Date,Open,High,Low,Close,Volume
2019-08-02,7.161609927141833,7.161609927141833,7.161609927141833,7.161609927141833,0.0
2019-08-05,7.054669185804482,7.054669185804482,7.054669185804482,7.054669185804482,0.0
2019-08-06,7.096107719013505,7.096107719013505,7.096107719013505,7.096107719013505,261.0
2019-08-07,7.097450425400102,7.097450425400102,7.097450425400102,7.097450425400102,0.0
2019-08-08,7.113892738921113,7.185031598466956,7.096108024034652,7.140569599240279,111669.0
2019-08-09,7.265062281279698,7.282846570318504,7.238385423700484,7.282846570318504,44821.0
2019-08-12,7.247278294325123,7.265063434228401,7.229494002463991,7.265063434228401,201585.0
2019-08-13,7.2117082049913455,7.256170202653313,7.202816483892607,7.256170202653313,44458.0
2019-08-14,7.113892621099425,7.193924048773527,7.096107906507519,7.185031479467052,92177.0
2019-08-15,7.13167779354808,7.140569514854655,7.1138926548507495,7.13167779354808,8103.0
2019-08-16,7.122785138483303,7.122785138483303,7.069430571075475,7.105,39732.0
2019-08-19,7.158354031872564,7.22949288439953,7.158354031872564,7.22949288439953,9732.0
2019-08-20,7.167247136649478,7.1939239963323525,7.105,7.105,39462.0
2019-08-21,7.158354465686365,7.158354465686365,7.1049998990367165,7.122785037267287,15179.0
2019-08-22,7.113892260847058,7.167246825941908,7.060538119773226,7.060538119773226,77932.0
2019-08-23,7.060538290769511,7.096107719013505,7.0160762934540015,7.096107719013505,21305.0
2019-08-26,7.14056958256177,7.14056958256177,7.060538577770153,7.087215438027009,73848.0
2019-08-27,7.176139282724185,7.220601283522807,7.176139282724185,7.202816992028636,51243.0
2019-08-28,7.265063078244769,7.273955647760679,7.220601078707331,7.220601078707331,33526.0
2019-08-29,7.211709022744107,7.211709022744107,7.158355297933497,7.1672478680826535,41989.0
2019-08-30,7.229493477957341,7.25617033783468,7.185031479467052,7.185031479467052,3621.0
2019-09-02,7.265062907141154,7.273955476447629,7.185031479467052,7.185031479467052,5845.0
2019-09-03,7.300632629646794,7.300632629646794,7.176139198480557,7.176139198480557,22498.0
2019-09-04,7.122784829703207,7.122784829703207,7.051645550917078,7.060538119773226,110601.0
2019-09-05,7.069430400759722,7.078322969787134,7.060538255753339,7.069430400759722,58721.0
2019-09-06,7.122785308374868,7.140569599240279,7.096108024034652,7.140569599240279,28477.0
2019-09-09,7.122785291737899,7.122785291737899,7.069430723182089,7.087215438027009,17952.0
2019-09-10,7.10500015287193,7.10500015287193,7.087215438027009,7.087215438027009,14331.0
2019-09-11,7.096107753942463,7.122785037267287,7.087215184827176,7.122785037267287,7148.0
2019-09-12,7.140569428924526,7.140569428924526,7.105,7.105,55341.0
2019-09-13,7.122785138483303,7.149461998166176,7.087215285537738,7.105,41872.0
2019-09-16,7.113892433135503,7.113892433135503,7.060538290769511,7.096107719013505,184733.0
2019-09-17,7.13,7.14,7.08,7.105,6587.0
2019-09-18,7.085,7.115,7.08,7.08,31799.0
2019-09-19,7.175,7.175,7.115,7.115,4954.0
2019-09-20,7.105,7.28,7.085,7.28,38861.0
2019-09-23,7.47,7.585,7.425,7.53,56757.0
2019-09-24,7.565,7.595,7.53,7.53,69726.0
2019-09-25,7.505,7.53,7.47,7.485,56273.0
2019-09-26,7.54,7.55,7.52,7.52,54546.0
2019-09-27,7.55,7.565,7.54,7.54,8376.0
2019-09-30,7.55,7.55,7.515,7.515,22059.0
2019-10-01,7.62,7.64,7.56,7.64,32450.0
2019-10-02,7.53,7.55,7.505,7.53,30727.0
2019-10-03,7.495,7.495,7.44,7.46,22657.0
2019-10-04,7.485,7.53,7.485,7.515,9408.0
2019-10-07,7.47,7.47,7.415,7.46,16769.0
2019-10-08,7.44,7.46,7.44,7.45,7260.0
2019-10-09,7.44,7.44,7.425,7.435,3275.0
2019-10-10,7.45,7.45,7.44,7.45,8361.0
2019-10-11,7.415,7.47,7.415,7.45,5037.0
2019-10-14,7.44,7.44,7.44,7.44,1900.0
2019-10-15,7.46,7.495,7.44,7.48,15561.0
2019-10-16,7.53,7.55,7.52,7.54,5249.0
2019-10-17,7.56,7.575,7.54,7.54,24582.0
2019-10-18,7.64,7.64,7.595,7.595,4497.0
2019-10-21,7.62,7.655,7.62,7.655,11922.0
2019-10-22,7.665,7.675,7.61,7.61,12320.0
2019-10-23,7.63,7.665,7.595,7.665,28644.0
2019-10-24,7.7,7.7,7.655,7.675,18603.0
2019-10-25,7.68,7.7,7.665,7.7,52519.0
2019-10-28,7.72,7.735,7.7,7.72,9247.0
2019-10-29,7.72,7.72,7.71,7.72,51240.0
2019-10-30,7.755,7.755,7.735,7.755,23292.0
2019-10-31,7.76,7.78,7.745,7.745,14240.0
2019-11-01,7.755,7.77,7.745,7.745,34303.0
2019-11-04,7.725,7.805,7.725,7.78,59070.0
2019-11-05,7.78,7.835,7.745,7.755,11909.0
2019-11-06,7.755,7.77,7.71,7.72,33337.0
2019-11-07,7.755,7.755,7.725,7.735,28006.0
2019-11-08,7.72,7.735,7.665,7.68,93831.0
2019-11-11,7.675,7.675,7.63,7.665,52353.0
2019-11-12,7.64,7.645,7.62,7.62,26184.0
2019-11-13,7.6,7.6,7.54,7.6,85835.0
2019-11-14,7.595,7.63,7.595,7.595,59390.0
2019-11-15,7.675,7.68,7.62,7.68,12015.0
2019-11-18,7.645,7.655,7.61,7.61,19279.0
2019-11-19,7.595,7.62,7.565,7.62,4715.0
2019-11-20,7.56,7.61,7.54,7.61,25061.0
2019-11-21,7.64,7.64,7.6,7.6,19638.0
2019-11-22,7.63,7.63,7.595,7.595,21880.0
2019-11-25,7.6,7.6,7.575,7.6,29050.0
2019-11-26,7.71,7.72,7.71,7.72,20132.0
2019-11-27,7.68,7.71,7.645,7.71,20876.0
2019-11-28,7.735,7.76,7.72,7.72,53460.0
2019-11-29,7.76,7.76,7.645,7.645,15204.0
2019-12-02,7.645,7.68,7.64,7.64,12949.0
2019-12-03,7.56,7.575,7.55,7.56,20077.0
2019-12-04,7.52,7.565,7.505,7.55,34314.0
2019-12-05,7.595,7.595,7.56,7.595,13267.0
2019-12-06,7.61,7.61,7.575,7.575,22398.0
2019-12-09,7.55,7.55,7.515,7.52,16806.0
2019-12-10,7.6,7.6,7.56,7.56,19187.0
2019-12-11,7.56,7.585,7.54,7.585,20341.0
2019-12-12,7.575,7.575,7.55,7.55,8019.0
2019-12-13,7.55,7.575,7.515,7.54,14317.0
2019-12-16,7.61,7.62,7.595,7.595,37730.0
2019-12-17,7.595,7.62,7.585,7.62,16598.0
2019-12-18,7.63,7.68,7.63,7.64,457508.0
2019-12-19,7.68,7.68,7.645,7.655,18168.0
2019-12-20,7.655,7.665,7.64,7.645,13133.0
2019-12-23,7.665,7.665,7.645,7.665,10274.0
2019-12-24,7.64,7.64,7.62,7.62,9328.0
2019-12-27,7.585,7.6,7.55,7.565,41364.0
2019-12-30,7.565,7.575,7.515,7.52,26322.0
2019-12-31,7.56,7.56,7.515,7.515,9074.0
2020-01-02,7.495,7.495,7.48,7.485,13828.0
2020-01-03,7.485,7.575,7.48,7.48,14523.0
2020-01-06,7.485,7.495,7.415,7.415,19633.0
2020-01-07,7.46,7.53,7.45,7.46,26306.0
2020-01-08,7.52,7.52,7.415,7.485,56073.0
2020-01-09,7.64,7.69,7.585,7.69,30705.0
2020-01-10,7.69,7.69,7.645,7.675,9129.0
2020-01-13,7.72,7.72,7.645,7.665,50279.0
2020-01-14,7.735,7.77,7.72,7.745,74748.0
2020-01-15,7.76,7.76,7.735,7.735,62900.0
2020-01-16,7.77,7.78,7.755,7.78,3503.0
2020-01-17,7.805,7.815,7.76,7.76,19577.0
2020-01-20,7.825,7.825,7.745,7.745,35535.0
2020-01-21,7.725,7.77,7.71,7.745,126202.0
2020-01-22,7.745,7.76,7.71,7.725,30294.0
2020-01-23,7.735,7.735,7.69,7.69,11577.0
2020-01-24,7.745,7.76,7.72,7.72,28222.0
2020-01-28,7.745,7.825,7.745,7.825,51243.0
2020-01-29,7.87,7.87,7.85,7.86,3271.0
2020-01-30,7.905,7.905,7.8,7.8,11570.0
2020-01-31,7.87,7.87,7.835,7.84,6782.0
2020-02-03,7.84,7.84,7.69,7.79,9554.0
2020-02-04,7.79,7.87,7.77,7.8,6407.0
2020-02-05,7.815,7.88,7.79,7.88,71184.0
2020-02-06,7.905,7.905,7.825,7.84,28821.0
2020-02-07,7.88,7.895,7.87,7.885,6552.0
2020-02-10,7.895,7.95,7.895,7.895,12482.0
2020-02-11,7.975,7.995,7.94,7.975,42907.0
2020-02-12,7.96,7.995,7.905,7.995,9061.0
2020-02-13,8.065,8.065,7.95,7.95,24316.0
2020-02-14,7.975,8.0,7.96,8.0,10006.0
2020-02-17,7.985,7.985,7.88,7.88,11407.0
2020-02-18,7.915,7.94,7.905,7.905,29403.0
2020-02-19,7.915,7.94,7.915,7.93,34445.0
2020-02-20,7.94,8.04,7.94,8.03,45229.0
2020-02-21,8.0,8.11,7.96,8.0,34755.0
2020-02-24,7.975,7.975,7.87,7.95,24090.0
2020-02-25,7.815,7.95,7.8,7.94,101358.0
2020-02-26,7.915,7.915,7.755,7.79,78766.0
2020-02-27,7.77,7.87,7.7,7.71,220282.0
2020-02-28,7.645,7.71,7.61,7.63,61810.0
2020-03-02,7.645,7.645,7.485,7.62,84386.0
2020-03-03,7.565,7.63,7.44,7.53,20086.0
2020-03-04,7.425,7.505,7.425,7.425,22842.0
2020-03-05,7.4,7.45,7.36,7.415,44775.0
2020-03-06,7.335,7.335,7.2,7.24,42745.0
2020-03-09,7.175,7.275,7.08,7.16,105751.0
2020-03-10,7.005,7.05,6.935,7.035,15948.0
2020-03-11,7.185,7.185,7.035,7.06,77217.0
2020-03-12,7.005,7.005,6.74,6.755,39896.0
2020-03-13,6.4,6.935,6.045,6.48,56343.0
2020-03-16,6.685,6.795,6.1,6.66,29567.0
2020-03-17,6.305,6.695,6.305,6.545,10261.0
2020-03-18,6.715,6.865,6.615,6.625,33083.0
2020-03-19,6.58,6.67,6.315,6.48,40303.0
2020-03-20,6.285,6.385,6.195,6.315,25302.0
2020-03-23,6.315,6.365,5.635,5.84,28188.0
2020-03-24,5.7,5.975,5.69,5.84,78227.0
2020-03-25,6.0,6.0,5.895,5.975,33243.0
2020-03-26,6.305,6.56,6.275,6.56,14000.0
2020-03-27,6.73,6.73,6.515,6.625,35467.0
2020-03-30,6.26,6.305,6.115,6.215,14518.0
2020-03-31,6.295,6.355,6.25,6.25,4940.0
2020-04-01,6.475,6.475,6.295,6.295,29978.0
2020-04-02,6.285,6.285,6.075,6.235,43952.0
2020-04-03,6.25,6.27,6.19,6.205,24012.0
2020-04-06,6.135,6.4,6.045,6.4,48899.0
