Date,Open,High,Low,Close,Volume
2019-07-23,8.275,8.3,8.265,8.29,48211.0
2019-07-24,8.34,8.355,8.34,8.34,28952.0
2019-07-25,8.33,8.355,8.33,8.355,19412.0
2019-07-26,8.305,8.325,8.3,8.325,12738.0
2019-07-29,8.39,8.4,8.375,8.38,12581.0
2019-07-30,8.45,8.45,8.4,8.425,22547.0
2019-07-31,8.38,8.39,8.34,8.375,17863.0
2019-08-01,8.325,8.33,8.305,8.315,43624.0
2019-08-02,8.305,8.305,8.23,8.255,56389.0
2019-08-05,8.205,8.205,8.105,8.13,18243.0
2019-08-06,7.91,7.99,7.89,7.95,57063.0
2019-08-07,7.975,8.05,7.975,8.05,11548.0
2019-08-08,8.0,8.065,8.0,8.065,14188.0
2019-08-09,8.075,8.075,8.04,8.04,15751.0
2019-08-12,8.055,8.055,8.05,8.05,2600.0
2019-08-13,8.04,8.055,8.04,8.055,1222177.0
2019-08-14,8.05,8.05,7.99,8.01,156807.0
2019-08-15,7.915,7.915,7.86,7.86,13331.0
2019-08-16,7.915,7.915,7.9,7.9,3937.0
2019-08-19,8.035,8.04,8.005,8.04,22925.0
2019-08-20,8.075,8.075,8.025,8.025,41887.0
2019-08-21,7.975,8.0,7.975,7.985,31407.0
2019-08-22,8.05,8.075,8.05,8.065,10766.0
2019-08-23,8.075,8.125,8.075,8.125,19356.0
2019-08-26,7.975,8.035,7.91,8.035,29959.0
2019-08-27,8.065,8.14,8.015,8.13,36908.0
2019-08-28,8.05,8.1,8.05,8.09,26539.0
2019-08-29,8.075,8.075,8.04,8.065,44247.0
2019-08-30,8.13,8.205,8.13,8.155,24773.0
2019-09-02,8.165,8.175,8.15,8.175,7811.0
2019-09-03,8.19,8.23,8.155,8.155,20596.0
2019-09-04,8.125,8.175,8.125,8.175,9165.0
2019-09-05,8.23,8.275,8.23,8.275,6706.0
2019-09-06,8.255,8.255,8.215,8.24,30735.0
2019-09-09,8.215,8.23,8.215,8.215,6586.0
2019-09-10,8.19,8.19,8.15,8.175,13279.0
2019-09-11,8.205,8.25,8.205,8.23,12504.0
2019-09-12,8.315,8.315,8.28,8.315,35407.0
2019-09-13,8.3,8.325,8.265,8.315,12485.0
2019-09-16,8.355,8.365,8.33,8.33,13693.0
2019-09-17,8.315,8.365,8.315,8.33,5550.0
2019-09-18,8.38,8.38,8.355,8.38,5287.0
2019-09-19,8.39,8.475,8.38,8.43,24457.0
2019-09-20,8.49,8.505,8.475,8.5,19427.0
2019-09-23,8.48,8.5,8.475,8.49,19631.0
2019-09-24,8.48,8.48,8.465,8.465,11041.0
2019-09-25,8.4,8.4,8.355,8.39,15078.0
2019-09-26,8.38,8.39,8.365,8.365,32179.0
2019-09-27,8.425,8.45,8.425,8.43,8657.0
2019-09-30,8.455,8.475,8.45,8.465,21097.0
2019-10-01,8.465,8.515,8.44,8.515,9692.0
2019-10-02,8.415,8.425,8.405,8.405,15945.0
2019-10-03,8.2,8.2,8.15,8.15,36698.0
2019-10-04,8.165,8.165,8.13,8.165,36558.0
2019-10-07,8.175,8.2,8.165,8.165,16664.0
2019-10-08,8.225,8.265,8.225,8.255,11197.0
2019-10-09,8.18,8.18,8.125,8.125,11341.0
2019-10-10,8.15,8.175,8.125,8.155,7869.0
2019-10-11,8.24,8.305,8.24,8.275,34466.0
2019-10-14,8.43,8.465,8.43,8.43,3221.0
2019-10-15,8.475,8.5,8.405,8.405,61266.0
2019-10-16,8.59,8.59,8.55,8.575,22452.0
2019-10-17,8.555,8.555,8.51,8.525,61965.0
2019-10-18,8.565,8.565,8.475,8.49,24051.0
2019-10-21,8.505,8.525,8.48,8.48,10010.0
2019-10-22,8.525,8.53,8.48,8.525,64645.0
2019-10-23,8.525,8.525,8.48,8.505,8141.0
2019-10-24,8.575,8.615,8.565,8.58,18774.0
2019-10-25,8.715,8.715,8.675,8.68,28699.0
2019-10-28,8.68,8.705,8.655,8.655,11935.0
2019-10-29,8.69,8.69,8.65,8.65,22697.0
2019-10-30,8.675,8.675,8.59,8.605,25189.0
2019-10-31,8.63,8.68,8.6,8.605,20315.0
2019-11-01,8.55,8.6,8.55,8.6,29452.0
2019-11-04,8.63,8.655,8.59,8.59,10593.0
2019-11-05,8.665,8.725,8.665,8.675,27507.0
2019-11-06,8.7,8.715,8.655,8.69,38821.0
2019-11-07,8.68,8.715,8.68,8.69,29606.0
2019-11-08,8.69,8.7,8.625,8.625,70682.0
2019-11-11,8.675,8.675,8.63,8.63,41694.0
2019-11-12,8.65,8.675,8.65,8.675,6442.0
2019-11-13,8.69,8.715,8.655,8.665,27384.0
2019-11-14,8.675,8.755,8.675,8.73,43712.0
2019-11-15,8.775,8.775,8.73,8.765,39303.0
2019-11-18,8.765,8.765,8.7,8.74,33415.0
2019-11-19,8.79,8.8,8.75,8.79,12889.0
2019-11-20,8.775,8.78,8.715,8.73,37480.0
2019-11-21,8.73,8.73,8.655,8.675,37303.0
2019-11-22,8.73,8.74,8.675,8.715,30751.0
2019-11-25,8.805,8.805,8.75,8.75,23692.0
2019-11-26,8.855,8.905,8.845,8.89,31422.0
2019-11-27,8.89,8.89,8.835,8.88,45683.0
2019-11-28,8.905,8.97,8.905,8.93,23548.0
2019-11-29,8.955,8.955,8.87,8.895,28707.0
2019-12-02,8.865,8.88,8.855,8.88,31125.0
2019-12-03,8.84,8.84,8.715,8.715,97149.0
2019-12-04,8.69,8.69,8.59,8.615,61371.0
2019-12-05,8.7,8.705,8.69,8.69,28981.0
2019-12-06,8.64,8.69,8.64,8.69,14376.0
2019-12-09,8.8,8.8,8.75,8.775,73346.0
2019-12-10,8.775,8.815,8.755,8.775,16074.0
2019-12-11,8.8,8.865,8.74,8.78,63820.0
2019-12-12,8.75,8.765,8.74,8.765,64800.0
2019-12-13,8.915,9.04,8.905,8.945,218035.0
2019-12-16,9.08,9.09,9.02,9.09,182801.0
2019-12-17,9.165,9.23,9.14,9.165,162927.0
2019-12-18,9.09,9.105,9.045,9.095,157669.0
2019-12-19,9.105,9.155,9.065,9.065,96023.0
2019-12-20,9.065,9.065,9.015,9.03,152558.0
2019-12-23,9.055,9.08,8.98,8.99,41381.0
2019-12-24,8.98,9.005,8.98,8.98,33153.0
2019-12-27,9.105,9.105,9.045,9.045,23563.0
2019-12-30,9.115,9.115,9.03,9.055,39774.0
2019-12-31,8.98,8.98,8.94,8.94,51791.0
2020-01-02,9.02,9.065,9.01,9.03,5352.0
2020-01-03,9.095,9.095,9.01,9.01,22603.0
2020-01-06,9.095,9.105,9.01,9.055,22893.0
2020-01-07,9.14,9.205,9.14,9.14,123081.0
2020-01-08,9.14,9.145,9.035,9.105,63254.0
2020-01-09,9.145,9.19,9.14,9.165,33764.0
2020-01-10,9.28,9.28,9.14,9.14,44609.0
2020-01-13,9.13,9.13,9.01,9.035,91604.0
2020-01-14,9.055,9.095,9.055,9.065,39230.0
2020-01-15,9.095,9.095,9.07,9.095,39397.0
2020-01-16,9.115,9.155,9.08,9.155,72013.0
2020-01-17,9.155,9.155,9.105,9.12,66002.0
2020-01-20,9.195,9.195,9.155,9.17,25903.0
2020-01-21,9.165,9.165,9.105,9.105,84707.0
2020-01-22,9.105,9.19,9.105,9.17,150563.0
2020-01-23,9.165,9.18,9.12,9.13,99652.0
2020-01-24,9.14,9.145,9.12,9.145,37655.0
2020-01-28,9.035,9.055,9.01,9.045,46176.0
2020-01-29,9.12,9.12,9.07,9.105,23069.0
2020-01-30,9.095,9.105,9.07,9.07,43448.0
2020-01-31,9.17,9.22,9.07,9.13,38501.0
2020-02-03,9.035,9.08,8.995,9.07,56655.0
2020-02-04,8.985,9.07,8.945,9.02,120402.0
2020-02-05,9.09,9.14,9.045,9.065,289131.0
2020-02-06,9.13,9.165,9.09,9.165,381366.0
2020-02-07,9.145,9.165,9.105,9.12,333264.0
2020-02-10,9.115,9.115,9.055,9.065,209269.0
2020-02-11,9.12,9.12,9.09,9.115,212452.0
2020-02-12,9.13,9.64,9.105,9.145,142156.0
2020-02-13,9.195,9.23,9.145,9.18,188380.0
2020-02-14,9.155,9.18,9.12,9.12,107630.0
2020-02-17,9.095,9.115,9.095,9.095,79739.0
2020-02-18,9.08,9.105,9.065,9.08,89054.0
2020-02-19,9.09,9.13,9.07,9.105,117893.0
2020-02-20,9.12,9.215,9.115,9.155,164562.0
2020-02-21,9.14,9.205,9.115,9.17,116354.0
2020-02-24,9.09,9.145,9.035,9.065,215825.0
2020-02-25,8.83,8.945,8.795,8.93,177741.0
2020-02-26,8.65,8.75,8.61,8.72,223500.0
2020-02-27,8.645,8.685,8.55,8.62,148415.0
2020-02-28,8.385,8.385,8.215,8.3,93219.0
2020-03-02,8.425,8.425,8.235,8.39,238465.0
2020-03-03,8.39,8.46,8.325,8.325,86210.0
2020-03-04,8.3,8.325,8.225,8.275,53308.0
2020-03-05,8.465,8.5,8.425,8.425,64208.0
2020-03-06,8.34,8.34,8.235,8.24,8821.0
2020-03-09,8.105,8.105,7.67,7.69,55865.0
2020-03-10,7.3,7.795,7.3,7.795,123347.0
2020-03-11,7.87,7.87,7.545,7.545,66279.0
2020-03-12,7.38,7.38,7.01,7.11,74735.0
2020-03-13,6.705,6.95,6.615,6.95,109336.0
2020-03-16,7.0,7.22,6.705,6.835,745488.0
2020-03-17,6.55,7.075,6.55,6.625,59098.0
2020-03-18,6.715,6.79,6.575,6.68,39546.0
2020-03-19,6.59,6.755,6.405,6.445,73377.0
2020-03-20,6.725,6.725,6.53,6.64,38639.0
2020-03-23,6.12,6.43,6.035,6.265,84282.0
2020-03-24,6.33,6.465,6.29,6.465,28183.0
2020-03-25,6.865,6.935,6.79,6.825,41221.0
2020-03-26,7.075,7.21,7.075,7.17,44922.0
2020-03-27,7.58,7.58,7.245,7.245,33154.0
2020-03-30,7.125,7.125,6.95,7.12,29843.0
2020-03-31,7.285,7.285,7.12,7.12,36267.0
2020-04-01,7.25,7.25,7.09,7.1,22370.0
2020-04-02,7.085,7.125,6.965,7.06,6055.0
2020-04-03,7.125,7.21,7.085,7.085,12919.0
2020-04-06,7.085,7.26,7.085,7.26,26976.0
2020-04-07,7.295,7.36,7.145,7.185,18937.0
2020-04-08,7.295,7.3,7.135,7.21,14716.0
2020-04-09,7.36,7.36,7.235,7.31,17800.0
2020-04-14,7.46,7.46,7.2,7.43,34500.0
2020-04-15,7.43,7.43,7.235,7.32,21781.0
2020-04-16,7.21,7.21,7.075,7.145,68730.0
2020-04-17,7.38,7.38,7.25,7.335,61282.0
2020-04-20,7.335,7.385,7.27,7.3,46861.0
2020-04-21,7.3,7.3,7.145,7.17,23353.0
2020-04-22,7.135,7.135,7.05,7.065,20832.0
2020-04-23,7.21,7.235,7.195,7.225,7590.0
2020-04-24,7.225,7.225,7.125,7.185,33151.0
2020-04-27,7.31,7.31,7.15,7.235,18091.0
2020-04-28,7.36,7.36,7.15,7.16,34751.0
2020-04-29,7.285,7.345,7.235,7.32,20303.0
2020-04-30,7.345,7.545,7.345,7.51,47333.0
2020-05-01,7.385,7.385,7.2,7.245,40229.0
2020-05-04,7.22,7.22,7.085,7.135,17657.0
2020-05-05,7.16,7.235,7.16,7.195,33860.0
2020-05-06,7.225,7.225,7.16,7.22,31530.0
2020-05-07,7.135,7.245,7.135,7.22,28970.0
2020-05-08,7.32,7.395,7.25,7.395,27829.0
2020-05-11,7.405,7.455,7.275,7.275,39759.0
2020-05-12,7.295,7.295,7.2,7.26,42072.0
2020-05-13,7.195,7.235,7.16,7.21,54602.0
2020-05-14,7.175,7.175,7.075,7.1,30711.0
2020-05-15,7.125,7.125,6.96,6.985,211647.0
