045,8.09,28442.0
2022-03-25,8.09,8.095,8.045,8.095,80716.0
2022-03-28,8.07,8.11,8.055,8.055,75140.0
2022-03-29,8.11,8.12,8.08,8.08,19762.0
2022-03-30,8.095,8.145,8.095,8.145,26654.0
2022-03-31,8.17,8.2,8.155,8.17,36572.0
2022-04-01,8.19,8.19,8.175,8.19,6584.0
2022-04-04,8.2,8.2,8.165,8.18,25254.0
2022-04-05,8.24,8.245,8.18,8.2,71115.0
2022-04-06,8.1,8.135,8.1,8.125,70194.0
2022-04-07,8.14,8.165,8.11,8.165,41720.0
2022-04-08,8.135,8.15,8.115,8.115,9400.0
2022-04-11,8.1,8.14,8.075,8.115,55539.0
2022-04-12,8.085,8.085,8.035,8.05,19229.0
2022-04-13,8.05,8.06,8.025,8.045,28678.0
2022-04-14,8.05,8.085,8.05,8.085,26343.0
2022-04-19,8.085,8.085,8.085,8.085,37829.0
2022-04-20,8.045,8.05,7.985,8.025,57692.0
2022-04-21,8.02,8.035,7.98,8.025,100371.0
2022-04-22,7.985,8.01,7.96,7.98,29805.0
2022-04-26,7.93,7.995,7.92,7.96,50156.0
2022-04-27,7.995,8.01,7.88,7.97,34624.0
2022-04-28,7.97,8.02,7.97,7.985,47621.0
2022-04-29,7.985,8.0,7.955,7.985,153693.0
2022-05-02,7.94,7.98,7.94,7.98,14600.0
2022-05-03,7.925,7.93,7.89,7.925,4187.0
2022-05-04,7.925,7.925,7.885,7.885,15980.0
2022-05-05,7.915,7.925,7.885,7.91,15807.0
2022-05-06,7.9,7.91,7.875,7.91,19424.0
2022-05-09,7.835,7.86,7.81,7.86,30925.0
2022-05-10,7.84,7.865,7.8,7.825,117427.0
2022-05-11,7.85,7.85,7.81,7.835,66124.0
2022-05-12,7.825,7.875,7.825,7.85,12625.0
2022-05-13,7.85,7.9,7.85,7.89,15976.0
2022-05-16,7.915,7.955,7.915,7.95,29012.0
2022-05-17,7.91,7.91,7.865,7.885,7961.0
2022-05-18,7.875,7.9,7.85,7.89,18638.0
2022-05-19,7.9,7.9,7.84,7.84,63013.0
2022-05-20,7.785,7.835,7.77,7.795,5542.0
2022-05-23,7.865,7.865,7.85,7.85,6248.0
2022-05-24,7.825,7.85,7.825,7.85,12537.0
2022-05-25,7.85,7.885,7.85,7.885,36573.0
2022-05-26,7.875,7.94,7.865,7.94,37599.0
2022-05-27,7.95,7.965,7.94,7.965,9688.0
2022-05-30,7.975,7.975,7.965,7.965,22804.0
2022-05-31,7.965,7.99,7.95,7.98,19338.0
2022-06-01,7.92,7.945,7.905,7.945,18558.0
2022-06-02,7.905,7.93,7.84,7.905,4800.0
2022-06-03,7.895,7.895,7.855,7.855,10189.0
2022-06-06,7.91,7.92,7.86,7.895,20531.0
2022-06-07,7.88,7.88,7.845,7.87,22210.0
2022-06-08,7.86,7.86,7.745,7.805,179440.0
2022-06-09,7.805,7.815,7.805,7.815,23848.0
2022-06-10,7.795,7.795,7.755,7.755,19928.0
2022-06-14,7.65,7.65,7.565,7.63,141450.0
2022-06-15,7.58,7.605,7.565,7.605,30653.0
2022-06-16,7.6,7.6,7.535,7.54,72973.0
2022-06-17,7.56,7.575,7.525,7.525,33245.0
2022-06-20,7.575,7.6,7.54,7.56,34950.0
2022-06-21,7.58,7.58,7.55,7.58,11308.0
2022-06-22,7.525,7.565,7.525,7.565,16108.0
2022-06-23,7.58,7.6,7.55,7.55,35649.0
2022-06-24,7.575,7.615,7.535,7.54,62970.0
2022-06-27,7.515,7.565,7.5,7.565,117164.0
2022-06-28,7.65,7.655,7.515,7.605,33398.0
2022-06-29,7.56,7.575,7.49,7.54,12188.0
2022-06-30,7.5,7.51,7.46,7.46,5795.0
2022-07-01,7.515,7.535,7.505,7.52,9715.0
2022-07-04,7.605,7.605,7.555,7.595,47772.0
2022-07-05,7.535,7.58,7.53,7.535,16407.0
2022-07-06,7.555,7.58,7.545,7.545,14157.0
2022-07-07,7.52,7.545,7.515,7.515,4509.0
2022-07-08,7.47,7.515,7.465,7.515,89287.0
2022-07-11,7.505,7.515,7.47,7.515,33625.0
2022-07-12,7.47,7.515,7.47,7.505,8361.0
2022-07-13,7.47,7.47,7.465,7.47,6584.0
2022-07-14,7.38,7.405,7.365,7.405,5641.0
2022-07-15,7.365,7.38,7.33,7.34,10632.0
2022-07-18,7.33,7.38,7.32,7.38,66369.0
2022-07-19,7.38,7.38,7.365,7.37,3034.0
2022-07-20,7.075,7.39,7.075,7.37,15973.0
2022-07-21,7.39,7.43,7.39,7.43,36025.0
2022-07-22,7.49,7.49,7.44,7.48,12172.0
2022-07-25,7.515,7.515,7.445,7.49,15899.0
2022-07-26,7.505,7.535,7.505,7.535,38020.0
2022-07-27,7.505,7.53,7.47,7.505,41255.0
2022-07-28,7.52,7.56,7.52,7.56,63366.0
2022-07-29,7.58,7.63,7.58,7.62,18712.0
2022-08-01,7.7,7.7,7.65,7.675,4452.0
2022-08-02,7.705,7.74,7.69,7.69,7275.0
2022-08-03,7.675,7.705,7.65,7.65,23943.0
2022-08-04,7.7,7.7,7.66,7.66,18257.0
2022-08-05,7.74,7.75,7.705,7.75,38489.0
2022-08-08,7.75,7.755,7.705,7.705,11894.0
2022-08-09,7.73,7.775,7.73,7.765,44010.0
2022-08-10,7.765,7.78,7.755,7.78,14150.0
2022-08-11,7.725,7.83,7.725,7.815,66521.0
2022-08-12,7.805,7.805,7.755,7.79,4217.0
2022-08-15,7.85,7.865,7.825,7.865,11087.0
2022-08-16,7.855,7.855,7.815,7.85,12658.0
2022-08-17,7.865,7.865,7.85,7.865,10289.0
2022-08-18,7.855,7.875,7.855,7.875,4347.0
2022-08-19,7.84,7.84,7.83,7.83,10979.0
2022-08-22,7.775,7.79,7.74,7.74,23354.0
2022-08-23,7.74,7.74,7.715,7.715,1110.0
2022-08-24,7.755,7.765,7.74,7.74,15120.0
2022-08-25,7.78,7.79,7.755,7.78,36107.0
2022-08-26,7.805,7.805,7.775,7.805,15204.0
2022-08-29,7.84,7.84,7.805,7.84,25854.0
2022-08-30,7.83,7.865,7.815,7.85,26557.0
2022-08-31,7.83,7.83,7.805,7.815,14226.0
2022-09-01,7.78,7.825,7.78,7.815,19189.0
2022-09-02,7.825,7.83,7.825,7.83,12122.0
2022-09-05,7.84,7.84,7.84,7.84,7071.0
2022-09-06,7.855,7.855,7.825,7.855,11476.0
2022-09-07,7.84,7.855,7.825,7.825,24603.0
2022-09-08,7.875,7.875,7.85,7.875,10682.0
2022-09-09,7.85,7.88,7.85,7.88,8537.0
2022-09-12,7.855,7.855,7.825,7.825,10839.0
2022-09-13,7.84,7.865,7.83,7.855,14484.0