2020-04-07,6.4,6.49,6.33,6.43,39099.0
2020-04-08,6.635,6.74,6.5,6.65,72992.0
2020-04-09,6.81,6.81,6.58,6.675,2791.0
2020-04-14,6.595,6.595,6.475,6.51,16966.0
2020-04-15,6.525,6.605,6.515,6.58,46349.0
2020-04-16,6.625,6.625,6.455,6.525,4674.0
2020-04-17,6.625,6.635,6.49,6.635,98878.0
2020-04-20,6.675,6.675,6.555,6.555,5052.0
2020-04-21,6.455,6.535,6.43,6.43,11015.0
2020-04-22,6.42,6.49,6.27,6.49,6605.0
2020-04-23,6.49,6.715,6.49,6.67,18387.0
2020-04-24,6.465,6.56,6.465,6.535,6128.0
2020-04-27,6.535,6.595,6.535,6.57,24311.0
2020-04-28,6.56,6.56,6.455,6.48,10209.0
2020-04-29,6.51,6.545,6.5,6.51,1221.0
2020-04-30,6.83,6.83,6.65,6.72,18333.0
2020-05-01,6.72,6.72,6.465,6.51,8256.0
2020-05-04,6.49,6.555,6.465,6.475,26257.0
2020-05-05,6.625,6.625,6.49,6.545,17067.0
2020-05-06,6.49,6.5,6.375,6.5,10118.0
2020-05-07,6.385,6.395,6.355,6.395,21935.0
2020-05-08,6.365,6.455,6.34,6.445,29775.0
2020-05-11,6.465,6.49,6.435,6.455,6572.0
2020-05-12,6.49,6.49,6.365,6.365,3915.0
2020-05-13,6.59,6.695,6.58,6.59,49817.0
2020-05-14,6.48,6.49,6.455,6.48,94945.0
2020-05-15,6.51,6.515,6.41,6.41,32549.0
2020-05-18,6.435,6.435,6.25,6.285,25017.0
2020-05-19,6.395,6.395,6.24,6.285,49249.0
2020-05-20,6.225,6.33,6.215,6.315,14538.0
2020-05-21,6.315,6.355,6.275,6.33,18950.0
2020-05-22,6.365,6.385,6.315,6.315,12382.0
2020-05-25,6.395,6.42,6.385,6.42,7939.0
2020-05-26,6.535,6.535,6.395,6.42,12170.0
2020-05-27,6.355,6.365,6.315,6.33,35503.0
2020-05-28,6.4,6.525,6.4,6.49,22127.0
2020-05-29,6.535,6.535,6.465,6.535,13805.0
2020-06-01,6.535,6.775,6.465,6.775,56117.0
2020-06-02,6.875,6.875,6.65,6.67,30731.0
2020-06-03,6.67,6.67,6.635,6.635,39536.0
2020-06-04,6.635,6.67,6.56,6.605,21296.0
2020-06-05,6.605,6.615,6.535,6.58,13167.0
2020-06-09,6.59,6.615,6.535,6.59,51169.0
2020-06-10,6.58,6.605,6.535,6.58,13465.0
2020-06-11,6.545,6.57,6.475,6.475,17263.0
2020-06-12,6.445,6.445,6.295,6.375,25021.0
2020-06-15,6.5,6.545,6.42,6.42,28962.0
2020-06-16,6.58,6.58,6.41,6.465,56915.0
2020-06-17,6.375,6.4,6.34,6.375,11100.0
2020-06-18,6.48,6.48,6.375,6.465,19608.0
2020-06-19,6.48,6.5,6.445,6.5,4606.0
2020-06-22,6.535,6.595,6.535,6.58,9502.0
2020-06-23,6.615,6.625,6.56,6.58,13627.0
2020-06-24,6.67,6.705,6.625,6.705,5276.0
2020-06-25,6.695,6.695,6.635,6.65,3659.0
2020-06-26,6.695,6.705,6.66,6.67,1448.0
2020-06-29,6.715,6.715,6.635,6.635,32002.0
2020-06-30,6.72,6.72,6.685,6.685,6209.0
2020-07-01,6.64,6.685,6.64,6.685,1183.0
2020-07-02,6.72,6.775,6.715,6.75,10035.0
2020-07-03,6.865,6.925,6.865,6.865,7802.0
2020-07-06,7.005,7.005,6.88,6.98,19349.0
2020-07-07,7.005,7.16,6.91,6.91,10223.0
2020-07-08,6.925,7.07,6.925,7.025,2573.0
2020-07-09,7.025,7.025,6.9,6.91,8158.0
2020-07-10,6.91,6.925,6.865,6.89,7702.0
2020-07-13,6.935,6.955,6.925,6.945,8324.0
2020-07-14,6.98,6.98,6.845,6.845,3715.0
2020-07-15,6.845,6.925,6.82,6.925,52652.0
2020-07-16,6.875,6.925,6.865,6.89,2893.0
2020-07-17,7.07,7.07,7.0,7.0,3520.0
2020-07-20,6.99,7.105,6.99,7.08,11062.0
2020-07-21,7.105,7.195,7.105,7.16,11960.0
2020-07-22,7.16,7.16,7.015,7.035,11305.0
2020-07-23,7.04,7.06,7.0,7.025,7822.0
2020-07-24,7.04,7.04,7.0,7.0,5093.0
2020-07-27,7.07,7.07,6.98,6.98,11132.0
2020-07-28,7.025,7.07,7.015,7.035,5751.0
2020-07-29,7.04,7.105,7.04,7.06,5129.0
2020-07-30,7.06,7.07,7.05,7.07,3985.0
2020-07-31,7.07,7.07,6.99,7.015,2412.0
2020-08-03,7.025,7.035,6.99,6.99,12153.0
2020-08-04,6.99,7.025,6.98,7.025,6173.0
2020-08-05,7.005,7.04,7.0,7.04,7753.0
2020-08-06,7.105,7.105,6.98,7.04,7574.0
2020-08-07,7.04,7.05,7.005,7.05,2113.0
2020-08-10,7.08,7.15,7.08,7.15,11661.0
2020-08-11,7.175,7.175,7.095,7.13,1060.0
2020-08-12,7.115,7.185,7.115,7.165,228386.0
2020-08-13,7.165,7.2,7.16,7.16,4523.0
2020-08-14,7.195,7.195,7.165,7.165,8616.0
2020-08-17,7.195,7.195,7.085,7.115,22143.0
2020-08-18,7.115,7.14,7.095,7.12,13586.0
2020-08-19,7.16,7.22,7.13,7.15,18101.0
2020-08-20,7.16,7.16,7.095,7.14,8835.0
2020-08-21,7.16,7.195,7.14,7.195,25841.0
2020-08-24,7.44,7.44,7.185,7.24,24319.0
2020-08-25,7.29,7.325,7.265,7.265,16823.0
2020-08-26,7.275,7.275,7.22,7.23,5792.0
2020-08-27,7.245,7.275,7.22,7.275,25836.0
2020-08-28,7.245,7.335,7.24,7.325,22664.0
2020-08-31,7.29,7.31,7.14,7.14,24933.0
2020-09-01,7.13,7.13,7.025,7.115,24164.0
2020-09-02,7.115,7.195,7.115,7.15,4723.0
2020-09-03,7.245,7.245,7.14,7.16,4863.0
2020-09-04,7.14,7.22,7.12,7.22,50258.0
2020-09-07,7.14,7.2,7.115,7.195,7023.0
2020-09-08,7.2,7.22,7.16,7.185,2298.0
2020-09-09,7.13,7.21,7.13,7.165,14409.0
2020-09-10,7.165,7.2,7.165,7.2,23256.0
2020-09-11,7.185,7.22,7.175,7.195,13279.0
2020-09-14,7.3,7.3,7.28,7.3,4532.0
2020-09-15,7.32,7.32,7.24,7.275,9300.0
2020-09-16,7.3,7.3,7.23,7.29,5377.0
2020-09-17,7.32,7.32,7.275,7.32,1462.0
2020-09-18,7.29,7.325,7.21,7.325,2538.0
2020-09-21,7.3,7.3,7.23,7.255,8584.0
2020-09-22,7.28,7.28,7.175,7.2,3434.0
2020-09-23,7.28,7.335,7.265,7.28,859.0
2020-09-24,7.21,7.325,7.21,7.21,5269.0
2020-09-25,7.21,7.23,7.175,7.23,4539.0
2020-09-28,7.29,7.46,7.29,7.46,5958.0
2020-09-29,7.46,7.46,7.38,7.38,4079.0
2020-09-30,7.355,7.405,7.32,7.38,12720.0
2020-10-01,7.425,7.46,7.39,7.46,10458.0
2020-10-02,7.415,7.47,7.355,7.39,9479.0
2020-10-05,7.39,7.52,7.39,7.485,5713.0
2020-10-06,7.52,7.53,7.46,7.485,4261.0
2020-10-07,7.565,7.595,7.56,7.565,9505.0
2020-10-08,7.645,7.665,7.62,7.665,8433.0
2020-10-09,7.71,7.735,7.595,7.675,19565.0
2020-10-12,7.735,7.735,7.61,7.62,18871.0
2020-10-13,7.645,7.69,7.62,7.645,14753.0
2020-10-14,7.645,7.655,7.595,7.595,16514.0
2020-10-15,7.645,7.725,7.565,7.69,7770.0
2020-10-16,7.64,7.725,7.64,7.69,4670.0
2020-10-19,7.735,7.735,7.645,7.72,6368.0
2020-10-20,7.735,7.87,7.72,7.755,17107.0
2020-10-21,7.755,7.79,7.71,7.735,15584.0
2020-10-22,7.76,7.76,7.61,7.62,23794.0
2020-10-23,7.585,7.655,7.575,7.62,5037.0
2020-10-26,7.63,7.665,7.6,7.655,6690.0
2020-10-27,7.6,7.6,7.515,7.53,7356.0
2020-10-28,7.575,7.63,7.575,7.575,6053.0
2020-10-29,7.575,7.575,7.54,7.575,18682.0
2020-10-30,7.52,7.62,7.495,7.565,6881.0
2020-11-02,7.55,7.61,7.495,7.54,18623.0
2020-11-03,7.54,7.62,7.54,7.62,17384.0
2020-11-04,7.495,7.63,7.415,7.505,28355.0
2020-11-05,7.56,7.62,7.53,7.6,24118.0
2020-11-06,7.56,7.6,7.52,7.6,123671.0
2020-11-09,7.64,7.7,7.63,7.655,19559.0
2020-11-10,7.86,7.86,7.68,7.735,31348.0
2020-11-11,7.78,7.78,7.585,7.675,13840.0
2020-11-12,7.645,7.71,7.645,7.645,11264.0
2020-11-13,7.69,7.725,7.68,7.72,23701.0
2020-11-16,7.78,7.78,7.78,7.78,458.0
2020-11-17,7.78,7.79,7.69,7.725,33667.0
2020-11-18,7.71,7.815,7.68,7.78,17134.0
2020-11-19,7.79,7.79,7.7,7.7,21583.0
2020-11-20,7.69,7.79,7.69,7.79,4544.0
2020-11-23,7.7,7.815,7.7,7.77,6227.0
2020-11-24,7.78,7.895,7.78,7.895,30600.0
2020-11-25,7.88,7.905,7.815,7.885,220426.0
2020-11-26,7.885,7.885,7.755,7.755,48416.0
2020-11-27,7.87,7.87,7.77,7.79,2374.0
2020-11-30,7.825,7.825,7.7,7.7,41100.0
2020-12-01,7.71,7.815,7.7,7.815,8676.0
2020-12-02,7.835,7.895,7.835,7.85,10749.0
2020-12-03,7.84,7.905,7.835,7.905,9638.0
2020-12-04,7.885,7.915,7.85,7.86,24058.0
2020-12-07,8.0,8.0,7.88,7.94,35515.0
2020-12-08,8.01,8.01,7.92,8.0,30043.0
2020-12-09,8.075,8.075,7.995,8.075,18610.0
2020-12-10,8.065,8.065,7.915,7.985,13073.0
2020-12-11,7.985,7.985,7.92,7.96,12877.0
2020-12-14,7.965,7.985,7.915,7.985,10100.0
2020-12-15,7.985,8.01,7.915,8.01,12097.0
2020-12-16,8.045,8.045,7.95,7.96,11008.0
2020-12-17,7.985,8.01,7.965,8.01,8234.0
2020-12-18,8.0,8.02,7.94,7.95,10893.0
2020-12-21,8.03,8.075,8.01,8.01,14427.0
2020-12-22,8.02,8.02,7.8,7.85,25511.0
2020-12-23,8.0,8.0,7.915,8.0,16865.0
2020-12-24,8.045,8.11,7.985,8.11,6451.0
2020-12-29,8.11,8.225,8.09,8.17,16272.0
2020-12-30,8.17,8.205,8.09,8.09,14029.0
2020-12-31,8.285,8.285,8.065,8.09,12309.0
2021-01-04,8.205,8.28,8.135,8.205,33392.0
2021-01-05,8.205,8.25,8.18,8.25,14452.0
2021-01-06,8.25,8.34,8.25,8.28,6245.0
2021-01-07,8.295,8.295,8.125,8.2,26342.0
2021-01-08,8.205,8.225,8.12,8.215,15032.0
2021-01-11,8.325,8.43,8.325,8.42,34653.0
2021-01-12,8.475,8.52,8.42,8.44,53926.0
2021-01-13,8.655,8.66,8.375,8.43,16547.0
2021-01-14,8.52,8.52,8.42,8.42,13188.0
2021-01-15,8.43,8.52,8.385,8.415,59575.0
2021-01-18,8.44,8.555,8.295,8.35,27686.0
2021-01-19,8.305,8.495,8.28,8.385,10363.0
2021-01-20,8.295,8.37,8.28,8.37,30640.0
2021-01-21,8.385,8.465,8.385,8.465,16212.0
2021-01-22,8.45,8.45,8.33,8.385,28020.0
2021-01-25,8.475,8.635,8.37,8.37,25974.0
2021-01-27,8.455,8.455,8.205,8.205,34248.0
2021-01-28,8.205,8.235,8.12,8.19,26027.0
2021-01-29,8.29,8.44,8.17,8.205,61635.0
2021-02-01,8.19,8.19,7.905,8.085,51892.0
2021-02-02,8.225,8.395,8.18,8.37,36079.0
2021-02-03,8.375,8.45,8.235,8.44,40993.0
2021-02-04,8.44,8.495,8.325,8.325,16988.0
2021-02-05,8.43,8.545,8.43,8.52,4231.0
