Date,Open,High,Low,Close,Volume
2020-07-10,4.328444314954063,4.328444314954063,4.328444314954063,4.328444314954063,0.0
2020-07-13,4.500186093323952,4.500186093323952,4.4698965101759285,4.4698965101759285,1750.0
2020-07-14,4.469897226162924,4.469897226162924,4.136710520171058,4.210270889218475,4772.0
2020-07-15,4.223252362634447,4.223252362634447,4.214597959097217,4.214597959097217,1428.0
2020-07-16,4.110747311970743,4.110747311970743,4.097766120215882,4.097766120215882,738.0
2020-07-17,4.097766120215882,4.097766120215882,4.097766120215882,4.097766120215882,604.0
2020-07-20,4.158344940236227,4.158344940236227,4.093438574259478,4.093438574259478,1800.0
2020-07-21,4.3573924737498455,4.517495230997406,4.3573924737498455,4.517495230997406,28722.0
2020-07-22,4.3573920678729925,4.3573920678729925,4.348738077493516,4.348738077493516,1388.0
2020-07-23,4.348738324273244,4.348738324273244,4.301139930158755,4.327102728099811,1806.0
2020-07-24,4.0112244128094,4.0544951923382175,3.954972028023734,3.976607211455806,28988.0
2020-07-27,4.045840686087012,4.045840686087012,3.976606704864412,4.006896700606994,5666.0
2020-07-28,4.175653378033221,4.214597363114369,4.175653378033221,4.175653378033221,7310.0
2020-07-29,4.045840919215196,4.045840919215196,4.024205324627992,4.028532526078362,27207.0
2020-07-30,4.154018751326515,4.154018751326515,4.128055953589932,4.132383155323473,11897.0
2020-07-31,4.413644465069683,4.413644465069683,4.283831307607263,4.305466902628442,44707.0
2020-08-03,4.3487379819847884,4.379027566644703,4.3487379819847884,4.379027566644703,31181.0
2020-08-04,4.474224400211509,4.495859996932962,4.474224400211509,4.478551602088737,4944.0
2020-08-05,4.482878310016612,4.521822300876147,4.482878310016612,4.521822300876147,3128.0
2020-08-06,4.534803626033232,4.534803626033232,4.50018683596158,4.517495230997406,6973.0
2020-08-07,4.6516349681840685,4.677597763532418,4.621345384164854,4.621345384164854,3253.0
2020-08-10,4.521822300876147,4.521822300876147,4.521822300876147,4.521822300876147,1000.0
2020-08-11,4.526149370754888,4.526149370754888,4.526149370754888,4.526149370754888,250.0
2020-08-12,4.404990575129551,4.404990575129551,4.3054670008280445,4.331429797978552,12259.0
2020-08-13,4.547784949037926,4.547784949037926,4.513168161118666,4.513168161118666,2801.0
2020-08-14,4.608364042825235,4.612691244407372,4.608364042825235,4.612691244407372,2850.0
2020-08-17,4.565093475741221,4.565093475741221,4.565093475741221,4.565093475741221,5000.0
2020-08-18,4.681924838544893,4.681924838544893,4.681924838544893,4.681924838544893,481.0
2020-08-19,4.803084355417607,4.81173834658035,4.798757153503891,4.798757153503891,10655.0
2020-08-20,4.651635136542787,4.651635136542787,4.64298073355856,4.64298073355856,2431.0
2020-08-21,4.898279479341292,4.898279479341292,4.893952690836194,4.893952690836194,9768.0
2020-08-24,4.893952690836194,4.893952690836194,4.893952690836194,4.893952690836194,0.0
2020-08-25,5.071364724313808,5.071364724313808,5.062710320417748,5.062710320417748,1989.0
2020-08-26,5.127616023672349,5.127616023672349,5.12328882264246,5.12328882264246,10500.0
2020-08-27,5.408878255238783,5.408878255238783,5.326663487331604,5.326663487331604,18496.0
2020-08-28,5.335317855475656,5.387243040880358,5.326663864240551,5.356953452560455,1396.0
2020-08-31,5.460803853538525,5.460803853538525,5.439168256334198,5.439168256334198,1330.0
2020-09-01,5.499747481576724,5.534364269744164,5.499747481576724,5.534364269744164,11119.0
2020-09-02,5.755046130340592,5.759373331671688,5.755046130340592,5.759373331671688,8750.0
2020-09-03,5.793990842856942,5.793990842856942,5.793990842856942,5.793990842856942,3750.0
2020-09-04,4.963186458012149,5.062709612920674,4.9545320553255126,5.041074018868716,45066.0
2020-09-07,4.77,4.83,4.72,4.755,51961.0
2020-09-08,4.89,4.9,4.825,4.885,10333.0
2020-09-09,4.535,4.535,4.3,4.505,64505.0
2020-09-10,4.825,4.825,4.685,4.76,58018.0
2020-09-11,4.57,4.635,4.565,4.63,34328.0
2020-09-14,4.505,4.595,4.505,4.595,29215.0
2020-09-15,4.63,4.665,4.585,4.665,34266.0
2020-09-16,4.765,4.845,4.755,4.835,50734.0
2020-09-17,4.7,4.7,4.435,4.435,88390.0
2020-09-18,4.425,4.48,4.385,4.465,59629.0
2020-09-21,4.345,4.345,4.205,4.225,87672.0
2020-09-22,4.365,4.395,4.29,4.305,61001.0
2020-09-23,4.465,4.51,4.465,4.51,85266.0
2020-09-24,4.1,4.195,4.07,4.13,282405.0
2020-09-25,4.285,4.31,4.28,4.29,109252.0
2020-09-28,4.42,4.53,4.42,4.52,41382.0
2020-09-29,4.64,4.74,4.64,4.73,67344.0
2020-09-30,4.65,4.72,4.5,4.5,241552.0
2020-10-01,4.715,4.77,4.715,4.75,66469.0
2020-10-02,4.885,4.885,4.625,4.675,296552.0
2020-10-05,4.615,4.665,4.61,4.645,150833.0
2020-10-06,4.765,4.765,4.725,4.755,149207.0
2020-10-07,4.515,4.6,4.47,4.59,297550.0
2020-10-08,4.775,4.815,4.775,4.805,153745.0
2020-10-09,4.87,4.89,4.865,4.88,201990.0
2020-10-12,5.02,5.06,5.02,5.06,31265.0
2020-10-13,5.37,5.385,5.33,5.345,71886.0
2020-10-14,5.385,5.445,5.385,5.435,22311.0
2020-10-15,5.25,5.25,5.15,5.165,90758.0
2020-10-16,5.195,5.195,5.12,5.12,62065.0
2020-10-19,5.165,5.175,5.14,5.165,9221.0
2020-10-20,4.975,4.995,4.935,4.965,29409.0
2020-10-21,4.965,5.0,4.965,4.99,29078.0
2020-10-22,4.9,4.9,4.865,4.88,68473.0
2020-10-23,4.89,4.94,4.89,4.93,34755.0
2020-10-26,4.925,4.925,4.875,4.89,32413.0
2020-10-27,4.75,4.775,4.75,4.765,18037.0
2020-10-28,4.71,4.795,4.71,4.795,817.0
2020-10-29,4.425,4.5,4.415,4.485,43162.0
2020-10-30,4.46,4.49,4.44,4.46,56214.0
2020-11-02,4.325,4.33,4.26,4.325,94067.0
2020-11-03,4.34,4.38,4.34,4.35,54535.0
2020-11-04,4.44,4.97,4.44,4.78,221449.0
2020-11-05,5.08,5.15,4.98,5.125,48329.0
2020-11-06,5.19,5.255,5.095,5.1,72542.0
2020-11-09,5.255,5.575,5.255,5.565,98016.0
2020-11-10,5.06,5.19,4.88,4.89,199917.0
2020-11-11,4.82,4.83,4.76,4.83,54640.0
2020-11-12,5.06,5.07,4.97,4.97,67675.0
2020-11-13,4.995,5.02,4.995,5.02,44083.0
2020-11-16,5.185,5.22,5.185,5.185,26704.0
2020-11-17,5.33,5.33,5.185,5.185,50899.0
2020-11-18,5.155,5.155,5.145,5.145,7217.0
2020-11-19,5.05,5.05,5.02,5.04,5513.0
2020-11-20,5.125,5.175,5.12,5.135,20895.0
2020-11-23,5.12,5.135,5.12,5.135,845.0
2020-11-24,5.125,5.135,5.12,5.135,17994.0
2020-11-25,5.275,5.33,5.275,5.305,39919.0
2020-11-26,5.305,5.36,5.305,5.355,3364.0
2020-11-27,5.33,5.33,5.315,5.32,7100.0
2020-11-30,5.49,5.49,5.405,5.42,11153.0
2020-12-01,5.475,5.56,5.405,5.54,14437.0
2020-12-02,5.61,5.61,5.58,5.585,17794.0
2020-12-03,5.62,5.65,5.62,5.63,3337.0
2020-12-04,5.645,5.655,5.64,5.655,8150.0
2020-12-07,5.675,5.715,5.67,5.675,40105.0
2020-12-08,5.72,5.73,5.715,5.715,31301.0
2020-12-09,5.805,5.815,5.8,5.805,7678.0
2020-12-10,5.525,5.525,5.48,5.48,52142.0
2020-12-11,5.57,5.57,5.525,5.535,58386.0
2020-12-14,5.585,5.595,5.58,5.58,30788.0
2020-12-15,5.64,5.65,5.62,5.62,10780.0
2020-12-16,5.71,5.8,5.71,5.785,22075.0