2020-05-18,7.05,7.1,7.04,7.1,147611.0
2020-05-19,7.25,7.26,7.2,7.26,19366.0
2020-05-20,7.21,7.21,7.15,7.175,35209.0
2020-05-21,7.25,7.35,7.175,7.195,47648.0
2020-05-22,7.335,7.335,7.125,7.125,27742.0
2020-05-25,7.335,7.335,7.185,7.225,31330.0
2020-05-26,7.31,7.345,7.26,7.31,106215.0
2020-05-27,7.335,7.37,7.21,7.275,35996.0
2020-05-28,7.325,7.405,7.325,7.405,39198.0
2020-05-29,7.46,7.46,7.31,7.35,39505.0
2020-06-01,7.38,7.38,7.22,7.25,36404.0
2020-06-02,7.32,7.325,7.275,7.32,104990.0
2020-06-03,7.325,7.325,7.27,7.325,87091.0
2020-06-04,7.51,7.51,7.41,7.41,81491.0
2020-06-05,7.42,7.435,7.37,7.43,95907.0
2020-06-09,7.46,7.655,7.46,7.585,121963.0
2020-06-10,7.585,7.585,7.43,7.455,44466.0
2020-06-11,7.505,7.505,7.26,7.285,27062.0
2020-06-12,7.2,7.2,7.09,7.12,138545.0
2020-06-15,7.135,7.285,7.04,7.04,24125.0
2020-06-16,7.36,7.36,7.16,7.27,30305.0
2020-06-17,7.295,7.36,7.295,7.325,32947.0
2020-06-18,7.285,7.285,7.235,7.245,34922.0
2020-06-19,7.295,7.295,7.22,7.26,31733.0
2020-06-22,7.22,7.26,7.195,7.235,53610.0
2020-06-23,7.275,7.275,7.195,7.245,41918.0
2020-06-24,7.295,7.31,7.25,7.275,79686.0
2020-06-25,7.21,7.21,7.065,7.1,40149.0
2020-06-26,7.125,7.235,7.125,7.21,42067.0
2020-06-29,7.185,7.185,7.065,7.09,29455.0
2020-06-30,7.345,7.345,7.125,7.125,206190.0
2020-07-01,7.19,7.19,7.095,7.115,24243.0
2020-07-02,7.115,7.19,7.085,7.17,124478.0
2020-07-03,7.215,7.225,7.17,7.19,35195.0
2020-07-06,7.19,7.19,7.14,7.17,48846.0
2020-07-07,7.215,7.25,7.2,7.2,46306.0
2020-07-08,7.19,7.19,7.115,7.13,62582.0
2020-07-09,7.155,7.215,7.155,7.215,25877.0
2020-07-10,7.155,7.155,7.03,7.035,39728.0
2020-07-13,7.06,7.2,7.06,7.2,23483.0
2020-07-14,7.115,7.14,7.085,7.105,37777.0
2020-07-15,7.19,7.225,7.17,7.225,80272.0
2020-07-16,7.255,7.265,7.225,7.24,29735.0
2020-07-17,7.25,7.265,7.23,7.25,14878.0
2020-07-20,7.315,7.315,7.225,7.255,19682.0
2020-07-21,7.255,7.315,7.255,7.3,36912.0
2020-07-22,7.18,7.2,7.155,7.165,33924.0
2020-07-23,7.13,7.14,7.095,7.105,60990.0
2020-07-24,7.275,7.275,7.085,7.095,21326.0
2020-07-27,7.115,7.12,7.095,7.105,30230.0
2020-07-28,7.12,7.14,7.095,7.095,92504.0
2020-07-29,7.115,7.12,7.08,7.085,60207.0
2020-07-30,7.14,7.18,7.14,7.18,17418.0
2020-07-31,7.06,7.08,6.985,7.03,46933.0
2020-08-03,6.995,7.06,6.935,6.97,25317.0
2020-08-04,7.095,7.145,7.095,7.115,64476.0
2020-08-05,7.115,7.115,7.07,7.08,32008.0
2020-08-06,7.13,7.165,7.115,7.14,23724.0
2020-08-07,7.095,7.095,7.03,7.06,37308.0
2020-08-10,7.13,7.155,7.095,7.155,26332.0
2020-08-11,7.145,7.19,7.14,7.155,42835.0
2020-08-12,7.25,7.275,7.215,7.275,36393.0
2020-08-13,7.325,7.345,7.31,7.31,94309.0
2020-08-14,7.315,7.315,7.285,7.31,33383.0
2020-08-17,7.19,7.19,7.155,7.19,37418.0
2020-08-18,7.2,7.205,7.17,7.19,9876.0
2020-08-19,7.18,7.19,7.155,7.19,27914.0
2020-08-20,7.165,7.165,7.105,7.12,45299.0
2020-08-21,7.105,7.18,7.105,7.155,62871.0
2020-08-24,7.275,7.275,7.105,7.13,44465.0
2020-08-25,7.265,7.275,7.205,7.205,60950.0
2020-08-26,7.215,7.215,7.13,7.165,56945.0
2020-08-27,7.205,7.205,7.12,7.145,62523.0
2020-08-28,7.07,7.13,7.06,7.13,47759.0
2020-08-31,7.08,7.12,7.03,7.06,69690.0
2020-09-01,7.02,7.02,6.915,6.985,86867.0
2020-09-02,7.0,7.0,6.925,6.95,70567.0
2020-09-03,7.19,7.19,7.03,7.035,35336.0
2020-09-04,6.885,6.915,6.875,6.915,42802.0
2020-09-07,6.975,6.975,6.86,6.86,22707.0
2020-09-08,6.945,7.02,6.935,6.935,29515.0
2020-09-09,6.915,6.915,6.815,6.875,76419.0
2020-09-10,6.935,6.975,6.915,6.96,18793.0
2020-09-11,6.84,6.875,6.83,6.875,29944.0
2020-09-14,6.89,6.945,6.89,6.935,38551.0
2020-09-15,6.915,6.97,6.84,6.875,51773.0
2020-09-16,6.935,6.975,6.915,6.97,26081.0
2020-09-17,7.02,7.02,6.915,6.975,13289.0
2020-09-18,6.96,6.97,6.935,6.97,28624.0
2020-09-21,6.985,6.985,6.85,6.86,55069.0
2020-09-22,6.74,6.755,6.685,6.695,1079341.0
2020-09-23,6.745,6.85,6.745,6.83,438293.0
2020-09-24,6.805,6.875,6.805,6.84,52645.0
2020-09-25,6.89,6.91,6.86,6.865,155608.0
2020-09-28,6.9,6.95,6.9,6.95,93923.0
2020-09-29,7.14,7.14,6.995,6.995,96415.0
2020-09-30,6.995,6.995,6.875,6.875,27827.0
2020-10-01,6.885,6.91,6.875,6.89,41165.0
2020-10-02,6.89,6.89,6.765,6.79,403871.0
2020-10-05,6.945,6.95,6.9,6.925,29237.0
2020-10-06,7.055,7.055,6.96,6.97,66816.0
2020-10-07,6.95,6.975,6.91,6.975,65058.0
2020-10-08,7.035,7.035,6.975,7.0,148008.0
2020-10-09,7.055,7.055,6.96,7.035,36466.0
2020-10-12,7.055,7.06,7.0,7.055,141422.0
2020-10-13,7.06,7.115,7.06,7.07,117249.0
2020-10-14,6.975,7.02,6.975,7.0,118864.0
2020-10-15,7.0,7.0,6.975,6.985,81886.0
2020-10-16,6.985,6.995,6.915,6.945,83866.0
2020-10-19,7.06,7.07,6.97,6.975,52815.0
2020-10-20,7.145,7.145,6.96,6.995,53820.0
2020-10-21,7.02,7.035,7.01,7.01,81942.0
2020-10-22,7.0,7.0,6.84,6.9,30931.0
2020-10-23,6.975,6.975,6.885,6.925,41606.0
2020-10-26,6.975,6.975,6.91,6.935,52690.0
2020-10-27,6.935,6.935,6.85,6.885,97309.0
2020-10-28,6.86,6.865,6.74,6.765,108308.0
2020-10-29,6.755,6.755,6.645,6.685,102935.0
2020-10-30,6.66,6.685,6.63,6.635,70377.0
2020-11-02,6.635,6.67,6.585,6.66,71141.0
2020-11-03,6.72,6.815,6.685,6.815,78562.0
2020-11-04,6.89,6.985,6.805,6.9,46838.0
2020-11-05,6.975,7.01,6.83,6.935,31325.0
2020-11-06,6.925,6.945,6.89,6.9,59832.0
2020-11-09,6.975,7.055,6.975,7.035,92374.0
2020-11-10,7.35,7.35,7.17,7.18,147621.0
2020-11-11,7.325,7.59,7.325,7.41,129193.0
2020-11-12,7.42,7.57,7.42,7.445,50953.0
2020-11-13,7.455,7.455,7.375,7.385,57101.0
2020-11-16,7.41,7.515,7.41,7.515,5591.0
2020-11-17,7.605,7.605,7.505,7.54,69461.0
2020-11-18,7.505,7.53,7.485,7.495,75139.0
2020-11-19,7.485,7.495,7.43,7.455,68177.0
2020-11-20,7.485,7.53,7.46,7.52,65999.0
2020-11-23,7.52,7.545,7.515,7.54,37405.0
2020-11-24,7.58,7.59,7.545,7.565,153906.0
2020-11-25,7.64,7.655,7.615,7.625,122919.0
2020-11-26,7.6,7.6,7.555,7.57,116559.0
2020-11-27,7.615,7.625,7.46,7.495,123434.0
2020-11-30,7.7,7.7,7.445,7.455,199771.0
2020-12-01,7.565,7.565,7.4,7.42,68517.0
2020-12-02,7.655,7.655,7.495,7.53,137239.0
2020-12-03,7.715,7.715,7.54,7.565,115375.0
2020-12-04,7.785,7.785,7.615,7.655,69997.0
2020-12-07,7.74,7.74,7.665,7.69,77420.0
2020-12-08,7.685,7.685,7.615,7.63,103726.0
2020-12-09,7.625,7.795,7.625,7.7,79289.0
2020-12-10,7.74,7.76,7.615,7.64,87465.0
2020-12-11,7.655,7.715,7.54,7.565,70831.0
2020-12-14,7.655,7.655,7.515,7.515,154614.0
2020-12-15,7.6,7.6,7.48,7.495,137386.0
2020-12-16,7.65,7.65,7.545,7.565,154551.0
2020-12-17,7.59,7.65,7.59,7.65,85282.0
2020-12-18,7.65,7.65,7.555,7.58,648744.0
2020-12-21,7.52,7.57,7.385,7.41,285984.0
2020-12-22,7.42,7.46,7.375,7.385,105038.0
2020-12-23,7.4,7.515,7.4,7.435,95119.0
2020-12-24,7.555,7.6,7.545,7.58,69226.0
2020-12-29,7.655,7.945,7.545,7.605,178395.0
2020-12-30,7.655,7.655,7.58,7.615,122885.0
2020-12-31,7.615,7.615,7.485,7.505,164009.0
2021-01-04,7.69,7.77,7.405,7.5,333209.0
2021-01-05,7.56,7.58,7.51,7.545,86058.0
2021-01-06,7.555,7.595,7.545,7.555,63581.0
2021-01-07,7.69,7.855,7.69,7.82,77321.0
2021-01-08,7.8,7.845,7.785,7.835,53849.0
2021-01-11,7.845,7.895,7.83,7.835,151711.0
2021-01-12,7.835,7.835,7.75,7.795,95699.0
2021-01-13,7.775,7.775,7.715,7.775,59433.0
2021-01-14,7.76,7.77,7.725,7.76,67914.0
2021-01-15,7.89,7.89,7.76,7.795,97763.0
2021-01-18,7.74,7.74,7.675,7.725,24716.0
2021-01-19,7.785,7.785,7.715,7.77,101826.0
2021-01-20,7.77,7.785,7.725,7.725,32500.0
2021-01-21,7.74,7.785,7.715,7.77,93330.0
2021-01-22,7.77,7.77,7.725,7.74,45715.0
2021-01-25,7.77,7.77,7.725,7.725,44209.0
2021-01-27,7.795,7.795,7.65,7.675,70258.0
2021-01-28,7.615,7.64,7.495,7.615,183739.0
2021-01-29,7.615,7.615,7.545,7.545,70104.0
2021-02-01,7.56,7.56,7.355,7.52,91996.0
2021-02-02,7.545,7.62,7.545,7.62,74212.0
2021-02-03,7.68,7.715,7.63,7.63,92048.0
2021-02-04,7.64,7.64,7.545,7.58,74954.0
2021-02-05,7.62,7.63,7.58,7.595,108871.0
2021-02-08,7.62,7.62,7.585,7.615,44929.0
2021-02-09,7.615,7.615,7.555,7.585,39984.0
2021-02-10,7.595,7.65,7.585,7.615,58590.0
2021-02-11,7.655,7.655,7.56,7.605,49173.0
2021-02-12,7.725,7.725,7.545,7.56,47165.0
2021-02-15,7.64,7.77,7.64,7.715,136767.0
2021-02-16,7.775,7.92,7.775,7.92,137853.0
2021-02-17,7.955,7.955,7.855,7.88,35480.0
2021-02-18,7.88,7.89,7.8,7.83,79194.0
2021-02-19,7.845,7.845,7.71,7.735,53666.0
2021-02-22,7.715,7.715,7.65,7.655,113638.0
2021-02-23,7.655,7.71,7.62,7.7,110508.0
2021-02-24,7.71,7.725,7.675,7.7,235814.0
2021-02-25,7.81,7.81,7.725,7.77,107746.0
2021-02-26,7.74,7.74,7.595,7.655,112263.0
2021-03-01,7.715,7.715,7.63,7.7,69943.0
2021-03-02,7.75,7.77,7.65,7.675,179562.0
2021-03-03,7.735,7.77,7.7,7.77,113898.0
2021-03-04,7.775,7.775,7.71,7.715,190464.0
2021-03-05,7.77,7.8,7.715,7.76,92962.0
2021-03-08,7.855,7.915,7.82,7.82,52735.0
2021-03-09,7.89,7.955,7.89,7.94,93030.0
2021-03-10,7.94,7.94,7.905,7.915,62133.0