2021-02-08,8.545,8.545,8.385,8.485,17019.0
2021-02-09,8.52,8.52,8.385,8.42,30968.0
2021-02-10,8.42,8.5,8.325,8.325,11652.0
2021-02-11,8.385,8.475,8.375,8.475,11040.0
2021-02-12,8.475,8.475,8.405,8.43,10482.0
2021-02-15,8.475,8.475,8.42,8.455,8398.0
2021-02-16,8.455,8.455,8.33,8.43,23962.0
2021-02-17,8.395,8.395,8.295,8.37,40629.0
2021-02-18,8.37,8.405,8.305,8.37,11077.0
2021-02-19,8.385,8.385,8.28,8.28,7159.0
2021-02-22,8.34,8.34,8.1,8.1,40902.0
2021-02-23,8.085,8.085,7.96,8.04,52162.0
2021-02-24,8.065,8.065,7.995,8.0,10423.0
2021-02-25,8.01,8.085,7.985,8.085,19834.0
2021-02-26,8.12,8.12,7.915,7.96,19291.0
2021-03-01,8.02,8.11,7.94,8.02,35103.0
2021-03-02,8.12,8.12,8.0,8.03,85772.0
2021-03-03,8.145,8.165,8.075,8.165,10094.0
2021-03-04,8.19,8.215,8.09,8.19,41225.0
2021-03-05,8.225,8.315,8.17,8.315,22435.0
2021-03-08,8.375,8.375,8.27,8.37,43081.0
2021-03-09,8.295,8.375,8.29,8.34,26343.0
2021-03-10,8.385,8.415,8.34,8.405,22298.0
2021-03-11,8.42,8.42,8.34,8.415,28575.0
2021-03-12,8.43,8.575,8.33,8.33,79362.0
2021-03-15,8.475,8.475,8.19,8.205,49392.0
2021-03-16,8.35,8.35,8.26,8.26,3832.0
2021-03-17,8.42,8.44,8.315,8.315,31593.0
2021-03-18,8.315,8.315,8.205,8.25,20068.0
2021-03-19,8.18,8.305,8.045,8.045,32674.0
2021-03-22,8.295,8.295,8.27,8.28,13084.0
2021-03-23,8.295,8.42,8.295,8.42,7938.0
2021-03-24,8.385,8.475,8.375,8.45,39665.0
2021-03-25,8.45,8.45,8.305,8.405,18575.0
2021-03-26,8.27,8.33,8.235,8.325,7612.0
2021-03-29,8.305,8.465,8.305,8.305,9290.0
2021-03-30,8.35,8.36,8.315,8.315,12371.0
2021-03-31,8.34,8.375,8.27,8.33,36412.0
2021-04-01,8.385,8.475,8.33,8.455,10482.0
2021-04-06,8.475,8.51,8.27,8.295,15315.0
2021-04-07,8.305,8.33,8.26,8.33,13318.0
2021-04-08,8.33,8.455,8.26,8.325,3329.0
2021-04-09,8.375,8.375,8.245,8.315,22107.0
2021-04-12,8.26,8.27,8.055,8.085,29130.0
2021-04-13,8.075,8.135,8.055,8.1,22147.0
2021-04-14,8.055,8.145,7.975,8.145,31035.0
2021-04-15,8.145,8.145,7.87,7.915,176030.0
2021-04-16,7.95,8.075,7.915,8.01,30479.0
2021-04-19,8.04,8.125,7.805,7.835,104922.0
2021-04-20,7.94,7.94,7.825,7.86,35212.0
2021-04-21,7.86,7.86,7.7,7.7,60739.0
2021-04-22,7.93,7.93,7.71,7.76,41410.0
2021-04-23,7.875,7.93,7.795,7.92,11119.0
2021-04-26,7.885,7.895,7.78,7.875,121173.0
2021-04-27,7.85,7.92,7.825,7.895,37535.0
2021-04-28,7.905,8.065,7.905,8.045,21351.0
2021-04-29,8.11,8.11,7.985,8.03,53268.0
2021-04-30,8.1,8.1,7.95,7.965,34990.0
2021-05-03,8.04,8.045,7.905,7.94,11701.0
2021-05-04,7.94,8.055,7.93,8.055,35217.0
2021-05-05,8.0,8.0,7.94,7.985,9462.0
2021-05-06,7.985,8.075,7.86,8.02,35220.0
2021-05-07,8.03,8.155,8.03,8.055,7542.0
2021-05-10,8.075,8.135,8.075,8.075,12604.0
2021-05-11,8.135,8.135,7.94,8.09,64858.0
2021-05-12,8.12,8.12,8.0,8.04,37916.0
2021-05-13,8.02,8.065,7.93,7.94,35899.0
2021-05-14,8.075,8.085,8.0,8.085,17023.0
2021-05-17,8.085,8.135,8.055,8.1,25117.0
2021-05-18,8.11,8.18,8.1,8.17,12199.0
2021-05-19,8.205,8.205,8.12,8.205,13532.0
2021-05-20,8.125,8.27,8.125,8.225,27607.0
2021-05-21,8.225,8.27,8.2,8.245,8333.0
2021-05-24,8.27,8.29,8.205,8.29,13569.0
2021-05-25,8.29,8.34,8.26,8.34,9397.0
2021-05-26,8.385,8.385,8.25,8.36,13456.0
2021-05-27,8.385,8.5,8.29,8.45,31223.0
2021-05-28,8.53,8.565,8.45,8.555,20828.0
2021-05-31,8.715,8.715,8.45,8.51,22350.0
2021-06-01,8.705,8.705,8.475,8.54,20050.0
2021-06-02,8.35,8.53,8.35,8.385,13458.0
2021-06-03,8.485,8.61,8.475,8.495,18209.0
2021-06-04,8.7,8.7,8.6,8.6,11784.0
2021-06-07,8.635,8.635,8.565,8.61,31002.0
2021-06-08,8.705,8.705,8.545,8.62,15121.0
2021-06-09,8.705,8.705,8.565,8.655,8977.0
2021-06-10,8.645,8.655,8.575,8.655,14984.0
2021-06-11,8.655,8.7,8.655,8.7,7067.0
2021-06-15,8.7,8.75,8.69,8.745,24361.0
2021-06-16,8.83,8.83,8.705,8.705,9922.0
2021-06-17,8.77,8.785,8.7,8.785,11553.0
2021-06-18,8.965,8.965,8.725,8.725,9407.0
2021-06-21,8.805,8.84,8.66,8.76,48400.0
2021-06-22,8.83,8.895,8.825,8.895,4005.0
2021-06-23,8.92,8.92,8.75,8.75,22397.0
2021-06-24,8.745,8.75,8.725,8.725,5403.0
2021-06-25,8.785,8.785,8.725,8.76,11064.0
2021-06-28,8.825,8.825,8.715,8.715,18481.0
2021-06-29,8.725,8.77,8.725,8.76,15210.0
2021-06-30,8.77,8.85,8.77,8.815,45808.0
2021-07-01,9.0,9.0,8.8,8.825,21618.0
2021-07-02,8.825,9.085,8.755,8.755,30889.0
2021-07-05,9.09,9.09,8.78,8.835,16521.0
2021-07-06,8.835,8.835,8.745,8.8,27982.0
2021-07-07,8.815,8.815,8.78,8.78,7214.0
2021-07-08,8.815,8.845,8.815,8.825,4127.0
2021-07-09,8.835,8.865,8.76,8.865,56513.0
2021-07-12,8.89,8.89,8.78,8.79,23492.0
2021-07-13,8.81,8.855,8.755,8.77,24455.0
2021-07-14,8.88,8.88,8.79,8.855,13741.0
2021-07-15,8.8,8.9,8.8,8.89,37452.0
2021-07-16,8.965,8.965,8.87,8.925,14621.0
2021-07-19,8.925,8.965,8.81,8.865,30092.0
2021-07-20,8.815,8.955,8.815,8.88,10794.0
2021-07-21,8.945,9.035,8.945,8.98,13231.0
2021-07-22,9.055,9.055,8.975,9.02,43843.0
2021-07-23,9.055,9.055,8.965,8.975,21223.0
2021-07-26,9.045,9.085,8.99,9.045,32501.0
2021-07-27,9.075,9.085,9.02,9.085,27970.0
2021-07-28,9.165,9.165,8.91,8.945,27133.0
2021-07-29,9.055,9.055,8.935,9.0,8601.0
2021-07-30,8.99,8.99,8.825,8.925,54987.0
2021-08-02,9.055,9.1,9.02,9.075,38729.0
2021-08-03,9.165,9.165,9.0,9.0,20377.0
2021-08-04,9.14,9.185,9.1,9.165,48732.0
2021-08-05,9.15,9.165,9.12,9.14,23909.0
2021-08-06,9.185,9.185,9.12,9.15,14948.0
2021-08-09,9.175,9.185,9.1,9.185,62731.0
2021-08-10,9.185,9.205,9.15,9.205,12128.0
2021-08-11,9.185,9.205,9.12,9.13,48012.0
2021-08-12,9.22,9.22,9.15,9.165,3602.0
2021-08-13,9.185,9.24,9.175,9.24,15056.0
2021-08-16,9.295,9.295,9.195,9.22,20212.0
2021-08-17,9.26,9.33,9.25,9.32,30612.0
2021-08-18,9.385,9.48,9.385,9.48,7064.0
2021-08-19,9.525,9.525,9.37,9.37,97953.0
2021-08-20,9.375,9.535,9.375,9.47,55492.0
2021-08-23,9.59,9.645,9.55,9.605,53419.0
2021-08-24,9.7,9.7,9.505,9.505,47207.0
2021-08-25,9.515,9.54,9.48,9.505,13031.0
2021-08-26,9.635,9.635,9.46,9.54,30371.0
2021-08-27,9.625,9.725,9.515,9.57,58015.0
2021-08-30,9.59,9.715,9.59,9.71,178689.0
2021-08-31,9.81,9.81,9.71,9.735,38271.0
2021-09-01,9.82,9.88,9.79,9.875,34609.0
2021-09-02,9.845,9.845,9.765,9.845,43656.0
2021-09-03,9.88,9.9,9.81,9.81,43522.0
2021-09-06,10.0,10.01,9.82,9.865,16732.0
2021-09-07,9.99,10.03,9.78,9.79,10789.0
2021-09-08,9.825,9.965,9.77,9.81,70022.0
2021-09-09,9.89,9.89,9.78,9.835,35024.0
2021-09-10,9.88,9.92,9.835,9.91,13914.0
2021-09-13,10.01,10.01,9.835,9.875,19725.0
2021-09-14,9.88,9.975,9.88,9.945,10946.0
2021-09-15,10.01,10.03,9.93,9.955,174409.0
2021-09-16,9.985,10.095,9.975,10.065,75880.0
2021-09-17,10.11,10.295,10.075,10.165,67574.0
2021-09-20,10.16,10.16,9.99,10.13,75120.0
2021-09-21,10.105,10.105,10.02,10.055,126466.0
2021-09-22,10.33,10.33,10.075,10.13,42160.0
2021-09-23,10.15,10.22,10.13,10.185,91173.0
2021-09-24,10.14,10.195,10.065,10.15,43630.0
2021-09-27,10.285,10.285,10.055,10.075,97689.0
2021-09-28,10.085,10.085,9.975,9.975,45740.0
2021-09-29,9.965,10.105,9.935,9.945,25729.0
2021-09-30,10.065,10.16,9.985,10.02,22024.0
2021-10-01,9.99,10.03,9.835,9.88,41782.0
2021-10-04,10.02,10.02,9.875,9.975,12638.0
2021-10-05,9.955,9.955,9.79,9.88,56768.0
2021-10-06,9.875,9.965,9.875,9.91,165009.0
2021-10-07,9.91,9.91,9.825,9.835,17552.0
2021-10-08,9.835,9.855,9.735,9.855,86962.0
2021-10-11,9.855,9.855,9.745,9.77,31601.0
2021-10-12,9.78,9.78,9.6,9.66,38391.0
2021-10-13,9.68,9.79,9.67,9.77,70172.0
2021-10-14,9.735,9.835,9.69,9.81,85198.0
2021-10-15,9.855,9.865,9.765,9.8,89176.0
2021-10-18,9.855,9.865,9.79,9.81,76090.0
2021-10-19,9.78,9.845,9.755,9.755,43856.0
2021-10-20,9.765,9.765,9.645,9.66,108163.0
2021-10-21,9.68,9.88,9.55,9.58,61853.0
2021-10-22,9.645,9.645,9.605,9.605,31387.0
2021-10-25,9.59,9.59,9.44,9.44,85510.0
2021-10-26,9.54,9.56,9.485,9.495,45725.0
2021-10-27,9.55,9.625,9.535,9.59,27646.0
2021-10-28,9.6,9.655,9.535,9.535,78387.0
2021-10-29,9.505,9.505,9.295,9.375,51511.0
2021-11-01,9.47,9.47,9.285,9.37,12699.0
2021-11-02,9.415,9.525,9.415,9.515,11477.0
2021-11-03,9.605,9.635,9.56,9.635,19666.0
2021-11-04,9.635,9.635,9.46,9.625,118112.0
2021-11-05,9.635,9.71,9.635,9.67,146218.0
2021-11-08,9.79,9.79,9.645,9.645,108574.0
2021-11-09,9.765,9.81,9.745,9.77,25140.0
2021-11-10,9.82,9.82,9.7,9.71,49763.0
2021-11-11,9.71,9.835,9.69,9.735,89030.0
2021-11-12,9.88,9.89,9.8,9.835,18561.0
2021-11-15,9.945,9.945,9.845,9.855,34358.0
2021-11-16,9.92,9.92,9.78,9.81,18118.0
2021-11-17,9.92,9.92,9.825,9.835,9378.0
2021-11-18,9.92,9.92,9.78,9.78,58902.0
2021-11-19,9.765,9.845,9.745,9.79,22345.0
2021-11-22,9.79,9.875,9.735,9.735,53149.0
2021-11-23,9.725,9.725,9.615,9.645,31082.0
2021-11-24,9.715,9.79,9.715,9.77,21831.0
2021-11-25,9.755,9.755,9.655,9.7,26432.0
2021-11-26,9.745,9.745,9.645,9.645,34189.0
2021-11-29,9.58,9.725,9.535,9.645,83752.0
2021-11-30,9.645,9.735,9.57,9.735,33662.0