2022-09-14,7.88,7.88,7.85,7.88,11166.0
2022-09-15,7.855,7.855,7.83,7.855,13666.0
2022-09-16,7.865,7.865,7.84,7.84,8294.0
2022-09-19,7.815,7.855,7.815,7.855,3608.0
2022-09-20,7.85,7.85,7.815,7.815,10001.0
2022-09-21,7.83,7.84,7.83,7.84,24666.0
2022-09-23,7.775,7.805,7.775,7.78,11477.0
2022-09-26,7.79,7.815,7.78,7.79,9142.0
2022-09-27,7.74,7.74,7.715,7.74,16799.0
2022-09-28,7.705,7.705,7.655,7.675,16316.0
2022-09-29,7.59,7.59,7.53,7.575,29867.0
2022-09-30,7.525,7.54,7.505,7.505,2994.0
2022-10-03,7.61,7.62,7.61,7.62,3600.0
2022-10-04,7.265,7.685,7.265,7.605,9209.0
2022-10-05,7.685,7.735,7.68,7.735,7954.0
2022-10-06,7.67,7.68,7.645,7.645,4047.0
2022-10-07,7.705,7.705,7.66,7.695,58047.0
2022-10-10,7.635,7.635,7.63,7.63,21868.0
2022-10-11,7.63,7.68,7.63,7.68,3994.0
2022-10-12,7.68,7.68,7.61,7.61,1753.0
2022-10-13,7.595,7.62,7.595,7.62,15555.0
2022-10-14,7.58,7.62,7.56,7.56,14156.0
2022-10-17,7.58,7.595,7.535,7.57,11695.0
2022-10-18,7.57,7.57,7.555,7.57,56933.0
2022-10-19,7.535,7.555,7.535,7.555,7411.0
2022-10-20,7.52,7.52,7.475,7.475,17175.0
2022-10-21,7.485,7.485,7.4,7.425,4841.0
2022-10-24,7.41,7.41,7.375,7.41,17047.0
2022-10-25,7.41,7.435,7.4,7.435,22864.0
2022-10-26,7.435,7.435,7.37,7.41,47370.0
2022-10-27,7.375,7.42,7.375,7.42,15298.0
2022-10-28,7.425,7.445,7.425,7.445,12099.0
2022-10-31,7.42,7.495,7.42,7.46,10683.0
2022-11-01,7.49,7.49,7.49,7.49,13496.0
2022-11-02,7.48,7.505,7.48,7.48,15658.0
2022-11-03,7.475,7.48,7.44,7.44,40269.0
2022-11-04,7.44,7.49,7.44,7.49,19213.0
2022-11-07,7.49,7.49,7.455,7.455,7642.0
2022-11-08,7.475,7.48,7.475,7.48,8128.0
2022-11-09,7.48,7.515,7.48,7.48,17290.0
2022-11-10,7.54,7.64,7.54,7.61,20704.0
2022-11-11,7.64,7.66,7.615,7.615,9527.0
2022-11-14,7.66,7.69,7.66,7.675,12398.0
2022-11-15,7.675,7.75,7.675,7.75,22906.0
2022-11-16,7.735,7.77,7.735,7.77,46645.0
2022-11-17,7.77,7.8,7.735,7.8,28410.0
2022-11-18,7.795,7.8,7.77,7.775,18716.0
2022-11-21,7.775,7.795,7.775,7.795,9348.0
2022-11-22,7.77,7.825,7.77,7.825,4163.0
2022-11-23,7.825,7.825,7.77,7.77,57228.0
2022-11-24,7.81,7.81,7.77,7.81,27807.0
2022-11-25,7.785,7.81,7.76,7.775,33597.0
2022-11-28,7.825,7.87,7.82,7.87,15440.0
2022-11-29,7.87,7.945,7.87,7.935,38484.0
2022-11-30,7.945,7.99,7.945,7.99,23017.0
2022-12-01,7.94,8.045,7.94,8.045,127460.0
2022-12-02,8.045,8.07,8.045,8.07,13108.0
2022-12-05,8.135,8.135,8.11,8.12,8226.0
2022-12-06,8.135,8.195,8.135,8.17,65313.0
2022-12-07,8.195,8.195,8.155,8.18,29859.0
2022-12-08,8.185,8.255,8.18,8.185,14107.0
2022-12-09,8.185,8.195,8.155,8.155,60236.0
2022-12-12,8.195,8.195,8.135,8.135,22246.0
2022-12-13,8.135,8.185,8.13,8.18,60692.0
2022-12-14,8.18,8.18,8.11,8.11,36894.0
2022-12-15,8.155,8.18,8.11,8.18,15581.0
2022-12-16,8.18,8.23,8.18,8.23,45024.0
2022-12-19,8.245,8.255,8.22,8.22,71883.0
2022-12-20,8.255,8.265,8.255,8.255,76130.0
2022-12-21,8.205,8.28,8.17,8.27,64535.0
2022-12-22,8.315,8.32,8.27,8.27,85172.0
2022-12-23,8.22,8.28,8.22,8.28,18217.0
2022-12-28,8.22,8.265,8.22,8.245,2845.0
2022-12-29,8.245,8.245,8.205,8.205,4214.0
2022-12-30,8.205,8.215,8.205,8.215,1645.0
2023-01-03,8.195,8.195,8.16,8.16,7586.0
2023-01-04,8.195,8.24,8.17,8.195,3518.0
2023-01-05,8.23,8.23,8.205,8.215,6809.0
2023-01-06,8.205,8.205,8.205,8.205,561.0
2023-01-09,8.255,8.255,8.215,8.245,6769.0
2023-01-10,8.265,8.325,8.265,8.325,10296.0
2023-01-11,8.325,8.355,8.315,8.355,10067.0
2023-01-12,8.315,8.4,8.305,8.4,17454.0
2023-01-13,8.4,8.445,8.4,8.445,19755.0
2023-01-16,8.47,8.47,8.435,8.47,8266.0
2023-01-17,8.47,8.485,8.45,8.46,29478.0
2023-01-18,8.45,8.485,8.415,8.445,28556.0
2023-01-19,8.47,8.555,8.47,8.535,10926.0
2023-01-20,8.56,8.56,8.52,8.52,15827.0
2023-01-23,8.535,8.545,8.5,8.545,37983.0
2023-01-24,8.52,8.53,8.485,8.53,21482.0
2023-01-25,8.52,8.53,8.47,8.475,18498.0
2023-01-27,8.475,8.485,8.475,8.485,13421.0
2023-01-30,8.475,8.51,8.475,8.5,4816.0
2023-01-31,8.495,8.51,8.46,8.51,12840.0
2023-02-01,8.47,8.49,8.445,8.455,75931.0
2023-02-02,8.43,8.48,8.385,8.465,8612.0
2023-02-03,8.525,8.54,8.515,8.54,42830.0
2023-02-06,8.575,8.585,8.53,8.55,62348.0
2023-02-07,8.525,8.53,8.47,8.47,67807.0
2023-02-08,8.47,8.48,8.38,8.48,28372.0
2023-02-09,8.48,8.48,8.43,8.43,5457.0
2023-02-10,8.44,8.47,8.43,8.465,15744.0
2023-02-13,8.43,8.44,8.395,8.415,58737.0
2023-02-14,8.37,8.37,8.355,8.37,10671.0
2023-02-15,8.345,8.36,8.325,8.345,40975.0
2023-02-16,8.355,8.36,8.335,8.335,24932.0
2023-02-17,8.345,8.395,8.345,8.37,51661.0
2023-02-20,8.355,8.355,8.345,8.345,5350.0
2023-02-21,8.31,8.335,8.295,8.31,37083.0
2023-02-22,8.295,8.32,8.295,8.32,9563.0
2023-02-23,8.32,8.345,8.32,8.345,23019.0
2023-02-24,8.355,8.355,8.32,8.335,25924.0
2023-02-27,8.37,8.395,8.36,8.395,7908.0
2023-02-28,8.395,8.405,8.38,8.405,25928.0
2023-03-01,8.415,8.415,8.385,8.385,18496.0
2023-03-02,8.365,8.4,8.365,8.365,29345.0
2023-03-03,8.415,8.425,8.385,8.4,25031.0
2023-03-06,8.35,8.39,8.35,8.355,43715.0