2021-03-11,7.94,7.955,7.905,7.955,115638.0
2021-03-12,7.965,7.965,7.905,7.905,79745.0
2021-03-15,8.0,8.17,7.98,7.98,57761.0
2021-03-16,7.975,7.975,7.94,7.955,137522.0
2021-03-17,7.98,8.015,7.975,8.0,87324.0
2021-03-18,7.975,7.975,7.92,7.94,112076.0
2021-03-19,7.895,7.95,7.895,7.93,44467.0
2021-03-22,7.98,7.98,7.86,7.89,59911.0
2021-03-23,7.905,7.905,7.87,7.88,82357.0
2021-03-24,7.89,7.895,7.86,7.89,55044.0
2021-03-25,7.89,7.94,7.89,7.92,81917.0
2021-03-26,7.975,7.98,7.94,7.965,50584.0
2021-03-29,8.025,8.035,7.975,7.99,62450.0
2021-03-30,8.06,8.06,7.98,8.01,134704.0
2021-03-31,8.05,8.05,8.01,8.025,149629.0
2021-04-01,8.025,8.05,8.01,8.05,84557.0
2021-04-06,8.12,8.13,8.075,8.1,118502.0
2021-04-07,8.12,8.12,8.095,8.11,109516.0
2021-04-08,8.195,8.24,8.18,8.205,192803.0
2021-04-09,8.255,8.36,8.19,8.225,143722.0
2021-04-12,8.23,8.25,8.155,8.25,263542.0
2021-04-13,8.195,8.195,8.12,8.17,674274.0
2021-04-14,8.145,8.165,8.12,8.12,173597.0
2021-04-15,8.13,8.155,8.1,8.145,212563.0
2021-04-16,8.17,8.19,8.155,8.18,303473.0
2021-04-19,8.24,8.265,8.24,8.25,183535.0
2021-04-20,8.3,8.3,8.255,8.255,238805.0
2021-04-21,8.165,8.165,8.12,8.165,193724.0
2021-04-22,8.24,8.24,8.165,8.195,348097.0
2021-04-23,8.165,8.17,8.135,8.145,72594.0
2021-04-26,8.145,8.165,8.13,8.155,57547.0
2021-04-27,8.225,8.225,8.13,8.18,103848.0
2021-04-28,8.215,8.215,8.155,8.195,141488.0
2021-04-29,8.29,8.29,8.195,8.225,101086.0
2021-04-30,8.255,8.255,8.17,8.17,129837.0
2021-05-03,8.23,8.24,8.215,8.24,128528.0
2021-05-04,8.265,8.285,8.225,8.25,115287.0
2021-05-05,8.24,8.255,8.215,8.24,215895.0
2021-05-06,8.325,8.37,8.31,8.345,145063.0
2021-05-07,8.325,8.385,8.325,8.375,288966.0
2021-05-10,8.41,8.445,8.405,8.435,220192.0
2021-05-11,8.455,8.455,8.335,8.36,365233.0
2021-05-12,8.285,8.29,8.225,8.255,138219.0
2021-05-13,8.36,8.375,8.325,8.35,272985.0
2021-05-14,8.35,8.455,8.35,8.375,101350.0
2021-05-17,8.455,8.455,8.42,8.445,293204.0
2021-05-18,8.455,8.515,8.455,8.495,180032.0
2021-05-19,8.41,8.41,8.36,8.375,108943.0
2021-05-20,8.41,8.42,8.395,8.42,178643.0
2021-05-21,8.455,8.48,8.445,8.47,192345.0
2021-05-24,8.47,8.505,8.47,8.49,113081.0
2021-05-25,8.495,8.53,8.48,8.53,78445.0
2021-05-26,8.465,8.465,8.42,8.435,253731.0
2021-05-27,8.465,8.465,8.435,8.455,159530.0
2021-05-28,8.54,8.54,8.49,8.525,128028.0
2021-05-31,8.55,8.55,8.48,8.49,173719.0
2021-06-01,8.495,8.505,8.445,8.505,105531.0
2021-06-02,8.525,8.55,8.495,8.54,79648.0
2021-06-03,8.54,8.6,8.54,8.59,185850.0
2021-06-04,8.615,8.615,8.55,8.585,262889.0
2021-06-07,8.555,8.555,8.515,8.53,140721.0
2021-06-08,8.54,8.555,8.515,8.525,190020.0
2021-06-09,8.565,8.575,8.54,8.555,144183.0
2021-06-10,8.54,8.55,8.525,8.54,86379.0
2021-06-11,8.54,8.575,8.525,8.55,85549.0
2021-06-15,8.625,8.66,8.615,8.66,252516.0
2021-06-16,8.695,8.695,8.66,8.68,47196.0
2021-06-17,8.66,8.68,8.615,8.67,332358.0
2021-06-18,8.685,8.73,8.68,8.685,120497.0
2021-06-21,8.53,8.53,8.435,8.465,137078.0
2021-06-22,8.615,8.66,8.615,8.66,106659.0
2021-06-23,8.705,8.705,8.615,8.645,190034.0
2021-06-24,8.615,8.67,8.6,8.635,62743.0
2021-06-25,8.67,8.73,8.615,8.635,74388.0
2021-06-28,8.66,8.66,8.61,8.635,133361.0
2021-06-29,8.585,8.585,8.555,8.585,95860.0
2021-06-30,8.61,8.645,8.585,8.585,165911.0
2021-07-01,8.625,8.755,8.58,8.59,102884.0
2021-07-02,8.675,8.72,8.665,8.71,163809.0
2021-07-05,8.675,8.675,8.63,8.665,138298.0
2021-07-06,8.71,8.71,8.63,8.63,75996.0
2021-07-07,8.64,8.66,8.615,8.63,348530.0
2021-07-08,8.7,8.72,8.685,8.7,121880.0
2021-07-09,8.615,8.64,8.605,8.64,93548.0
2021-07-12,8.72,8.735,8.72,8.72,142888.0
2021-07-13,8.73,8.755,8.72,8.735,89311.0
2021-07-14,8.735,8.745,8.71,8.72,128308.0
2021-07-15,8.695,8.71,8.665,8.685,277401.0
2021-07-16,8.7,8.7,8.625,8.65,245920.0
2021-07-19,8.675,8.675,8.545,8.56,103737.0
2021-07-20,8.465,8.49,8.425,8.475,183376.0
2021-07-21,8.51,8.52,8.475,8.5,134994.0
2021-07-22,8.71,8.71,8.625,8.64,116878.0
2021-07-23,8.595,8.625,8.58,8.625,361613.0
2021-07-26,8.675,8.695,8.64,8.65,105960.0
2021-07-27,8.695,8.7,8.665,8.685,346041.0
2021-07-28,8.695,8.735,8.675,8.7,142444.0
2021-07-29,8.73,8.745,8.71,8.73,116313.0
2021-07-30,8.79,8.79,8.755,8.76,121865.0
2021-08-02,8.805,8.86,8.795,8.85,70567.0
2021-08-03,8.875,8.875,8.76,8.78,128941.0
2021-08-04,8.84,8.865,8.805,8.865,154554.0
2021-08-05,8.85,8.865,8.83,8.83,68388.0
2021-08-06,8.83,8.885,8.83,8.86,122299.0
2021-08-09,8.86,8.885,8.85,8.865,132936.0
2021-08-10,8.92,8.93,8.895,8.92,144164.0
2021-08-11,9.015,9.015,8.93,8.955,117605.0
2021-08-12,9.005,9.005,8.97,9.0,148580.0
2021-08-13,9.015,9.025,8.99,9.005,116923.0
2021-08-16,9.005,9.005,8.965,8.99,62891.0
2021-08-17,9.015,9.015,8.955,8.97,173566.0
2021-08-18,9.03,9.06,9.005,9.05,89835.0
2021-08-19,9.005,9.025,8.99,8.99,86181.0
2021-08-20,8.97,9.005,8.97,8.99,82008.0
2021-08-23,9.05,9.06,9.025,9.06,125289.0
2021-08-24,9.04,9.04,9.005,9.015,133053.0
2021-08-25,8.99,8.99,8.955,8.99,78979.0
2021-08-26,8.99,9.0,8.97,8.98,89089.0
2021-08-27,9.075,9.075,8.97,8.97,133337.0
2021-08-30,8.98,8.99,8.935,8.99,77603.0
2021-08-31,9.015,9.015,8.965,9.0,54904.0
2021-09-01,8.935,8.955,8.9,8.955,82977.0
2021-09-02,8.955,8.955,8.895,8.895,92875.0
2021-09-03,8.92,8.945,8.9,8.9,90297.0
2021-09-06,8.895,8.9,8.84,8.865,79517.0
2021-09-07,8.9,8.92,8.86,8.895,120778.0
2021-09-08,8.875,8.895,8.825,8.86,135302.0
2021-09-09,8.83,8.84,8.76,8.78,86309.0
2021-09-10,8.78,8.815,8.755,8.79,105295.0
2021-09-13,8.795,8.825,8.79,8.815,71097.0
2021-09-14,8.86,8.91,8.84,8.895,60480.0
2021-09-15,8.85,8.865,8.83,8.86,45708.0
2021-09-16,8.875,8.885,8.86,8.885,55691.0
2021-09-17,8.92,8.92,8.865,8.885,294146.0
2021-09-20,8.795,8.795,8.72,8.72,101882.0
2021-09-21,8.71,8.71,8.665,8.675,202190.0
2021-09-22,8.71,8.795,8.695,8.795,175667.0
2021-09-23,8.885,8.935,8.86,8.935,66458.0
2021-09-24,8.895,8.895,8.86,8.875,52585.0
2021-09-27,8.875,8.9,8.85,8.885,70187.0
2021-09-28,8.9,8.9,8.83,8.84,68557.0
2021-09-29,8.78,8.78,8.745,8.755,108057.0
2021-09-30,8.84,8.885,8.83,8.885,58095.0
2021-10-01,8.84,8.84,8.71,8.755,62901.0
2021-10-04,8.79,8.815,8.73,8.745,88646.0
2021-10-05,8.745,8.79,8.73,8.76,49618.0
2021-10-06,8.795,8.825,8.755,8.755,109684.0
2021-10-07,8.77,8.795,8.76,8.79,119770.0
2021-10-08,8.79,8.795,8.76,8.795,45937.0
2021-10-11,8.795,8.815,8.77,8.805,88293.0
2021-10-12,8.805,8.805,8.72,8.745,72266.0
2021-10-13,8.83,8.83,8.745,8.825,33540.0
2021-10-14,8.865,8.875,8.84,8.86,63240.0
2021-10-15,8.885,8.91,8.865,8.885,53565.0
2021-10-18,8.935,8.945,8.93,8.93,87220.0
2021-10-19,8.9,8.9,8.875,8.875,33876.0
2021-10-20,8.895,8.91,8.865,8.865,66241.0
2021-10-21,8.84,8.86,8.815,8.84,98046.0
2021-10-22,8.865,8.895,8.86,8.885,86618.0
2021-10-25,8.885,8.885,8.86,8.875,53771.0
2021-10-26,8.92,8.92,8.83,8.85,137052.0
2021-10-27,8.85,8.93,8.85,8.895,106523.0
2021-10-28,8.875,8.885,8.86,8.865,66036.0
2021-10-29,8.885,8.885,8.805,8.815,55455.0
2021-11-01,8.83,8.85,8.805,8.825,83825.0
2021-11-02,8.84,8.86,8.815,8.86,132462.0
2021-11-03,8.885,8.895,8.86,8.895,51244.0
2021-11-04,8.875,8.93,8.875,8.895,75768.0
2021-11-05,8.895,8.895,8.84,8.875,113933.0
2021-11-08,8.895,8.91,8.86,8.885,66526.0
2021-11-09,8.98,8.98,8.885,8.9,44012.0
2021-11-10,8.9,8.93,8.895,8.895,77371.0
2021-11-11,8.935,8.98,8.935,8.97,64097.0
2021-11-12,9.04,9.075,9.04,9.06,66354.0
2021-11-15,9.085,9.085,8.965,8.98,117446.0
2021-11-16,8.97,8.98,8.945,8.965,109454.0
2021-11-17,9.05,9.05,8.99,8.99,52790.0
2021-11-18,9.03,9.065,9.005,9.05,87104.0
2021-11-19,9.075,9.075,9.005,9.03,83209.0
2021-11-22,9.06,9.06,8.965,8.98,79239.0
2021-11-23,8.97,9.0,8.97,9.0,102214.0
2021-11-24,9.06,9.06,9.015,9.015,84468.0
2021-11-25,9.04,9.075,9.04,9.075,79548.0
2021-11-26,9.05,9.05,8.955,8.955,206710.0
2021-11-29,8.85,8.945,8.85,8.935,422588.0
2021-11-30,8.9,8.97,8.885,8.9,94942.0
2021-12-01,8.885,8.895,8.815,8.865,129712.0
2021-12-02,8.865,8.9,8.805,8.885,64090.0
2021-12-03,8.99,9.005,8.945,9.0,124800.0
2021-12-06,9.005,9.06,9.005,9.04,99447.0
2021-12-07,9.1,9.12,9.095,9.11,71277.0
2021-12-08,9.145,9.145,9.11,9.145,43809.0
2021-12-09,9.155,9.155,9.05,9.05,94022.0
2021-12-10,9.075,9.075,9.025,9.03,41672.0
2021-12-13,9.135,9.135,9.025,9.04,60527.0
2021-12-14,9.06,9.06,8.99,9.03,57609.0
2021-12-15,9.085,9.085,8.99,9.0,56228.0
2021-12-16,9.0,9.0,8.945,8.97,83002.0
2021-12-17,9.06,9.06,8.99,9.0,47827.0
2021-12-20,9.0,9.005,8.86,8.875,161048.0
2021-12-21,9.015,9.04,8.955,9.015,115531.0
2021-12-22,9.06,9.075,9.0,9.065,74017.0
2021-12-23,9.1,9.11,9.065,9.1,26773.0
2021-12-24,9.155,9.19,9.095,9.135,63768.0
2021-12-29,9.205,9.275,9.2,9.205,36765.0
2021-12-30,9.215,9.25,9.17,9.225,30449.0
2021-12-31,9.235,9.235,9.135,9.135,91910.0