2020-12-17,5.84,5.885,5.815,5.885,11195.0
2020-12-18,5.93,5.935,5.895,5.895,6432.0
2020-12-21,5.93,5.93,5.92,5.93,27481.0
2020-12-22,5.93,5.93,5.895,5.93,4932.0
2020-12-23,5.93,5.93,5.83,5.865,17566.0
2020-12-24,5.83,5.83,5.83,5.83,3351.0
2020-12-29,6.035,6.05,6.03,6.045,13940.0
2020-12-30,6.04,6.08,6.02,6.08,4305.0
2020-12-31,6.02,6.03,6.02,6.025,20528.0
2021-01-04,6.09,6.09,6.02,6.055,27040.0
2021-01-05,5.85,5.89,5.825,5.825,34130.0
2021-01-06,5.965,6.015,5.735,5.76,176074.0
2021-01-07,5.805,5.905,5.775,5.885,77286.0
2021-01-08,6.095,6.165,6.095,6.14,74211.0
2021-01-11,6.28,6.29,6.215,6.22,74280.0
2021-01-12,6.095,6.105,6.09,6.09,19166.0
2021-01-13,6.085,6.105,6.085,6.105,13880.0
2021-01-14,6.165,6.2,6.155,6.185,35102.0
2021-01-15,6.11,6.11,6.055,6.055,19101.0
2021-01-18,5.96,5.96,5.92,5.92,1217.0
2021-01-19,6.025,6.125,6.025,6.125,24854.0
2021-01-20,6.21,6.235,6.21,6.21,11301.0
2021-01-21,6.505,6.615,6.505,6.585,30444.0
2021-01-22,6.605,6.61,6.57,6.57,24638.0
2021-01-25,6.63,6.695,6.62,6.69,46280.0
2021-01-27,6.795,6.83,6.79,6.8,32276.0
2021-01-28,6.28,6.295,6.105,6.185,217424.0
2021-01-29,6.33,6.365,6.14,6.155,61679.0
2021-02-01,6.0,6.08,5.84,6.08,255227.0
2021-02-02,6.45,6.575,6.43,6.54,37792.0
2021-02-03,6.705,6.765,6.7,6.745,47537.0
2021-02-04,6.67,6.67,6.585,6.59,32926.0
2021-02-05,6.79,6.82,6.76,6.82,57871.0
2021-02-08,6.865,6.925,6.865,6.915,9479.0
2021-02-09,6.93,6.93,6.9,6.92,32523.0
2021-02-10,6.95,6.99,6.95,6.99,28095.0
2021-02-11,6.95,6.95,6.845,6.885,20435.0
2021-02-12,7.05,7.05,6.96,6.965,40749.0
2021-02-15,7.18,7.18,7.095,7.12,17705.0
2021-02-16,7.12,7.175,7.115,7.115,1508.0
2021-02-17,7.115,7.115,6.94,6.985,21705.0
2021-02-18,6.94,6.945,6.85,6.85,29490.0
2021-02-19,6.855,6.855,6.765,6.795,15414.0
2021-02-22,6.835,6.84,6.75,6.76,58661.0
2021-02-23,6.48,6.51,6.365,6.51,109944.0
2021-02-24,6.425,6.425,6.285,6.315,76624.0
2021-02-25,6.46,6.505,6.46,6.505,62714.0
2021-02-26,5.965,5.965,5.795,5.795,176573.0
2021-03-01,6.045,6.165,5.97,6.165,53905.0
2021-03-02,6.44,6.45,6.355,6.355,20989.0
2021-03-03,6.345,6.345,6.155,6.25,8789.0
2021-03-04,6.195,6.195,5.605,5.65,99809.0
2021-03-05,5.495,5.515,5.385,5.475,70354.0
2021-03-08,5.92,5.92,5.61,5.61,118125.0
2021-03-09,5.365,5.53,5.365,5.515,109870.0
2021-03-10,5.81,5.985,5.81,5.86,26809.0
2021-03-11,5.88,5.935,5.82,5.93,30492.0
2021-03-12,6.255,6.255,6.11,6.165,48168.0
2021-03-15,6.055,6.11,6.045,6.05,13456.0
2021-03-16,6.185,6.24,6.17,6.24,19866.0
2021-03-17,6.27,6.285,6.245,6.245,18323.0
2021-03-18,6.315,6.395,6.29,6.29,10452.0
2021-03-19,5.785,5.9,5.785,5.87,53598.0
2021-03-22,5.97,6.03,5.915,6.015,71065.0
2021-03-23,6.2,6.21,6.13,6.13,46303.0
2021-03-24,6.145,6.18,6.13,6.18,24542.0
2021-03-25,5.965,5.965,5.885,5.91,41521.0
2021-03-26,5.88,5.93,5.88,5.93,27467.0
2021-03-29,6.075,6.075,5.96,5.96,33016.0
2021-03-30,6.08,6.085,6.025,6.03,42796.0
2021-03-31,5.995,6.03,5.975,6.03,4591.0
2021-04-01,6.21,6.25,6.21,6.235,19618.0
2021-04-06,6.575,6.775,6.575,6.74,17736.0
2021-04-07,6.745,6.755,6.72,6.72,13368.0
2021-04-08,6.84,6.915,6.84,6.915,6488.0
2021-04-09,7.01,7.035,6.915,6.925,86544.0
2021-04-12,6.97,7.01,6.97,7.01,5912.0
2021-04-13,7.015,7.03,6.975,6.975,2494.0
2021-04-14,7.19,7.215,7.19,7.215,18190.0
2021-04-15,7.045,7.045,6.99,7.035,7614.0
2021-04-16,7.245,7.255,7.185,7.215,47538.0
2021-04-19,7.22,7.295,7.22,7.27,11678.0
2021-04-20,7.17,7.17,7.13,7.14,5946.0
2021-04-21,6.965,6.965,6.9,6.925,19557.0
2021-04-22,6.99,7.195,6.99,7.145,19299.0
2021-04-23,6.99,6.99,6.95,6.975,20613.0
2021-04-26,7.14,7.16,7.14,7.14,2570.0
2021-04-27,7.355,7.355,7.25,7.285,6564.0
2021-04-28,7.255,7.255,7.185,7.185,9440.0
2021-04-29,7.215,7.25,7.215,7.25,7750.0
2021-04-30,7.215,7.215,7.105,7.105,5140.0
2021-05-03,7.105,7.11,7.06,7.07,15330.0
2021-05-04,7.065,7.065,6.915,6.955,8936.0
2021-05-05,6.765,6.765,6.67,6.71,30575.0
2021-05-06,6.635,6.65,6.585,6.62,57069.0
2021-05-07,6.755,6.82,6.73,6.795,18746.0
2021-05-10,6.925,6.925,6.89,6.925,1739.0
2021-05-11,6.445,6.445,6.255,6.335,136343.0
2021-05-12,6.43,6.43,6.265,6.35,82954.0
2021-05-13,6.06,6.12,6.015,6.095,75680.0
2021-05-14,6.165,6.26,6.165,6.24,36556.0
2021-05-17,6.485,6.485,6.425,6.47,46855.0
2021-05-18,6.42,6.46,6.42,6.46,3325.0
2021-05-19,6.235,6.28,6.195,6.21,23642.0
2021-05-20,6.24,6.3,6.24,6.28,12318.0
2021-05-21,6.61,6.635,6.59,6.62,21786.0
2021-05-24,6.49,6.515,6.48,6.505,6040.0
2021-05-25,6.695,6.805,6.695,6.79,7300.0
2021-05-26,6.805,6.825,6.805,6.825,1535.0
2021-05-27,6.825,6.825,6.765,6.825,1150.0
2021-05-28,6.8,6.8,6.775,6.8,901.0
2021-05-31,6.84,6.84,6.805,6.805,16343.0
2021-06-01,6.795,6.8,6.78,6.8,1904.0
2021-06-02,6.835,6.835,6.75,6.755,2935.0
2021-06-03,6.805,6.81,6.805,6.805,77.0
2021-06-04,6.62,6.62,6.57,6.61,4681.0
2021-06-07,6.86,6.865,6.85,6.85,4377.0
2021-06-08,6.925,6.98,6.925,6.945,15952.0
2021-06-09,6.965,6.965,6.925,6.925,5058.0
2021-06-10,6.945,6.955,6.93,6.935,6247.0
2021-06-11,7.105,7.125,7.105,7.12,10047.0
2021-06-15,7.25,7.355,7.25,7.31,27216.0
2021-06-16,7.19,7.2,7.19,7.2,4829.0
2021-06-17,7.055,7.055,6.99,7.025,12468.0
2021-06-18,7.37,7.4,7.37,7.4,7152.0
2021-06-21,7.195,7.195,7.145,7.18,14279.0
2021-06-22,7.33,7.335,7.33,7.335,15587.0
2021-06-23,7.505,7.525,7.505,7.52,9431.0
2021-06-24,7.5,7.53,7.5,7.525,9077.0
2021-06-25,7.6,7.605,7.57,7.6,11290.0
2021-06-28,7.59,7.6,7.57,7.595,37370.0
2021-06-29,7.8,7.8,7.73,7.75,56375.0
2021-06-30,8.83,8.83,7.92,7.94,118346.0
2021-07-01,8.025,8.025,7.845,7.915,37267.0
2021-07-02,7.915,7.915,7.85,7.855,22166.0
2021-07-05,7.99,8.11,7.99,8.09,29020.0
2021-07-06,8.11,8.11,8.055,8.06,7655.0
2021-07-07,8.185,8.2,8.16,8.195,8351.0
2021-07-08,8.205,8.215,8.185,8.185,9703.0
2021-07-09,8.08,8.095,8.04,8.06,24661.0
2021-07-12,8.23,8.23,8.06,8.06,2530.0
2021-07-13,8.305,8.34,8.29,8.305,10756.0
2021-07-14,8.265,8.31,8.265,8.275,10792.0
2021-07-15,8.34,8.375,8.32,8.355,18641.0
2021-07-16,8.165,8.2,8.13,8.185,59003.0
2021-07-19,8.03,8.03,7.96,8.01,14598.0
2021-07-20,7.94,7.995,7.925,7.94,21002.0
2021-07-21,8.095,8.125,8.06,8.075,18848.0
2021-07-22,8.235,8.27,8.235,8.25,23445.0
2021-07-23,8.43,8.445,8.395,8.425,22570.0
2021-07-26,8.55,8.58,8.545,8.555,10782.0
2021-07-27,8.605,8.605,8.555,8.555,11573.0
2021-07-28,8.41,8.41,8.31,8.36,19725.0
2021-07-29,8.43,8.43,8.395,8.425,9944.0
2021-07-30,8.275,8.275,8.205,8.215,29815.0
2021-08-02,8.45,8.495,8.44,8.495,7214.0
2021-08-03,8.465,8.465,8.37,8.415,25939.0
2021-08-04,8.475,8.53,8.475,8.5,4213.0
2021-08-05,8.55,8.57,8.55,8.55,3455.0
2021-08-06,8.65,8.655,8.64,8.655,15432.0
2021-08-09,8.475,8.51,8.46,8.5,15575.0
2021-08-10,8.605,8.605,8.57,8.58,4336.0
2021-08-11,8.535,8.535,8.475,8.51,15076.0
2021-08-12,8.45,8.45,8.43,8.44,2597.0
2021-08-13,8.52,8.535,8.52,8.53,21715.0
2021-08-16,8.71,8.71,8.555,8.57,12478.0