2023-03-07,8.425,8.485,8.41,8.485,15229.0
2023-03-08,8.59,8.605,8.53,8.53,205814.0
2023-03-09,8.475,8.475,8.445,8.445,31977.0
2023-03-10,8.485,8.51,8.47,8.505,5595.0
2023-03-13,8.58,8.58,8.46,8.485,26781.0
2023-03-14,8.45,8.46,8.41,8.435,29098.0
2023-03-15,8.425,8.45,8.415,8.445,20755.0
2023-03-16,8.425,8.435,8.385,8.385,20044.0
2023-03-17,8.39,8.4,8.355,8.365,11616.0
2023-03-20,8.355,8.385,8.34,8.385,19168.0
2023-03-21,8.355,8.415,8.33,8.415,63202.0
2023-03-22,8.425,8.45,8.415,8.435,17337.0
2023-03-23,8.445,8.46,8.425,8.46,26180.0
2023-03-24,8.505,8.51,8.39,8.485,37114.0
2023-03-27,8.475,8.505,8.47,8.505,16185.0
2023-03-28,8.485,8.505,8.475,8.495,12417.0
2023-03-29,8.47,8.505,8.47,8.505,42613.0
2023-03-30,8.485,8.51,8.45,8.495,29404.0
2023-03-31,8.51,8.535,8.475,8.535,35266.0
2023-04-03,8.56,8.56,8.515,8.55,31330.0
2023-04-04,8.48,8.505,8.465,8.48,60261.0
2023-04-05,8.525,8.575,8.515,8.54,19414.0
2023-04-06,8.585,8.6,8.565,8.585,38364.0
2023-04-11,8.565,8.62,8.565,8.595,24160.0
2023-04-12,8.595,8.635,8.595,8.62,30702.0
2023-04-13,8.635,8.645,8.585,8.625,27805.0
2023-04-14,8.61,8.62,8.575,8.62,44271.0
2023-04-17,8.635,8.68,8.625,8.68,59402.0
2023-04-18,8.645,8.645,8.585,8.62,41216.0
2023-04-19,8.625,8.625,8.595,8.595,11510.0
2023-04-20,8.61,8.61,8.585,8.585,7799.0
2023-04-21,8.6,8.655,8.585,8.655,39568.0
2023-04-24,8.645,8.645,8.61,8.625,3098.0
2023-04-26,8.655,8.69,8.625,8.68,41811.0
2023-04-27,8.69,8.705,8.66,8.68,78062.0
2023-04-28,8.69,8.69,8.67,8.69,43815.0
2023-05-01,8.71,8.71,8.655,8.685,53008.0
2023-05-02,8.665,8.665,8.595,8.615,32603.0
2023-05-03,8.665,8.665,8.63,8.655,11475.0
2023-05-04,8.71,8.71,8.655,8.655,10122.0
2023-05-05,8.63,8.655,8.625,8.64,21026.0
2023-05-08,8.625,8.64,8.595,8.615,64210.0
2023-05-09,8.615,8.625,8.58,8.58,20386.0
2023-05-10,8.615,8.625,8.56,8.56,63582.0
2023-05-11,8.58,8.605,8.545,8.545,84010.0
2023-05-12,8.56,8.625,8.555,8.625,54870.0
2023-05-15,8.675,8.675,8.615,8.615,28460.0
2023-05-16,8.615,8.64,8.59,8.64,85333.0
2023-05-17,8.605,8.625,8.595,8.615,24240.0
2023-05-18,8.595,8.615,8.59,8.59,26734.0
2023-05-19,8.555,8.665,8.545,8.57,16767.0
2023-05-22,8.555,8.59,8.545,8.555,23144.0
2023-05-23,8.555,8.555,8.495,8.53,101735.0
2023-05-24,8.56,8.605,8.545,8.595,21228.0
2023-05-25,8.605,8.64,8.605,8.64,37077.0
2023-05-26,8.605,8.655,8.605,8.63,28006.0
2023-05-29,8.64,8.655,8.605,8.64,37561.0
2023-05-30,8.65,8.65,8.595,8.615,30012.0
2023-05-31,8.63,8.685,8.625,8.64,21381.0
2023-06-01,8.67,8.705,8.625,8.67,33529.0
2023-06-02,8.66,8.66,8.585,8.585,85247.0
2023-06-05,8.61,8.645,8.61,8.62,37430.0
2023-06-06,8.68,8.695,8.635,8.635,41154.0
2023-06-07,8.66,8.66,8.62,8.625,13255.0
2023-06-08,8.625,8.655,8.61,8.645,31162.0
2023-06-09,8.645,8.69,8.61,8.69,47520.0
2023-06-13,8.69,8.69,8.59,8.625,18939.0
2023-06-14,8.635,8.66,8.635,8.655,25220.0
2023-06-15,8.66,8.66,8.62,8.635,21380.0
2023-06-16,8.625,8.635,8.6,8.625,25741.0
2023-06-19,8.625,8.655,8.6,8.655,73590.0
2023-06-20,8.635,8.69,8.6,8.655,67083.0
2023-06-21,8.68,8.715,8.625,8.715,67471.0
2023-06-22,8.69,8.765,8.69,8.765,46614.0
2023-06-23,8.765,8.8,8.75,8.785,8677.0
2023-06-26,8.82,8.835,8.755,8.825,55132.0
2023-06-27,8.835,8.835,8.775,8.775,28085.0
2023-06-28,8.79,8.855,8.79,8.82,66702.0
2023-06-29,8.87,8.88,8.835,8.835,21701.0
2023-06-30,8.855,8.86,8.81,8.86,38759.0
2023-07-03,8.845,8.88,8.835,8.845,45747.0
2023-07-04,8.8,8.895,8.8,8.88,63903.0
2023-07-05,8.79,8.825,8.775,8.785,32142.0
2023-07-06,8.81,8.81,8.755,8.755,28960.0
2023-07-07,8.785,8.79,8.74,8.785,47349.0
2023-07-10,8.72,8.73,8.67,8.68,66537.0
2023-07-11,8.715,8.75,8.68,8.74,47219.0
2023-07-12,8.73,8.73,8.715,8.715,19654.0
2023-07-13,8.75,8.79,8.75,8.775,21699.0
2023-07-14,8.755,8.755,8.715,8.715,18150.0
2023-07-17,8.775,8.825,8.765,8.81,61975.0
2023-07-18,8.81,8.81,8.75,8.75,67423.0
2023-07-19,8.775,8.845,8.775,8.82,22473.0
2023-07-20,8.825,8.825,8.8,8.81,32559.0
2023-07-21,8.825,8.845,8.79,8.825,44599.0
2023-07-24,8.82,8.845,8.81,8.845,32092.0
2023-07-25,8.845,8.845,8.785,8.835,20530.0
2023-07-26,8.825,8.88,8.8,8.88,131991.0
2023-07-27,8.87,8.87,8.8,8.81,24343.0
2023-07-28,8.88,8.915,8.835,8.905,55820.0
2023-07-31,8.955,8.955,8.895,8.93,21634.0
2023-08-01,8.99,9.025,8.915,8.99,42405.0
2023-08-02,8.92,8.93,8.86,8.895,21501.0
2023-08-03,8.88,8.92,8.86,8.915,39838.0
2023-08-04,8.87,8.87,8.825,8.825,13778.0
2023-08-07,8.88,8.88,8.835,8.835,9804.0
2023-08-08,8.815,8.915,8.815,8.915,63276.0
2023-08-09,8.87,8.905,8.835,8.88,70952.0
2023-08-10,8.905,8.905,8.845,8.885,19918.0
2023-08-11,8.885,8.885,8.81,8.815,122781.0
2023-08-14,8.86,8.87,8.825,8.85,34255.0
2023-08-15,8.79,8.825,8.755,8.755,61469.0
2023-08-16,8.775,8.81,8.775,8.79,36619.0
2023-08-17,8.8,8.815,8.79,8.815,15972.0
2023-08-18,8.8,8.815,8.78,8.81,42595.0
2023-08-21,8.775,8.78,8.74,8.765,66041.0
2023-08-22,8.755,8.755,8.705,8.71,43417.0
2023-08-23,8.705,8.73,8.675,8.675,98264.0