2022-01-04,9.34,9.4,9.275,9.275,77772.0
2022-01-05,9.385,9.39,9.31,9.32,45906.0
2022-01-06,9.34,9.375,9.295,9.32,39385.0
2022-01-07,9.41,9.435,9.39,9.4,18883.0
2022-01-10,9.42,9.49,9.42,9.455,43843.0
2022-01-11,9.425,9.455,9.4,9.455,55844.0
2022-01-12,9.515,9.515,9.48,9.48,32420.0
2022-01-13,9.48,9.48,9.455,9.455,31237.0
2022-01-14,9.585,9.585,9.445,9.47,23186.0
2022-01-17,9.56,9.605,9.525,9.56,64054.0
2022-01-18,9.65,9.65,9.56,9.605,59672.0
2022-01-19,9.62,9.62,9.505,9.515,44662.0
2022-01-20,9.615,9.615,9.5,9.57,81649.0
2022-01-21,9.47,9.47,9.39,9.425,113999.0
2022-01-24,9.4,9.425,9.33,9.39,71829.0
2022-01-25,9.275,9.31,9.19,9.225,97628.0
2022-01-27,9.33,9.46,9.26,9.295,199376.0
2022-01-28,9.385,9.64,9.385,9.615,138630.0
2022-01-31,9.64,9.64,9.55,9.595,43494.0
2022-02-01,9.62,9.62,9.49,9.505,93482.0
2022-02-02,9.585,9.62,9.57,9.605,117632.0
2022-02-03,9.605,9.665,9.56,9.665,114602.0
2022-02-04,9.64,9.69,9.605,9.64,212677.0
2022-02-07,9.63,9.65,9.585,9.64,57847.0
2022-02-08,9.615,9.665,9.615,9.65,155157.0
2022-02-09,9.735,9.735,9.615,9.62,112236.0
2022-02-10,9.64,9.655,9.605,9.63,234997.0
2022-02-11,9.63,9.665,9.595,9.655,148164.0
2022-02-14,9.65,9.69,9.595,9.69,145226.0
2022-02-15,9.55,9.585,9.515,9.54,630776.0
2022-02-16,9.585,9.675,9.585,9.655,79211.0
2022-02-17,9.655,9.665,9.56,9.63,81526.0
2022-02-18,9.65,9.65,9.525,9.605,72240.0
2022-02-21,9.63,9.63,9.5,9.55,447756.0
2022-02-22,9.515,9.515,9.345,9.435,204287.0
2022-02-23,9.48,9.57,9.435,9.535,342007.0
2022-02-24,9.505,9.505,9.225,9.225,375149.0
2022-02-25,9.15,9.19,9.075,9.16,104640.0
2022-02-28,9.435,9.435,9.065,9.215,631464.0
2022-03-01,9.205,9.275,9.145,9.27,373279.0
2022-03-02,9.055,9.125,9.02,9.065,363054.0
2022-03-03,9.195,9.205,9.15,9.18,47739.0
2022-03-04,8.94,8.94,8.685,8.745,213142.0
2022-03-07,8.85,8.85,8.11,8.195,629125.0
2022-03-08,8.33,8.4,8.32,8.4,112557.0
2022-03-09,8.515,8.65,8.495,8.65,178547.0
2022-03-10,8.755,8.77,8.7,8.71,154126.0
2022-03-11,8.615,8.615,8.495,8.54,154549.0
2022-03-14,8.63,8.73,8.585,8.72,69987.0
2022-03-15,8.745,8.815,8.745,8.77,131433.0
2022-03-16,8.85,8.85,8.78,8.8,178835.0
2022-03-17,9.045,9.045,8.85,8.895,118405.0
2022-03-18,8.995,8.995,8.88,8.905,61542.0
2022-03-21,8.905,8.975,8.885,8.885,59181.0
2022-03-22,8.975,8.985,8.92,8.96,70726.0
2022-03-23,8.96,9.065,8.96,9.045,54838.0
2022-03-24,8.965,8.965,8.85,8.93,93855.0
2022-03-25,8.93,8.93,8.88,8.905,92220.0
2022-03-28,8.995,8.995,8.87,8.88,63650.0
2022-03-29,8.965,8.965,8.885,8.915,63840.0
2022-03-30,8.94,8.94,8.88,8.885,71190.0
2022-03-31,8.96,9.01,8.96,9.01,46499.0
2022-04-01,8.965,8.975,8.93,8.965,29725.0
2022-04-04,8.975,8.985,8.94,8.965,58666.0
2022-04-05,8.92,8.92,8.825,8.825,69017.0
2022-04-06,8.885,8.885,8.85,8.885,117669.0
2022-04-07,8.915,8.995,8.915,8.995,37211.0
2022-04-08,9.01,9.035,8.985,9.02,158656.0
2022-04-11,9.075,9.1,9.03,9.035,81384.0
2022-04-12,9.065,9.065,8.965,9.01,109962.0
2022-04-13,8.96,8.985,8.92,8.985,37437.0
2022-04-14,9.055,9.09,9.03,9.08,47658.0
2022-04-19,9.125,9.16,9.08,9.115,55300.0
2022-04-20,9.11,9.115,9.045,9.065,136407.0
2022-04-21,9.11,9.115,9.065,9.11,57771.0
2022-04-22,9.065,9.075,9.01,9.065,63289.0
2022-04-26,9.055,9.055,8.92,8.92,68552.0
2022-04-27,8.805,8.815,8.755,8.805,110994.0
2022-04-28,8.895,8.94,8.885,8.92,54496.0
2022-04-29,8.965,8.985,8.93,8.975,148832.0
2022-05-02,8.905,9.02,8.905,8.995,53888.0
2022-05-03,8.975,8.975,8.895,8.93,108830.0
2022-05-04,9.02,9.02,8.965,8.995,114630.0
2022-05-05,8.895,8.93,8.895,8.92,67757.0
2022-05-06,8.86,8.86,8.8,8.815,167061.0
2022-05-09,8.735,8.745,8.7,8.745,106199.0
2022-05-10,8.675,8.72,8.63,8.685,84260.0
2022-05-11,8.7,8.765,8.7,8.765,68191.0
2022-05-12,8.745,8.745,8.655,8.69,68506.0
2022-05-13,8.72,8.815,8.72,8.78,122839.0
2022-05-16,8.995,8.995,8.885,8.93,85158.0
2022-05-17,8.905,8.96,8.905,8.96,215625.0
2022-05-18,9.055,9.09,9.055,9.055,106278.0
2022-05-19,8.88,8.88,8.835,8.87,78888.0
2022-05-20,8.905,8.905,8.835,8.88,76867.0
2022-05-23,8.93,8.94,8.895,8.93,102303.0
2022-05-24,9.0,9.02,8.96,8.96,138781.0
2022-05-25,9.03,9.065,9.0,9.03,97406.0
2022-05-26,9.08,9.09,9.065,9.075,91273.0
2022-05-27,9.115,9.115,9.065,9.065,33476.0
2022-05-30,9.065,9.1,9.065,9.1,86730.0
2022-05-31,9.065,9.08,9.035,9.035,61355.0
2022-06-01,9.075,9.1,9.055,9.055,193507.0
2022-06-02,8.975,8.975,8.905,8.93,190790.0
2022-06-03,8.985,8.995,8.96,8.965,59216.0
2022-06-06,8.94,8.985,8.905,8.985,45633.0
2022-06-07,8.985,9.02,8.92,8.96,106350.0
2022-06-08,9.0,9.055,9.0,9.055,44785.0
2022-06-09,9.02,9.02,8.94,8.965,54192.0
2022-06-10,8.87,8.895,8.87,8.885,89304.0
2022-06-14,8.655,8.71,8.54,8.65,266796.0
2022-06-15,8.63,8.63,8.495,8.525,146670.0
2022-06-16,8.585,8.71,8.57,8.575,81370.0
2022-06-17,8.47,8.47,8.365,8.45,111424.0
2022-06-20,8.41,8.41,8.355,8.38,64469.0
2022-06-21,8.495,8.57,8.49,8.57,113169.0
2022-06-22,8.57,8.57,8.505,8.525,111119.0
2022-06-23,8.525,8.575,8.495,8.55,119236.0
2022-06-24,8.515,8.57,8.495,8.54,63116.0
2022-06-27,8.73,8.765,8.665,8.72,288910.0
2022-06-28,8.745,8.765,8.72,8.765,120624.0
2022-06-29,8.755,8.765,8.615,8.765,84164.0
2022-06-30,8.745,8.765,8.675,8.69,146403.0
2022-07-01,8.78,8.78,8.625,8.69,57798.0
2022-07-04,8.67,8.725,8.67,8.715,108526.0
2022-07-05,8.68,8.725,8.67,8.695,448986.0
2022-07-06,8.5,8.525,8.465,8.465,84111.0
2022-07-07,8.545,8.58,8.525,8.555,44656.0
2022-07-08,8.555,8.625,8.555,8.6,58268.0
2022-07-11,8.6,8.6,8.515,8.535,42286.0
2022-07-12,8.615,8.65,8.59,8.6,62675.0
2022-07-13,8.6,8.635,8.6,8.605,49625.0
2022-07-14,8.59,8.59,8.535,8.545,62999.0
2022-07-15,8.465,8.47,8.41,8.47,32049.0
2022-07-18,8.59,8.59,8.48,8.56,58906.0
2022-07-19,8.57,8.57,8.515,8.535,135286.0
2022-07-20,8.625,8.705,8.625,8.68,53797.0
2022-07-21,8.59,8.6,8.555,8.6,106268.0
2022-07-22,8.555,8.57,8.535,8.56,61846.0
2022-07-25,8.535,8.56,8.525,8.525,153279.0
2022-07-26,8.555,8.625,8.555,8.625,84118.0
2022-07-27,8.605,8.67,8.605,8.67,118364.0
2022-07-28,8.705,8.725,8.68,8.705,51532.0
2022-07-29,8.715,8.735,8.695,8.725,54992.0
2022-08-01,8.795,8.805,8.77,8.785,51896.0
2022-08-02,8.76,8.83,8.75,8.83,70608.0
2022-08-03,8.825,8.86,8.825,8.84,66293.0
2022-08-04,8.87,8.87,8.825,8.85,72337.0
2022-08-05,8.85,8.86,8.83,8.86,67207.0
2022-08-08,8.86,8.87,8.825,8.825,194368.0
2022-08-09,8.735,8.83,8.735,8.805,65559.0
2022-08-10,8.825,8.85,8.825,8.84,108457.0
2022-08-11,8.815,8.85,8.815,8.825,94647.0
2022-08-12,8.78,8.78,8.725,8.735,59346.0
2022-08-15,8.735,8.805,8.735,8.805,49716.0
2022-08-16,8.805,8.84,8.805,8.825,69036.0
2022-08-17,8.825,8.94,8.825,8.92,99383.0
2022-08-18,8.95,8.95,8.905,8.92,62990.0
2022-08-19,8.95,8.95,8.875,8.915,126868.0
2022-08-22,8.85,8.86,8.825,8.85,62381.0
2022-08-23,8.84,8.84,8.76,8.76,73332.0
2022-08-24,8.76,8.77,8.735,8.77,60502.0
2022-08-25,8.77,8.77,8.705,8.715,152115.0
2022-08-26,8.705,8.75,8.705,8.735,81227.0
2022-08-29,8.615,8.615,8.535,8.58,204459.0
2022-08-30,8.58,8.645,8.58,8.605,131134.0
2022-08-31,8.56,8.58,8.535,8.56,60373.0
2022-09-01,8.465,8.465,8.41,8.42,69315.0
2022-09-02,8.39,8.39,8.345,8.355,80404.0
2022-09-05,8.375,8.375,8.32,8.345,54436.0
2022-09-06,8.38,8.48,8.38,8.48,58830.0
2022-09-07,8.525,8.525,8.445,8.445,92231.0
2022-09-08,8.39,8.515,8.39,8.48,66972.0
2022-09-09,8.455,8.49,8.445,8.47,71518.0
2022-09-12,8.555,8.605,8.555,8.57,67223.0
2022-09-13,8.645,8.695,8.645,8.69,58503.0
2022-09-14,8.555,8.6,8.545,8.57,68835.0
2022-09-15,8.625,8.625,8.515,8.515,89965.0
2022-09-16,8.525,8.525,8.45,8.48,54283.0
2022-09-19,8.445,8.48,8.425,8.425,142767.0
2022-09-20,8.455,8.5,8.455,8.5,61769.0
2022-09-21,8.435,8.455,8.355,8.41,299553.0
2022-09-23,8.355,8.375,8.33,8.355,99431.0
2022-09-26,8.02,8.02,7.745,7.85,179466.0
2022-09-27,8.02,8.04,7.995,8.015,175970.0
2022-09-28,8.005,8.005,7.88,7.94,106306.0
2022-09-29,8.04,8.05,7.995,8.015,106005.0
2022-09-30,8.095,8.11,8.04,8.085,267724.0
2022-10-03,8.155,8.165,8.085,8.105,161118.0
2022-10-04,8.285,8.365,8.255,8.335,216544.0
2022-10-05,8.525,8.555,8.515,8.545,84464.0
2022-10-06,8.48,8.5,8.435,8.455,97073.0
2022-10-07,8.355,8.365,8.32,8.365,96447.0
2022-10-10,8.365,8.365,8.29,8.365,56875.0
2022-10-11,8.42,8.425,8.3,8.4,144690.0
2022-10-12,8.265,8.3,8.23,8.3,54909.0
2022-10-13,8.245,8.29,8.24,8.255,95791.0
2022-10-14,8.48,8.525,8.445,8.47,73707.0
2022-10-17,8.525,8.525,8.435,8.47,47954.0
2022-10-18,8.545,8.645,8.545,8.645,52532.0
2022-10-19,8.615,8.625,8.56,8.56,51660.0
2022-10-20,8.535,8.535,8.455,8.48,51519.0
2022-10-21,8.555,8.555,8.455,8.465,49652.0
2022-10-24,8.57,8.58,8.525,8.555,38693.0
2022-10-25,8.605,8.625,8.57,8.615,54308.0
2022-10-26,8.6,8.645,8.57,8.58,222993.0
2022-10-27,8.57,8.66,8.57,8.625,52151.0