2021-08-17,8.535,8.585,8.535,8.58,24521.0
2021-08-18,8.405,8.46,8.36,8.46,12795.0
2021-08-19,8.235,8.265,8.17,8.17,26967.0
2021-08-20,8.34,8.38,8.305,8.305,12060.0
2021-08-23,8.57,8.635,8.57,8.62,12481.0
2021-08-24,8.785,8.885,8.785,8.885,11230.0
2021-08-25,9.025,9.025,8.885,8.9,5238.0
2021-08-26,8.905,8.905,8.865,8.87,9509.0
2021-08-27,8.82,8.87,8.785,8.85,20412.0
2021-08-30,9.025,9.025,8.985,9.005,7279.0
2021-08-31,9.08,9.3,9.08,9.29,59843.0
2021-09-01,9.235,9.255,9.2,9.255,11426.0
2021-09-02,9.265,9.265,9.22,9.23,18293.0
2021-09-03,9.23,9.25,9.215,9.24,19090.0
2021-09-06,9.3,9.3,9.27,9.3,11123.0
2021-09-07,9.34,9.34,9.32,9.325,1800.0
2021-09-08,9.325,9.34,9.305,9.305,17745.0
2021-09-09,9.345,9.345,9.15,9.165,28900.0
2021-09-10,9.27,9.27,9.165,9.165,2667.0
2021-09-13,9.065,9.065,8.97,8.97,58430.0
2021-09-14,9.01,9.025,8.995,9.01,38444.0
2021-09-15,8.975,8.975,8.915,8.94,9745.0
2021-09-16,9.09,9.095,9.045,9.045,12180.0
2021-09-17,9.06,9.125,9.06,9.1,25326.0
2021-09-20,8.975,8.975,8.685,8.73,124832.0
2021-09-21,8.46,8.515,8.415,8.485,80642.0
2021-09-22,8.375,8.48,8.305,8.475,63213.0
2021-09-23,8.555,8.67,8.555,8.65,33780.0
2021-09-24,8.81,8.83,8.75,8.75,84128.0
2021-09-27,8.85,8.915,8.85,8.915,35523.0
2021-09-28,8.795,8.795,8.57,8.625,37791.0
2021-09-29,8.145,8.205,8.115,8.18,135061.0
2021-09-30,8.13,8.23,8.11,8.22,51345.0
2021-10-01,8.17,8.17,7.85,7.88,108050.0
2021-10-04,8.15,8.165,7.995,8.045,33474.0
2021-10-05,7.87,7.87,7.64,7.75,62975.0
2021-10-06,7.95,7.96,7.815,7.835,35545.0
2021-10-07,8.15,8.22,8.115,8.18,37610.0
2021-10-08,8.265,8.27,8.22,8.22,51471.0
2021-10-11,8.23,8.23,8.01,8.075,50754.0
2021-10-12,7.97,7.985,7.87,7.89,32872.0
2021-10-13,7.89,7.925,7.87,7.92,9687.0
2021-10-14,8.135,8.15,8.135,8.145,37025.0
2021-10-15,8.44,8.485,8.395,8.485,14717.0
2021-10-18,8.495,8.5,8.465,8.465,28874.0
2021-10-19,8.71,8.745,8.705,8.725,36185.0
2021-10-20,8.885,8.885,8.815,8.83,42537.0
2021-10-21,8.785,8.785,8.75,8.75,22932.0
2021-10-22,8.855,8.88,8.845,8.87,48190.0
2021-10-25,8.745,8.795,8.71,8.795,23870.0
2021-10-26,9.04,9.09,9.01,9.08,42092.0
2021-10-27,9.095,9.095,9.01,9.025,13463.0
2021-10-28,9.095,9.15,9.095,9.145,22218.0
2021-10-29,9.205,9.215,9.17,9.2,31973.0
2021-11-01,9.475,9.515,9.46,9.475,19122.0
2021-11-02,9.52,9.52,9.45,9.48,7211.0
2021-11-03,9.57,9.605,9.57,9.585,15824.0
2021-11-04,9.87,9.895,9.86,9.865,44860.0
2021-11-05,10.095,10.115,10.075,10.11,76319.0
2021-11-08,10.13,10.13,10.02,10.02,39608.0
2021-11-09,10.325,10.325,10.035,10.035,23463.0
2021-11-10,10.07,10.07,9.815,9.815,37734.0
2021-11-11,9.78,9.78,9.58,9.62,20205.0
2021-11-12,9.74,9.74,9.67,9.69,11848.0
2021-11-15,9.885,9.965,9.885,9.92,27908.0
2021-11-16,10.09,10.09,9.87,9.88,10154.0
2021-11-17,10.06,10.06,10.02,10.02,58232.0
2021-11-18,10.09,10.115,10.09,10.11,6304.0
2021-11-19,10.34,10.445,10.32,10.445,40573.0
2021-11-22,10.46,10.53,10.46,10.51,30029.0
2021-11-23,10.185,10.215,10.09,10.11,28504.0
2021-11-24,10.105,10.105,10.005,10.02,27305.0
2021-11-25,10.125,10.185,10.125,10.18,50516.0
2021-11-26,10.215,10.215,9.975,10.005,85557.0
2021-11-29,9.795,9.965,9.72,9.93,160524.0
2021-11-30,10.23,10.25,10.175,10.215,31361.0
2021-12-01,10.16,10.16,9.87,10.15,145304.0
2021-12-02,9.445,9.585,9.43,9.535,88505.0
2021-12-03,9.655,9.655,9.43,9.58,91689.0
2021-12-06,9.205,9.235,9.16,9.23,113392.0
2021-12-07,9.38,9.46,9.355,9.46,36302.0
2021-12-08,10.145,10.2,10.095,10.18,59420.0
2021-12-09,10.2,10.2,10.125,10.125,62916.0
2021-12-10,9.85,9.88,9.845,9.86,28157.0
2021-12-13,10.105,10.18,10.09,10.165,43457.0
2021-12-14,9.745,9.775,9.745,9.755,34529.0
2021-12-15,9.64,9.64,9.48,9.52,52892.0
2021-12-16,9.87,10.08,9.87,10.08,68352.0
2021-12-17,9.45,9.48,9.305,9.37,100998.0
2021-12-20,9.415,9.415,9.065,9.1,124917.0
2021-12-21,9.355,9.415,9.095,9.305,115474.0
2021-12-22,9.655,9.655,9.515,9.52,47047.0
2021-12-23,9.755,9.88,9.755,9.865,21778.0
2021-12-24,10.145,10.145,9.975,9.975,8759.0
2021-12-29,10.335,10.385,10.25,10.37,47672.0
2021-12-30,10.355,10.355,10.25,10.28,18185.0
2021-12-31,10.145,10.22,10.125,10.165,10786.0
2022-01-04,10.285,10.35,10.28,10.35,44290.0
2022-01-05,10.055,10.055,9.88,9.88,79051.0
2022-01-06,9.45,9.45,9.09,9.125,193274.0
2022-01-07,9.37,9.41,9.305,9.305,100025.0
2022-01-10,9.23,9.23,8.955,9.1,122831.0
2022-01-11,9.195,9.195,9.045,9.055,31842.0
2022-01-12,9.25,9.38,9.25,9.36,50938.0
2022-01-13,9.465,9.465,9.37,9.39,35323.0
2022-01-14,8.94,9.03,8.81,8.92,127611.0
2022-01-17,9.115,9.125,8.94,8.975,150153.0
2022-01-18,8.975,9.055,8.815,8.855,89692.0
2022-01-19,8.585,8.585,8.32,8.355,188975.0
2022-01-20,8.355,8.405,8.255,8.395,61340.0
2022-01-21,7.935,7.935,7.73,7.795,187000.0
2022-01-24,7.505,7.68,7.345,7.655,116025.0
2022-01-25,7.745,7.745,7.215,7.225,189428.0
2022-01-27,7.18,7.295,6.76,6.865,188762.0
2022-01-28,6.96,7.155,6.96,7.06,95592.0
2022-01-31,7.395,7.555,7.39,7.52,151141.0
2022-02-01,7.975,8.16,7.94,7.99,167654.0
2022-02-02,8.395,8.62,8.275,8.325,122289.0
2022-02-03,8.395,8.395,7.695,7.845,125060.0
2022-02-04,7.835,7.85,7.765,7.835,38660.0
2022-02-07,7.85,7.85,7.625,7.76,159309.0
2022-02-08,7.76,7.76,7.585,7.585,103602.0
2022-02-09,7.8,7.89,7.8,7.89,32227.0
2022-02-10,8.09,8.205,8.09,8.125,70401.0
2022-02-11,7.78,7.78,7.6,7.625,76233.0
2022-02-14,7.295,7.295,7.1,7.17,194087.0
2022-02-15,7.25,7.25,7.15,7.15,54410.0
2022-02-16,7.465,7.57,7.465,7.55,143271.0
2022-02-17,7.535,7.605,7.41,7.45,210905.0
2022-02-18,7.45,7.45,7.025,7.185,248605.0
2022-02-21,7.185,7.185,6.645,6.94,235915.0
2022-02-22,6.925,6.925,6.39,6.485,295769.0
2022-02-23,6.77,6.83,6.76,6.82,151414.0
2022-02-24,6.285,6.305,5.855,5.92,980894.0
2022-02-25,6.675,6.785,6.66,6.71,265024.0
2022-02-28,6.99,6.99,6.445,6.64,489812.0
2022-03-01,6.96,7.12,6.96,7.085,100426.0
2022-03-02,6.98,6.98,6.835,6.92,139751.0
2022-03-03,7.04,7.095,7.04,7.095,145571.0
2022-03-04,7.045,7.045,6.565,6.75,987743.0
2022-03-07,6.725,6.725,6.32,6.4,357628.0
2022-03-08,6.005,6.13,5.995,6.01,428176.0
2022-03-09,5.98,6.085,5.945,6.05,399331.0
2022-03-10,6.535,6.55,6.445,6.45,237376.0
2022-03-11,6.465,6.465,6.22,6.25,31864.0
2022-03-14,6.22,6.22,6.015,6.065,137746.0
2022-03-15,5.83,5.85,5.77,5.835,140048.0
2022-03-16,6.185,6.225,6.18,6.22,227908.0
2022-03-17,6.74,6.785,6.69,6.76,187383.0
2022-03-18,6.83,6.835,6.76,6.77,56609.0
2022-03-21,7.145,7.26,7.145,7.19,150108.0
2022-03-22,7.19,7.19,7.12,7.145,52140.0
2022-03-23,7.53,7.54,7.495,7.53,56957.0
2022-03-24,7.32,7.38,7.305,7.38,33726.0
2022-03-25,7.655,7.725,7.62,7.715,161508.0
2022-03-28,7.64,7.64,7.57,7.575,208115.0
2022-03-29,7.905,7.935,7.9,7.915,195749.0
2022-03-30,8.2,8.265,8.2,8.23,109027.0
2022-03-31,8.075,8.16,8.065,8.13,202563.0
2022-04-01,7.835,7.855,7.795,7.85,266247.0
2022-04-04,7.73,7.81,7.725,7.81,56107.0