2021-12-01,9.68,9.725,9.645,9.68,11077.0
2021-12-02,9.7,9.78,9.645,9.78,12234.0
2021-12-03,9.875,9.875,9.825,9.865,42157.0
2021-12-06,9.89,9.89,9.78,9.78,14544.0
2021-12-07,9.68,9.7,9.615,9.655,16399.0
2021-12-08,9.645,9.715,9.635,9.7,42525.0
2021-12-09,9.725,9.725,9.59,9.655,149366.0
2021-12-10,9.725,9.735,9.645,9.645,16317.0
2021-12-13,9.655,9.735,9.655,9.71,47251.0
2021-12-14,9.66,9.66,9.56,9.59,23922.0
2021-12-15,9.56,9.69,9.56,9.59,12961.0
2021-12-16,9.59,9.6,9.46,9.55,17112.0
2021-12-17,9.54,9.55,9.44,9.44,25117.0
2021-12-20,9.495,9.495,9.36,9.36,14686.0
2021-12-21,9.295,9.505,9.295,9.505,45480.0
2021-12-22,9.495,9.525,9.44,9.505,29608.0
2021-12-23,9.505,9.525,9.46,9.525,30162.0
2021-12-24,9.525,9.71,9.495,9.605,12998.0
2021-12-29,9.6,9.715,9.6,9.715,5901.0
2021-12-30,9.715,9.715,9.69,9.715,4752.0
2021-12-31,9.715,9.735,9.715,9.735,1376.0
2022-01-04,9.95,9.99,9.89,9.905,9761.0
2022-01-05,9.905,9.925,9.86,9.915,12442.0
2022-01-06,9.86,9.95,9.86,9.915,8637.0
2022-01-07,9.905,10.045,9.86,10.045,18565.0
2022-01-10,10.045,10.09,9.915,10.09,7829.0
2022-01-11,10.135,10.145,10.045,10.07,16974.0
2022-01-12,10.12,10.2,10.08,10.135,12183.0
2022-01-13,10.13,10.13,9.98,9.99,13928.0
2022-01-14,10.09,10.09,9.905,9.905,6498.0
2022-01-17,10.0,10.065,10.0,10.065,13981.0
2022-01-18,10.09,10.09,10.0,10.025,12790.0
2022-01-19,10.055,10.055,9.86,9.895,10404.0
2022-01-20,9.895,9.895,9.77,9.795,11330.0
2022-01-21,9.705,9.76,9.66,9.66,36236.0
2022-01-24,9.675,9.675,9.125,9.585,32286.0
2022-01-25,9.465,9.545,9.325,9.52,111850.0
2022-01-27,9.53,9.53,9.335,9.455,13160.0
2022-01-28,9.6,9.6,9.49,9.6,16335.0
2022-01-31,9.585,9.675,9.575,9.675,15908.0
2022-02-01,9.705,9.825,9.705,9.75,8728.0
2022-02-02,9.825,9.825,9.77,9.815,6460.0
2022-02-03,9.84,9.84,9.74,9.76,16736.0
2022-02-04,9.63,9.76,9.63,9.685,7446.0
2022-02-07,9.815,9.815,9.62,9.62,4523.0
2022-02-08,9.585,9.6,9.51,9.585,7576.0
2022-02-09,9.595,9.62,9.51,9.555,10609.0
2022-02-10,9.63,9.65,9.555,9.555,16452.0
2022-02-11,9.565,9.565,9.445,9.48,6658.0
2022-02-14,9.445,9.445,9.335,9.38,15815.0
2022-02-15,9.345,9.345,9.25,9.3,13519.0
2022-02-16,9.545,9.545,9.4,9.5,6424.0
2022-02-17,9.53,9.53,9.435,9.465,5360.0
2022-02-18,9.4,9.425,9.305,9.42,20763.0
2022-02-21,9.435,9.475,9.355,9.355,17869.0
2022-02-22,9.38,9.425,9.26,9.305,18291.0
2022-02-23,9.325,9.445,9.325,9.355,9110.0
2022-02-24,9.26,9.26,9.05,9.075,87630.0
2022-02-25,9.085,9.125,9.06,9.125,22547.0
2022-02-28,9.125,9.28,9.02,9.02,16268.0
2022-03-01,9.085,9.245,9.085,9.17,6856.0
2022-03-02,9.075,9.075,8.895,8.93,130320.0
2022-03-03,8.95,9.07,8.95,9.005,12493.0
2022-03-04,8.93,8.93,8.635,8.66,124221.0
2022-03-07,8.615,8.615,8.295,8.34,20890.0
2022-03-08,8.34,8.515,8.32,8.515,27009.0
2022-03-09,8.625,8.735,8.545,8.725,48553.0
2022-03-10,8.69,8.94,8.69,8.895,21168.0
2022-03-11,8.82,8.885,8.755,8.855,15758.0
2022-03-14,8.82,8.94,8.755,8.835,11109.0
2022-03-15,8.865,9.075,8.865,9.075,24852.0
2022-03-16,9.115,9.18,9.075,9.085,10631.0
2022-03-17,9.27,9.27,9.13,9.215,5624.0
2022-03-18,9.125,9.125,9.03,9.03,5995.0
2022-03-21,9.03,9.15,9.03,9.105,9477.0
2022-03-22,8.995,8.995,8.835,8.835,21969.0
2022-03-23,8.845,8.955,8.845,8.895,19657.0
2022-03-24,8.8,8.82,8.7,8.82,9969.0
2022-03-25,8.845,8.845,8.755,8.765,45361.0
2022-03-28,8.755,8.83,8.645,8.72,13359.0
2022-03-29,8.72,8.885,8.72,8.83,6612.0
2022-03-30,9.01,9.01,8.9,8.92,10720.0
2022-03-31,8.92,8.965,8.895,8.955,6786.0
2022-04-01,8.985,8.985,8.895,8.975,3309.0
2022-04-04,9.03,9.215,8.975,9.205,42953.0
2022-04-05,9.215,9.215,9.03,9.105,38414.0
2022-04-06,9.075,9.075,8.985,8.985,10996.0
2022-04-07,9.07,9.115,9.005,9.115,9138.0
2022-04-08,9.06,9.095,9.04,9.04,33473.0
2022-04-11,9.15,9.17,9.075,9.075,23209.0
2022-04-12,9.085,9.125,9.005,9.05,50869.0
2022-04-13,9.07,9.07,8.985,9.02,4354.0
2022-04-14,9.005,9.005,8.94,8.955,43716.0
2022-04-19,8.985,9.04,8.975,8.995,5262.0
2022-04-20,8.9,8.9,8.755,8.755,70970.0
2022-04-21,8.83,8.965,8.745,8.965,43392.0
2022-04-22,9.005,9.03,8.92,9.03,12313.0
2022-04-26,9.03,9.125,9.01,9.03,21224.0
2022-04-27,9.03,9.075,8.955,9.01,57654.0
2022-04-28,9.01,9.215,9.01,9.125,56371.0
2022-04-29,9.215,9.28,9.18,9.215,12755.0
2022-05-02,9.085,9.235,9.06,9.19,8019.0
2022-05-03,9.18,9.205,9.095,9.105,27689.0
2022-05-04,9.19,9.215,9.125,9.125,42270.0
2022-05-05,9.03,9.085,8.965,9.02,34221.0
2022-05-06,8.94,8.985,8.845,8.845,4098.0
2022-05-09,8.965,8.965,8.82,8.865,8037.0
2022-05-10,8.78,8.95,8.78,8.9,43123.0
2022-05-11,9.03,9.03,8.83,8.835,33313.0
2022-05-12,8.835,8.875,8.81,8.81,24373.0
2022-05-13,8.855,9.01,8.855,8.975,33025.0
2022-05-16,8.895,8.94,8.83,8.92,33823.0
2022-05-17,8.8,8.82,8.69,8.78,30486.0
2022-05-18,8.885,8.94,8.8,8.9,20099.0
2022-05-19,8.645,8.83,8.635,8.72,22806.0
2022-05-20,8.71,8.875,8.71,8.79,4692.0
2022-05-23,8.79,8.8,8.745,8.745,4228.0
2022-05-24,8.78,8.9,8.69,8.72,6610.0
2022-05-25,8.79,8.79,8.655,8.66,5958.0
2022-05-26,8.68,8.68,8.6,8.6,7158.0
2022-05-27,8.69,8.7,8.625,8.66,3312.0
2022-05-30,8.635,8.82,8.635,8.82,32051.0
2022-05-31,8.81,9.03,8.735,8.755,5012.0
2022-06-01,8.735,8.81,8.72,8.8,11807.0
2022-06-02,8.7,8.755,8.655,8.755,7442.0
2022-06-03,8.7,8.775,8.7,8.7,8143.0
2022-06-06,8.69,8.69,8.59,8.6,10961.0
2022-06-07,8.6,8.615,8.48,8.56,11538.0
2022-06-08,8.56,8.56,8.485,8.485,20791.0
2022-06-09,8.505,8.525,8.48,8.525,1544.0
2022-06-10,8.525,8.59,8.515,8.535,12395.0
2022-06-14,8.485,8.605,8.46,8.605,31476.0
2022-06-15,8.515,8.635,8.515,8.57,14254.0
2022-06-16,8.45,8.535,8.44,8.44,7537.0
2022-06-17,8.34,8.34,8.23,8.25,64189.0
2022-06-20,8.2,8.31,7.835,7.835,34123.0
2022-06-21,8.19,8.365,8.185,8.36,29788.0
2022-06-22,8.385,8.41,8.33,8.405,12281.0
2022-06-23,8.305,8.505,8.305,8.505,28500.0
2022-06-24,8.295,8.535,8.295,8.495,28890.0
2022-06-27,8.495,8.625,8.495,8.57,14307.0
2022-06-28,8.545,8.545,8.44,8.46,22341.0
2022-06-29,8.46,8.485,8.395,8.485,4791.0
2022-06-30,8.525,8.525,8.44,8.495,3842.0
2022-07-01,8.46,8.47,8.375,8.385,13958.0
2022-07-04,8.515,8.605,8.515,8.535,15533.0
2022-07-05,8.57,8.625,8.56,8.625,7680.0
2022-07-06,8.625,8.655,8.57,8.625,9928.0
2022-07-07,8.775,8.81,8.725,8.725,8109.0
2022-07-08,8.79,8.82,8.765,8.79,15555.0
2022-07-11,8.78,8.8,8.725,8.745,3087.0
2022-07-12,8.8,8.835,8.765,8.835,9935.0
2022-07-13,8.865,8.865,8.78,8.79,2763.0
2022-07-14,8.765,8.765,8.69,8.71,5800.0
2022-07-15,8.59,8.78,8.59,8.745,4357.0
2022-07-18,8.755,8.78,8.68,8.765,21299.0
2022-07-19,8.78,8.78,8.71,8.735,11884.0
2022-07-20,8.835,8.855,8.735,8.79,24082.0
2022-07-21,8.755,8.855,8.755,8.8,12133.0
2022-07-22,8.83,8.9,8.83,8.875,13245.0
2022-07-25,8.835,8.895,8.835,8.835,6106.0
2022-07-26,8.875,8.875,8.755,8.755,1974.0
2022-07-27,8.755,8.79,8.7,8.765,7311.0
2022-07-28,8.835,8.895,8.81,8.895,5766.0
2022-07-29,9.01,9.06,9.01,9.06,8183.0
2022-08-01,9.125,9.18,9.105,9.16,13147.0
2022-08-02,9.195,9.215,9.06,9.215,34765.0
2022-08-03,9.345,9.39,9.215,9.215,27386.0
2022-08-04,9.345,9.345,9.16,9.27,17188.0
2022-08-05,9.25,9.365,9.25,9.315,46925.0
2022-08-08,9.325,9.435,9.27,9.315,11044.0
2022-08-09,9.38,9.38,9.245,9.305,21999.0
2022-08-10,9.3,9.3,9.25,9.3,17426.0
2022-08-11,9.345,9.355,9.26,9.29,13724.0
2022-08-12,9.225,9.225,9.13,9.135,10264.0
2022-08-15,9.17,9.3,9.17,9.28,6040.0
2022-08-16,9.425,9.445,9.325,9.365,19485.0
2022-08-17,9.325,9.475,9.325,9.445,18960.0
2022-08-18,9.54,9.595,9.475,9.475,15610.0
2022-08-19,9.54,9.595,9.48,9.5,34615.0
2022-08-22,9.5,9.5,9.355,9.38,21935.0
2022-08-23,9.315,9.4,9.26,9.365,8333.0
2022-08-24,9.41,9.41,9.315,9.335,10256.0
2022-08-25,9.4,9.4,9.335,9.335,9190.0
2022-08-26,9.245,9.345,9.245,9.28,12214.0
2022-08-29,9.17,9.25,9.16,9.225,17618.0
2022-08-30,9.29,9.39,9.25,9.36,2105.0
2022-08-31,9.49,9.49,9.37,9.38,4949.0
2022-09-01,9.4,9.545,9.38,9.49,6186.0
2022-09-02,9.455,9.575,9.455,9.54,81005.0
2022-09-05,9.54,9.6,9.455,9.595,5881.0
2022-09-06,9.585,9.585,9.48,9.555,39750.0
2022-09-07,9.62,9.64,9.54,9.62,19274.0
2022-09-08,9.695,9.77,9.675,9.72,87139.0
2022-09-09,9.72,9.72,9.62,9.65,17257.0
2022-09-12,9.72,9.72,9.555,9.675,17438.0
2022-09-13,9.715,9.74,9.705,9.74,4319.0
2022-09-14,9.65,9.76,9.595,9.76,25337.0
2022-09-15,9.825,9.87,9.74,9.74,16293.0
2022-09-16,9.835,9.835,9.61,9.685,4841.0
2022-09-19,9.715,9.715,9.585,9.665,14127.0
2022-09-20,9.675,9.785,9.65,9.785,13112.0
2022-09-21,9.775,9.775,9.66,9.75,4462.0
2022-09-23,9.75,9.75,9.53,9.54,33732.0
2022-09-26,9.54,9.63,9.445,9.445,9035.0
2022-09-27,9.465,9.525,9.465,9.5,5883.0
2022-09-28,9.6,9.6,9.42,9.53,23804.0
2022-09-29,9.555,9.585,9.445,9.445,14696.0
2022-09-30,9.455,9.48,9.315,9.48,17652.0
2022-10-03,9.445,9.53,9.445,9.49,5692.0