2023-08-24,8.73,8.74,8.695,8.695,47760.0
2023-08-25,8.81,8.81,8.745,8.755,44804.0
2023-08-28,8.78,8.8,8.745,8.8,10300.0
2023-08-29,8.8,8.8,8.74,8.745,102692.0
2023-08-30,8.775,8.79,8.71,8.74,267949.0
2023-08-31,8.775,8.79,8.755,8.775,15663.0
2023-09-01,8.78,8.78,8.755,8.755,92488.0
2023-09-04,8.775,8.775,8.74,8.745,58296.0
2023-09-05,8.765,8.78,8.755,8.775,7068.0
2023-09-06,8.8,8.815,8.78,8.78,15238.0
2023-09-07,8.79,8.815,8.79,8.815,30938.0
2023-09-08,8.825,8.825,8.78,8.79,30336.0
2023-09-11,8.78,8.79,8.755,8.765,21983.0
2023-09-12,8.81,8.81,8.765,8.765,55380.0
2023-09-13,8.78,8.79,8.765,8.765,102352.0
2023-09-14,8.81,8.81,8.765,8.775,60733.0
2023-09-15,8.765,8.79,8.765,8.765,14239.0
2023-09-18,8.755,8.775,8.74,8.74,25111.0
2023-09-19,8.755,8.79,8.745,8.755,10134.0
2023-09-20,8.745,8.755,8.72,8.72,59783.0
2023-09-21,8.705,8.71,8.685,8.71,90275.0
2023-09-22,8.695,8.72,8.695,8.705,31840.0
2023-09-25,8.695,8.775,8.695,8.745,152576.0
2023-09-26,8.71,8.74,8.695,8.71,48368.0
2023-09-27,8.705,8.71,8.675,8.685,52705.0
2023-09-28,8.705,8.705,8.65,8.67,20252.0
2023-09-29,8.67,8.675,8.635,8.64,14720.0
2023-10-02,8.615,8.66,8.605,8.66,27200.0
2023-10-03,8.64,8.64,8.6,8.625,30364.0
2023-10-04,8.635,8.635,8.6,8.605,11874.0
2023-10-05,8.59,8.6,8.565,8.6,11647.0
2023-10-06,8.555,8.565,8.525,8.565,16435.0
2023-10-09,8.58,8.58,8.52,8.535,31801.0
2023-10-10,8.535,8.545,8.5,8.535,21778.0
2023-10-11,8.51,8.535,8.51,8.525,29455.0
2023-10-12,8.57,8.57,8.52,8.555,18768.0
2023-10-13,8.535,8.535,8.51,8.525,20972.0
2023-10-16,8.59,8.605,8.545,8.57,29329.0
2023-10-17,8.57,8.57,8.535,8.535,10087.0
2023-10-18,8.545,8.555,8.52,8.52,37011.0
2023-10-19,8.525,8.535,8.5,8.5,37183.0
2023-10-20,8.51,8.525,8.485,8.5,52661.0
2023-10-23,8.52,8.52,8.485,8.485,5528.0
2023-10-24,8.52,8.52,8.475,8.51,58755.0
2023-10-25,8.525,8.525,8.465,8.49,14133.0
2023-10-26,8.52,8.545,8.52,8.525,30633.0
2023-10-27,8.52,8.555,8.51,8.51,75221.0
2023-10-30,8.51,8.52,8.465,8.49,112599.0
2023-10-31,8.49,8.51,8.475,8.5,86995.0
2023-11-01,8.495,8.54,8.49,8.49,49999.0
2023-11-02,8.495,8.495,8.47,8.495,75413.0
2023-11-03,8.525,8.55,8.525,8.525,9464.0
2023-11-06,8.585,8.595,8.575,8.585,9958.0
2023-11-07,8.595,8.645,8.585,8.645,22301.0
2023-11-08,8.71,8.71,8.645,8.645,19451.0
2023-11-09,8.72,8.72,8.68,8.7,30591.0
2023-11-10,8.72,8.72,8.665,8.7,6054.0
2023-11-13,8.69,8.71,8.68,8.69,16550.0
2023-11-14,8.69,8.71,8.675,8.675,12427.0
2023-11-15,8.71,8.755,8.71,8.755,46105.0
2023-11-16,8.725,8.725,8.69,8.71,23926.0
2023-11-17,8.735,8.77,8.735,8.77,11787.0
2023-11-20,8.76,8.77,8.735,8.735,14270.0
2023-11-21,8.77,8.79,8.725,8.725,73236.0
2023-11-22,8.76,8.78,8.745,8.78,15841.0
2023-11-23,8.805,8.805,8.77,8.77,18011.0
2023-11-24,8.78,8.805,8.77,8.805,18600.0
2023-11-27,8.85,8.85,8.755,8.795,18919.0
2023-11-28,8.85,8.85,8.76,8.79,9084.0
2023-11-29,8.78,8.805,8.755,8.77,15168.0
2023-11-30,8.835,8.85,8.795,8.815,39679.0
2023-12-01,8.87,8.895,8.825,8.86,55355.0
2023-12-04,8.85,8.85,8.76,8.77,33330.0
2023-12-05,8.84,8.875,8.825,8.85,37967.0
2023-12-06,8.87,8.895,8.84,8.86,45925.0
2023-12-07,8.96,8.96,8.915,8.92,23242.0
2023-12-08,8.895,8.96,8.895,8.915,29068.0
2023-12-11,8.915,8.92,8.905,8.915,18546.0
2023-12-12,8.93,8.94,8.895,8.895,20010.0
2023-12-13,8.94,8.95,8.93,8.93,24804.0
2023-12-14,8.96,8.985,8.95,8.95,20491.0
2023-12-15,8.95,8.975,8.93,8.95,22238.0
2023-12-18,9.0,9.02,8.995,9.0,34758.0
2023-12-19,9.03,9.04,8.995,9.02,28765.0
2023-12-20,9.03,9.04,8.995,9.03,34741.0
2023-12-21,9.045,9.065,9.01,9.04,20092.0
2023-12-22,9.0,9.04,9.0,9.01,21033.0
2023-12-27,9.02,9.045,9.0,9.04,12250.0
2023-12-28,9.055,9.055,9.01,9.055,11203.0
2023-12-29,9.04,9.065,9.03,9.04,16552.0
2024-01-02,9.13,9.13,9.035,9.06,23546.0
2024-01-03,9.06,9.06,9.035,9.06,7861.0
2024-01-04,9.06,9.06,9.025,9.025,17829.0
2024-01-05,9.04,9.05,9.04,9.05,15422.0
2024-01-08,9.04,9.04,9.005,9.005,8596.0
2024-01-09,9.035,9.035,8.995,9.025,19801.0
2024-01-10,9.035,9.035,8.995,9.035,18002.0
2024-01-11,9.06,9.06,9.06,9.06,4883.0
2024-01-12,9.095,9.095,9.06,9.095,9469.0
2024-01-15,9.085,9.125,9.085,9.115,10729.0
2024-01-16,8.945,9.175,8.945,9.175,88576.0
2024-01-17,9.16,9.16,9.125,9.125,20464.0
2024-01-18,9.125,9.15,9.105,9.13,8126.0
2024-01-19,9.14,9.14,9.095,9.095,26039.0
2024-01-22,9.125,9.13,9.115,9.115,17543.0
2024-01-23,9.125,9.125,9.08,9.08,10577.0
2024-01-24,9.095,9.105,9.07,9.105,18956.0
2024-01-25,9.125,9.125,9.085,9.085,8426.0
2024-01-29,9.13,9.13,9.095,9.095,25936.0
2024-01-30,9.085,9.095,9.05,9.095,32054.0
2024-01-31,9.115,9.14,9.095,9.13,10490.0
2024-02-01,9.15,9.15,9.105,9.13,12105.0
2024-02-02,9.14,9.16,9.085,9.16,25302.0
2024-02-05,9.205,9.21,9.16,9.16,21994.0
2024-02-06,9.16,9.175,9.12,9.13,23497.0
2024-02-07,9.13,9.165,9.13,9.165,4338.0
2024-02-08,9.165,9.165,9.14,9.15,3178.0
2024-02-09,9.16,9.195,9.16,9.195,78536.0
2024-02-12,9.21,9.21,9.16,9.165,13366.0