2022-04-05,8.145,8.145,8.125,8.135,39498.0
2022-04-06,7.75,7.76,7.68,7.715,117891.0
2022-04-07,7.275,7.325,7.25,7.305,72126.0
2022-04-08,7.4,7.425,7.365,7.415,86092.0
2022-04-11,7.115,7.115,6.96,6.975,220830.0
2022-04-12,6.71,6.715,6.59,6.655,142787.0
2022-04-13,6.71,6.82,6.69,6.785,539687.0
2022-04-14,6.935,7.025,6.935,7.015,233763.0
2022-04-19,6.725,6.725,6.625,6.67,396314.0
2022-04-20,6.77,6.83,6.76,6.805,175024.0
2022-04-21,6.925,6.925,6.785,6.8,111938.0
2022-04-22,6.34,6.395,6.26,6.365,510869.0
2022-04-26,6.15,6.205,6.135,6.17,304066.0
2022-04-27,5.61,5.61,5.485,5.585,974228.0
2022-04-28,5.695,5.745,5.675,5.725,644872.0
2022-04-29,5.765,5.925,5.765,5.9,1173364.0
2022-05-02,5.415,5.49,5.375,5.445,787135.0
2022-05-03,5.575,5.695,5.575,5.645,120205.0
2022-05-04,5.645,5.675,5.62,5.655,80920.0
2022-05-05,6.025,6.065,6.015,6.065,314407.0
2022-05-06,5.4,5.4,5.295,5.385,1326053.0
2022-05-09,5.08,5.095,5.015,5.06,489966.0
2022-05-10,4.735,4.855,4.605,4.835,1253629.0
2022-05-11,4.835,4.945,4.82,4.925,1027352.0
2022-05-12,4.525,4.575,4.42,4.465,1071705.0
2022-05-13,4.54,4.64,4.52,4.62,1185918.0
2022-05-16,4.925,4.925,4.715,4.76,1338716.0
2022-05-17,4.75,4.815,4.73,4.815,788017.0
2022-05-18,4.995,5.01,4.925,4.965,444424.0
2022-05-19,4.345,4.47,4.345,4.42,756085.0
2022-05-20,4.445,4.525,4.445,4.52,417941.0
2022-05-23,4.505,4.52,4.455,4.515,145617.0
2022-05-24,4.415,4.415,4.33,4.34,233577.0
2022-05-25,4.375,4.41,4.325,4.385,218918.0
2022-05-26,4.41,4.5,4.385,4.385,358884.0
2022-05-27,4.745,4.76,4.695,4.71,398997.0
2022-05-30,5.1,5.245,5.1,5.24,1064313.0
2022-05-31,5.225,5.225,5.06,5.1,646439.0
2022-06-01,5.085,5.105,5.01,5.035,484887.0
2022-06-02,4.905,4.965,4.895,4.94,380591.0
2022-06-03,5.28,5.295,5.255,5.275,181590.0
2022-06-06,4.98,5.045,4.945,5.03,557071.0
2022-06-07,4.98,4.98,4.875,4.895,932537.0
2022-06-08,5.06,5.1,5.035,5.06,183531.0
2022-06-09,5.045,5.045,4.975,4.975,894750.0
2022-06-10,4.715,4.75,4.69,4.745,361636.0
2022-06-14,3.835,3.96,3.785,3.96,1558420.0
2022-06-15,3.87,3.87,3.79,3.85,832518.0
2022-06-16,4.08,4.115,3.96,3.965,1746495.0
2022-06-17,3.665,3.755,3.65,3.695,533417.0
2022-06-20,3.85,3.855,3.745,3.815,1386185.0
2022-06-21,3.85,3.91,3.85,3.89,624996.0
2022-06-22,3.965,3.975,3.85,3.855,1035119.0
2022-06-23,3.89,3.99,3.89,3.96,753510.0
2022-06-24,4.065,4.205,4.065,4.19,1102038.0
2022-06-27,4.385,4.485,4.36,4.435,726096.0
2022-06-28,4.365,4.385,4.29,4.35,543885.0
2022-06-29,4.045,4.07,4.025,4.065,287216.0
2022-06-30,4.02,4.055,3.95,3.95,561345.0
2022-07-01,3.935,3.945,3.8,3.815,354505.0
2022-07-04,3.95,3.955,3.895,3.93,362632.0
2022-07-05,4.04,4.065,4.02,4.04,715485.0
2022-07-06,4.14,4.205,4.125,4.125,934666.0
2022-07-07,4.245,4.26,4.18,4.245,492381.0
2022-07-08,4.4,4.41,4.36,4.36,213513.0
2022-07-11,4.395,4.4,4.315,4.315,294876.0
2022-07-12,4.23,4.23,4.14,4.14,317693.0
2022-07-13,4.125,4.155,4.11,4.14,411572.0
2022-07-14,4.055,4.105,4.025,4.07,895338.0
2022-07-15,4.19,4.19,4.145,4.16,1121329.0
2022-07-18,4.345,4.4,4.33,4.395,1303297.0
2022-07-19,4.26,4.26,4.225,4.255,589867.0
2022-07-20,4.54,4.585,4.535,4.565,875353.0
2022-07-21,4.655,4.69,4.62,4.685,639651.0
2022-07-22,4.735,4.755,4.72,4.725,140226.0
2022-07-25,4.615,4.64,4.6,4.615,634130.0
2022-07-26,4.55,4.55,4.515,4.53,783008.0
2022-07-27,4.515,4.53,4.485,4.52,259040.0
2022-07-28,4.77,4.77,4.74,4.755,219294.0
2022-07-29,5.03,5.055,5.015,5.05,765359.0
2022-08-01,5.055,5.065,5.03,5.05,451071.0
2022-08-02,5.08,5.085,5.02,5.03,146626.0
2022-08-03,5.03,5.08,5.0,5.07,576618.0
2022-08-04,5.34,5.375,5.33,5.355,282658.0
2022-08-05,5.43,5.48,5.43,5.46,198237.0
2022-08-08,5.29,5.365,5.285,5.365,360090.0
2022-08-09,5.325,5.33,5.285,5.325,331857.0
2022-08-10,5.175,5.175,5.115,5.12,171352.0
2022-08-11,5.5,5.55,5.495,5.535,562594.0
2022-08-12,5.445,5.45,5.41,5.45,110846.0
2022-08-15,5.62,5.64,5.615,5.63,214607.0
2022-08-16,5.75,5.755,5.725,5.74,129475.0
2022-08-17,5.725,5.74,5.715,5.735,200686.0
2022-08-18,5.535,5.56,5.525,5.53,300651.0
2022-08-19,5.605,5.605,5.545,5.55,256940.0
2022-08-22,5.26,5.29,5.235,5.255,390468.0
2022-08-23,5.03,5.03,4.95,4.96,665493.0
2022-08-24,4.97,4.97,4.91,4.97,383267.0
2022-08-25,4.985,5.05,4.985,5.035,150531.0
2022-08-26,5.185,5.2,5.155,5.17,451276.0
2022-08-29,4.535,4.6,4.515,4.575,1467686.0
2022-08-30,4.62,4.65,4.59,4.635,531773.0
2022-08-31,4.485,4.585,4.485,4.55,951273.0
2022-09-01,4.325,4.33,4.275,4.29,1146146.0
2022-09-02,4.415,4.43,4.38,4.395,200555.0
2022-09-05,4.28,4.295,4.245,4.245,855432.0
2022-09-06,4.3,4.365,4.295,4.315,777039.0
2022-09-07,4.205,4.205,4.11,4.16,507558.0
2022-09-08,4.395,4.43,4.38,4.43,1481516.0
2022-09-09,4.47,4.515,4.465,4.495,1396105.0
2022-09-12,4.705,4.705,4.655,4.66,396065.0
2022-09-13,4.81,4.845,4.795,4.845,514520.0
2022-09-14,4.195,4.21,4.145,4.16,781991.0
2022-09-15,4.28,4.3,4.255,4.26,215386.0
2022-09-16,4.025,4.035,4.0,4.005,323889.0
2022-09-19,4.055,4.055,3.98,3.985,1231046.0
2022-09-20,4.14,4.16,4.11,4.135,653438.0
2022-09-21,4.035,4.055,4.015,4.04,174199.0
2022-09-23,3.76,3.765,3.69,3.73,794225.0
2022-09-26,3.56,3.575,3.49,3.5,2527073.0
2022-09-27,3.55,3.61,3.55,3.61,1623032.0
2022-09-28,3.555,3.585,3.43,3.485,3532823.0
2022-09-29,3.68,3.705,3.63,3.63,2060923.0
2022-09-30,3.49,3.49,3.43,3.47,2955032.0
2022-10-03,3.31,3.315,3.21,3.265,2490902.0
2022-10-04,3.51,3.595,3.505,3.595,4206593.0
2022-10-05,3.73,3.73,3.69,3.695,4553764.0
2022-10-06,3.745,3.815,3.745,3.795,752080.0
2022-10-07,3.63,3.69,3.63,3.64,1063312.0
2022-10-10,3.265,3.315,3.245,3.3,1777464.0
2022-10-11,3.265,3.275,3.195,3.2,3760544.0
2022-10-12,3.165,3.2,3.145,3.19,2515582.0
2022-10-13,3.16,3.175,3.14,3.145,1085271.0
2022-10-14,3.31,3.37,3.265,3.35,2299792.0
2022-10-17,3.11,3.125,3.09,3.125,2719339.0
2022-10-18,3.38,3.5,3.38,3.47,5294766.0
2022-10-19,3.485,3.52,3.465,3.475,4129986.0
2022-10-20,3.315,3.32,3.25,3.315,4583299.0
2022-10-21,3.25,3.285,3.235,3.25,3197698.0
2022-10-24,3.57,3.585,3.5,3.52,8058469.0
2022-10-25,3.585,3.59,3.55,3.575,1927469.0
2022-10-26,3.575,3.59,3.54,3.585,2541698.0
2022-10-27,3.555,3.61,3.555,3.59,767512.0
2022-10-28,3.335,3.355,3.315,3.33,2482013.0
2022-10-31,3.64,3.645,3.605,3.63,1151988.0
2022-11-01,3.57,3.595,3.57,3.59,1025226.0
2022-11-02,3.475,3.505,3.465,3.5,1061002.0
2022-11-03,3.165,3.21,3.155,3.21,2417676.0
2022-11-04,3.02,3.06,3.01,3.06,1325803.0
2022-11-07,3.07,3.125,3.06,3.125,832862.0
2022-11-08,3.21,3.25,3.2,3.21,2334334.0
2022-11-09,3.275,3.315,3.26,3.295,1802258.0
2022-11-10,3.07,3.125,3.07,3.115,2361976.0
2022-11-11,3.675,3.675,3.62,3.64,6705240.0
2022-11-14,3.73,3.745,3.71,3.715,655007.0
2022-11-15,3.705,3.745,3.705,3.745,1003407.0
2022-11-16,3.795,3.8,3.76,3.775,1338496.0
2022-11-17,3.705,3.715,3.67,3.69,1004861.0
2022-11-18,3.69,3.69,3.67,3.675,615890.0