2022-10-04,9.51,9.665,9.445,9.665,7229.0
2022-10-05,9.575,9.665,9.575,9.665,12467.0
2022-10-06,9.665,9.675,9.575,9.64,3719.0
2022-10-07,9.675,9.695,9.61,9.675,28791.0
2022-10-10,9.62,9.675,9.51,9.675,20405.0
2022-10-11,9.685,9.87,9.685,9.815,14896.0
2022-10-12,9.75,9.795,9.705,9.795,8239.0
2022-10-13,9.835,9.835,9.72,9.74,5402.0
2022-10-14,9.87,9.87,9.76,9.85,28667.0
2022-10-17,9.88,9.89,9.775,9.86,4987.0
2022-10-18,9.86,9.945,9.86,9.87,11449.0
2022-10-19,9.89,9.89,9.775,9.86,7737.0
2022-10-20,9.835,9.835,9.76,9.775,4871.0
2022-10-21,9.815,9.97,9.795,9.95,22092.0
2022-10-24,9.99,10.0,9.84,9.99,22097.0
2022-10-25,9.99,10.065,9.88,9.88,33097.0
2022-10-26,9.915,9.935,9.825,9.85,10030.0
2022-10-27,9.895,9.895,9.66,9.675,11391.0
2022-10-28,9.695,9.76,9.695,9.76,5787.0
2022-10-31,9.86,9.905,9.835,9.835,6883.0
2022-11-01,9.835,9.88,9.795,9.88,14822.0
2022-11-02,9.95,9.95,9.84,9.88,10787.0
2022-11-03,9.89,9.905,9.84,9.88,22250.0
2022-11-04,9.86,10.0,9.86,9.89,25792.0
2022-11-07,9.99,9.99,9.88,9.88,14971.0
2022-11-08,9.89,9.935,9.86,9.86,31041.0
2022-11-09,9.98,9.98,9.825,9.825,10729.0
2022-11-10,9.915,9.915,9.86,9.895,16302.0
2022-11-11,9.895,9.945,9.86,9.905,122685.0
2022-11-14,9.905,9.905,9.685,9.685,30617.0
2022-11-15,9.76,9.77,9.585,9.585,46207.0
2022-11-16,9.64,9.64,9.52,9.555,46784.0
2022-11-17,9.585,9.585,9.48,9.53,13522.0
2022-11-18,9.53,9.61,9.445,9.5,19439.0
2022-11-21,9.64,9.64,9.51,9.53,4607.0
2022-11-22,9.595,9.675,9.595,9.6,11627.0
2022-11-23,9.6,9.675,9.6,9.64,15655.0
2022-11-24,9.565,9.575,9.475,9.5,14077.0
2022-11-25,9.51,9.595,9.48,9.545,15437.0
2022-11-28,9.585,9.685,9.585,9.685,13479.0
2022-11-29,9.685,9.715,9.63,9.715,29291.0
2022-11-30,9.805,9.805,9.685,9.74,9370.0
2022-12-01,9.775,9.84,9.72,9.77,30869.0
2022-12-02,9.77,9.77,9.665,9.715,17736.0
2022-12-05,9.77,9.77,9.545,9.6,17414.0
2022-12-06,9.72,9.835,9.6,9.675,7689.0
2022-12-07,9.54,9.75,9.54,9.685,11997.0
2022-12-08,9.685,9.685,9.6,9.63,16458.0
2022-12-09,9.665,9.675,9.53,9.54,11445.0
2022-12-12,9.52,9.52,9.39,9.41,28867.0
2022-12-13,9.51,9.54,9.49,9.49,4742.0
2022-12-14,9.5,9.52,9.425,9.475,11336.0
2022-12-15,9.52,9.52,9.355,9.38,16197.0
2022-12-16,9.465,9.49,9.38,9.48,16003.0
2022-12-19,9.48,9.49,9.38,9.41,18558.0
2022-12-20,9.355,9.52,9.355,9.39,36382.0
2022-12-21,9.38,9.52,9.38,9.49,4477.0
2022-12-22,9.49,9.49,9.26,9.355,12896.0
2022-12-23,9.355,9.39,9.235,9.235,3660.0
2022-12-28,9.245,9.425,9.245,9.365,4396.0
2022-12-29,9.39,9.39,9.3,9.315,5967.0
2022-12-30,9.24,9.42,9.24,9.365,5132.0
2023-01-03,9.45,9.45,9.19,9.255,6372.0
2023-01-04,9.245,9.4,9.19,9.2,8844.0
2023-01-05,9.26,9.26,9.16,9.245,2705.0
2023-01-06,9.3,9.3,9.17,9.18,11416.0
2023-01-09,9.205,9.205,9.05,9.05,24368.0
2023-01-10,9.17,9.17,9.05,9.05,5000.0
2023-01-11,9.06,9.215,9.06,9.135,56907.0
2023-01-12,9.15,9.2,9.04,9.04,33348.0
2023-01-13,9.18,9.18,8.955,8.965,24472.0
2023-01-16,8.89,9.14,8.89,9.01,26339.0
2023-01-17,9.115,9.115,8.975,9.02,14712.0
2023-01-18,9.075,9.075,8.995,9.05,7090.0
2023-01-19,9.075,9.215,9.075,9.19,64194.0
2023-01-20,9.205,9.235,9.16,9.2,23741.0
2023-01-23,9.245,9.245,9.15,9.17,19159.0
2023-01-24,9.29,9.29,9.03,9.03,35992.0
2023-01-25,9.06,9.06,8.845,8.845,23275.0
2023-01-27,8.885,8.89,8.725,8.745,21022.0
2023-01-30,8.79,8.845,8.745,8.825,58331.0
2023-01-31,8.82,8.89,8.755,8.835,12017.0
2023-02-01,8.845,8.9,8.705,8.825,14330.0
2023-02-02,8.77,8.77,8.64,8.68,52491.0
2023-02-03,8.78,8.855,8.69,8.8,34048.0
2023-02-06,8.855,8.985,8.855,8.885,14344.0
2023-02-07,9.01,9.01,8.835,8.885,14411.0
2023-02-08,8.855,8.865,8.77,8.835,17738.0
2023-02-09,8.89,8.975,8.835,8.845,11561.0
2023-02-10,8.875,8.93,8.82,8.865,24212.0
2023-02-13,8.945,8.965,8.825,8.91,4416.0
2023-02-14,8.845,8.845,8.755,8.79,4280.0
2023-02-15,8.755,8.825,8.725,8.76,25879.0
2023-02-16,8.995,9.01,8.89,8.92,10891.0
2023-02-17,8.985,9.05,8.955,9.05,8131.0
2023-02-20,9.14,9.17,8.93,8.955,9991.0
2023-02-21,8.955,8.955,8.9,8.93,26355.0
2023-02-22,8.93,8.93,8.89,8.93,6179.0
2023-02-23,8.93,8.93,8.855,8.92,13029.0
2023-02-24,8.94,8.94,8.89,8.91,8055.0
2023-02-27,8.9,8.985,8.855,8.91,35237.0
2023-02-28,8.975,8.975,8.92,8.92,3817.0
2023-03-01,8.92,8.965,8.825,8.945,13645.0
2023-03-02,8.93,8.995,8.92,8.945,5242.0
2023-03-03,8.89,9.04,8.89,8.995,12962.0
2023-03-06,9.17,9.17,9.03,9.095,11114.0
2023-03-07,9.17,9.17,9.105,9.17,4913.0
2023-03-08,9.17,9.32,9.16,9.31,21702.0
2023-03-09,9.32,9.755,9.29,9.355,53640.0
2023-03-10,9.3,9.3,9.17,9.17,23098.0
2023-03-13,9.235,9.255,9.17,9.19,9902.0
2023-03-14,9.07,9.17,8.995,8.995,14405.0
2023-03-15,9.06,9.06,8.94,8.94,24980.0
2023-03-16,9.005,9.03,8.91,8.93,9768.0
2023-03-17,8.955,9.03,8.91,8.91,6989.0
2023-03-20,8.89,9.02,8.845,8.845,36973.0
2023-03-21,8.89,9.05,8.89,8.89,10327.0
2023-03-22,8.91,9.01,8.89,8.89,1570.0
2023-03-23,8.985,8.985,8.865,8.89,19386.0
2023-03-24,9.01,9.075,8.93,8.985,8040.0
2023-03-27,8.985,9.07,8.93,8.955,42027.0
2023-03-28,9.01,9.01,8.885,8.885,16663.0
2023-03-29,8.975,8.985,8.875,8.91,5249.0
2023-03-30,8.985,9.07,8.945,8.945,5187.0
2023-03-31,8.955,9.075,8.955,8.985,5929.0
2023-04-03,9.075,9.115,9.03,9.07,14866.0
2023-04-04,9.04,9.04,8.965,9.005,4395.0
2023-04-05,9.07,9.075,9.02,9.075,11050.0
2023-04-06,9.115,9.115,8.985,9.115,10840.0
2023-04-11,9.115,9.26,9.085,9.205,94621.0
2023-04-12,9.26,9.345,9.215,9.27,12432.0
2023-04-13,9.27,9.355,9.205,9.205,16939.0
2023-04-14,9.215,9.215,9.135,9.19,8883.0
2023-04-17,9.225,9.245,9.095,9.16,14533.0
2023-04-18,9.14,9.225,9.085,9.14,4706.0
2023-04-19,9.2,9.2,9.075,9.125,18177.0
2023-04-20,9.125,9.16,9.115,9.115,3456.0
2023-04-21,9.17,9.225,9.095,9.095,8194.0
2023-04-24,9.17,9.215,9.16,9.215,36526.0
2023-04-26,9.3,9.375,9.235,9.355,18858.0
2023-04-27,9.375,9.465,9.375,9.385,16712.0
2023-04-28,9.53,9.54,9.39,9.465,41987.0
2023-05-01,9.54,9.55,9.45,9.505,42175.0
2023-05-02,9.505,9.55,9.43,9.43,86843.0
2023-05-03,9.43,9.55,9.385,9.4,10497.0
2023-05-04,9.375,9.45,9.375,9.43,11074.0
2023-05-05,9.44,9.44,9.335,9.41,12649.0
2023-05-08,9.43,9.43,9.32,9.345,10501.0
2023-05-09,9.375,9.375,9.31,9.32,9984.0
2023-05-10,9.355,9.385,9.325,9.325,11337.0
2023-05-11,9.4,9.495,9.375,9.41,16974.0
2023-05-12,9.45,9.495,9.385,9.42,6331.0
2023-05-15,9.45,9.55,9.44,9.475,13120.0
2023-05-16,9.51,9.51,9.45,9.505,16883.0
2023-05-17,9.52,9.53,9.495,9.495,7814.0
2023-05-18,9.52,9.55,9.45,9.495,5871.0
2023-05-19,9.495,9.55,9.365,9.43,24957.0
2023-05-22,9.45,9.475,9.39,9.455,13901.0
2023-05-23,9.54,9.54,9.495,9.495,2889.0
2023-05-24,9.53,9.615,9.505,9.585,10622.0
2023-05-25,9.585,9.68,9.585,9.66,29424.0
2023-05-26,9.7,9.77,9.7,9.77,32921.0
2023-05-29,9.81,9.865,9.77,9.855,28604.0
2023-05-30,9.855,9.885,9.82,9.82,13857.0
2023-05-31,9.82,9.875,9.82,9.845,8765.0
2023-06-01,9.91,9.91,9.825,9.885,16068.0
2023-06-02,9.91,9.91,9.77,9.8,17417.0
2023-06-05,9.825,9.91,9.8,9.835,27463.0
2023-06-06,9.835,9.91,9.65,9.66,14998.0
2023-06-07,9.755,9.82,9.67,9.69,14647.0
2023-06-08,9.755,9.865,9.715,9.8,25128.0
2023-06-09,9.68,9.68,9.64,9.64,12551.0
2023-06-13,9.91,9.91,9.575,9.615,30485.0
2023-06-14,9.995,9.995,9.605,9.625,21477.0
2023-06-15,9.715,9.755,9.575,9.575,61155.0
2023-06-16,9.56,9.575,9.51,9.56,31838.0
2023-06-19,9.56,9.635,9.505,9.505,14782.0
2023-06-20,9.455,9.585,9.455,9.505,13783.0
2023-06-21,9.585,9.705,9.585,9.635,9105.0
2023-06-22,9.65,9.715,9.595,9.715,41257.0
2023-06-23,9.745,9.8,9.625,9.64,29504.0
2023-06-26,9.68,9.69,9.625,9.67,21314.0
2023-06-27,9.82,9.835,9.64,9.68,37247.0
2023-06-28,9.78,9.835,9.745,9.835,12951.0
2023-06-29,9.865,9.975,9.865,9.93,24894.0
2023-06-30,9.955,9.965,9.93,9.965,117223.0
2023-07-03,10.235,10.235,9.975,9.985,23442.0
2023-07-04,10.015,10.1,9.955,9.965,30507.0
2023-07-05,9.965,10.04,9.9,9.915,16792.0
2023-07-06,9.925,9.975,9.925,9.965,4323.0
2023-07-07,10.005,10.005,9.88,9.88,24713.0
2023-07-10,10.09,10.09,9.8,9.8,30991.0
2023-07-11,9.8,9.85,9.775,9.81,6909.0
2023-07-12,9.82,9.965,9.79,9.81,16918.0
2023-07-13,9.905,9.915,9.735,9.755,26055.0
2023-07-14,9.695,9.705,9.6,9.6,36651.0
2023-07-17,9.79,9.85,9.765,9.78,12701.0
2023-07-18,9.85,9.9,9.81,9.81,17110.0
2023-07-19,9.85,9.89,9.81,9.82,23551.0
2023-07-20,9.955,9.955,9.81,9.86,23951.0
2023-07-21,9.955,9.955,9.86,9.915,11774.0
2023-07-24,9.915,9.945,9.86,9.905,5888.0
2023-07-25,9.955,9.955,9.85,9.86,24496.0
2023-07-26,9.89,9.89,9.775,9.82,73445.0
2023-07-27,9.83,9.85,9.755,9.765,21007.0
2023-07-28,9.935,9.935,9.725,9.88,20861.0
2023-07-31,9.925,9.925,9.86,9.88,19123.0
2023-08-01,9.915,9.935,9.87,9.925,35614.0
2023-08-02,9.935,10.08,9.935,10.005,52200.0
2023-08-03,9.905,10.07,9.905,10.03,24049.0
2023-08-04,10.08,10.08,9.935,9.985,26419.0