2022-10-28,8.645,8.67,8.6,8.605,62094.0
2022-10-31,8.645,8.785,8.645,8.725,48243.0
2022-11-01,8.66,8.78,8.66,8.77,71258.0
2022-11-02,8.78,8.885,8.78,8.875,74571.0
2022-11-03,8.825,8.825,8.715,8.725,149479.0
2022-11-04,8.725,8.795,8.725,8.75,266566.0
2022-11-07,8.84,8.875,8.805,8.825,112187.0
2022-11-08,8.905,8.905,8.84,8.84,57697.0
2022-11-09,8.84,8.905,8.84,8.87,102526.0
2022-11-10,8.83,8.885,8.795,8.85,60360.0
2022-11-11,8.94,9.01,8.94,8.95,105733.0
2022-11-14,8.895,8.915,8.84,8.885,82135.0
2022-11-15,8.825,8.905,8.825,8.895,82589.0
2022-11-16,8.795,8.86,8.785,8.85,44585.0
2022-11-17,8.87,8.93,8.87,8.93,93768.0
2022-11-18,9.005,9.01,8.96,9.005,63377.0
2022-11-21,9.005,9.055,9.005,9.005,73725.0
2022-11-22,9.04,9.145,9.04,9.13,50751.0
2022-11-23,9.165,9.2,9.155,9.165,51989.0
2022-11-24,9.2,9.22,9.175,9.19,56513.0
2022-11-25,9.185,9.23,9.175,9.21,139253.0
2022-11-28,9.23,9.255,9.2,9.22,77427.0
2022-11-29,9.21,9.275,9.21,9.255,43374.0
2022-11-30,9.235,9.3,9.235,9.265,138781.0
2022-12-01,9.28,9.32,9.28,9.32,76916.0
2022-12-02,9.325,9.365,9.325,9.325,77007.0
2022-12-05,9.32,9.41,9.32,9.38,54309.0
2022-12-06,9.435,9.48,9.415,9.415,87774.0
2022-12-07,9.455,9.455,9.4,9.435,68192.0
2022-12-08,9.365,9.38,9.335,9.38,74153.0
2022-12-09,9.32,9.325,9.275,9.29,66110.0
2022-12-12,9.235,9.28,9.23,9.275,56236.0
2022-12-13,9.32,9.325,9.3,9.3,89003.0
2022-12-14,9.275,9.325,9.275,9.32,336468.0
2022-12-15,9.32,9.345,9.275,9.32,175897.0
2022-12-16,9.275,9.345,9.275,9.335,31350.0
2022-12-19,9.265,9.265,9.145,9.155,184930.0
2022-12-20,9.145,9.215,9.11,9.185,87533.0
2022-12-21,9.22,9.29,9.22,9.255,86664.0
2022-12-22,9.255,9.325,9.255,9.3,52018.0
2022-12-23,9.265,9.3,9.245,9.265,56512.0
2022-12-28,9.325,9.325,9.145,9.19,79655.0
2022-12-29,9.13,9.19,9.13,9.185,73348.0
2022-12-30,9.195,9.23,9.165,9.175,181712.0
2023-01-03,9.325,9.325,9.07,9.095,157622.0
2023-01-04,9.27,9.27,9.215,9.215,31364.0
2023-01-05,9.215,9.23,9.195,9.215,21976.0
2023-01-06,9.27,9.295,9.26,9.27,77417.0
2023-01-09,9.285,9.35,9.285,9.305,25938.0
2023-01-10,9.335,9.335,9.28,9.305,38686.0
2023-01-11,9.335,9.37,9.335,9.335,62377.0
2023-01-12,9.34,9.39,9.34,9.36,38545.0
2023-01-13,9.395,9.435,9.395,9.425,30256.0
2023-01-16,9.435,9.49,9.435,9.46,45666.0
2023-01-17,9.505,9.505,9.445,9.445,71237.0
2023-01-18,9.5,9.5,9.46,9.48,90909.0
2023-01-19,9.505,9.59,9.505,9.57,67367.0
2023-01-20,9.57,9.6,9.545,9.56,77440.0
2023-01-23,9.58,9.58,9.505,9.545,38460.0
2023-01-24,9.5,9.5,9.425,9.45,65687.0
2023-01-25,9.415,9.415,9.26,9.285,28228.0
2023-01-27,9.285,9.34,9.285,9.335,89953.0
2023-01-30,9.36,9.36,9.285,9.315,137248.0
2023-01-31,9.37,9.415,9.36,9.405,72695.0
2023-02-01,9.415,9.415,9.325,9.325,42463.0
2023-02-02,9.34,9.34,9.295,9.305,47351.0
2023-02-03,9.315,9.34,9.285,9.295,58581.0
2023-02-06,9.435,9.47,9.425,9.425,54020.0
2023-02-07,9.425,9.46,9.38,9.38,38503.0
2023-02-08,9.425,9.45,9.405,9.435,63637.0
2023-02-09,9.445,9.5,9.445,9.47,42884.0
2023-02-10,9.46,9.525,9.46,9.515,47053.0
2023-02-13,9.5,9.5,9.45,9.47,51753.0
2023-02-14,9.545,9.57,9.525,9.535,159611.0
2023-02-15,9.555,9.615,9.555,9.58,107426.0
2023-02-16,9.58,9.69,9.58,9.645,61289.0
2023-02-17,9.605,9.635,9.6,9.615,84031.0
2023-02-20,9.68,9.68,9.635,9.635,87963.0
2023-02-21,9.645,9.645,9.6,9.635,157999.0
2023-02-22,9.7,9.735,9.66,9.69,182828.0
2023-02-23,9.67,9.67,9.645,9.66,99198.0
2023-02-24,9.67,9.68,9.655,9.655,63773.0
2023-02-27,9.7,9.735,9.69,9.735,88273.0
2023-02-28,9.79,9.82,9.79,9.79,79723.0
2023-03-01,9.77,9.77,9.69,9.715,67652.0
2023-03-02,9.765,9.765,9.725,9.735,145536.0
2023-03-03,9.81,9.81,9.765,9.78,44871.0
2023-03-06,9.81,9.81,9.77,9.79,84468.0
2023-03-07,9.765,9.865,9.765,9.855,76910.0
2023-03-08,9.82,9.82,9.79,9.8,67687.0
2023-03-09,9.865,9.865,9.835,9.835,45440.0
2023-03-10,9.835,9.835,9.715,9.715,91374.0
2023-03-13,9.78,9.78,9.715,9.735,266413.0
2023-03-14,9.56,9.59,9.505,9.58,87605.0
2023-03-15,9.67,9.67,9.58,9.58,51761.0
2023-03-16,9.445,9.445,9.335,9.37,120868.0
2023-03-17,9.38,9.405,9.34,9.34,94334.0
2023-03-20,9.24,9.26,9.215,9.225,246690.0
2023-03-21,9.36,9.435,9.36,9.415,80867.0
2023-03-22,9.57,9.6,9.545,9.545,58660.0
2023-03-23,9.605,9.605,9.525,9.57,68417.0
2023-03-24,9.49,9.515,9.47,9.505,79606.0
2023-03-27,9.49,9.515,9.49,9.515,112551.0
2023-03-28,9.59,9.615,9.56,9.58,275248.0
2023-03-29,9.535,9.57,9.535,9.56,87125.0
2023-03-30,9.655,9.7,9.655,9.67,99547.0
2023-03-31,9.755,9.79,9.755,9.78,55685.0
2023-04-03,9.77,9.82,9.755,9.79,312451.0
2023-04-04,9.77,9.81,9.755,9.8,78789.0
2023-04-05,9.82,9.835,9.8,9.835,78922.0
2023-04-06,9.875,9.89,9.875,9.89,85217.0
2023-04-11,10.03,10.09,10.03,10.065,68069.0
2023-04-12,10.09,10.1,10.055,10.065,121429.0
2023-04-13,10.11,10.14,10.085,10.12,56780.0
2023-04-14,10.12,10.12,10.065,10.11,45911.0
2023-04-17,10.155,10.155,10.13,10.145,61424.0
2023-04-18,10.145,10.145,10.09,10.1,52942.0
2023-04-19,10.13,10.155,10.12,10.14,79953.0
2023-04-20,10.185,10.185,10.155,10.155,44467.0
2023-04-21,10.185,10.185,10.13,10.175,143894.0
2023-04-24,10.21,10.24,10.21,10.21,62041.0
2023-04-26,10.21,10.295,10.21,10.295,65782.0
2023-04-27,10.295,10.295,10.265,10.265,47234.0
2023-04-28,10.25,10.33,10.25,10.33,56133.0
2023-05-01,10.375,10.405,10.35,10.365,54513.0
2023-05-02,10.52,10.52,10.23,10.23,165548.0
2023-05-03,10.155,10.175,10.14,10.165,88996.0
2023-05-04,10.155,10.21,10.11,10.185,80708.0
2023-05-05,10.1,10.11,10.075,10.09,44204.0
2023-05-08,10.145,10.175,10.12,10.12,31792.0
2023-05-09,10.12,10.13,10.09,10.12,45337.0
2023-05-10,10.09,10.1,10.075,10.085,47705.0
2023-05-11,10.175,10.175,10.04,10.045,57394.0
2023-05-12,10.075,10.12,10.075,10.1,40987.0
2023-05-15,10.12,10.14,10.1,10.12,51187.0
2023-05-16,10.145,10.165,10.12,10.155,141279.0
2023-05-17,10.12,10.14,10.1,10.1,36547.0
2023-05-18,10.155,10.185,10.12,10.145,76084.0
2023-05-19,10.165,10.165,10.12,10.145,65088.0
2023-05-22,10.11,10.185,10.11,10.185,61422.0
2023-05-23,10.185,10.185,10.14,10.14,68032.0
2023-05-24,10.13,10.185,10.13,10.175,102797.0
2023-05-25,10.12,10.12,10.065,10.075,28147.0
2023-05-26,10.045,10.045,9.99,10.04,62490.0
2023-05-29,10.085,10.13,10.065,10.085,177550.0
2023-05-30,10.09,10.11,10.055,10.09,43474.0
2023-05-31,10.1,10.1,9.99,10.01,122771.0
2023-06-01,9.99,10.01,9.965,9.985,72349.0
2023-06-02,9.965,10.01,9.945,9.99,30197.0
2023-06-05,10.04,10.055,10.02,10.03,49057.0
2023-06-06,9.985,10.0,9.79,9.9,91143.0
2023-06-07,9.935,9.955,9.92,9.93,57819.0
2023-06-08,10.0,10.0,9.955,9.955,49983.0
2023-06-09,9.955,9.99,9.955,9.985,23224.0
2023-06-13,9.855,9.875,9.825,9.855,50343.0
2023-06-14,9.79,9.91,9.79,9.91,91556.0
2023-06-15,9.92,9.92,9.855,9.855,59525.0
2023-06-16,9.9,9.945,9.9,9.91,150075.0
2023-06-19,9.93,9.985,9.93,9.935,89397.0
2023-06-20,9.93,9.99,9.91,9.955,51598.0
2023-06-21,9.965,9.975,9.935,9.955,84862.0
2023-06-22,10.03,10.03,9.865,9.91,60604.0
2023-06-23,9.91,9.935,9.89,9.93,84054.0
2023-06-26,9.975,9.975,9.935,9.975,53762.0
2023-06-27,10.02,10.02,9.9,9.935,85189.0
2023-06-28,9.985,10.055,9.935,10.03,737343.0
2023-06-29,10.055,10.065,10.0,10.0,104031.0
2023-06-30,10.0,10.01,9.965,9.99,36076.0
2023-07-03,10.1,10.115,10.045,10.045,136981.0
2023-07-04,10.045,10.08,10.005,10.045,117884.0
2023-07-05,10.015,10.06,9.985,10.045,166458.0
2023-07-06,9.995,9.995,9.895,9.92,62231.0
2023-07-07,9.895,9.895,9.78,9.79,63348.0
2023-07-10,9.775,9.79,9.745,9.775,82804.0
2023-07-11,9.765,9.84,9.765,9.83,52873.0
2023-07-12,9.865,9.905,9.84,9.875,114754.0
2023-07-13,9.98,9.985,9.94,9.96,84365.0
2023-07-14,9.98,9.98,9.94,9.94,46029.0
2023-07-17,10.21,10.21,9.95,10.015,65172.0
2023-07-18,9.995,10.025,9.98,9.985,82093.0
2023-07-19,10.005,10.09,10.005,10.07,76466.0
2023-07-20,10.005,10.21,10.005,10.125,67270.0
2023-07-21,10.24,10.245,10.2,10.22,96757.0
2023-07-24,10.32,10.33,10.265,10.265,56333.0
2023-07-25,10.255,10.295,10.245,10.265,87411.0
2023-07-26,10.31,10.36,10.255,10.31,128813.0
2023-07-27,10.415,10.415,10.32,10.37,145292.0
2023-07-28,10.31,10.405,10.31,10.405,160925.0
2023-07-31,10.45,10.45,10.385,10.415,87978.0
2023-08-01,10.45,10.45,10.37,10.445,66737.0
2023-08-02,10.445,10.45,10.425,10.45,71121.0
2023-08-03,10.415,10.415,10.36,10.375,125487.0
2023-08-04,10.375,10.375,10.305,10.32,50469.0
2023-08-07,10.33,10.33,10.265,10.305,140750.0
2023-08-08,10.405,10.405,10.37,10.37,67703.0
2023-08-09,10.37,10.415,10.35,10.36,156533.0
2023-08-10,10.395,10.445,10.395,10.435,76421.0
2023-08-11,10.45,10.47,10.395,10.445,67232.0
2023-08-14,10.45,10.47,10.395,10.395,80925.0
2023-08-15,10.385,10.425,10.36,10.37,59066.0
2023-08-16,10.37,10.37,10.22,10.24,1870191.0
2023-08-17,10.34,10.34,10.21,10.275,124753.0