2022-11-21,3.67,3.69,3.625,3.63,1173643.0
2022-11-22,3.57,3.59,3.56,3.575,797924.0
2022-11-23,3.68,3.69,3.67,3.675,446109.0
2022-11-24,3.775,3.795,3.775,3.79,188698.0
2022-11-25,3.8,3.81,3.795,3.8,609724.0
2022-11-28,3.675,3.68,3.62,3.625,3767710.0
2022-11-29,3.575,3.62,3.575,3.62,1326286.0
2022-11-30,3.505,3.525,3.49,3.52,495171.0
2022-12-01,3.9,3.905,3.87,3.895,1580290.0
2022-12-02,3.88,3.885,3.845,3.865,686167.0
2022-12-05,3.835,3.85,3.835,3.835,731739.0
2022-12-06,3.705,3.725,3.695,3.705,513499.0
2022-12-07,3.52,3.54,3.51,3.54,420963.0
2022-12-08,3.475,3.475,3.42,3.465,452302.0
2022-12-09,3.56,3.595,3.555,3.59,877009.0
2022-12-12,3.5,3.51,3.485,3.51,740625.0
2022-12-13,3.595,3.62,3.59,3.61,3811848.0
2022-12-14,3.705,3.745,3.695,3.74,657895.0
2022-12-15,3.645,3.66,3.625,3.63,3805873.0
2022-12-16,3.335,3.355,3.33,3.335,1562402.0
2022-12-19,3.245,3.28,3.245,3.265,1420710.0
2022-12-20,3.145,3.175,3.055,3.075,1755130.0
2022-12-21,3.155,3.195,3.155,3.16,1583506.0
2022-12-22,3.25,3.275,3.245,3.265,1409065.0
2022-12-23,3.06,3.075,3.035,3.06,1548856.0
2022-12-28,3.04,3.04,2.94,2.97,553370.0
2022-12-29,2.885,2.9,2.88,2.9,1106392.0
2022-12-30,3.035,3.04,3.02,3.025,947694.0
2023-01-03,3.035,3.09,2.99,3.025,2176929.0
2023-01-04,2.975,3.01,2.97,3.005,4978869.0
2023-01-05,3.025,3.025,2.985,3.01,3916449.0
2023-01-06,2.925,2.95,2.915,2.94,1391275.0
2023-01-09,3.105,3.13,3.095,3.13,1425807.0
2023-01-10,3.13,3.14,3.095,3.11,1222217.0
2023-01-11,3.2,3.215,3.195,3.2,1386282.0
2023-01-12,3.33,3.345,3.315,3.335,2058729.0
2023-01-13,3.365,3.37,3.32,3.335,3007713.0
2023-01-16,3.42,3.435,3.4,3.43,1711795.0
2023-01-17,3.395,3.415,3.37,3.38,2269401.0
2023-01-18,3.42,3.47,3.4,3.44,3036907.0
2023-01-19,3.32,3.335,3.3,3.32,1101145.0
2023-01-20,3.275,3.28,3.26,3.28,310658.0
2023-01-23,3.465,3.465,3.44,3.465,2063150.0
2023-01-24,3.63,3.64,3.62,3.64,661819.0
2023-01-25,3.66,3.66,3.55,3.56,2113084.0
2023-01-27,3.71,3.73,3.705,3.715,675849.0
2023-01-30,3.835,3.865,3.8,3.8,356378.0
2023-01-31,3.675,3.68,3.625,3.63,813491.0
2023-02-01,3.76,3.765,3.74,3.76,565788.0
2023-02-02,4.05,4.075,4.04,4.065,1234809.0
2023-02-03,4.195,4.22,4.11,4.14,1096796.0
2023-02-06,4.085,4.105,4.065,4.075,1008231.0
2023-02-07,4.025,4.075,4.025,4.05,287029.0
2023-02-08,4.22,4.255,4.22,4.245,596498.0
2023-02-09,4.07,4.105,4.065,4.1,451523.0
2023-02-10,4.0,4.0,3.935,3.95,1194674.0
2023-02-13,3.915,3.915,3.86,3.865,158053.0
2023-02-14,4.065,4.07,4.035,4.04,434984.0
2023-02-15,4.12,4.12,4.065,4.085,524502.0
2023-02-16,4.21,4.255,4.205,4.245,215254.0
2023-02-17,4.0,4.0,3.95,3.955,1961973.0
2023-02-20,3.935,3.955,3.905,3.95,522896.0
2023-02-21,3.93,3.93,3.905,3.915,115780.0
2023-02-22,3.74,3.76,3.725,3.74,1812635.0
2023-02-23,3.775,3.81,3.76,3.8,1093148.0
2023-02-24,3.795,3.8,3.775,3.79,177657.0
2023-02-27,3.645,3.68,3.64,3.67,1061287.0
2023-02-28,3.725,3.74,3.71,3.715,286083.0
2023-03-01,3.68,3.705,3.64,3.69,1412103.0
2023-03-02,3.625,3.64,3.54,3.585,2060258.0
2023-03-03,3.675,3.68,3.655,3.67,360489.0
2023-03-06,3.865,3.915,3.845,3.9,1345969.0
2023-03-07,3.885,3.92,3.87,3.92,412221.0
2023-03-08,3.775,3.78,3.75,3.775,474042.0
2023-03-09,3.825,3.825,3.78,3.8,474386.0
2023-03-10,3.655,3.655,3.59,3.61,1389627.0
2023-03-13,3.62,3.695,3.595,3.68,2134373.0
2023-03-14,3.62,3.655,3.605,3.63,1252923.0
2023-03-15,3.78,3.815,3.78,3.8,579714.0
2023-03-16,3.845,3.88,3.83,3.87,689330.0
2023-03-17,4.065,4.085,4.055,4.085,528052.0
2023-03-20,4.065,4.07,4.015,4.015,1608330.0
2023-03-21,4.055,4.075,4.05,4.05,659518.0
2023-03-22,4.175,4.19,4.175,4.18,427324.0
2023-03-23,4.075,4.11,4.065,4.11,420587.0
2023-03-24,4.175,4.175,4.145,4.175,401128.0
2023-03-27,4.225,4.245,4.21,4.24,1143565.0
2023-03-28,4.14,4.14,4.12,4.12,447271.0
2023-03-29,4.085,4.12,4.075,4.11,164073.0
2023-03-30,4.23,4.245,4.22,4.245,832146.0
2023-03-31,4.33,4.38,4.33,4.365,804141.0
2023-04-03,4.46,4.46,4.42,4.43,334895.0
2023-04-04,4.45,4.465,4.445,4.45,173063.0
2023-04-05,4.46,4.46,4.43,4.435,592535.0
2023-04-06,4.325,4.325,4.29,4.295,182642.0
2023-04-11,4.385,4.42,4.385,4.4,170248.0
2023-04-12,4.345,4.35,4.325,4.33,80440.0
2023-04-13,4.225,4.255,4.22,4.245,710340.0
2023-04-14,4.42,4.445,4.415,4.42,210620.0
2023-04-17,4.42,4.43,4.41,4.42,31346.0
2023-04-18,4.415,4.415,4.4,4.415,61211.0
2023-04-19,4.415,4.415,4.395,4.395,38771.0
2023-04-20,4.375,4.385,4.36,4.365,67191.0
2023-04-21,4.34,4.36,4.33,4.34,85743.0
2023-04-24,4.325,4.325,4.295,4.31,408585.0
2023-04-26,4.23,4.265,4.23,4.265,249345.0
2023-04-27,4.23,4.245,4.22,4.245,180831.0
2023-04-28,4.42,4.445,4.41,4.435,1323465.0
2023-05-01,4.5,4.535,4.5,4.53,1525009.0
2023-05-02,4.495,4.505,4.48,4.5,589526.0
2023-05-03,4.4,4.42,4.4,4.42,1215344.0
2023-05-04,4.34,4.4,4.34,4.395,230011.0
2023-05-05,4.35,4.36,4.34,4.35,167204.0
2023-05-08,4.5,4.53,4.5,4.52,344090.0
2023-05-09,4.535,4.54,4.52,4.535,647464.0
2023-05-10,4.485,4.485,4.48,4.48,99913.0
2023-05-11,4.605,4.615,4.6,4.615,723680.0
2023-05-12,4.635,4.66,4.635,4.65,1340394.0
2023-05-15,4.55,4.585,4.55,4.585,243926.0
2023-05-16,4.625,4.635,4.62,4.62,251531.0
2023-05-17,4.66,4.685,4.66,4.66,96916.0
2023-05-18,4.78,4.78,4.77,4.775,226938.0
2023-05-19,5.01,5.02,5.0,5.0,377643.0
2023-05-22,4.95,4.965,4.935,4.96,126588.0
2023-05-23,5.03,5.045,5.01,5.015,3590041.0
2023-05-24,4.86,4.865,4.84,4.84,784157.0
2023-05-25,4.935,4.945,4.925,4.93,440649.0
2023-05-26,5.045,5.05,5.01,5.035,687836.0
2023-05-29,5.43,5.45,5.405,5.415,795571.0
2023-05-30,5.41,5.425,5.405,5.425,186812.0
2023-05-31,5.44,5.44,5.375,5.38,1380427.0
2023-06-01,5.34,5.345,5.29,5.325,1317539.0
2023-06-02,5.495,5.515,5.485,5.51,394458.0
2023-06-05,5.535,5.545,5.51,5.53,601184.0
2023-06-06,5.56,5.585,5.56,5.57,1539211.0
2023-06-07,5.58,5.585,5.56,5.57,808058.0
2023-06-08,5.355,5.355,5.285,5.305,933680.0
2023-06-09,5.495,5.51,5.485,5.5,385191.0
2023-06-13,5.775,5.835,5.77,5.835,642085.0
2023-06-14,5.87,5.875,5.855,5.86,849293.0
2023-06-15,5.975,5.975,5.925,5.955,676288.0
2023-06-16,6.095,6.1,6.06,6.1,613202.0
2023-06-19,6.05,6.05,6.01,6.03,306598.0
2023-06-20,5.995,6.01,5.965,5.975,1268404.0
2023-06-21,6.0,6.025,5.995,6.0,267711.0
2023-06-22,5.82,5.825,5.76,5.775,687084.0
2023-06-23,5.975,5.98,5.895,5.92,182846.0
2023-06-26,5.86,5.875,5.845,5.855,263441.0
2023-06-27,5.685,5.685,5.655,5.685,192543.0
2023-06-28,5.825,5.84,5.81,5.84,216129.0
2023-06-29,5.94,5.95,5.91,5.91,373089.0
2023-06-30,6.095,6.095,5.855,5.915,537937.0
2023-07-03,6.165,6.195,6.09,6.11,564597.0
2023-07-04,6.095,6.12,6.095,6.11,247051.0
2023-07-05,6.11,6.12,6.105,6.11,35306.0
2023-07-06,6.11,6.12,6.045,6.06,1382871.0
2023-07-07,6.005,6.015,5.99,5.99,84552.0
2023-07-10,5.965,5.965,5.87,5.875,729580.0
2023-07-11,5.95,5.985,5.95,5.985,346125.0
2023-07-12,6.045,6.065,6.035,6.05,364390.0
2023-07-13,6.235,6.28,6.225,6.255,1482144.0