2024-02-13,9.175,9.185,9.15,9.16,32532.0
2024-02-14,9.185,9.195,9.16,9.185,40791.0
2024-02-15,9.195,9.21,9.175,9.21,12383.0
2024-02-16,9.195,9.195,9.165,9.165,12032.0
2024-02-19,9.195,9.195,9.15,9.16,17365.0
2024-02-20,9.175,9.205,9.165,9.205,35891.0
2024-02-21,9.195,9.205,9.165,9.175,16131.0
2024-02-22,9.175,9.21,9.165,9.21,30364.0
2024-02-23,9.205,9.205,9.16,9.185,10399.0
2024-02-26,9.165,9.21,9.165,9.21,18136.0
2024-02-27,9.205,9.22,9.175,9.185,29791.0
2024-02-28,9.21,9.24,9.185,9.205,18323.0
2024-02-29,9.21,9.23,9.205,9.23,16475.0
2024-03-01,9.25,9.255,9.23,9.23,16263.0
2024-03-04,9.21,9.25,9.175,9.21,29254.0
2024-03-05,9.25,9.255,9.23,9.23,10390.0
2024-03-06,9.275,9.285,9.275,9.275,12865.0
2024-03-07,9.24,9.275,9.23,9.23,11019.0
2024-03-08,9.25,9.255,9.23,9.25,17229.0
2024-03-11,9.25,9.285,9.24,9.255,18277.0
2024-03-12,9.265,9.275,9.25,9.25,27037.0
2024-03-13,9.32,9.32,9.23,9.24,32753.0
2024-03-14,9.255,9.265,9.23,9.24,11210.0
2024-03-15,9.265,9.295,9.24,9.275,25878.0
2024-03-18,9.265,9.275,9.23,9.255,17038.0
2024-03-19,9.24,9.255,9.22,9.24,19566.0
2024-03-20,9.25,9.25,9.21,9.22,9360.0
2024-03-21,9.22,9.24,9.205,9.24,27859.0
2024-03-22,9.255,9.31,9.24,9.31,12092.0
2024-03-25,9.265,9.32,9.255,9.305,16480.0
2024-03-26,9.295,9.32,9.285,9.31,33981.0
2024-03-27,9.285,9.305,9.25,9.295,36652.0
2024-03-28,9.305,9.305,9.265,9.275,30226.0
2024-04-02,9.31,9.31,9.275,9.305,21611.0
2024-04-03,9.25,9.285,9.24,9.24,11574.0
2024-04-04,9.265,9.275,9.23,9.23,17804.0
2024-04-05,9.255,9.285,9.25,9.285,17791.0
2024-04-08,9.255,9.31,9.23,9.275,72634.0
2024-04-09,9.275,9.31,9.24,9.275,45068.0
2024-04-10,9.255,9.275,9.255,9.275,31347.0
2024-04-11,9.255,9.275,9.24,9.255,34365.0
2024-04-12,9.23,9.275,9.23,9.25,28367.0
2024-04-15,9.23,9.23,9.165,9.165,42927.0
2024-04-16,9.195,9.205,9.165,9.165,45797.0
2024-04-17,9.165,9.165,9.12,9.12,34858.0
2024-04-18,9.16,9.165,9.14,9.15,15096.0
2024-04-19,9.16,9.205,9.14,9.15,44037.0
2024-04-22,9.16,9.165,9.13,9.165,26437.0
2024-04-23,9.16,9.165,9.15,9.15,22410.0
2024-04-24,9.195,9.195,9.14,9.15,42440.0
2024-04-26,9.13,9.15,9.11,9.12,16275.0
2024-04-29,9.16,9.16,9.11,9.11,27791.0
2024-04-30,9.16,9.185,9.15,9.16,19947.0
2024-05-01,9.14,9.16,9.13,9.16,61485.0
2024-05-02,9.16,9.165,9.12,9.16,17682.0
2024-05-03,9.175,9.185,9.14,9.14,7497.0
2024-05-06,9.175,9.21,9.16,9.16,66990.0
2024-05-07,9.21,9.23,9.185,9.205,28949.0
2024-05-08,9.26,9.265,9.23,9.245,15077.0
2024-05-09,9.25,9.26,9.205,9.24,27601.0
2024-05-10,9.22,9.265,9.22,9.265,37833.0
2024-05-13,9.25,9.26,9.22,9.22,5771.0
2024-05-14,9.22,9.265,9.22,9.24,20692.0
2024-05-15,9.26,9.265,9.23,9.23,23090.0
2024-05-16,9.265,9.295,9.26,9.265,54244.0
2024-05-17,9.275,9.315,9.265,9.285,38385.0
2024-05-20,9.26,9.305,9.26,9.305,17496.0
2024-05-21,9.285,9.32,9.275,9.305,25906.0
2024-05-22,9.305,9.32,9.275,9.285,52246.0
2024-05-23,9.285,9.33,9.275,9.275,17283.0
2024-05-24,9.295,9.32,9.275,9.275,10908.0
2024-05-27,9.285,9.305,9.265,9.305,10327.0
2024-05-28,9.285,9.285,9.24,9.24,20443.0
2024-05-29,9.26,9.26,9.21,9.21,37407.0
2024-05-30,9.26,9.26,9.22,9.22,20598.0
2024-05-31,9.25,9.265,9.205,9.205,35606.0
2024-06-03,9.24,9.25,9.21,9.25,14811.0
2024-06-04,9.25,9.26,9.22,9.22,34168.0
2024-06-05,9.24,9.24,9.205,9.21,28853.0
2024-06-06,9.24,9.24,9.21,9.24,12608.0
2024-06-07,9.21,9.22,9.185,9.185,19052.0
2024-06-11,9.22,9.22,9.175,9.195,49961.0
2024-06-12,9.21,9.21,9.175,9.185,30701.0
2024-06-13,9.24,9.24,9.185,9.185,46498.0
2024-06-14,9.185,9.21,9.175,9.175,29842.0
2024-06-17,9.175,9.22,9.175,9.22,23057.0
2024-06-18,9.21,9.22,9.185,9.195,12422.0
2024-06-19,9.195,9.23,9.195,9.205,36398.0
2024-06-20,9.21,9.21,9.21,9.21,81646.0
2024-06-21,9.205,9.21,9.175,9.205,8604.0
2024-06-24,9.205,9.22,9.205,9.22,8347.0
2024-06-25,9.22,9.24,9.22,9.24,17641.0
2024-06-26,9.24,9.24,9.165,9.165,35046.0
2024-06-27,9.185,9.205,9.155,9.155,14366.0
2024-06-28,9.21,9.22,9.175,9.185,27863.0
2024-07-01,9.205,9.21,9.165,9.21,40451.0
2024-07-02,9.165,9.21,9.13,9.21,69721.0
2024-07-03,9.165,9.22,9.165,9.22,22638.0
2024-07-04,9.205,9.24,9.205,9.23,25305.0
2024-07-05,9.25,9.26,9.21,9.26,50530.0
2024-07-08,9.275,9.275,9.23,9.275,5086.0
2024-07-09,9.295,9.305,9.26,9.295,22631.0
2024-07-10,9.295,9.305,9.26,9.27,15929.0
2024-07-11,9.295,9.305,9.27,9.285,20239.0
2024-07-12,9.325,9.325,9.295,9.305,9410.0
2024-07-15,9.33,9.33,9.315,9.325,55571.0
2024-07-16,9.35,9.36,9.33,9.34,17925.0
2024-07-17,9.37,9.38,9.36,9.38,20457.0
2024-07-18,9.37,9.385,9.34,9.34,52161.0
2024-07-19,9.36,9.37,9.315,9.34,59673.0
2024-07-22,9.36,9.38,9.33,9.38,42738.0
2024-07-23,9.395,9.415,9.36,9.405,17046.0
2024-07-24,9.37,9.425,9.36,9.425,11520.0
2024-07-25,9.405,9.425,9.395,9.405,20710.0
2024-07-26,9.445,9.445,9.405,9.405,11187.0
2024-07-29,9.425,9.46,9.425,9.45,6920.0
2024-07-30,9.435,9.445,9.395,9.425,51198.0
2024-07-31,9.425,9.535,9.425,9.535,16012.0