2023-08-18,10.24,10.245,10.22,10.23,53436.0
2023-08-21,10.18,10.22,10.18,10.21,42529.0
2023-08-22,10.21,10.23,10.19,10.22,56377.0
2023-08-23,10.2,10.2,10.145,10.2,1398754.0
2023-08-24,10.175,10.245,10.165,10.24,226509.0
2023-08-25,10.245,10.245,10.155,10.19,71592.0
2023-08-28,10.2,10.265,10.2,10.24,86308.0
2023-08-29,10.255,10.285,10.23,10.275,61496.0
2023-08-30,10.33,10.385,10.33,10.33,120219.0
2023-08-31,10.435,10.435,10.37,10.395,39100.0
2023-09-01,10.32,10.36,10.285,10.35,69490.0
2023-09-04,10.35,10.375,10.34,10.36,53807.0
2023-09-05,10.35,10.375,10.31,10.37,49140.0
2023-09-06,10.37,10.385,10.32,10.32,46396.0
2023-09-07,10.35,10.35,10.305,10.32,59104.0
2023-09-08,10.34,10.35,10.305,10.31,44094.0
2023-09-11,10.305,10.385,10.305,10.34,31455.0
2023-09-12,10.37,10.385,10.36,10.375,72773.0
2023-09-13,10.33,10.385,10.33,10.37,22462.0
2023-09-14,10.395,10.415,10.365,10.405,44336.0
2023-09-15,10.415,10.555,10.415,10.51,46689.0
2023-09-18,10.525,10.565,10.5,10.525,37852.0
2023-09-19,10.51,10.51,10.445,10.46,52936.0
2023-09-20,10.45,10.45,10.395,10.415,47091.0
2023-09-21,10.445,10.49,10.435,10.45,56627.0
2023-09-22,10.46,10.46,10.375,10.395,34502.0
2023-09-25,10.385,10.385,10.33,10.35,49977.0
2023-09-26,10.33,10.33,10.265,10.295,49012.0
2023-09-27,10.275,10.31,10.24,10.295,44292.0
2023-09-28,10.32,10.34,10.275,10.31,16996.0
2023-09-29,10.275,10.285,10.23,10.265,46445.0
2023-10-02,10.265,10.31,10.24,10.31,24731.0
2023-10-03,10.165,10.18,10.145,10.175,12671.0
2023-10-04,10.22,10.22,10.145,10.175,36503.0
2023-10-05,10.145,10.145,10.115,10.115,25508.0
2023-10-06,10.135,10.19,10.135,10.18,31332.0
2023-10-09,10.21,10.255,10.2,10.255,49576.0
2023-10-10,10.24,10.275,10.22,10.275,51356.0
2023-10-11,10.36,10.425,10.35,10.415,75920.0
2023-10-12,10.445,10.5,10.445,10.46,53923.0
2023-10-13,10.5,10.535,10.5,10.51,51349.0
2023-10-16,10.45,10.5,10.445,10.46,80474.0
2023-10-17,10.46,10.51,10.445,10.46,50286.0
2023-10-18,10.565,10.565,10.445,10.48,64199.0
2023-10-19,10.375,10.425,10.36,10.375,43125.0
2023-10-20,10.24,10.275,10.22,10.245,47871.0
2023-10-23,10.22,10.22,10.155,10.155,27300.0
2023-10-24,10.175,10.18,10.115,10.145,42633.0
2023-10-25,10.11,10.11,10.035,10.07,23732.0
2023-10-26,10.125,10.165,10.115,10.155,93672.0
2023-10-27,10.08,10.08,10.045,10.06,35148.0
2023-10-30,9.97,9.97,9.915,9.92,42932.0
2023-10-31,10.005,10.015,9.97,10.005,23553.0
2023-11-01,10.07,10.07,9.985,10.045,39940.0
2023-11-02,10.025,10.025,9.96,9.995,86180.0
2023-11-03,10.125,10.135,10.1,10.115,50236.0
2023-11-06,10.09,10.09,10.025,10.045,127320.0
2023-11-07,10.08,10.145,10.06,10.145,21770.0
2023-11-08,10.145,10.145,10.06,10.06,120651.0
2023-11-09,10.125,10.125,10.09,10.11,95464.0
2023-11-10,10.165,10.19,10.145,10.165,18905.0
2023-11-13,10.19,10.19,10.1,10.1,85289.0
2023-11-14,10.18,10.23,10.18,10.19,40552.0
2023-11-15,10.19,10.23,10.19,10.2,73403.0
2023-11-16,10.2,10.24,10.18,10.21,38694.0
2023-11-17,10.21,10.22,10.19,10.21,20332.0
2023-11-20,10.255,10.295,10.23,10.24,52981.0
2023-11-21,10.24,10.24,10.2,10.2,55025.0
2023-11-22,10.22,10.265,10.22,10.255,58643.0
2023-11-23,10.245,10.245,10.19,10.22,428043.0
2023-11-24,10.22,10.265,10.21,10.22,56291.0
2023-11-27,10.255,10.285,10.245,10.245,38146.0
2023-11-28,10.24,10.24,10.18,10.18,60917.0
2023-11-29,10.19,10.21,10.165,10.18,45582.0
2023-11-30,10.155,10.22,10.155,10.175,51201.0
2023-12-01,10.2,10.275,10.2,10.245,50076.0
2023-12-04,10.275,10.285,10.22,10.285,27116.0
2023-12-05,10.275,10.33,10.24,10.32,81867.0
2023-12-06,10.33,10.33,10.285,10.32,81189.0
2023-12-07,10.32,10.32,10.275,10.31,25720.0
2023-12-08,10.285,10.295,10.255,10.255,35660.0
2023-12-11,10.305,10.37,10.305,10.37,79045.0
2023-12-12,10.33,10.37,10.32,10.34,37662.0
2023-12-13,10.385,10.385,10.34,10.34,81807.0
2023-12-14,10.35,10.35,10.255,10.275,52785.0
2023-12-15,10.34,10.445,10.34,10.425,42903.0
2023-12-18,10.255,10.265,10.23,10.245,56880.0
2023-12-19,10.285,10.31,10.275,10.295,53227.0
2023-12-20,10.33,10.34,10.285,10.32,62596.0
2023-12-21,10.33,10.33,10.295,10.295,90324.0
2023-12-22,10.31,10.32,10.285,10.32,50327.0
2023-12-27,10.34,10.35,10.31,10.34,41864.0
2023-12-28,10.37,10.415,10.335,10.415,86629.0
2023-12-29,10.38,10.38,10.31,10.35,25880.0
2024-01-02,10.535,10.535,10.365,10.365,27110.0
2024-01-03,10.365,10.365,10.3,10.3,19890.0
2024-01-04,10.385,10.39,10.23,10.345,189169.0
2024-01-05,10.375,10.46,10.375,10.44,22817.0
2024-01-08,10.42,10.43,10.39,10.41,30956.0
2024-01-09,10.46,10.505,10.46,10.48,35444.0
2024-01-10,10.505,10.505,10.39,10.39,24012.0
2024-01-11,10.41,10.46,10.41,10.44,28114.0
2024-01-12,10.385,10.4,10.365,10.39,22078.0
2024-01-15,10.495,10.495,10.385,10.42,53158.0
2024-01-16,10.42,10.78,10.375,10.385,50406.0
2024-01-17,10.375,10.375,10.315,10.335,37852.0
2024-01-18,10.325,10.335,10.29,10.3,45813.0
2024-01-19,10.335,10.365,10.335,10.335,27349.0
2024-01-22,10.315,10.355,10.315,10.355,14509.0
2024-01-23,10.375,10.4,10.345,10.355,53184.0
2024-01-24,10.41,10.41,10.365,10.385,38760.0
2024-01-25,10.485,10.485,10.39,10.4,30582.0
2024-01-29,10.545,10.57,10.525,10.535,66985.0
2024-01-30,10.555,10.58,10.535,10.58,44601.0
2024-01-31,10.6,10.61,10.57,10.61,87013.0
2024-02-01,10.545,10.58,10.525,10.58,44384.0
2024-02-02,10.59,10.655,10.59,10.62,46051.0
2024-02-05,10.655,10.655,10.58,10.59,20495.0
2024-02-06,10.6,10.6,10.535,10.555,48512.0
2024-02-07,10.65,10.675,10.64,10.65,32597.0
2024-02-08,10.64,10.65,10.59,10.61,39624.0
2024-02-09,10.59,10.63,10.59,10.61,24723.0
2024-02-12,10.555,10.565,10.525,10.545,28009.0
2024-02-13,10.525,10.555,10.495,10.505,48393.0
2024-02-14,10.505,10.505,10.45,10.485,94308.0
2024-02-15,10.505,10.555,10.505,10.515,31915.0
2024-02-16,10.565,10.62,10.565,10.58,32427.0
2024-02-19,10.62,10.685,10.62,10.665,31631.0
2024-02-20,10.685,10.705,10.665,10.665,33151.0
2024-02-21,10.695,10.695,10.64,10.665,30958.0
2024-02-22,10.685,10.685,10.59,10.59,140809.0
2024-02-23,10.715,10.715,10.57,10.6,2100649.0
2024-02-26,10.65,10.665,10.61,10.62,355499.0
2024-02-27,10.65,10.705,10.62,10.62,130704.0
2024-02-28,10.65,10.675,10.64,10.655,152003.0
2024-02-29,10.6,10.62,10.58,10.59,301670.0
2024-03-01,10.6,10.675,10.6,10.675,65389.0
2024-03-04,10.655,10.665,10.62,10.65,46907.0
2024-03-05,10.64,10.665,10.63,10.63,21303.0
2024-03-06,10.63,10.695,10.63,10.675,42684.0
2024-03-07,10.65,10.665,10.63,10.63,39956.0
2024-03-08,10.695,10.695,10.665,10.685,175129.0
2024-03-11,10.63,10.665,10.63,10.65,151232.0
2024-03-12,10.695,10.75,10.695,10.735,13250.0
2024-03-13,10.75,10.8,10.75,10.76,96255.0
2024-03-14,10.77,10.81,10.77,10.8,98275.0
2024-03-15,10.79,10.8,10.75,10.77,37936.0
2024-03-18,10.76,10.81,10.75,10.77,23325.0
2024-03-19,10.76,10.78,10.725,10.75,30596.0
2024-03-20,10.79,10.83,10.79,10.83,41238.0
2024-03-21,10.83,10.855,10.8,10.83,56462.0
2024-03-22,10.905,10.96,10.905,10.96,29036.0
2024-03-25,10.99,11.045,10.98,10.98,50361.0
2024-03-26,11.065,11.065,10.95,10.95,44933.0
2024-03-27,10.98,11.035,10.98,11.01,55305.0
2024-03-28,11.01,11.095,11.01,11.095,131058.0
2024-04-02,11.11,11.16,11.065,11.095,159556.0
2024-04-03,11.045,11.045,10.97,10.97,41464.0
2024-04-04,11.0,11.025,10.97,11.0,40725.0
2024-04-05,10.95,10.96,10.855,10.865,18483.0
2024-04-08,10.94,10.98,10.915,10.93,21222.0
2024-04-09,10.96,10.96,10.93,10.95,39762.0
2024-04-10,10.93,11.0,10.93,10.98,21492.0
2024-04-11,11.01,11.075,11.01,11.055,60789.0
2024-04-12,11.025,11.025,10.99,11.015,23764.0
2024-04-15,11.015,11.045,11.01,11.025,30068.0
2024-04-16,11.01,11.035,10.95,11.0,21739.0
2024-04-17,11.01,11.01,10.93,10.96,35980.0
2024-04-18,10.98,11.015,10.97,10.99,24774.0
2024-04-19,10.98,10.98,10.885,10.93,40942.0
2024-04-22,11.035,11.075,11.015,11.055,44035.0
2024-04-23,11.095,11.15,11.095,11.15,39494.0
2024-04-24,11.17,11.19,11.13,11.17,62276.0
2024-04-26,11.16,11.275,11.16,11.235,146317.0
2024-04-29,11.3,11.33,11.245,11.28,135566.0
2024-04-30,11.28,11.3,11.235,11.29,104546.0
2024-05-01,11.29,11.35,11.29,11.31,17549.0
2024-05-02,11.265,11.31,11.245,11.275,48364.0
2024-05-03,11.29,11.32,11.275,11.275,20213.0
2024-05-06,11.28,11.31,11.265,11.31,54805.0
2024-05-07,11.35,11.415,11.35,11.385,49671.0
2024-05-08,11.405,11.455,11.385,11.415,40680.0
2024-05-09,11.46,11.52,11.455,11.49,50447.0
2024-05-10,11.53,11.555,11.51,11.545,21233.0
2024-05-13,11.565,11.595,11.54,11.585,49446.0
2024-05-14,11.565,11.575,11.53,11.575,79669.0
2024-05-15,11.575,11.65,11.575,11.625,39639.0
2024-05-16,11.585,11.66,11.575,11.65,51128.0
2024-05-17,11.625,11.625,11.545,11.605,18367.0
2024-05-20,11.625,11.625,11.575,11.605,27616.0
2024-05-21,11.63,11.63,11.575,11.615,40554.0
2024-05-22,11.64,11.69,11.625,11.64,41523.0