2023-07-14,6.44,6.465,6.415,6.465,485372.0
2023-07-17,6.395,6.425,6.395,6.41,691122.0
2023-07-18,6.545,6.56,6.53,6.56,526270.0
2023-07-19,6.675,6.7,6.675,6.7,400991.0
2023-07-20,6.59,6.63,6.585,6.615,551530.0
2023-07-21,6.31,6.35,6.285,6.34,476171.0
2023-07-24,6.285,6.305,6.265,6.265,165784.0
2023-07-25,6.285,6.305,6.28,6.295,344073.0
2023-07-26,6.37,6.395,6.365,6.38,204570.0
2023-07-27,6.385,6.465,6.38,6.44,704666.0
2023-07-28,6.325,6.4,6.305,6.38,935807.0
2023-07-31,6.615,6.625,6.53,6.56,623516.0
2023-08-01,6.59,6.615,6.585,6.585,560629.0
2023-08-02,6.48,6.515,6.44,6.455,383159.0
2023-08-03,6.225,6.235,6.175,6.18,865494.0
2023-08-04,6.21,6.285,6.205,6.28,499728.0
2023-08-07,6.145,6.175,6.135,6.165,512891.0
2023-08-08,6.21,6.22,6.145,6.145,780282.0
2023-08-09,6.095,6.135,6.08,6.12,238901.0
2023-08-10,5.965,5.99,5.96,5.985,576535.0
2023-08-11,5.985,6.015,5.945,5.96,854758.0
2023-08-14,5.89,5.89,5.785,5.83,570112.0
2023-08-15,6.035,6.065,6.03,6.05,599579.0
2023-08-16,5.885,5.885,5.84,5.86,238105.0
2023-08-17,5.7,5.715,5.67,5.68,732791.0
2023-08-18,5.54,5.57,5.525,5.535,848621.0
2023-08-21,5.55,5.57,5.52,5.52,526257.0
2023-08-22,5.71,5.74,5.7,5.74,299747.0
2023-08-23,5.715,5.785,5.715,5.785,1144971.0
2023-08-24,6.05,6.11,6.045,6.095,554850.0
2023-08-25,5.615,5.64,5.595,5.61,1038832.0
2023-08-28,5.76,5.77,5.73,5.755,421060.0
2023-08-29,5.845,5.885,5.83,5.885,750772.0
2023-08-30,6.16,6.19,6.145,6.15,2035896.0
2023-08-31,6.22,6.235,6.205,6.22,625978.0
2023-09-01,6.25,6.27,6.25,6.255,453831.0
2023-09-04,6.235,6.255,6.225,6.255,1052655.0
2023-09-05,6.24,6.25,6.21,6.21,271322.0
2023-09-06,6.24,6.25,6.21,6.235,503384.0
2023-09-07,6.12,6.12,6.065,6.065,487087.0
2023-09-08,6.02,6.05,5.99,6.05,172351.0
2023-09-11,6.05,6.09,6.035,6.09,616800.0
2023-09-12,6.19,6.19,6.165,6.19,291296.0
2023-09-13,6.05,6.05,6.015,6.02,323014.0
2023-09-14,6.105,6.15,6.105,6.135,152949.0
2023-09-15,6.195,6.24,6.195,6.235,366225.0
2023-09-18,5.96,5.965,5.945,5.96,306071.0
2023-09-19,5.985,5.985,5.93,5.93,483070.0
2023-09-20,5.935,5.935,5.89,5.915,554531.0
2023-09-21,5.695,5.71,5.655,5.655,613781.0
2023-09-22,5.45,5.505,5.425,5.505,2776793.0
2023-09-25,5.485,5.51,5.465,5.495,2408291.0
2023-09-26,5.505,5.505,5.45,5.45,373273.0
2023-09-27,5.35,5.365,5.335,5.365,787197.0
2023-09-28,5.375,5.395,5.325,5.375,654027.0
2023-09-29,5.455,5.485,5.425,5.465,352429.0
2023-10-02,5.52,5.57,5.52,5.55,198476.0
2023-10-03,5.565,5.57,5.525,5.525,278802.0
2023-10-04,5.325,5.34,5.26,5.305,1240258.0
2023-10-05,5.495,5.525,5.48,5.51,1153094.0
2023-10-06,5.455,5.465,5.44,5.45,300480.0
2023-10-09,5.585,5.6,5.565,5.57,758529.0
2023-10-10,5.74,5.785,5.74,5.76,608299.0
2023-10-11,5.825,5.845,5.825,5.84,659521.0
2023-10-12,5.92,5.95,5.92,5.95,486275.0
2023-10-13,5.86,5.875,5.855,5.86,276017.0
2023-10-16,5.7,5.73,5.695,5.71,549435.0
2023-10-17,5.825,5.83,5.8,5.805,435936.0
2023-10-18,5.77,5.775,5.74,5.76,457864.0
2023-10-19,5.6,5.615,5.55,5.58,1287613.0
2023-10-20,5.42,5.44,5.405,5.435,228397.0
2023-10-23,5.29,5.31,5.29,5.295,460837.0
2023-10-24,5.335,5.36,5.32,5.35,617206.0
2023-10-25,5.39,5.405,5.36,5.375,215694.0
2023-10-26,5.02,5.02,4.955,4.97,1579320.0
2023-10-27,4.945,4.97,4.93,4.97,607797.0
2023-10-30,4.975,4.985,4.97,4.975,396575.0
2023-10-31,5.03,5.045,4.975,4.985,495385.0
2023-11-01,5.085,5.1,5.07,5.1,1406067.0
2023-11-02,5.335,5.375,5.325,5.365,1163992.0
2023-11-03,5.48,5.495,5.47,5.48,659565.0
2023-11-06,5.665,5.68,5.645,5.67,1014593.0
2023-11-07,5.7,5.7,5.68,5.685,565021.0
2023-11-08,5.825,5.83,5.805,5.825,527549.0
2023-11-09,5.825,5.84,5.8,5.84,483209.0
2023-11-10,5.715,5.725,5.685,5.715,547978.0
2023-11-13,6.02,6.035,5.95,5.95,1722390.0
2023-11-14,6.0,6.02,5.99,6.015,819146.0
2023-11-15,6.285,6.335,6.285,6.325,1335910.0
2023-11-16,6.255,6.28,6.235,6.24,1222860.0
2023-11-17,6.295,6.31,6.285,6.295,183827.0
2023-11-20,6.295,6.305,6.25,6.265,738780.0
2023-11-21,6.47,6.5,6.47,6.495,392809.0
2023-11-22,6.365,6.38,6.335,6.365,485737.0
2023-11-23,6.43,6.45,6.425,6.45,225187.0
2023-11-24,6.465,6.465,6.45,6.45,170630.0
2023-11-27,6.4,6.4,6.335,6.34,315007.0
2023-11-28,6.395,6.41,6.38,6.385,340410.0
2023-11-29,6.44,6.47,6.43,6.47,912006.0
2023-11-30,6.43,6.45,6.43,6.45,605082.0
2023-12-01,6.35,6.365,6.34,6.35,907595.0
2023-12-04,6.41,6.41,6.365,6.37,787554.0
2023-12-05,6.255,6.265,6.225,6.225,946067.0
2023-12-06,6.285,6.385,6.285,6.38,1419053.0
2023-12-07,6.22,6.225,6.205,6.22,593341.0
2023-12-08,6.41,6.425,6.4,6.415,1300033.0
2023-12-11,6.48,6.5,6.44,6.44,481402.0
2023-12-12,6.615,6.645,6.61,6.64,720236.0
2023-12-13,6.745,6.775,6.745,6.77,589131.0
2023-12-14,6.91,7.02,6.91,7.01,1045363.0
2023-12-15,6.88,6.92,6.875,6.92,998943.0
2023-12-18,6.96,6.99,6.96,6.98,491343.0
2023-12-19,7.04,7.065,7.04,7.055,623203.0
2023-12-20,7.155,7.17,7.15,7.17,592819.0
2023-12-21,6.93,6.975,6.93,6.97,594741.0
2023-12-22,7.08,7.09,7.035,7.04,523048.0
2023-12-27,7.17,7.225,7.17,7.2,493904.0
2023-12-28,7.24,7.27,7.24,7.265,1170229.0
2023-12-29,7.21,7.225,7.21,7.215,549931.0
2024-01-02,7.265,7.265,7.125,7.135,750660.0
2024-01-03,6.86,6.86,6.81,6.815,861172.0
2024-01-04,6.675,6.685,6.655,6.66,268282.0
2024-01-05,6.57,6.59,6.56,6.57,136549.0
2024-01-08,6.585,6.625,6.555,6.57,900854.0
2024-01-09,6.89,6.905,6.88,6.89,645463.0
2024-01-10,6.92,6.95,6.92,6.93,266813.0
2024-01-11,7.05,7.11,7.04,7.105,721199.0
2024-01-12,7.065,7.065,7.02,7.04,530463.0
2024-01-15,7.055,7.09,7.04,7.09,473727.0
2024-01-16,7.065,7.065,6.99,7.005,970296.0
2024-01-17,7.07,7.08,7.02,7.02,482993.0
2024-01-18,6.965,6.975,6.945,6.96,857838.0
2024-01-19,7.215,7.27,7.21,7.265,954351.0
2024-01-22,7.545,7.65,7.545,7.645,1144123.0
2024-01-23,7.555,7.575,7.535,7.57,914954.0
2024-01-24,7.635,7.69,7.635,7.69,483408.0
2024-01-25,7.715,7.72,7.68,7.695,722307.0
2024-01-29,7.6,7.63,7.545,7.615,799829.0
2024-01-30,7.79,7.825,7.79,7.805,1146391.0
2024-01-31,7.53,7.545,7.505,7.535,1239851.0
2024-02-01,7.355,7.41,7.345,7.4,768257.0
2024-02-02,7.715,7.72,7.665,7.705,776842.0
2024-02-05,7.81,7.835,7.765,7.78,767154.0
2024-02-06,7.795,7.84,7.79,7.84,131565.0
2024-02-07,7.75,7.81,7.745,7.76,435058.0
2024-02-08,7.955,7.965,7.94,7.955,851631.0
2024-02-09,7.955,7.98,7.955,7.97,474838.0
2024-02-12,8.145,8.155,8.115,8.125,216348.0
2024-02-13,8.035,8.05,8.025,8.04,375682.0
2024-02-14,7.79,7.79,7.76,7.775,496231.0
2024-02-15,7.965,7.985,7.95,7.97,454108.0
2024-02-16,8.065,8.07,8.025,8.055,504543.0
2024-02-19,7.825,7.905,7.825,7.88,345816.0
2024-02-20,7.89,7.89,7.765,7.775,492280.0
2024-02-21,7.665,7.68,7.635,7.65,239077.0
2024-02-22,7.805,7.905,7.775,7.895,335062.0
2024-02-23,8.125,8.16,8.125,8.16,527870.0
2024-02-26,8.07,8.095,8.035,8.055,87996.0
2024-02-27,8.055,8.07,8.04,8.05,174475.0
2024-02-28,8.125,8.13,8.1,8.11,339343.0