2024-08-01,9.5,9.535,9.49,9.525,19852.0
2024-08-02,9.675,9.675,9.49,9.535,21383.0
2024-08-05,9.625,9.625,9.555,9.58,25798.0
2024-08-06,9.535,9.565,9.48,9.5,34483.0
2024-08-07,9.495,9.535,9.47,9.47,45930.0
2024-08-08,9.49,9.525,9.48,9.515,10603.0
2024-08-09,9.525,9.535,9.48,9.49,37386.0
2024-08-12,9.565,9.57,9.525,9.57,16588.0
2024-08-13,9.58,9.59,9.535,9.58,11104.0
2024-08-14,9.6,9.61,9.555,9.57,20813.0
2024-08-15,9.61,9.645,9.58,9.61,34621.0
2024-08-16,9.62,9.625,9.58,9.58,28522.0
2024-08-19,9.6,9.625,9.58,9.62,24123.0
2024-08-20,9.62,9.62,9.58,9.58,24059.0
2024-08-21,9.58,9.62,9.57,9.58,23938.0
2024-08-22,9.59,9.61,9.565,9.6,67388.0
2024-08-23,9.555,9.59,9.545,9.59,19772.0
2024-08-26,9.6,9.61,9.565,9.61,25024.0
2024-08-27,9.59,9.59,9.555,9.57,21014.0
2024-08-28,9.555,9.57,9.525,9.535,23585.0
2024-08-29,9.545,9.555,9.515,9.555,28021.0
2024-08-30,9.525,9.535,9.46,9.46,60096.0
2024-09-02,9.515,9.525,9.48,9.48,17964.0
2024-09-03,9.48,9.515,9.435,9.47,32128.0
2024-09-04,9.49,9.545,9.49,9.49,24466.0
2024-09-05,9.58,9.58,9.5,9.565,43164.0
2024-09-06,9.57,9.59,9.525,9.59,27763.0
2024-09-09,9.59,9.61,9.555,9.565,21455.0
2024-09-10,9.64,9.64,9.58,9.63,31089.0
2024-09-11,9.59,9.64,9.59,9.6,12303.0
2024-09-12,9.63,9.63,9.59,9.59,10559.0
2024-09-13,9.61,9.655,9.61,9.62,13436.0
2024-09-16,9.655,9.685,9.645,9.665,19038.0
2024-09-17,9.665,9.705,9.655,9.695,25797.0
2024-09-18,9.685,9.73,9.685,9.695,44668.0
2024-09-19,9.72,9.72,9.685,9.685,9908.0
2024-09-20,9.73,9.73,9.695,9.695,21987.0
2024-09-23,9.685,9.72,9.675,9.72,56392.0
2024-09-24,9.705,9.705,9.665,9.695,16423.0
2024-09-25,9.695,9.72,9.675,9.695,37175.0
2024-09-26,9.73,9.74,9.695,9.705,54919.0
2024-09-27,9.695,9.76,9.695,9.705,51808.0
2024-09-30,9.7,9.75,9.695,9.75,22068.0
2024-10-01,9.73,9.73,9.675,9.72,21847.0
2024-10-02,9.7,9.74,9.665,9.74,56533.0
2024-10-03,9.72,9.73,9.685,9.73,5299.0
2024-10-04,9.685,9.72,9.685,9.685,6875.0
2024-10-07,9.695,9.73,9.675,9.675,29947.0
2024-10-08,9.72,9.75,9.695,9.73,51745.0
2024-10-09,9.71,9.72,9.665,9.665,59931.0
2024-10-10,9.71,9.71,9.665,9.7,23443.0
2024-10-11,9.7,9.7,9.655,9.695,28794.0
2024-10-14,9.695,9.7,9.655,9.695,23011.0
2024-10-15,9.675,9.71,9.675,9.69,16771.0
2024-10-16,9.685,9.75,9.675,9.74,21847.0
2024-10-17,9.74,9.74,9.7,9.7,7400.0
2024-10-18,9.695,9.72,9.675,9.7,51330.0
2024-10-21,9.72,9.72,9.685,9.71,21595.0
2024-10-22,9.685,9.695,9.655,9.655,23440.0
2024-10-23,9.665,9.675,9.635,9.665,113901.0
2024-10-24,9.63,9.645,9.61,9.635,17042.0
2024-10-25,9.675,9.675,9.645,9.645,25951.0
2024-10-28,9.695,9.7,9.665,9.7,22708.0
2024-10-29,9.71,9.73,9.695,9.7,5389.0
2024-10-30,9.7,9.75,9.7,9.7,6895.0
2024-10-31,9.695,9.72,9.685,9.685,15832.0
2024-11-01,9.73,9.75,9.685,9.685,24597.0
2024-11-04,9.655,9.675,9.635,9.665,36336.0
2024-11-05,9.705,9.71,9.665,9.665,18698.0
2024-11-06,9.695,9.71,9.635,9.635,12864.0
2024-11-07,9.665,9.675,9.62,9.62,20986.0
2024-11-08,9.72,9.77,9.695,9.77,108550.0
2024-11-11,9.74,9.74,9.685,9.685,11207.0
2024-11-12,9.685,9.74,9.685,9.695,20733.0
2024-11-13,9.665,9.685,9.6,9.635,85584.0
2024-11-14,9.635,9.71,9.62,9.685,19879.0
2024-11-15,9.695,9.73,9.685,9.72,20427.0
2024-11-18,9.705,9.72,9.675,9.71,16762.0
2024-11-19,9.675,9.695,9.655,9.655,20433.0
2024-11-20,9.675,9.685,9.635,9.645,11160.0
2024-11-21,9.645,9.675,9.635,9.665,38527.0
2024-11-22,9.665,9.685,9.655,9.665,15982.0
2024-11-25,9.685,9.695,9.645,9.675,31213.0
2024-11-26,9.705,9.73,9.665,9.665,25917.0
2024-11-27,9.665,9.705,9.665,9.665,22915.0
2024-11-28,9.695,9.695,9.655,9.655,17628.0
2024-11-29,9.645,9.665,9.625,9.625,20144.0
2024-12-02,9.68,9.7,9.65,9.66,22510.0
2024-12-03,9.68,9.725,9.66,9.68,87676.0
2024-12-04,9.685,9.775,9.685,9.725,24498.0
2024-12-05,9.755,9.775,9.735,9.745,23896.0
2024-12-06,9.715,9.8,9.715,9.765,18670.0
2024-12-09,9.83,9.84,9.8,9.84,27113.0
2024-12-10,9.84,9.85,9.8,9.83,16926.0
2024-12-11,9.84,9.86,9.81,9.84,27313.0
2024-12-12,9.8,9.85,9.755,9.765,40442.0
2024-12-13,9.8,9.82,9.775,9.775,9226.0
2024-12-16,9.8,9.8,9.765,9.765,17981.0
2024-12-17,9.785,9.8,9.755,9.765,32107.0
2024-12-18,9.785,9.8,9.755,9.765,21251.0
2024-12-19,9.775,9.785,9.65,9.65,23778.0
2024-12-20,9.7,9.715,9.69,9.715,56973.0
2024-12-23,9.745,9.745,9.67,9.72,158792.0
2024-12-24,9.69,9.745,9.69,9.71,6103.0
2024-12-27,9.715,9.765,9.71,9.755,2263.0
2024-12-30,9.745,9.765,9.71,9.735,11302.0
2024-12-31,9.71,9.775,9.71,9.715,6236.0
2025-01-02,9.735,9.78,9.705,9.705,8383.0
2025-01-03,9.72,9.76,9.72,9.76,29432.0
2025-01-06,9.76,9.77,9.71,9.73,17096.0
2025-01-07,9.72,9.79,9.72,9.73,22687.0
2025-01-08,9.74,9.79,9.74,9.76,5532.0
2025-01-09,9.74,9.78,9.74,9.78,3494.0
2025-01-10,9.73,9.79,9.73,9.77,10774.0
2025-01-13,9.74,9.74,9.705,9.705,12445.0
2025-01-14,9.72,9.75,9.705,9.71,33077.0
2025-01-15,9.74,9.74,9.71,9.71,4250.0
2025-01-16,9.78,9.79,9.75,9.79,8629.0
2025-01-17,9.77,9.78,9.72,9.73,10505.0
2025-01-20,9.78,9.78,9.73,9.74,14187.0