2024-05-23,11.64,11.7,11.64,11.65,51868.0
2024-05-24,11.575,11.595,11.51,11.52,48137.0
2024-05-27,11.595,11.595,11.545,11.575,15797.0
2024-05-28,11.565,11.605,11.545,11.545,25781.0
2024-05-29,11.425,11.52,11.415,11.415,22608.0
2024-05-30,11.33,11.405,11.33,11.34,24542.0
2024-05-31,11.435,11.49,11.425,11.435,32595.0
2024-06-03,11.53,11.63,11.53,11.605,35201.0
2024-06-04,11.5,11.53,11.455,11.47,14990.0
2024-06-05,11.545,11.545,11.48,11.5,19373.0
2024-06-06,11.5,11.565,11.49,11.53,19991.0
2024-06-07,11.63,11.63,11.53,11.54,26523.0
2024-06-11,11.615,11.615,11.5,11.565,33031.0
2024-06-12,11.435,11.455,11.405,11.415,28985.0
2024-06-13,11.5,11.5,11.415,11.425,130280.0
2024-06-14,11.435,11.455,11.385,11.435,29829.0
2024-06-17,11.405,11.455,11.385,11.435,13268.0
2024-06-18,11.435,11.445,11.365,11.365,41568.0
2024-06-19,11.365,11.385,11.31,11.35,27090.0
2024-06-20,11.34,11.405,11.34,11.395,29963.0
2024-06-21,11.435,11.455,11.405,11.405,35895.0
2024-06-24,11.405,11.405,11.34,11.385,31908.0
2024-06-25,11.51,11.52,11.455,11.49,40056.0
2024-06-26,11.455,11.455,11.385,11.4,22909.0
2024-06-27,11.36,11.36,11.3,11.33,71633.0
2024-06-28,11.37,11.385,11.32,11.36,81971.0
2024-07-01,11.59,11.59,10.99,11.355,36008.0
2024-07-02,11.3,11.31,11.24,11.27,206255.0
2024-07-03,11.28,11.3,11.22,11.3,24549.0
2024-07-04,11.3,11.31,11.26,11.27,19484.0
2024-07-05,11.405,11.405,11.355,11.355,18547.0
2024-07-08,11.385,11.385,11.27,11.28,15450.0
2024-07-09,11.315,11.335,11.3,11.315,32603.0
2024-07-10,11.25,11.26,11.2,11.2,26756.0
2024-07-11,11.325,11.355,11.325,11.355,29793.0
2024-07-12,11.415,11.435,11.405,11.425,23654.0
2024-07-15,11.48,11.48,11.445,11.46,28603.0
2024-07-16,11.405,11.405,11.375,11.395,50090.0
2024-07-17,11.49,11.49,11.445,11.46,33899.0
2024-07-18,11.53,11.59,11.52,11.53,29559.0
2024-07-19,11.49,11.49,11.435,11.49,87191.0
2024-07-22,11.49,11.53,11.48,11.53,45774.0
2024-07-23,11.615,11.635,11.58,11.58,31824.0
2024-07-24,11.58,11.59,11.54,11.58,45209.0
2024-07-25,11.595,11.665,11.59,11.645,36049.0
2024-07-26,11.74,11.76,11.695,11.695,62473.0
2024-07-29,11.85,11.905,11.85,11.87,38943.0
2024-07-30,11.82,11.82,11.77,11.8,35282.0
2024-07-31,11.86,11.995,11.83,11.995,58326.0
2024-08-01,11.975,12.005,11.895,11.975,60703.0
2024-08-02,11.85,11.85,11.735,11.735,67680.0
2024-08-05,11.695,11.725,11.57,11.675,62161.0
2024-08-06,11.49,11.57,11.445,11.56,60988.0
2024-08-07,11.415,11.485,11.395,11.435,32811.0
2024-08-08,11.425,11.48,11.415,11.415,33823.0
2024-08-09,11.54,11.54,11.415,11.49,33216.0
2024-08-12,11.59,11.625,11.58,11.61,34323.0
2024-08-13,11.635,11.665,11.605,11.605,27096.0
2024-08-14,11.685,11.76,11.645,11.715,115643.0
2024-08-15,11.78,11.84,11.76,11.76,40683.0
2024-08-16,11.935,11.945,11.85,11.86,33302.0
2024-08-19,11.85,11.85,11.76,11.82,26266.0
2024-08-20,11.8,11.87,11.77,11.81,41460.0
2024-08-21,11.705,11.75,11.665,11.74,34349.0
2024-08-22,11.77,11.83,11.77,11.78,24809.0
2024-08-23,11.87,11.925,11.87,11.915,69443.0
2024-08-26,11.925,11.925,11.875,11.925,28210.0
2024-08-27,11.925,11.975,11.905,11.965,31298.0
2024-08-28,11.985,11.995,11.935,11.975,25862.0
2024-08-29,11.925,11.955,11.905,11.935,23438.0
2024-08-30,11.945,12.005,11.935,11.985,29947.0
2024-09-02,11.985,11.995,11.925,11.995,34927.0
2024-09-03,11.945,12.005,11.875,11.955,31334.0
2024-09-04,11.875,11.895,11.82,11.82,44634.0
2024-09-05,11.905,11.915,11.84,11.895,94697.0
2024-09-06,11.87,11.895,11.81,11.86,39160.0
2024-09-09,11.85,11.905,11.82,11.895,29161.0
2024-09-10,11.945,11.945,11.85,11.86,26208.0
2024-09-11,11.83,11.885,11.83,11.885,23553.0
2024-09-12,11.875,11.895,11.84,11.875,69766.0
2024-09-13,11.895,11.895,11.83,11.87,28965.0
2024-09-16,11.87,11.935,11.87,11.915,21035.0
2024-09-17,11.975,12.005,11.945,11.995,27559.0
2024-09-18,11.895,11.905,11.85,11.895,61243.0
2024-09-19,11.895,11.935,11.875,11.905,63659.0
2024-09-20,11.955,11.955,11.875,11.905,16794.0
2024-09-23,11.84,11.85,11.79,11.835,30251.0
2024-09-24,11.82,11.915,11.82,11.905,30805.0
2024-09-25,11.83,11.84,11.78,11.79,20096.0
2024-09-26,11.875,11.915,11.87,11.915,15641.0
2024-09-27,11.8,11.895,11.8,11.87,16358.0
2024-09-30,11.85,11.87,11.8,11.82,19836.0
2024-10-01,11.77,11.78,11.725,11.75,35005.0
2024-10-02,11.75,11.78,11.735,11.78,32097.0
2024-10-03,11.75,11.75,11.705,11.73,22285.0
2024-10-04,11.695,11.705,11.655,11.695,30795.0
2024-10-07,11.83,11.84,11.77,11.77,18598.0
2024-10-08,11.84,11.85,11.79,11.83,54595.0
2024-10-09,11.75,11.77,11.715,11.725,51191.0
2024-10-10,11.875,11.875,11.81,11.83,29101.0
2024-10-11,11.82,11.82,11.75,11.78,24523.0
2024-10-14,11.79,11.8,11.74,11.74,28817.0
2024-10-15,11.82,11.925,11.82,11.895,57592.0
2024-10-16,11.875,11.885,11.83,11.84,20832.0
2024-10-17,11.935,12.015,11.925,11.955,13494.0
2024-10-18,12.05,12.05,11.935,11.945,32697.0
2024-10-21,11.995,12.015,11.975,11.995,64520.0
2024-10-22,11.925,11.985,11.875,11.905,25095.0
2024-10-23,11.915,11.925,11.85,11.85,76661.0
2024-10-24,11.83,11.885,11.83,11.87,21026.0
2024-10-25,11.885,11.945,11.885,11.895,25034.0
2024-10-28,11.885,11.975,11.885,11.925,28012.0
2024-10-29,11.985,12.07,11.985,12.06,30347.0
2024-10-30,12.03,12.03,11.945,11.955,27059.0
2024-10-31,11.86,11.885,11.81,11.84,51012.0
2024-11-01,11.77,11.77,11.685,11.74,20931.0
2024-11-04,11.86,11.875,11.78,11.83,17088.0
2024-11-05,11.83,11.885,11.81,11.85,25167.0
2024-11-06,11.85,11.945,11.81,11.81,23775.0
2024-11-07,11.81,11.84,11.715,11.725,130286.0
2024-11-08,11.76,11.77,11.725,11.725,21811.0
2024-11-11,11.74,11.74,11.675,11.685,29410.0
2024-11-12,11.735,11.735,11.695,11.715,32255.0
2024-11-13,11.595,11.595,11.55,11.59,36966.0
2024-11-14,11.685,11.685,11.595,11.595,40080.0
2024-11-15,11.595,11.675,11.59,11.59,158008.0
2024-11-18,11.685,11.685,11.59,11.605,16891.0
2024-11-19,11.595,11.675,11.595,11.665,27798.0
2024-11-20,11.655,11.655,11.54,11.55,31598.0
2024-11-21,11.58,11.615,11.55,11.595,26214.0
2024-11-22,11.595,11.675,11.595,11.635,33711.0
2024-11-25,11.74,11.8,11.725,11.74,37038.0
2024-11-26,11.77,11.81,11.735,11.77,18938.0
2024-11-27,11.79,11.85,11.79,11.82,29581.0
2024-11-28,11.875,11.935,11.875,11.935,28332.0
2024-11-29,11.935,11.965,11.875,11.885,34134.0
2024-12-02,12.015,12.015,11.885,11.925,35555.0
2024-12-03,11.975,12.005,11.955,11.955,39927.0
2024-12-04,11.975,12.12,11.975,12.09,33914.0
2024-12-05,12.1,12.165,12.08,12.12,27203.0
2024-12-06,12.1,12.165,12.1,12.14,23801.0
2024-12-09,12.285,12.285,12.13,12.15,18420.0
2024-12-10,12.15,12.205,12.12,12.195,36811.0
2024-12-11,12.215,12.215,12.11,12.15,56544.0
2024-12-12,12.215,12.245,12.15,12.165,30647.0
2024-12-13,12.165,12.175,12.11,12.11,111063.0
2024-12-16,12.11,12.13,12.06,12.06,95576.0
2024-12-17,12.09,12.09,12.04,12.07,55274.0
2024-12-18,12.08,12.13,12.05,12.09,50125.0
2024-12-19,12.1,12.1,12.03,12.09,72768.0
2024-12-20,12.02,12.02,11.885,11.895,39514.0
2024-12-23,11.995,11.995,11.935,11.965,21300.0
2024-12-24,12.005,12.07,11.995,12.05,16352.0
2024-12-27,12.04,12.11,11.955,12.04,14036.0
2024-12-30,12.07,12.13,12.03,12.03,9173.0
2024-12-31,12.03,12.08,12.01,12.02,21560.0
2025-01-02,12.315,12.315,12.085,12.1,9085.0
2025-01-03,12.11,12.12,12.055,12.075,18490.0
2025-01-06,12.1,12.12,12.065,12.075,12469.0
2025-01-07,12.13,12.14,12.055,12.055,16943.0
2025-01-08,12.12,12.19,12.1,12.14,21364.0
2025-01-09,12.13,12.13,12.065,12.065,21919.0
2025-01-10,12.085,12.17,12.085,12.1,19432.0
2025-01-13,12.065,12.075,11.955,12.005,29093.0
2025-01-14,11.985,12.005,11.925,11.935,25516.0
2025-01-15,12.055,12.055,11.905,11.915,21812.0
2025-01-16,12.055,12.065,12.005,12.035,10726.0
2025-01-17,12.18,12.23,12.18,12.2,19313.0
2025-01-20,12.24,12.3,12.24,12.26,28113.0
2025-01-21,12.315,12.365,12.28,12.315,51579.0
2025-01-22,12.315,12.425,12.315,12.375,5851.0
2025-01-23,12.325,12.325,12.27,12.27,17527.0
2025-01-24,12.355,12.415,12.345,12.355,27687.0
2025-01-28,12.405,12.505,12.405,12.505,10685.0
2025-01-29,12.515,12.58,12.485,12.535,35470.0
2025-01-30,12.525,12.61,12.495,12.6,63725.0
2025-01-31,12.7,12.785,12.69,12.69,50061.0
2025-02-03,12.57,12.71,12.475,12.6,226339.0
2025-02-04,12.6,12.69,12.59,12.59,30271.0
2025-02-05,12.58,12.58,12.525,12.525,15891.0
2025-02-06,12.64,12.74,12.64,12.7,12797.0
2025-02-07,12.73,12.73,12.64,12.65,17058.0
2025-02-10,12.63,12.7,12.63,12.67,25253.0
2025-02-11,12.69,12.75,12.69,12.74,19929.0
2025-02-12,12.805,12.805,12.75,12.765,11280.0
2025-02-13,12.915,12.925,12.845,12.845,20655.0
2025-02-14,12.855,12.875,12.795,12.845,32598.0
2025-02-17,12.835,12.865,12.67,12.67,30297.0
2025-02-18,12.835,12.865,12.775,12.775,22988.0
2025-02-19,12.795,12.855,12.76,12.76,22790.0
2025-02-20,12.765,12.765,12.67,12.68,10896.0