2023-08-07,10.09,10.09,9.965,10.015,47612.0
2023-08-08,10.04,10.06,10.015,10.05,23698.0
2023-08-09,10.05,10.05,9.975,9.975,7868.0
2023-08-10,10.05,10.07,10.04,10.04,23092.0
2023-08-11,10.06,10.08,10.04,10.05,56533.0
2023-08-14,10.05,10.1,10.025,10.03,39600.0
2023-08-15,10.07,10.12,10.015,10.015,7791.0
2023-08-16,10.13,10.13,10.06,10.1,13356.0
2023-08-17,10.14,10.27,10.14,10.205,25099.0
2023-08-18,10.235,10.235,10.12,10.14,13495.0
2023-08-21,10.14,10.205,10.12,10.175,17558.0
2023-08-22,10.205,10.265,10.165,10.195,26837.0
2023-08-23,10.225,10.225,10.11,10.195,15605.0
2023-08-24,10.32,10.32,10.215,10.235,20582.0
2023-08-25,10.265,10.265,10.215,10.245,31068.0
2023-08-28,10.33,10.33,10.215,10.265,32628.0
2023-08-29,10.33,10.33,10.185,10.195,61316.0
2023-08-30,10.185,10.3,10.185,10.215,35123.0
2023-08-31,10.255,10.255,10.175,10.175,14751.0
2023-09-01,10.155,10.225,10.15,10.165,9590.0
2023-09-04,10.32,10.405,10.215,10.265,46620.0
2023-09-05,10.34,10.405,10.3,10.405,19481.0
2023-09-06,10.425,10.505,10.405,10.415,29515.0
2023-09-07,10.415,10.455,10.395,10.425,16027.0
2023-09-08,10.475,10.52,10.435,10.455,31050.0
2023-09-11,10.475,10.515,10.455,10.495,43997.0
2023-09-12,10.505,10.56,10.465,10.495,69405.0
2023-09-13,10.54,10.57,10.495,10.53,29914.0
2023-09-14,10.55,10.57,10.515,10.55,40258.0
2023-09-15,10.52,10.58,10.495,10.495,22499.0
2023-09-18,10.485,10.515,10.455,10.475,35547.0
2023-09-19,10.495,10.515,10.465,10.465,20012.0
2023-09-20,10.435,10.515,10.405,10.405,65842.0
2023-09-21,10.455,10.495,10.415,10.415,23016.0
2023-09-22,10.435,10.445,10.395,10.415,86296.0
2023-09-25,10.415,10.435,10.35,10.38,11196.0
2023-09-26,10.415,10.465,10.38,10.39,13111.0
2023-09-27,10.38,10.435,10.38,10.435,17938.0
2023-09-28,10.475,10.56,10.455,10.475,42752.0
2023-09-29,10.425,10.455,10.28,10.29,59895.0
2023-10-02,10.33,10.395,10.32,10.35,3381.0
2023-10-03,10.395,10.505,10.37,10.465,41787.0
2023-10-04,10.465,10.52,10.415,10.445,34366.0
2023-10-05,10.505,10.56,10.395,10.435,36949.0
2023-10-06,10.55,10.55,10.425,10.455,39615.0
2023-10-09,10.52,10.665,10.425,10.445,28996.0
2023-10-10,10.55,10.55,10.35,10.405,18217.0
2023-10-11,10.58,10.59,10.445,10.475,4493.0
2023-10-12,10.515,10.52,10.435,10.475,11849.0
2023-10-13,10.515,10.57,10.495,10.57,24923.0
2023-10-16,10.58,10.61,10.57,10.61,22055.0
2023-10-17,10.62,10.62,10.58,10.59,15266.0
2023-10-18,10.6,10.6,10.52,10.59,29479.0
2023-10-19,10.59,10.61,10.54,10.61,8407.0
2023-10-20,10.62,10.62,10.57,10.57,12467.0
2023-10-23,10.56,10.62,10.505,10.55,32234.0
2023-10-24,10.55,10.55,10.38,10.405,15805.0
2023-10-25,10.415,10.54,10.31,10.31,13931.0
2023-10-26,10.395,10.395,10.29,10.32,5724.0
2023-10-27,10.38,10.38,10.185,10.31,17857.0
2023-10-30,10.415,10.425,10.235,10.28,15597.0
2023-10-31,10.245,10.33,10.245,10.265,11559.0
2023-11-01,10.34,10.39,10.255,10.33,11281.0
2023-11-02,10.28,10.28,10.205,10.215,32198.0
2023-11-03,10.265,10.28,10.235,10.265,23792.0
2023-11-06,10.245,10.265,10.185,10.225,13853.0
2023-11-07,10.245,10.32,10.205,10.29,20286.0
2023-11-08,10.29,10.445,10.29,10.405,13992.0
2023-11-09,10.475,10.515,10.425,10.475,43460.0
2023-11-10,10.515,10.53,10.475,10.485,13879.0
2023-11-13,10.57,10.57,10.52,10.52,18270.0
2023-11-14,10.52,10.57,10.52,10.56,16469.0
2023-11-15,10.64,10.64,10.425,10.425,69361.0
2023-11-16,10.485,10.54,10.445,10.52,19114.0
2023-11-17,10.55,10.59,10.495,10.55,24752.0
2023-11-20,10.56,10.56,10.425,10.425,25474.0
2023-11-21,10.445,10.55,10.38,10.39,18190.0
2023-11-22,10.38,10.475,10.3,10.465,16932.0
2023-11-23,10.475,10.53,10.435,10.465,4523.0
2023-11-24,10.485,10.495,10.395,10.395,36899.0
2023-11-27,10.395,10.55,10.38,10.425,20054.0
2023-11-28,10.415,10.425,10.3,10.3,34228.0
2023-11-29,10.37,10.405,10.3,10.38,9461.0
2023-11-30,10.415,10.465,10.34,10.34,24688.0
2023-12-01,10.37,10.55,10.37,10.55,27639.0
2023-12-04,10.57,10.61,10.495,10.6,37338.0
2023-12-05,10.62,10.765,10.62,10.765,27648.0
2023-12-06,10.77,10.87,10.735,10.735,25064.0
2023-12-07,10.85,10.87,10.79,10.81,25138.0
2023-12-08,10.8,10.86,10.705,10.715,93425.0
2023-12-11,10.765,10.8,10.745,10.79,21177.0
2023-12-12,10.84,10.905,10.745,10.745,76836.0
2023-12-13,10.78,10.85,10.725,10.725,36578.0
2023-12-14,10.81,10.81,10.59,10.63,62906.0
2023-12-15,10.79,10.86,10.61,10.695,82752.0
2023-12-18,10.735,10.79,10.695,10.755,24200.0
2023-12-19,10.765,10.82,10.695,10.735,56897.0
2023-12-20,10.82,10.82,10.715,10.765,70159.0
2023-12-21,10.735,10.735,10.54,10.6,46722.0
2023-12-22,10.715,10.715,10.62,10.62,27612.0
2023-12-27,10.715,10.715,10.64,10.645,12416.0
2023-12-28,10.715,10.755,10.645,10.685,128083.0
2023-12-29,10.765,10.82,10.705,10.735,34719.0
2024-01-02,10.855,10.855,10.705,10.715,23961.0
2024-01-03,10.82,10.855,10.72,10.75,9786.0
2024-01-04,10.75,10.83,10.75,10.77,24648.0
2024-01-05,10.8,10.935,10.8,10.895,18188.0
2024-01-08,10.925,10.925,10.855,10.855,16589.0
2024-01-09,10.85,10.895,10.81,10.855,30825.0
2024-01-10,10.855,10.905,10.78,10.82,14373.0
2024-01-11,10.905,10.915,10.83,10.865,36546.0
2024-01-12,10.885,10.985,10.85,10.955,37008.0
2024-01-15,11.135,11.135,10.99,11.1,31499.0
2024-01-16,11.225,11.29,11.165,11.235,51245.0
2024-01-17,11.28,11.28,11.1,11.145,65609.0
2024-01-18,11.255,11.255,11.0,11.08,72990.0
2024-01-19,11.1,11.175,11.07,11.155,20124.0
2024-01-22,11.28,11.28,11.155,11.185,107820.0
2024-01-23,11.27,11.29,11.1,11.29,69423.0
2024-01-24,11.11,11.11,10.975,11.07,73179.0
2024-01-25,11.08,11.165,10.99,11.0,39139.0
2024-01-29,11.185,11.185,11.0,11.07,79053.0
2024-01-30,11.145,11.145,11.06,11.08,92335.0
2024-01-31,11.09,11.1,11.02,11.08,47859.0
2024-02-01,11.185,11.235,11.155,11.235,21349.0
2024-02-02,11.27,11.27,11.165,11.27,117741.0
2024-02-05,11.32,11.38,11.3,11.31,64428.0
2024-02-06,11.37,11.38,11.29,11.33,94680.0
2024-02-07,11.455,11.495,11.405,11.405,118494.0
2024-02-08,11.55,11.55,11.425,11.445,62448.0
2024-02-09,11.445,11.465,11.38,11.39,86446.0
2024-02-12,11.395,11.475,11.33,11.33,109343.0
2024-02-13,11.425,11.425,11.28,11.36,60651.0
2024-02-14,11.38,11.515,11.33,11.37,71140.0
2024-02-15,11.405,11.54,11.405,11.515,30142.0
2024-02-16,11.55,11.55,11.455,11.515,29223.0
2024-02-19,11.56,11.56,11.465,11.485,34302.0
2024-02-20,11.55,11.57,11.425,11.455,57270.0
2024-02-21,11.57,11.57,11.445,11.475,34961.0
2024-02-22,11.54,11.54,11.37,11.37,84978.0
2024-02-23,11.55,11.57,11.515,11.54,43410.0
2024-02-26,11.56,11.62,11.455,11.475,83274.0
2024-02-27,11.61,11.61,11.525,11.525,56209.0
2024-02-28,11.57,11.59,11.525,11.525,52385.0
2024-02-29,11.56,11.62,11.425,11.425,68196.0
2024-03-01,11.55,11.59,11.465,11.56,68211.0
2024-03-04,11.685,11.715,11.57,11.62,67162.0
2024-03-05,11.705,11.705,11.56,11.57,60324.0
2024-03-06,11.695,11.695,11.515,11.53,55520.0
2024-03-07,11.57,11.65,11.53,11.59,49125.0
2024-03-08,11.665,11.665,11.475,11.54,82282.0
2024-03-11,11.6,11.62,11.525,11.53,52441.0
2024-03-12,11.515,11.53,11.435,11.53,40072.0
2024-03-13,11.53,11.53,11.39,11.405,64075.0
2024-03-14,11.395,11.395,11.185,11.32,134314.0
2024-03-15,11.39,11.455,11.3,11.34,71584.0
2024-03-18,11.38,11.425,11.33,11.38,59679.0
2024-03-19,11.465,11.465,11.33,11.33,77804.0
2024-03-20,11.38,11.415,11.255,11.29,74199.0
2024-03-21,11.36,11.445,11.225,11.225,77726.0
2024-03-22,11.28,11.37,11.28,11.36,46798.0
2024-03-25,11.425,11.425,11.29,11.37,101258.0
2024-03-26,11.455,11.455,11.3,11.37,51185.0
2024-03-27,11.455,11.515,11.33,11.495,36406.0
2024-03-28,11.495,11.54,11.36,11.445,135109.0
2024-04-02,11.57,11.665,11.485,11.63,97434.0
2024-04-03,11.61,11.61,11.415,11.54,57220.0
2024-04-04,11.57,11.57,11.39,11.425,61482.0
2024-04-05,11.57,11.57,11.38,11.485,48663.0
2024-04-08,11.56,11.56,11.445,11.515,150452.0
2024-04-09,11.57,11.57,11.455,11.455,43948.0
2024-04-10,11.475,11.53,11.425,11.435,64026.0
2024-04-11,11.475,11.665,11.475,11.57,56644.0
2024-04-12,11.57,11.665,11.53,11.665,73098.0
2024-04-15,11.58,11.66,11.475,11.515,62731.0
2024-04-16,11.58,11.64,11.525,11.54,56197.0
2024-04-17,11.54,11.57,11.525,11.53,32439.0
2024-04-18,11.62,11.62,11.445,11.57,89995.0
2024-04-19,11.55,11.55,11.36,11.455,71288.0
2024-04-22,11.495,11.61,11.485,11.6,27612.0
2024-04-23,11.6,11.705,11.6,11.665,56526.0
2024-04-24,11.685,11.705,11.55,11.6,108548.0
2024-04-26,11.66,11.66,11.525,11.55,120089.0
2024-04-29,11.6,11.6,11.425,11.465,62046.0
2024-04-30,11.465,11.57,11.455,11.55,27305.0
2024-05-01,11.6,11.61,11.56,11.57,68794.0
2024-05-02,11.6,11.61,11.465,11.465,50711.0
2024-05-03,11.475,11.515,11.405,11.405,49767.0
2024-05-06,11.405,11.405,11.3,11.37,39590.0
2024-05-07,11.38,11.405,11.28,11.28,79242.0
2024-05-08,11.38,11.39,11.28,11.33,56756.0