2025-01-21,9.76,9.835,9.75,9.76,4833.0
2025-01-22,9.825,9.825,9.71,9.71,236439.0
2025-01-23,9.74,9.79,9.74,9.76,4371.0
2025-01-24,9.79,9.815,9.77,9.77,45469.0
2025-01-28,9.845,9.865,9.815,9.815,18056.0
2025-01-29,9.855,9.92,9.845,9.885,29613.0
2025-01-30,9.91,9.93,9.885,9.93,20941.0
2025-01-31,9.95,9.98,9.94,9.97,33995.0
2025-02-03,9.915,9.985,9.905,9.975,6834.0
2025-02-04,9.915,9.925,9.87,9.88,80965.0
2025-02-05,9.945,9.965,9.87,9.87,51356.0
2025-02-06,9.965,9.985,9.895,9.945,46332.0
2025-02-07,9.945,9.985,9.925,9.975,48407.0
2025-02-10,9.975,10.0,9.945,9.995,11268.0
2025-02-11,9.995,10.0,9.935,9.935,23873.0
2025-02-12,9.925,9.925,9.89,9.89,12392.0
2025-02-13,9.905,9.925,9.89,9.895,9224.0
2025-02-14,9.945,9.965,9.915,9.925,27896.0
2025-02-17,9.935,9.965,9.915,9.955,11026.0
2025-02-18,9.955,9.965,9.915,9.915,23864.0
2025-02-19,9.945,9.945,9.895,9.895,26703.0
2025-02-20,9.915,9.915,9.86,9.86,7457.0
2025-02-21,9.905,9.925,9.87,9.925,35234.0
2025-02-24,9.915,9.925,9.89,9.89,16072.0
2025-02-25,9.935,9.985,9.915,9.985,26888.0
2025-02-26,10.02,10.04,9.965,10.02,18060.0
2025-02-27,10.01,10.07,10.01,10.02,15849.0
2025-02-28,10.01,10.07,10.01,10.05,31236.0
2025-03-03,10.045,10.105,10.045,10.045,119085.0
2025-03-04,10.025,10.105,10.025,10.065,7409.0
2025-03-05,10.025,10.105,10.005,10.035,59105.0
2025-03-06,10.12,10.12,10.015,10.085,13415.0
2025-03-07,10.035,10.095,10.015,10.035,23156.0
2025-03-10,10.055,10.085,10.055,10.085,5555.0
2025-03-11,10.085,10.105,10.045,10.105,47646.0
2025-03-12,10.095,10.105,10.055,10.105,78107.0
2025-03-13,10.055,10.075,10.025,10.065,41762.0
2025-03-14,10.065,10.095,10.045,10.065,22932.0
2025-03-17,10.065,10.075,10.045,10.075,29842.0
2025-03-18,10.065,10.11,10.025,10.075,43378.0
2025-03-19,10.065,10.065,10.025,10.055,62356.0
2025-03-20,10.055,10.085,10.055,10.085,10930.0
2025-03-21,10.075,10.095,10.045,10.055,2613.0
2025-03-24,10.06,10.075,10.035,10.035,27609.0
2025-03-25,10.055,10.055,10.005,10.015,50297.0
2025-03-26,10.035,10.04,9.995,10.025,41744.0
2025-03-27,10.005,10.035,9.995,10.005,11796.0
2025-03-28,10.005,10.025,9.98,9.98,11678.0
2025-03-31,9.995,10.005,9.98,9.98,59200.0
2025-04-01,10.03,10.065,10.02,10.02,36336.0
2025-04-02,10.04,10.04,10.01,10.02,16544.0
2025-04-03,10.02,10.06,10.01,10.04,77170.0
2025-04-04,10.05,10.12,10.05,10.08,887.0
2025-04-07,10.12,10.175,10.07,10.08,106540.0
2025-04-08,10.125,10.125,9.965,9.975,81614.0
2025-04-09,9.99,10.02,9.85,9.965,361292.0
2025-04-10,9.975,10.0,9.865,9.865,54005.0
2025-04-11,9.85,9.905,9.77,9.905,21312.0
2025-04-14,9.85,9.855,9.79,9.8,25875.0
2025-04-15,9.885,9.895,9.83,9.83,24400.0
2025-04-16,9.85,9.85,9.79,9.79,16212.0
2025-04-17,9.84,9.855,9.78,9.79,29142.0
2025-04-22,9.855,9.865,9.76,9.79,9213.0
2025-04-23,9.895,9.905,9.81,9.81,116349.0
2025-04-24,9.915,9.955,9.84,9.84,40931.0
2025-04-28,10.01,10.01,9.895,9.895,38646.0
2025-04-29,9.975,10.0,9.955,9.99,43042.0
2025-04-30,10.01,10.05,9.99,9.99,13932.0
2025-05-01,10.015,10.015,9.98,9.985,61708.0
2025-05-02,9.95,10.005,9.94,10.005,20888.0
2025-05-05,10.015,10.015,9.93,9.93,63586.0
2025-05-06,9.97,9.97,9.93,9.93,13956.0
2025-05-07,9.93,9.96,9.91,9.93,15917.0
2025-05-08,10.015,10.025,9.98,9.985,31062.0
2025-05-09,10.025,10.075,10.005,10.045,17934.0
2025-05-12,10.065,10.065,10.015,10.055,36890.0
2025-05-13,10.075,10.105,9.995,9.995,67050.0
2025-05-14,10.035,10.055,9.995,10.015,31812.0
2025-05-15,10.06,10.075,9.97,9.97,610060.0
2025-05-16,10.035,10.065,9.985,10.035,35254.0
2025-05-19,9.995,10.035,9.97,9.985,81477.0
2025-05-20,10.045,10.105,10.025,10.085,171534.0
2025-05-21,10.075,10.115,10.055,10.085,52672.0
2025-05-22,10.095,10.095,10.035,10.085,15839.0
2025-05-23,10.105,10.115,10.075,10.075,47079.0
2025-05-26,10.035,10.075,10.015,10.015,21773.0
2025-05-27,10.115,10.125,10.075,10.125,49072.0
2025-05-28,10.135,10.145,10.105,10.135,82420.0
2025-05-29,10.145,10.17,10.115,10.15,18047.0
2025-05-30,10.135,10.17,10.135,10.15,23719.0
2025-06-02,10.14,10.14,10.08,10.12,19818.0
2025-06-03,10.12,10.14,10.09,10.14,36611.0
2025-06-04,10.155,10.165,10.13,10.165,60731.0
2025-06-05,10.14,10.175,10.14,10.155,39940.0
2025-06-06,10.155,10.165,10.14,10.165,63917.0
2025-06-10,10.175,10.215,10.145,10.215,52355.0
2025-06-11,10.215,10.235,10.185,10.215,79103.0
2025-06-12,10.235,10.315,10.235,10.275,37933.0
2025-06-13,10.305,10.35,10.295,10.34,34199.0
2025-06-16,10.305,10.335,10.275,10.325,34138.0
2025-06-17,10.315,10.325,10.245,10.265,67533.0
2025-06-18,10.325,10.325,10.255,10.255,28036.0
2025-06-19,10.275,10.295,10.255,10.255,18102.0
2025-06-20,10.305,10.325,10.265,10.265,49722.0
2025-06-23,10.335,10.38,10.295,10.38,28460.0
2025-06-24,10.38,10.38,10.335,10.35,86419.0
2025-06-25,10.42,10.42,10.37,10.37,45592.0
2025-06-26,10.38,10.39,10.35,10.38,32228.0
2025-06-27,10.4,10.4,10.285,10.285,195013.0
2025-06-30,10.37,10.4,10.315,10.315,63443.0