2025-02-21,12.7,12.7,12.61,12.61,24688.0
2025-02-24,12.62,12.76,12.62,12.7,30605.0
2025-02-25,13.04,13.04,12.66,12.69,55742.0
2025-02-26,12.825,12.885,12.795,12.845,15751.0
2025-02-27,12.885,12.975,12.885,12.965,19183.0
2025-02-28,13.02,13.09,12.985,12.985,18199.0
2025-03-03,13.17,13.285,13.17,13.245,22029.0
2025-03-04,13.295,13.395,13.295,13.375,45055.0
2025-03-05,13.355,13.355,13.275,13.285,15813.0
2025-03-06,13.265,13.275,13.21,13.225,43702.0
2025-03-07,13.1,13.14,13.01,13.07,21087.0
2025-03-10,13.21,13.335,13.19,13.21,18757.0
2025-03-11,13.09,13.14,13.0,13.12,31908.0
2025-03-12,13.02,13.02,12.945,12.945,19264.0
2025-03-13,12.975,13.02,12.945,13.0,23513.0
2025-03-14,13.12,13.13,13.03,13.08,47272.0
2025-03-17,13.12,13.15,13.08,13.15,31850.0
2025-03-18,13.15,13.18,13.12,13.17,40897.0
2025-03-19,13.21,13.245,13.19,13.22,36217.0
2025-03-20,13.275,13.325,13.22,13.22,58844.0
2025-03-21,13.305,13.345,13.295,13.315,10910.0
2025-03-24,13.285,13.285,13.235,13.285,50671.0
2025-03-25,13.21,13.235,13.12,13.12,19020.0
2025-03-26,13.225,13.285,13.21,13.245,21736.0
2025-03-27,13.22,13.235,13.18,13.22,17619.0
2025-03-28,13.295,13.325,13.21,13.315,13324.0
2025-03-31,13.255,13.295,13.215,13.245,42918.0
2025-04-01,13.245,13.325,13.245,13.305,43191.0
2025-04-02,13.255,13.255,13.16,13.16,27647.0
2025-04-03,13.09,13.2,12.985,13.1,20767.0
2025-04-04,13.11,13.235,13.02,13.235,18612.0
2025-04-07,12.56,12.69,12.425,12.63,80562.0
2025-04-08,12.435,12.66,12.26,12.29,49988.0
2025-04-09,12.375,12.375,12.23,12.29,37043.0
2025-04-10,12.73,12.935,12.475,12.475,113862.0
2025-04-11,12.375,12.56,12.25,12.56,37139.0
2025-04-14,12.66,12.66,12.57,12.58,23961.0
2025-04-15,12.67,12.69,12.59,12.63,24498.0
2025-04-16,12.76,12.865,12.76,12.785,18082.0
2025-04-17,12.795,12.905,12.73,12.885,26291.0
2025-04-22,12.825,12.905,12.795,12.825,21998.0
2025-04-23,13.16,13.16,13.07,13.07,27019.0
2025-04-24,13.14,13.15,13.07,13.14,15085.0
2025-04-28,13.18,13.19,13.09,13.09,33351.0
2025-04-29,13.14,13.225,13.14,13.19,53062.0
2025-04-30,13.325,13.345,13.21,13.21,21309.0
2025-05-01,13.21,13.265,13.18,13.245,147643.0
2025-05-02,13.225,13.315,13.16,13.245,184280.0
2025-05-05,13.275,13.315,13.16,13.16,83604.0
2025-05-06,13.295,13.315,13.245,13.245,115001.0
2025-05-07,13.255,13.255,13.2,13.235,46963.0
2025-05-08,13.295,13.365,13.255,13.345,146769.0
2025-05-09,13.325,13.325,13.225,13.285,102658.0
2025-05-12,13.305,13.325,13.255,13.285,103810.0
2025-05-13,13.305,13.355,13.2,13.21,63283.0
2025-05-14,13.19,13.225,13.16,13.2,48485.0
2025-05-15,13.255,13.285,13.22,13.265,51976.0
2025-05-16,13.46,13.5,13.415,13.445,34747.0
2025-05-19,13.51,13.55,13.46,13.47,36218.0
2025-05-20,13.57,13.66,13.56,13.66,38836.0
2025-05-21,13.705,13.765,13.705,13.735,48473.0
2025-05-22,13.695,13.715,13.64,13.66,17934.0
2025-05-23,13.705,13.795,13.705,13.745,23999.0
2025-05-26,13.785,13.785,13.65,13.705,128236.0
2025-05-27,13.795,13.835,13.785,13.795,43636.0
2025-05-28,13.885,13.885,13.805,13.825,16047.0
2025-05-29,13.885,13.885,13.795,13.845,38152.0
2025-05-30,13.765,13.785,13.735,13.765,39691.0
2025-06-02,13.885,13.885,13.745,13.78,37458.0
2025-06-03,13.825,13.845,13.785,13.815,32954.0
2025-06-04,13.865,13.865,13.795,13.845,16744.0
2025-06-05,13.845,13.845,13.795,13.805,22712.0
2025-06-06,13.825,13.825,13.775,13.785,22715.0
2025-06-10,13.805,13.84,13.755,13.785,172184.0
2025-06-11,13.785,13.805,13.755,13.775,27344.0
2025-06-12,13.815,13.92,13.815,13.885,32203.0
2025-06-13,13.94,13.95,13.865,13.9,47759.0
2025-06-16,13.9,13.92,13.855,13.865,18875.0
2025-06-17,13.855,13.865,13.735,13.745,91907.0
2025-06-18,13.745,13.795,13.66,13.705,525370.0
2025-06-19,13.675,13.745,13.66,13.695,85043.0
2025-06-20,13.735,13.765,13.695,13.725,46392.0
2025-06-23,13.775,13.775,13.63,13.725,49836.0
2025-06-24,13.765,13.795,13.745,13.775,34496.0
2025-06-25,13.815,13.815,13.735,13.785,32932.0
2025-06-26,13.765,13.765,13.67,13.675,117017.0
2025-06-27,13.825,13.825,13.725,13.765,86434.0
2025-06-30,13.835,13.865,13.795,13.815,56884.0
2025-07-01,14.12,14.12,13.72,13.74,122861.0
2025-07-02,13.8,13.8,13.73,13.79,35549.0
2025-07-03,13.79,13.79,13.65,13.72,86360.0
2025-07-04,13.8,13.8,13.69,13.69,88153.0
2025-07-07,13.88,13.88,13.75,13.8,78912.0
2025-07-08,13.78,13.8,13.69,13.73,98576.0
2025-07-09,13.87,13.87,13.76,13.83,75029.0
2025-07-10,13.83,13.89,13.83,13.89,56127.0
2025-07-11,13.9,13.9,13.82,13.83,37982.0
2025-07-14,13.72,13.77,13.71,13.71,36081.0
2025-07-15,13.9,13.9,13.84,13.84,44268.0
2025-07-16,13.83,13.83,13.72,13.72,43372.0
2025-07-17,13.81,13.91,13.81,13.89,55887.0
2025-07-18,13.92,13.95,13.88,13.9,42661.0
2025-07-21,13.89,13.89,13.85,13.87,18353.0
2025-07-22,13.87,13.94,13.87,13.91,38961.0
2025-07-23,14.06,14.06,13.97,13.97,39583.0
2025-07-24,14.03,14.05,13.97,13.98,25015.0
2025-07-25,14.04,14.06,14.0,14.05,20932.0
2025-07-28,14.08,14.08,14.01,14.04,29604.0
2025-07-29,13.96,13.96,13.92,13.95,38568.0
2025-07-30,14.09,14.09,14.02,14.05,52647.0
2025-07-31,14.12,14.12,14.02,14.04,43755.0
2025-08-01,14.04,14.04,13.97,13.97,207850.0
2025-08-04,14.03,14.03,13.94,13.98,30447.0
2025-08-05,14.06,14.12,14.05,14.12,11311.0
2025-08-06,14.11,14.11,14.06,14.1,37813.0
2025-08-07,14.1,14.1,14.05,14.08,23533.0
2025-08-08,14.18,14.18,14.05,14.08,39508.0
2025-08-11,14.16,14.16,14.05,14.07,24690.0
2025-08-12,14.16,14.19,14.1,14.17,35848.0
2025-08-13,14.2,14.25,14.2,14.225,41254.0
2025-08-14,14.24,14.3,14.24,14.26,47401.0
2025-08-15,14.43,14.49,14.43,14.47,24823.0
2025-08-18,14.38,14.38,14.33,14.35,28233.0
2025-08-19,14.4,14.4,14.34,14.36,21749.0
2025-08-20,14.39,14.5,14.39,14.48,37438.0
2025-08-21,14.7,14.71,14.65,14.66,23064.0
2025-08-22,14.69,14.69,14.61,14.64,33436.0
2025-08-25,14.79,14.79,14.59,14.63,89437.0
2025-08-26,14.57,14.58,14.52,14.54,52591.0
2025-08-27,14.6,14.6,14.49,14.52,64112.0
2025-08-28,14.47,14.5,14.43,14.45,60159.0
2025-08-29,14.39,14.39,14.33,14.35,34322.0
2025-09-01,14.34,14.34,14.29,14.3,47431.0
2025-09-02,14.3,14.36,14.29,14.33,62693.0
2025-09-03,14.19,14.19,14.08,14.09,101389.0
2025-09-04,14.17,14.26,14.17,14.22,51934.0
2025-09-05,14.31,14.35,14.3,14.35,43602.0
2025-09-08,14.39,14.39,14.27,14.29,90486.0
2025-09-09,14.29,14.31,14.25,14.26,51105.0
2025-09-10,14.29,14.34,14.27,14.31,39495.0
2025-09-11,14.27,14.28,14.23,14.255,32876.0
2025-09-12,14.29,14.32,14.26,14.28,45394.0
2025-09-15,14.26,14.26,14.21,14.26,39972.0
2025-09-16,14.3,14.3,14.23,14.26,52285.0
2025-09-17,14.19,14.2,14.11,14.17,15369.0
2025-09-18,14.33,14.33,14.2,14.24,28324.0
2025-09-19,14.38,14.38,14.24,14.28,30639.0
2025-09-22,14.23,14.24,14.16,14.18,43009.0
2025-09-23,14.24,14.31,14.24,14.29,34977.0
2025-09-24,14.23,14.23,14.15,14.16,35942.0
2025-09-25,14.3,14.3,14.18,14.19,25822.0
2025-09-26,14.2,14.23,14.18,14.21,21460.0
2025-09-29,14.32,14.39,14.32,14.36,23188.0
2025-09-30,14.32,14.33,14.25,14.26,39175.0
2025-10-01,14.29,14.41,14.29,14.38,40985.0
2025-10-02,14.5,14.58,14.5,14.54,126065.0
2025-10-03,14.51,14.53,14.47,14.5,23641.0
2025-10-06,14.54,14.62,14.54,14.58,25279.0
2025-10-07,14.73,14.73,14.52,14.55,16178.0
2025-10-08,14.55,14.63,14.55,14.61,22942.0
2025-10-09,14.7,14.7,14.53,14.54,18117.0
2025-10-10,14.54,14.63,14.5,14.5,13387.0
2025-10-13,14.6,14.65,14.53,14.53,27337.0
2025-10-14,14.68,14.68,14.56,14.64,31402.0
2025-10-15,14.71,14.71,14.63,14.67,57009.0
2025-10-16,14.61,14.71,14.61,14.66,28206.0
2025-10-17,14.7,14.7,14.6,14.66,42822.0
2025-10-20,14.65,14.65,14.55,14.6,615023.0
2025-10-21,14.63,14.66,14.61,14.65,117986.0
2025-10-22,14.65,14.65,14.59,14.63,56017.0
2025-10-23,14.79,14.79,14.73,14.74,20048.0
2025-10-24,14.79,14.82,14.77,14.82,27736.0
2025-10-27,14.88,14.89,14.82,14.85,43482.0
2025-10-28,14.89,14.89,14.8,14.81,102962.0
2025-10-29,14.86,14.86,14.68,14.68,41698.0
2025-10-30,14.69,14.76,14.69,14.71,31716.0
2025-10-31,14.78,14.82,14.73,14.76,85163.0
2025-11-03,14.71,14.79,14.71,14.73,53060.0
2025-11-04,14.83,14.83,14.65,14.67,20744.0
2025-11-05,14.68,14.7,14.62,14.64,95341.0
2025-11-06,14.77,14.82,14.77,14.77,18200.0
2025-11-07,14.91,14.91,14.82,14.82,25685.0
2025-11-10,14.91,14.94,14.83,14.83,32587.0
2025-11-11,15.06,15.06,14.93,14.99,22368.0
2025-11-12,15.1,15.1,15.03,15.06,15702.0
2025-11-13,15.15,15.15,14.95,14.98,31743.0
2025-11-14,14.97,14.97,14.82,14.84,22098.0
2025-11-17,14.84,14.84,14.73,14.77,45074.0
2025-11-18,14.77,14.77,14.66,14.67,28096.0
2025-11-19,14.69,14.69,14.59,14.6,28369.0
2025-11-20,14.61,14.64,14.55,14.57,115572.0
2025-11-21,14.61,14.61,14.46,14.48,127996.0
2025-11-24,14.39,14.76,14.39,14.67,48646.0
2025-11-25,14.7,14.7,14.6,14.63,24894.0
2025-11-26,14.8,14.88,14.75,14.76,89219.0