2024-05-09,11.525,11.525,11.31,11.34,27792.0
2024-05-10,11.465,11.465,11.175,11.235,58406.0
2024-05-13,11.26,11.27,11.125,11.2,64794.0
2024-05-14,11.26,11.35,11.235,11.3,44883.0
2024-05-15,11.33,11.34,11.185,11.225,88867.0
2024-05-16,11.235,11.28,11.185,11.195,136385.0
2024-05-17,11.195,11.33,11.195,11.32,54167.0
2024-05-20,11.35,11.35,11.29,11.33,37535.0
2024-05-21,11.34,11.455,11.33,11.425,61556.0
2024-05-22,11.435,11.505,11.38,11.455,102311.0
2024-05-23,11.465,11.59,11.465,11.59,59008.0
2024-05-24,11.59,11.715,11.525,11.715,77263.0
2024-05-27,11.715,11.715,11.62,11.665,67168.0
2024-05-28,11.695,11.715,11.525,11.56,195296.0
2024-05-29,11.725,11.725,11.485,11.515,154955.0
2024-05-30,11.525,11.58,11.475,11.53,40269.0
2024-05-31,11.475,11.515,11.34,11.36,38697.0
2024-06-03,11.61,11.81,11.475,11.65,339818.0
2024-06-04,11.61,11.82,10.945,11.11,319419.0
2024-06-05,11.395,11.62,11.165,11.525,206206.0
2024-06-06,11.525,11.63,11.39,11.61,122340.0
2024-06-07,11.61,11.63,11.525,11.62,64079.0
2024-06-11,11.745,11.86,11.665,11.85,55126.0
2024-06-12,11.82,11.82,11.58,11.775,56148.0
2024-06-13,11.62,11.86,11.62,11.745,147253.0
2024-06-14,11.745,11.85,11.745,11.81,49450.0
2024-06-17,11.89,11.945,11.88,11.945,217588.0
2024-06-18,11.955,12.035,11.955,11.965,109854.0
2024-06-19,11.975,12.055,11.765,11.82,213267.0
2024-06-20,11.945,11.945,11.765,11.81,68124.0
2024-06-21,11.9,11.9,11.795,11.8,51547.0
2024-06-24,11.9,11.935,11.785,11.92,96088.0
2024-06-25,11.995,11.995,11.83,11.83,121954.0
2024-06-26,11.985,11.985,11.775,11.785,129489.0
2024-06-27,11.89,11.91,11.795,11.82,68760.0
2024-06-28,12.005,12.055,11.935,11.965,68487.0
2024-07-01,12.33,12.33,11.885,11.91,143737.0
2024-07-02,11.98,12.01,11.93,11.96,156588.0
2024-07-03,12.02,12.02,11.88,11.92,91164.0
2024-07-04,11.91,11.96,11.88,11.94,32940.0
2024-07-05,12.01,12.01,11.86,11.89,181881.0
2024-07-08,11.92,11.93,11.87,11.89,53476.0
2024-07-09,11.94,12.04,11.9,11.945,100426.0
2024-07-10,12.1,12.1,11.83,11.86,69491.0
2024-07-11,11.86,11.97,11.86,11.88,82469.0
2024-07-12,11.97,12.01,11.91,11.96,137383.0
2024-07-15,12.08,12.16,11.96,11.97,135585.0
2024-07-16,12.01,12.15,12.0,12.03,161924.0
2024-07-17,12.15,12.38,12.08,12.08,290972.0
2024-07-18,12.08,12.09,11.925,11.98,122685.0
2024-07-19,12.08,12.13,11.99,11.99,28563.0
2024-07-22,11.97,12.09,11.92,12.08,72444.0
2024-07-23,12.15,12.16,12.07,12.13,49487.0
2024-07-24,12.14,12.14,12.0,12.05,68398.0
2024-07-25,12.03,12.12,11.97,12.09,124681.0
2024-07-26,12.13,12.32,12.09,12.28,50556.0
2024-07-29,12.31,12.47,12.31,12.47,105962.0
2024-07-30,12.53,12.53,12.35,12.45,109556.0
2024-07-31,12.43,12.575,12.39,12.545,33724.0
2024-08-01,12.535,12.645,12.43,12.44,101871.0
2024-08-02,12.565,12.595,12.33,12.35,127371.0
2024-08-05,12.3,12.3,12.0,12.1,321503.0
2024-08-06,12.02,12.29,11.94,12.16,276248.0
2024-08-07,12.11,12.22,12.07,12.08,128498.0
2024-08-08,12.18,12.18,12.09,12.09,52528.0
2024-08-09,12.18,12.22,12.115,12.13,135991.0
2024-08-12,12.21,12.24,12.13,12.2,240584.0
2024-08-13,12.42,12.42,12.11,12.18,72288.0
2024-08-14,12.18,12.33,12.02,12.05,131738.0
2024-08-15,12.2,12.2,12.03,12.03,66677.0
2024-08-16,12.11,12.21,12.09,12.1,95570.0
2024-08-19,12.13,12.27,12.11,12.16,74023.0
2024-08-20,12.09,12.22,12.09,12.18,64395.0
2024-08-21,12.18,12.22,12.16,12.17,71232.0
2024-08-22,12.18,12.22,12.11,12.22,36850.0
2024-08-23,12.23,12.34,12.13,12.19,140656.0
2024-08-26,12.13,12.27,12.04,12.13,60626.0
2024-08-27,12.13,12.23,12.05,12.1,43890.0
2024-08-28,12.13,12.14,11.98,12.04,67403.0
2024-08-29,12.1,12.21,12.0,12.08,84871.0
2024-08-30,12.08,12.12,12.0,12.1,72240.0
2024-09-02,12.18,12.25,12.15,12.15,44719.0
2024-09-03,12.23,12.26,12.11,12.24,51099.0
2024-09-04,12.24,12.34,12.15,12.22,36952.0
2024-09-05,12.32,12.35,12.22,12.25,46770.0
2024-09-06,12.21,12.28,12.1,12.13,63610.0
2024-09-09,12.19,12.35,12.14,12.24,71443.0
2024-09-10,12.25,12.34,12.24,12.29,59340.0
2024-09-11,12.28,12.43,12.28,12.43,85091.0
2024-09-12,12.43,12.625,12.27,12.33,87790.0
2024-09-13,12.53,12.575,12.38,12.43,115905.0
2024-09-16,12.43,12.635,12.41,12.545,71509.0
2024-09-17,12.47,12.565,12.315,12.34,39715.0
2024-09-18,12.565,12.565,12.27,12.27,70153.0
2024-09-19,12.29,12.52,12.2,12.2,57299.0
2024-09-20,12.23,12.29,12.17,12.23,55453.0
2024-09-23,12.28,12.5,12.28,12.44,32776.0
2024-09-24,12.45,12.565,12.39,12.47,27492.0
2024-09-25,12.51,12.53,12.28,12.33,82008.0
2024-09-26,12.46,12.52,12.33,12.33,38398.0
2024-09-27,12.43,12.48,12.33,12.48,75284.0
2024-09-30,12.47,12.47,12.14,12.14,174695.0
2024-10-01,12.33,12.33,12.06,12.08,105489.0
2024-10-02,12.1,12.29,12.09,12.12,39842.0
2024-10-03,12.16,12.31,12.02,12.02,88969.0
2024-10-04,12.08,12.22,12.03,12.05,56357.0
2024-10-07,12.05,12.21,12.02,12.02,85288.0
2024-10-08,11.98,12.22,11.93,12.22,104455.0
2024-10-09,12.21,12.28,12.07,12.25,45172.0
2024-10-10,12.27,12.33,12.24,12.29,34507.0
2024-10-11,12.33,12.33,12.11,12.11,55064.0
2024-10-14,12.17,12.29,12.11,12.17,43528.0
2024-10-15,12.21,12.33,12.18,12.21,74356.0
2024-10-16,12.24,12.32,12.23,12.23,55321.0
2024-10-17,12.27,12.33,12.08,12.08,63003.0
2024-10-18,12.08,12.11,12.02,12.04,60213.0
2024-10-21,12.11,12.14,11.94,12.01,84632.0
2024-10-22,12.21,12.23,11.98,11.98,53891.0
2024-10-23,12.22,12.22,11.93,12.04,80009.0
2024-10-24,12.03,12.05,11.9,11.9,117166.0
2024-10-25,11.94,12.07,11.84,11.84,187724.0
2024-10-28,11.94,12.04,11.83,12.04,260232.0
2024-10-29,12.02,12.04,11.94,11.96,65370.0
2024-10-30,12.01,12.11,11.99,12.08,40165.0
2024-10-31,12.08,12.13,11.81,11.93,104007.0
2024-11-01,11.89,11.99,11.85,11.98,126625.0
2024-11-04,11.94,12.11,11.76,11.77,47800.0
2024-11-05,11.76,12.1,11.75,11.75,69204.0
2024-11-06,11.78,12.16,11.77,11.97,29048.0
2024-11-07,12.07,12.21,11.85,11.85,32041.0
2024-11-08,11.84,11.86,11.74,11.74,145884.0
2024-11-11,11.82,11.93,11.78,11.87,68484.0
2024-11-12,11.93,12.0,11.83,11.92,52773.0
2024-11-13,11.81,11.88,11.7,11.71,95065.0
2024-11-14,11.75,11.89,11.75,11.89,223154.0
2024-11-15,11.91,11.91,11.83,11.87,58594.0
2024-11-18,11.87,11.93,11.77,11.77,46126.0
2024-11-19,11.78,11.84,11.76,11.84,57078.0
2024-11-20,11.86,11.9,11.74,11.79,54425.0
2024-11-21,11.83,11.84,11.635,11.665,101668.0
2024-11-22,11.7,11.83,11.7,11.77,29120.0
2024-11-25,11.88,12.13,11.88,12.11,80840.0
2024-11-26,12.11,12.22,12.08,12.08,57924.0
2024-11-27,12.08,12.13,12.03,12.05,42047.0
2024-11-28,12.18,12.18,12.0,12.0,22203.0
2024-11-29,12.02,12.11,11.92,11.96,45898.0
2024-12-02,11.93,12.13,11.93,11.99,64555.0
2024-12-03,12.0,12.13,12.0,12.13,94820.0
2024-12-04,12.13,12.29,12.06,12.22,72744.0
2024-12-05,12.2,12.22,12.14,12.14,87891.0
2024-12-06,12.21,12.31,12.21,12.27,64021.0
2024-12-09,12.3,12.36,12.27,12.27,46631.0
2024-12-10,12.33,12.35,12.18,12.28,46821.0
2024-12-11,12.29,12.36,12.28,12.34,48460.0
2024-12-12,12.37,12.38,12.27,12.27,64057.0
2024-12-13,12.27,12.34,12.2,12.2,101827.0
2024-12-16,12.38,12.41,12.31,12.35,87201.0
2024-12-17,12.4,12.4,12.31,12.31,58403.0
2024-12-18,12.28,12.31,12.18,12.27,34542.0
2024-12-19,12.27,12.33,12.17,12.25,61777.0
2024-12-20,12.26,12.46,12.26,12.41,56321.0
2024-12-23,12.53,12.53,12.22,12.22,54090.0
2024-12-24,12.22,12.33,12.22,12.28,21461.0
2024-12-27,12.33,12.41,12.3,12.38,18154.0
2024-12-30,12.3,12.43,12.19,12.19,49686.0
2024-12-31,12.17,12.23,12.11,12.12,24732.0
2025-01-02,12.16,12.32,12.16,12.26,41608.0
2025-01-03,12.32,12.655,12.32,12.38,21454.0
2025-01-06,12.28,12.38,12.26,12.28,40134.0
2025-01-07,12.27,12.27,12.06,12.11,66262.0
2025-01-08,12.13,12.19,12.07,12.15,30339.0
2025-01-09,12.18,12.21,12.12,12.19,59246.0
2025-01-10,12.26,12.26,12.07,12.1,47746.0
2025-01-13,12.08,12.12,12.02,12.04,54172.0
2025-01-14,11.94,11.94,11.77,11.77,111551.0
2025-01-15,11.8,11.86,11.77,11.78,44627.0
2025-01-16,11.8,11.91,11.8,11.83,29074.0
2025-01-17,11.8,11.85,11.7,11.78,85099.0
2025-01-20,11.86,11.92,11.74,11.74,79449.0
2025-01-21,11.76,11.84,11.64,11.67,133035.0
2025-01-22,11.52,11.8,11.47,11.51,113100.0
2025-01-23,11.58,11.66,11.52,11.66,64596.0
2025-01-24,11.69,11.81,11.505,11.54,71758.0
2025-01-28,11.47,11.47,11.27,11.37,67213.0
2025-01-29,11.44,11.6,11.39,11.54,97614.0
2025-01-30,11.61,11.74,11.54,11.74,37410.0
2025-01-31,11.81,11.81,11.58,11.75,64041.0
2025-02-03,11.72,12.11,11.72,11.91,115753.0
2025-02-04,12.06,12.06,11.76,11.89,58989.0
2025-02-05,11.89,12.03,11.83,12.0,109156.0
2025-02-06,11.81,11.92,11.67,11.69,66238.0
2025-02-07,11.66,11.91,11.57,11.58,85375.0
2025-02-10,11.59,11.66,11.52,11.53,46685.0
2025-02-11,11.53,11.64,11.53,11.55,55011.0
2025-02-12,11.59,11.64,11.32,11.38,63122.0
2025-02-13,11.34,11.52,11.34,11.47,39431.0
2025-02-14,11.46,11.48,11.34,11.35,61239.0