2025-07-01,10.375,10.415,10.345,10.365,81470.0
2025-07-02,10.365,10.415,10.365,10.415,134864.0
2025-07-03,10.415,10.425,10.375,10.415,62431.0
2025-07-04,10.405,10.475,10.405,10.415,124966.0
2025-07-07,10.435,10.515,10.435,10.515,39239.0
2025-07-08,10.445,10.485,10.425,10.425,117134.0
2025-07-09,10.435,10.465,10.385,10.395,53451.0
2025-07-10,10.405,10.435,10.395,10.425,46200.0
2025-07-11,10.405,10.405,10.385,10.385,40992.0
2025-07-14,10.385,10.405,10.345,10.365,37728.0
2025-07-15,10.405,10.415,10.365,10.405,58556.0
2025-07-16,10.405,10.445,10.395,10.395,103040.0
2025-07-17,10.415,10.445,10.385,10.435,37971.0
2025-07-18,10.465,10.465,10.415,10.455,57929.0
2025-07-21,10.445,10.445,10.405,10.435,47272.0
2025-07-22,10.445,10.455,10.405,10.405,17628.0
2025-07-23,10.435,10.445,10.405,10.415,155002.0
2025-07-24,10.405,10.415,10.385,10.395,53308.0
2025-07-25,10.405,10.445,10.405,10.435,163922.0
2025-07-28,10.455,10.455,10.395,10.415,41565.0
2025-07-29,10.445,10.485,10.415,10.435,161197.0
2025-07-30,10.465,10.485,10.435,10.455,49029.0
2025-07-31,10.495,10.535,10.465,10.465,25485.0
2025-08-01,10.52,10.52,10.48,10.5,22121.0
2025-08-04,10.55,10.55,10.46,10.47,52192.0
2025-08-05,10.53,10.57,10.52,10.56,93554.0
2025-08-06,10.55,10.57,10.51,10.52,43389.0
2025-08-07,10.54,10.57,10.53,10.54,29020.0
2025-08-08,10.55,10.58,10.54,10.57,74736.0
2025-08-11,10.57,10.61,10.57,10.6,95896.0
2025-08-12,10.59,10.62,10.565,10.59,33009.0
2025-08-13,10.61,10.63,10.59,10.63,22157.0
2025-08-14,10.635,10.645,10.6,10.61,41711.0
2025-08-15,10.665,10.675,10.635,10.675,107983.0
2025-08-18,10.675,10.685,10.645,10.675,41649.0
2025-08-19,10.675,10.675,10.63,10.63,87866.0
2025-08-20,10.695,10.695,10.655,10.685,28717.0
2025-08-21,10.745,10.745,10.675,10.695,29529.0
2025-08-22,10.705,10.715,10.685,10.715,41183.0
2025-08-25,10.695,10.715,10.665,10.675,47300.0
2025-08-26,10.715,10.715,10.675,10.675,46537.0
2025-08-27,10.685,10.685,10.645,10.645,57091.0
2025-08-28,10.635,10.665,10.61,10.645,76915.0
2025-08-29,10.655,10.665,10.635,10.655,36230.0
2025-09-01,10.64,10.67,10.62,10.62,8863.0
2025-09-02,10.62,10.67,10.615,10.65,257957.0
2025-09-03,10.65,10.69,10.605,10.605,50848.0
2025-09-04,10.64,10.65,10.595,10.62,115282.0
2025-09-05,10.67,10.69,10.65,10.69,14616.0
2025-09-08,10.69,10.71,10.67,10.7,59896.0
2025-09-09,10.66,10.7,10.66,10.67,51395.0
2025-09-10,10.75,10.75,10.67,10.7,41362.0
2025-09-11,10.69,10.71,10.69,10.7,26644.0
2025-09-12,10.71,10.72,10.68,10.72,33025.0
2025-09-15,10.71,10.74,10.68,10.73,46106.0
2025-09-16,10.74,10.77,10.72,10.76,23675.0
2025-09-17,10.77,10.79,10.75,10.79,61772.0
2025-09-18,10.79,10.82,10.78,10.81,555816.0
2025-09-19,10.79,10.82,10.76,10.8,123703.0
2025-09-22,10.8,10.82,10.78,10.82,240585.0
2025-09-23,10.84,10.84,10.8,10.83,320788.0
2025-09-24,10.86,10.86,10.8,10.83,195994.0
2025-09-25,10.83,10.85,10.8,10.84,225334.0
2025-09-26,10.84,10.84,10.79,10.81,76969.0
2025-09-29,10.83,10.84,10.79,10.83,82750.0
2025-09-30,10.79,10.82,10.76,10.76,281597.0
2025-10-01,10.745,10.785,10.745,10.775,72433.0
2025-10-02,10.775,10.795,10.755,10.795,273323.0
2025-10-03,10.795,10.795,10.765,10.795,93002.0
2025-10-06,10.815,10.825,10.765,10.795,21953.0
2025-10-07,10.795,10.815,10.765,10.815,37691.0
2025-10-08,10.815,10.825,10.785,10.805,36376.0
2025-10-09,10.825,10.825,10.775,10.775,101003.0
2025-10-10,10.855,10.855,10.805,10.805,125652.0
2025-10-13,10.895,10.895,10.825,10.845,22642.0
2025-10-14,10.875,10.875,10.815,10.825,76583.0
2025-10-15,10.835,10.865,10.825,10.855,77630.0
2025-10-16,10.855,10.905,10.845,10.905,67622.0
2025-10-17,10.915,10.955,10.905,10.925,120026.0
2025-10-20,10.925,10.925,10.875,10.925,91195.0
2025-10-21,10.905,10.945,10.905,10.935,102301.0
2025-10-22,10.955,10.955,10.915,10.945,57554.0
2025-10-23,10.935,10.955,10.925,10.955,94534.0
2025-10-24,10.935,10.955,10.925,10.945,67108.0
2025-10-27,10.955,10.955,10.905,10.945,84306.0
2025-10-28,10.945,10.975,10.925,10.925,45553.0
2025-10-29,10.925,10.965,10.925,10.925,87493.0
2025-10-30,10.985,11.035,10.945,11.035,127627.0
2025-10-31,10.985,10.985,10.955,10.975,87871.0
2025-11-03,11.0,11.0,10.95,10.97,109401.0
2025-11-04,10.97,10.97,10.92,10.95,95694.0
2025-11-05,10.95,10.99,10.93,10.93,51151.0
2025-11-06,10.97,10.99,10.94,10.95,81105.0
2025-11-07,11.1,11.1,10.97,11.01,127824.0
2025-11-10,10.97,11.01,10.97,10.97,58667.0
2025-11-11,11.02,11.03,10.99,11.01,37449.0
2025-11-12,11.05,11.06,11.0,11.04,103054.0
2025-11-13,11.02,11.05,11.0,11.04,118692.0
2025-11-14,10.99,11.06,10.97,11.06,62242.0
2025-11-17,11.04,11.09,11.04,11.08,188488.0
2025-11-18,11.1,11.1,11.03,11.05,149784.0
2025-11-19,11.06,11.08,11.03,11.05,104693.0
2025-11-20,11.09,11.15,11.05,11.11,166200.0
2025-11-21,11.11,11.14,11.09,11.12,42554.0
2025-11-24,11.08,11.08,11.04,11.04,111686.0
2025-11-25,11.11,11.11,11.07,11.09,127878.0
2025-11-26,11.09,11.11,11.06,11.08,287253.0