2024-02-29,7.97,8.025,7.955,8.025,609304.0
2024-03-01,8.18,8.245,8.155,8.24,546012.0
2024-03-04,8.435,8.49,8.435,8.48,386137.0
2024-03-05,8.375,8.375,8.3,8.33,848023.0
2024-03-06,8.085,8.085,8.04,8.08,395707.0
2024-03-07,8.13,8.14,8.035,8.08,184850.0
2024-03-08,8.39,8.415,8.37,8.4,295567.0
2024-03-11,8.085,8.155,8.07,8.08,422060.0
2024-03-12,8.14,8.18,8.13,8.17,162904.0
2024-03-13,8.33,8.355,8.305,8.33,457231.0
2024-03-14,8.215,8.245,8.21,8.245,241101.0
2024-03-15,8.1,8.115,8.065,8.07,518457.0
2024-03-18,7.91,7.985,7.895,7.98,146844.0
2024-03-19,8.035,8.05,7.995,8.02,173633.0
2024-03-20,8.125,8.13,8.08,8.085,74036.0
2024-03-21,8.405,8.465,8.405,8.465,751980.0
2024-03-22,8.45,8.46,8.39,8.435,485672.0
2024-03-25,8.43,8.46,8.42,8.43,36639.0
2024-03-26,8.4,8.415,8.385,8.385,73054.0
2024-03-27,8.34,8.385,8.32,8.385,35226.0
2024-03-28,8.345,8.36,8.33,8.36,142639.0
2024-04-02,8.4,8.4,8.315,8.32,44296.0
2024-04-03,8.18,8.18,8.13,8.145,599023.0
2024-04-04,8.315,8.315,8.285,8.3,439609.0
2024-04-05,7.94,7.97,7.905,7.97,302178.0
2024-04-08,8.16,8.18,8.125,8.145,361283.0
2024-04-09,8.145,8.17,8.14,8.16,37910.0
2024-04-10,8.215,8.245,8.215,8.225,87942.0
2024-04-11,8.01,8.06,7.995,8.05,630211.0
2024-04-12,8.355,8.37,8.34,8.355,693229.0
2024-04-15,8.1,8.115,8.05,8.115,357785.0
2024-04-16,7.715,7.735,7.63,7.695,605993.0
2024-04-17,7.765,7.775,7.65,7.68,421859.0
2024-04-18,7.52,7.585,7.515,7.585,643134.0
2024-04-19,7.325,7.33,7.02,7.195,1848617.0
2024-04-22,7.11,7.125,7.04,7.125,604916.0
2024-04-23,7.165,7.18,7.135,7.165,212350.0
2024-04-24,7.53,7.585,7.52,7.575,719332.0
2024-04-26,7.59,7.615,7.585,7.605,552437.0
2024-04-29,7.715,7.76,7.705,7.75,319426.0
2024-04-30,7.735,7.75,7.715,7.73,122778.0
2024-05-01,7.34,7.36,7.33,7.33,314695.0
2024-05-02,7.36,7.395,7.345,7.37,61303.0
2024-05-03,7.57,7.615,7.57,7.57,107917.0
2024-05-06,7.825,7.85,7.82,7.835,334109.0
2024-05-07,8.01,8.02,7.995,8.01,158913.0
2024-05-08,8.035,8.05,8.01,8.025,180386.0
2024-05-09,8.0,8.0,7.97,7.995,79303.0
2024-05-10,8.065,8.065,8.05,8.065,82527.0
2024-05-13,8.085,8.13,8.075,8.13,185981.0
2024-05-14,8.125,8.125,8.095,8.11,29099.0
2024-05-15,8.245,8.27,8.24,8.245,124728.0
2024-05-16,8.545,8.565,8.545,8.55,621764.0
2024-05-17,8.48,8.505,8.465,8.505,129321.0
2024-05-20,8.505,8.515,8.49,8.505,150997.0
2024-05-21,8.58,8.59,8.575,8.58,71136.0
2024-05-22,8.65,8.665,8.64,8.65,517731.0
2024-05-23,8.72,8.825,8.705,8.81,625108.0
2024-05-24,8.55,8.565,8.53,8.535,319901.0
2024-05-27,8.675,8.72,8.675,8.71,87187.0
2024-05-28,8.78,8.78,8.74,8.765,29474.0
2024-05-29,8.785,8.785,8.705,8.705,617103.0
2024-05-30,8.55,8.565,8.485,8.5,335431.0
2024-05-31,8.385,8.385,8.32,8.36,534027.0
2024-06-03,8.42,8.48,8.42,8.465,379271.0
2024-06-04,8.48,8.505,8.46,8.46,148664.0
2024-06-05,8.565,8.595,8.55,8.575,192121.0
2024-06-06,8.94,8.965,8.93,8.93,252099.0
2024-06-07,8.94,8.965,8.925,8.945,99063.0
2024-06-11,8.945,8.97,8.93,8.97,279175.0
2024-06-12,9.13,9.145,9.12,9.145,85400.0
2024-06-13,9.505,9.555,9.505,9.525,193495.0
2024-06-14,9.535,9.555,9.52,9.55,162442.0
2024-06-17,9.635,9.635,9.605,9.605,105379.0
2024-06-18,9.87,9.875,9.83,9.86,160545.0
2024-06-19,9.9,9.9,9.875,9.89,101848.0
2024-06-20,9.91,10.015,9.91,10.005,173450.0
2024-06-21,9.725,9.725,9.67,9.725,257523.0
2024-06-24,9.655,9.665,9.54,9.635,148813.0
2024-06-25,9.375,9.42,9.34,9.405,550683.0
2024-06-26,9.605,9.655,9.585,9.65,446024.0
2024-06-27,9.545,9.6,9.485,9.57,182000.0
2024-06-28,10.945,10.975,9.775,9.83,570654.0
2024-07-01,9.585,9.67,9.575,9.64,975578.0
2024-07-02,9.66,9.67,9.595,9.65,248484.0
2024-07-03,9.9,9.925,9.9,9.925,131578.0
2024-07-04,10.1,10.105,10.08,10.105,88573.0
2024-07-05,10.09,10.125,10.09,10.115,103565.0
2024-07-08,10.315,10.325,10.3,10.305,245423.0
2024-07-09,10.47,10.5,10.44,10.47,245451.0
2024-07-10,10.44,10.46,10.43,10.44,197598.0
2024-07-11,10.64,10.66,10.62,10.64,212549.0
2024-07-12,10.1,10.135,10.05,10.105,516302.0
2024-07-15,10.26,10.335,10.25,10.335,255657.0
2024-07-16,10.365,10.385,10.345,10.355,160852.0
2024-07-17,10.27,10.28,10.195,10.21,278748.0
2024-07-18,9.66,9.69,9.64,9.69,504800.0
2024-07-19,9.545,9.55,9.515,9.545,227176.0
2024-07-22,9.385,9.395,9.28,9.355,1034735.0
2024-07-23,9.545,9.555,9.49,9.5,704269.0
2024-07-24,9.355,9.415,9.28,9.325,484503.0
2024-07-25,8.745,8.805,8.67,8.67,1317028.0
2024-07-26,8.49,8.585,8.48,8.585,388325.0
2024-07-29,8.72,8.815,8.72,8.795,300077.0
2024-07-30,8.605,8.68,8.555,8.68,407567.0
2024-07-31,8.535,8.7,8.49,8.66,611106.0
2024-08-01,9.185,9.22,9.125,9.125,967970.0
2024-08-02,8.365,8.385,8.135,8.195,1165001.0
2024-08-05,7.67,7.68,6.85,6.93,2559218.0
2024-08-06,7.65,7.795,7.615,7.68,1319064.0
2024-08-07,7.45,7.815,7.435,7.72,1152122.0
2024-08-08,7.235,7.46,7.235,7.34,520374.0
2024-08-09,7.975,7.985,7.815,7.88,1225181.0
2024-08-12,7.985,8.04,7.965,8.015,772826.0
2024-08-13,8.035,8.09,8.015,8.09,391173.0
2024-08-14,8.49,8.53,8.46,8.48,725747.0
2024-08-15,8.49,8.605,8.48,8.565,411959.0
2024-08-16,9.015,9.07,8.975,9.07,589335.0
2024-08-19,9.06,9.08,8.965,8.965,322481.0
2024-08-20,9.27,9.325,9.27,9.31,229301.0
2024-08-21,9.215,9.27,9.215,9.25,306996.0
2024-08-22,9.355,9.375,9.29,9.315,149925.0
2024-08-23,9.04,9.095,9.03,9.08,707371.0
2024-08-26,9.175,9.24,9.155,9.195,219829.0
2024-08-27,8.965,9.015,8.935,8.995,136540.0
2024-08-28,8.995,9.03,8.975,9.03,84603.0
2024-08-29,8.565,8.7,8.545,8.69,290622.0
2024-08-30,8.815,8.87,8.765,8.83,112637.0
2024-09-02,8.975,9.02,8.975,8.975,66389.0
2024-09-03,8.985,9.005,8.91,8.935,253786.0
2024-09-04,8.29,8.32,8.155,8.195,975448.0
2024-09-05,8.25,8.335,8.22,8.28,166899.0
2024-09-06,8.25,8.25,8.12,8.175,156129.0
2024-09-09,7.765,7.9,7.755,7.89,315130.0
2024-09-10,8.035,8.04,7.935,7.935,90296.0
2024-09-11,8.155,8.165,8.035,8.08,181143.0
2024-09-12,8.565,8.68,8.565,8.68,398217.0
2024-09-13,8.775,8.805,8.745,8.765,357873.0
2024-09-16,8.87,8.87,8.825,8.83,290169.0
2024-09-17,8.775,8.785,8.725,8.765,181260.0
2024-09-18,8.805,8.805,8.755,8.795,150439.0
2024-09-19,8.85,8.985,8.795,8.985,207820.0
2024-09-20,9.155,9.165,9.125,9.145,257831.0
2024-09-23,9.175,9.27,9.155,9.195,181256.0
2024-09-24,9.175,9.215,9.125,9.215,108820.0
2024-09-25,9.29,9.29,9.195,9.195,106991.0
2024-09-26,9.385,9.545,9.385,9.545,245132.0
2024-09-27,9.46,9.46,9.385,9.405,166326.0
2024-09-30,9.395,9.395,9.25,9.265,115557.0
2024-10-01,9.335,9.42,9.31,9.345,128787.0
2024-10-02,9.015,9.07,8.945,8.975,206452.0
2024-10-03,9.125,9.135,9.005,9.02,148990.0
2024-10-04,9.05,9.145,9.03,9.09,102029.0
2024-10-07,9.345,9.355,9.29,9.31,104100.0
2024-10-08,9.02,9.11,9.02,9.08,171825.0
2024-10-09,9.385,9.395,9.325,9.325,497058.0
2024-10-10,9.555,9.595,9.545,9.595,80910.0
2024-10-11,9.555,9.575,9.545,9.545,60903.0
2024-10-14,9.545,9.565,9.51,9.535,65524.0