2025-02-17,11.3,11.31,10.965,11.09,78565.0
2025-02-18,11.09,11.21,11.03,11.03,52369.0
2025-02-19,11.06,11.15,10.905,11.07,149135.0
2025-02-20,11.22,11.23,11.025,11.1,33924.0
2025-02-21,11.26,11.27,11.03,11.05,59273.0
2025-02-24,11.17,11.24,10.975,10.975,117440.0
2025-02-25,11.005,11.06,10.995,11.03,103808.0
2025-02-26,11.015,11.09,10.965,10.995,103747.0
2025-02-27,11.03,11.21,10.965,10.965,56268.0
2025-02-28,10.965,11.06,10.905,10.905,31438.0
2025-03-03,10.875,10.945,10.775,10.775,118333.0
2025-03-04,10.815,10.915,10.805,10.835,97432.0
2025-03-05,10.845,10.985,10.775,10.945,86310.0
2025-03-06,10.865,10.965,10.835,10.865,58862.0
2025-03-07,10.945,11.09,10.945,11.025,34335.0
2025-03-10,11.04,11.34,11.015,11.06,114293.0
2025-03-11,10.995,11.04,10.885,10.915,91622.0
2025-03-12,10.875,11.06,10.865,10.985,80895.0
2025-03-13,11.16,11.19,10.825,10.985,41253.0
2025-03-14,11.015,11.06,10.965,10.985,67463.0
2025-03-17,11.16,11.17,10.955,10.965,48013.0
2025-03-18,11.05,11.085,10.985,11.05,41655.0
2025-03-19,11.09,11.25,11.09,11.17,53302.0
2025-03-20,11.23,11.36,11.23,11.29,64098.0
2025-03-21,11.43,11.59,11.43,11.55,41077.0
2025-03-24,11.62,11.78,11.62,11.74,78503.0
2025-03-25,11.86,11.92,11.81,11.85,36160.0
2025-03-26,11.89,11.89,11.74,11.76,42649.0
2025-03-27,11.75,11.77,11.66,11.71,39053.0
2025-03-28,11.71,11.82,11.56,11.8,43950.0
2025-03-31,11.79,11.79,11.63,11.67,65195.0
2025-04-01,11.67,11.91,11.63,11.76,58717.0
2025-04-02,11.84,11.84,11.59,11.66,32937.0
2025-04-03,11.56,11.74,11.41,11.66,59294.0
2025-04-04,11.47,11.75,11.46,11.63,49285.0
2025-04-07,11.06,11.61,10.965,11.37,163117.0
2025-04-08,11.4,11.8,11.4,11.52,98311.0
2025-04-09,11.71,11.71,11.52,11.59,44205.0
2025-04-10,11.85,11.91,11.68,11.68,50570.0
2025-04-11,11.76,11.76,11.41,11.47,35757.0
2025-04-14,11.56,11.75,11.47,11.61,32913.0
2025-04-15,11.52,11.54,11.42,11.43,98908.0
2025-04-16,11.43,11.56,11.38,11.53,41887.0
2025-04-17,11.52,11.74,11.42,11.56,35012.0
2025-04-22,11.86,11.88,11.67,11.79,54341.0
2025-04-23,11.91,12.04,11.76,11.83,60694.0
2025-04-24,11.81,11.95,11.81,11.91,61992.0
2025-04-28,11.81,11.87,11.67,11.83,70820.0
2025-04-29,11.83,11.91,11.73,11.82,44978.0
2025-04-30,11.95,11.95,11.8,11.89,28045.0
2025-05-01,11.91,11.99,11.86,11.99,70867.0
2025-05-02,12.0,12.2,11.91,12.05,82106.0
2025-05-05,12.18,12.18,11.79,11.91,37750.0
2025-05-06,11.96,12.17,11.88,11.895,155688.0
2025-05-07,11.79,11.85,11.55,11.74,97820.0
2025-05-08,11.61,11.89,11.61,11.86,43377.0
2025-05-09,11.54,11.66,11.42,11.66,67413.0
2025-05-12,11.52,12.13,11.52,12.02,82732.0
2025-05-13,12.11,12.18,12.02,12.14,50017.0
2025-05-14,12.14,12.18,11.77,12.18,41070.0
2025-05-15,12.19,12.19,11.88,11.97,110588.0
2025-05-16,12.13,12.26,12.01,12.14,98029.0
2025-05-19,12.27,12.31,12.15,12.25,66965.0
2025-05-20,12.26,12.26,12.04,12.15,72298.0
2025-05-21,11.99,12.08,11.96,12.01,51707.0
2025-05-22,12.11,12.11,11.89,11.9,38035.0
2025-05-23,11.9,12.12,11.9,12.1,40321.0
2025-05-26,12.2,12.2,11.97,12.05,21689.0
2025-05-27,12.25,12.25,12.02,12.08,18481.0
2025-05-28,12.08,12.16,12.06,12.12,22380.0
2025-05-29,12.06,12.26,12.06,12.1,51146.0
2025-05-30,12.16,12.23,12.11,12.11,23461.0
2025-06-02,12.21,12.24,12.02,12.03,43715.0
2025-06-03,12.16,12.16,12.01,12.01,33055.0
2025-06-04,12.06,12.15,11.92,11.98,77783.0
2025-06-05,12.09,12.09,11.88,11.93,78869.0
2025-06-06,11.96,12.05,11.87,12.05,39544.0
2025-06-10,12.03,12.13,11.89,12.13,67980.0
2025-06-11,12.15,12.15,11.96,12.13,25524.0
2025-06-12,12.13,12.17,12.09,12.12,80646.0
2025-06-13,12.16,12.16,11.78,11.79,120347.0
2025-06-16,11.7,12.08,11.7,11.99,88810.0
2025-06-17,12.0,12.15,11.92,11.96,26839.0
2025-06-18,11.92,12.0,11.86,11.89,31038.0
2025-06-19,11.9,11.95,11.83,11.9,62327.0
2025-06-20,11.91,11.95,11.78,11.91,37329.0
2025-06-23,12.04,12.13,11.88,11.93,133766.0
2025-06-24,11.93,12.2,11.74,12.12,106449.0
2025-06-25,12.18,12.18,12.03,12.11,29998.0
2025-06-26,12.11,12.19,11.97,12.03,54397.0
2025-06-27,12.19,12.19,12.06,12.08,14267.0
2025-06-30,12.13,12.22,12.1,12.12,64727.0
2025-07-01,12.16,12.45,12.06,12.06,63253.0
2025-07-02,12.1,12.12,12.01,12.07,31955.0
2025-07-03,12.01,12.14,12.01,12.08,32949.0
2025-07-04,12.1,12.14,12.02,12.02,36551.0
2025-07-07,12.09,12.17,12.0,12.15,56795.0
2025-07-08,12.2,12.2,12.05,12.12,43585.0
2025-07-09,12.15,12.16,12.04,12.16,31248.0
2025-07-10,12.08,12.16,12.03,12.03,22573.0
2025-07-11,11.95,12.03,11.85,11.85,74237.0
2025-07-14,11.86,11.96,11.75,11.81,32563.0
2025-07-15,11.89,12.04,11.83,12.04,45172.0
2025-07-16,12.0,12.08,11.93,11.97,31164.0
2025-07-17,12.0,12.16,11.98,11.98,64948.0
2025-07-18,12.03,12.03,11.84,11.85,53382.0
2025-07-21,11.92,11.93,11.81,11.85,63995.0
2025-07-22,11.86,11.965,11.85,11.85,46719.0
2025-07-23,11.86,11.94,11.78,11.82,40600.0
2025-07-24,11.82,11.82,11.63,11.67,106357.0
2025-07-25,11.65,11.75,11.57,11.63,72602.0
2025-07-28,11.62,11.73,11.59,11.61,61620.0
2025-07-29,11.6,11.63,11.51,11.55,61851.0
2025-07-30,11.55,11.64,11.52,11.52,38748.0
2025-07-31,11.53,11.56,11.47,11.54,48817.0
2025-08-01,11.54,11.7,11.52,11.65,46759.0
2025-08-04,11.65,11.65,11.53,11.54,32754.0
2025-08-05,11.68,11.7,11.51,11.55,36735.0
2025-08-06,11.55,11.55,11.42,11.44,77438.0
2025-08-07,11.5,11.5,11.36,11.36,55635.0
2025-08-08,11.48,11.53,11.39,11.51,74695.0
2025-08-11,11.53,11.53,11.38,11.43,25823.0
2025-08-12,11.37,11.47,11.37,11.43,41280.0
2025-08-13,11.43,11.47,11.39,11.44,39569.0
2025-08-14,11.47,11.52,11.37,11.42,50994.0
2025-08-15,11.43,11.51,11.41,11.5,59296.0
2025-08-18,11.52,11.74,11.52,11.72,65139.0
2025-08-19,11.75,11.82,11.68,11.75,44311.0
2025-08-20,11.75,11.9,11.69,11.9,74048.0
2025-08-21,11.76,11.96,11.76,11.89,24195.0
2025-08-22,11.89,11.89,11.75,11.75,75645.0
2025-08-25,11.75,11.88,11.7,11.775,49907.0
2025-08-26,11.78,11.78,11.61,11.65,39257.0
2025-08-27,11.72,11.72,11.46,11.46,52249.0
2025-08-28,11.53,11.61,11.49,11.55,51710.0
2025-08-29,11.55,11.63,11.41,11.42,59549.0
2025-09-01,11.4,11.59,11.34,11.45,43125.0
2025-09-02,11.47,11.55,11.46,11.5,31399.0
2025-09-03,11.51,11.54,11.46,11.54,31863.0
2025-09-04,11.55,11.7,11.49,11.62,28130.0
2025-09-05,11.61,11.62,11.56,11.57,44292.0
2025-09-08,11.55,11.63,11.46,11.57,47121.0
2025-09-09,11.58,11.6,11.48,11.48,37921.0
2025-09-10,11.5,11.69,11.49,11.61,37267.0
2025-09-11,11.61,11.67,11.5,11.52,38543.0
2025-09-12,11.51,11.58,11.45,11.49,40559.0
2025-09-15,11.55,11.55,11.44,11.44,31571.0
2025-09-16,11.43,11.5,11.41,11.5,32526.0
2025-09-17,11.5,11.58,11.49,11.58,71326.0
2025-09-18,11.59,11.7,11.59,11.7,64271.0
2025-09-19,11.66,11.67,11.58,11.59,48520.0
2025-09-22,11.62,11.64,11.57,11.57,44083.0
2025-09-23,11.57,11.57,11.41,11.42,75750.0
2025-09-24,11.42,11.46,11.36,11.37,48516.0
2025-09-25,11.38,11.47,11.36,11.44,50457.0
2025-09-26,11.43,11.49,11.4,11.4,74583.0
2025-09-29,11.4,11.5,11.31,11.31,99405.0
2025-09-30,11.29,11.42,11.21,11.27,102594.0
2025-10-01,11.27,11.28,11.21,11.24,46534.0
2025-10-02,11.27,11.34,11.25,11.3,32666.0
2025-10-03,11.4,11.4,11.3,11.31,24388.0
2025-10-06,11.33,11.43,11.25,11.37,13496.0
2025-10-07,11.4,11.44,11.36,11.43,48109.0
2025-10-08,11.44,11.53,11.44,11.51,48109.0
2025-10-09,11.49,11.49,11.4,11.43,47311.0
2025-10-10,11.5,11.62,11.5,11.56,40192.0
2025-10-13,11.53,11.68,11.52,11.58,51486.0
2025-10-14,11.67,11.71,11.58,11.62,28677.0
2025-10-15,11.7,11.75,11.5,11.7,105319.0
2025-10-16,11.78,11.94,11.71,11.9,67653.0
2025-10-17,11.99,12.03,11.82,11.95,71370.0
2025-10-20,12.02,12.13,11.87,12.01,97138.0
2025-10-21,12.0,12.05,11.87,11.89,40850.0
2025-10-22,11.9,12.08,11.9,12.04,39547.0
2025-10-23,12.08,12.27,12.08,12.13,49735.0
2025-10-24,12.09,12.13,12.0,12.05,32666.0
2025-10-27,12.02,12.04,11.95,11.95,40381.0
2025-10-28,11.95,11.99,11.86,11.88,33406.0
2025-10-29,11.82,11.88,11.5,11.8,47787.0
2025-10-30,11.79,11.95,11.75,11.75,72627.0
2025-10-31,11.76,11.83,11.75,11.79,13020.0
2025-11-03,11.81,11.81,11.72,11.72,38192.0
2025-11-04,11.8,11.87,11.76,11.76,35710.0
2025-11-05,11.79,11.85,11.76,11.77,57642.0
2025-11-06,11.94,11.94,11.73,11.73,30332.0
2025-11-07,11.74,11.85,11.7,11.7,21835.0
2025-11-10,11.75,11.86,11.75,11.77,39323.0
2025-11-11,11.77,11.86,11.77,11.82,11892.0
2025-11-12,11.83,12.01,11.83,12.01,39406.0
2025-11-13,12.03,12.03,11.87,11.9,22524.0
2025-11-14,11.81,11.93,11.81,11.83,17575.0
2025-11-17,11.94,12.0,11.68,11.97,99651.0
2025-11-18,11.96,12.05,11.95,12.01,59882.0
2025-11-19,11.97,12.04,11.77,12.04,35037.0
2025-11-20,12.11,12.18,12.04,12.13,48583.0
2025-11-21,12.14,12.17,12.1,12.16,33258.0
2025-11-24,12.15,12.15,11.96,12.03,38101.0
2025-11-25,12.03,12.03,11.91,11.95,30284.0
2025-11-26,12.06,12.07,11.87,11.92,35482.0