2024-10-15,9.745,9.765,9.725,9.765,374484.0
2024-10-16,9.46,9.51,9.45,9.5,41530.0
2024-10-17,9.43,9.43,9.375,9.395,345064.0
2024-10-18,9.525,9.525,9.42,9.48,230426.0
2024-10-21,9.63,9.65,9.585,9.585,96431.0
2024-10-22,9.64,9.64,9.545,9.545,81778.0
2024-10-23,9.63,9.66,9.61,9.64,48903.0
2024-10-24,9.395,9.44,9.365,9.42,407324.0
2024-10-25,9.5,9.515,9.48,9.49,79463.0
2024-10-28,9.745,9.805,9.715,9.805,256730.0
2024-10-29,9.61,9.65,9.565,9.61,113182.0
2024-10-30,9.91,9.955,9.87,9.87,136041.0
2024-10-31,9.565,9.595,9.515,9.535,109173.0
2024-11-01,9.165,9.185,9.09,9.155,293068.0
2024-11-04,9.215,9.335,9.145,9.315,264261.0
2024-11-05,9.205,9.205,9.12,9.165,213355.0
2024-11-06,9.45,9.745,9.44,9.69,636445.0
2024-11-07,10.06,10.08,9.995,10.08,539246.0
2024-11-08,10.365,10.42,10.365,10.4,449655.0
2024-11-11,10.42,10.505,10.42,10.475,594215.0
2024-11-12,10.395,10.425,10.375,10.385,259119.0
2024-11-13,10.345,10.345,10.3,10.3,337207.0
2024-11-14,10.355,10.355,10.29,10.315,81701.0
2024-11-15,10.125,10.125,10.01,10.06,147075.0
2024-11-18,9.585,9.755,9.555,9.735,797585.0
2024-11-19,9.71,9.795,9.69,9.77,162385.0
2024-11-20,9.85,9.945,9.85,9.915,113533.0
2024-11-21,9.85,9.86,9.715,9.785,272472.0
2024-11-22,9.88,9.945,9.87,9.915,139184.0
2024-11-25,10.05,10.1,10.05,10.08,263554.0
2024-11-26,10.02,10.06,9.87,10.01,119316.0
2024-11-27,10.115,10.145,10.1,10.105,101047.0
2024-11-28,9.925,9.985,9.925,9.975,62136.0
2024-11-29,10.005,10.06,9.945,10.04,32818.0
2024-12-02,10.125,10.145,10.07,10.08,95534.0
2024-12-03,10.395,10.41,10.365,10.4,172445.0
2024-12-04,10.47,10.535,10.47,10.535,275366.0
2024-12-05,10.705,10.735,10.705,10.715,470070.0
2024-12-06,10.66,10.69,10.63,10.67,134535.0
2024-12-09,10.86,10.905,10.86,10.87,233471.0
2024-12-10,10.69,10.69,10.66,10.67,119603.0
2024-12-11,10.64,10.64,10.6,10.63,87329.0
2024-12-12,11.0,11.03,11.0,11.02,252478.0
2024-12-13,10.975,11.03,10.945,10.945,163208.0
2024-12-16,11.06,11.095,11.03,11.08,229735.0
2024-12-17,11.43,11.46,11.41,11.45,171752.0
2024-12-18,11.325,11.355,11.24,11.345,279694.0
2024-12-19,10.385,10.42,10.28,10.365,1201659.0
2024-12-20,10.28,10.29,10.005,10.06,549429.0
2024-12-23,10.43,10.585,10.43,10.575,365739.0
2024-12-24,10.62,10.63,10.585,10.62,120016.0
2024-12-27,10.65,11.105,10.65,10.85,368273.0
2024-12-30,10.755,10.755,10.535,10.545,358104.0
2024-12-31,10.205,10.28,10.155,10.24,231399.0
2025-01-02,10.28,10.29,9.91,10.135,173011.0
2025-01-03,9.985,10.06,9.925,10.01,84016.0
2025-01-06,10.375,10.395,10.315,10.365,301250.0
2025-01-07,10.65,10.66,10.575,10.585,400666.0
2025-01-08,10.175,10.27,10.175,10.23,106497.0
2025-01-09,10.165,10.175,10.09,10.115,274637.0
2025-01-10,10.135,10.135,9.995,10.125,188453.0
2025-01-13,9.765,9.805,9.605,9.64,319347.0
2025-01-14,9.755,9.85,9.755,9.82,519569.0
2025-01-15,9.765,9.765,9.69,9.715,217378.0
2025-01-16,10.185,10.24,10.175,10.195,465604.0
2025-01-17,10.04,10.09,9.995,10.09,186641.0
2025-01-20,10.335,10.47,10.335,10.385,525643.0
2025-01-21,10.505,10.585,10.205,10.42,1187734.0
2025-01-22,10.64,10.735,10.64,10.725,180242.0
2025-01-23,10.85,10.85,10.795,10.83,485824.0
2025-01-24,10.88,10.935,10.86,10.87,164631.0
2025-01-28,10.155,10.185,9.985,10.05,1220515.0
2025-01-29,10.315,10.42,10.315,10.41,263189.0
2025-01-30,10.385,10.505,10.315,10.48,385735.0
2025-01-31,10.5,10.61,10.49,10.585,751439.0
2025-02-03,10.46,10.46,9.71,9.765,1203590.0
2025-02-04,10.375,10.4,10.155,10.155,595982.0
2025-02-05,10.345,10.42,10.345,10.355,272032.0
2025-02-06,10.565,10.65,10.565,10.65,269006.0
2025-02-07,10.66,10.735,10.64,10.69,199517.0
2025-02-10,10.26,10.505,10.26,10.5,334713.0
2025-02-11,10.64,10.64,10.565,10.6,168697.0
2025-02-12,10.63,10.65,10.595,10.6,51895.0
2025-02-13,10.67,10.765,10.67,10.745,200769.0
2025-02-14,10.925,11.01,10.925,11.01,312107.0
2025-02-17,11.02,11.155,11.02,11.145,80263.0
2025-02-18,11.115,11.155,11.08,11.145,17355.0
2025-02-19,11.115,11.175,11.105,11.155,103212.0
2025-02-20,11.105,11.115,11.03,11.03,128195.0
2025-02-21,11.0,11.03,10.985,10.985,29350.0
2025-02-24,10.48,10.61,10.48,10.585,222099.0
2025-02-25,10.205,10.205,10.115,10.185,501360.0
2025-02-26,9.945,9.99,9.925,9.985,233195.0
2025-02-27,9.965,9.995,9.82,9.9,709122.0
2025-02-28,9.28,9.345,9.165,9.26,891844.0
2025-03-03,9.71,9.725,9.515,9.64,1131042.0
2025-03-04,9.145,9.205,9.11,9.205,584399.0
2025-03-05,9.205,9.22,9.08,9.175,708157.0
2025-03-06,9.25,9.28,9.22,9.28,482064.0
2025-03-07,8.84,8.85,8.755,8.795,390636.0
2025-03-10,8.63,8.775,8.565,8.725,387926.0
2025-03-11,7.975,8.09,7.73,8.05,1332360.0
2025-03-12,8.06,8.08,8.015,8.05,461656.0
2025-03-13,8.195,8.26,8.05,8.06,475935.0
2025-03-14,7.955,8.04,7.935,8.035,786647.0
2025-03-17,8.165,8.215,8.135,8.175,585756.0
2025-03-18,8.415,8.425,8.29,8.3,561391.0
2025-03-19,8.11,8.175,8.07,8.12,340739.0
2025-03-20,8.375,8.47,8.375,8.45,576596.0
2025-03-21,8.26,8.31,8.225,8.25,350800.0
2025-03-24,8.44,8.52,8.44,8.49,352104.0
2025-03-25,8.72,8.755,8.71,8.72,272282.0
2025-03-26,8.88,8.92,8.85,8.87,426679.0
2025-03-27,8.415,8.535,8.395,8.51,347742.0
2025-03-28,8.385,8.385,8.32,8.365,541635.0
2025-03-31,7.71,7.71,7.545,7.635,1493748.0
2025-04-01,7.745,7.785,7.69,7.765,309428.0
2025-04-02,8.015,8.035,7.935,7.965,639036.0
2025-04-03,7.355,7.545,7.27,7.545,2183858.0
2025-04-04,7.1,7.155,6.93,6.935,1262554.0
2025-04-07,5.29,5.745,5.035,5.245,3940029.0
2025-04-08,6.165,6.28,6.11,6.195,2655820.0
2025-04-09,5.575,5.74,5.37,5.55,2596732.0
2025-04-10,7.435,7.46,7.195,7.28,2358912.0
2025-04-11,6.73,7.1,6.48,7.1,3057537.0
2025-04-14,7.29,7.385,7.245,7.345,1720514.0
2025-04-15,7.15,7.215,7.14,7.185,1098285.0
2025-04-16,7.025,7.035,6.835,6.86,912974.0
2025-04-17,6.75,6.89,6.72,6.88,832893.0
2025-04-22,6.405,6.455,6.36,6.425,1034875.0
2025-04-23,7.035,7.05,6.93,7.045,921990.0
2025-04-24,7.12,7.14,6.985,7.015,834346.0
2025-04-28,7.65,7.67,7.605,7.65,527857.0
2025-04-29,7.71,7.805,7.69,7.74,209153.0
2025-04-30,7.755,7.755,7.69,7.72,298903.0
2025-05-01,8.07,8.135,8.07,8.09,654137.0
2025-05-02,7.965,8.155,7.935,8.09,407595.0
2025-05-05,8.23,8.26,8.145,8.23,351264.0
2025-05-06,8.165,8.185,8.07,8.1,326651.0
2025-05-07,8.195,8.25,8.12,8.13,281389.0
2025-05-08,8.1,8.33,8.08,8.29,390327.0
2025-05-09,8.28,8.335,8.24,8.335,231106.0
2025-05-12,8.575,8.7,8.575,8.69,550520.0
2025-05-13,9.04,9.04,8.935,8.995,626320.0
2025-05-14,9.375,9.43,9.355,9.43,259810.0
2025-05-15,9.48,9.525,9.42,9.44,242343.0
2025-05-16,9.515,9.545,9.46,9.5,145021.0
2025-05-19,9.51,9.51,9.31,9.385,641901.0
2025-05-20,9.65,9.67,9.51,9.51,383740.0
2025-05-21,9.535,9.555,9.44,9.44,224542.0
2025-05-22,9.23,9.31,9.23,9.29,465942.0
2025-05-23,9.28,9.3,9.205,9.205,199101.0
2025-05-26,9.31,9.335,9.28,9.325,103953.0
2025-05-27,9.335,9.335,9.25,9.325,143820.0
2025-05-28,9.585,9.585,9.535,9.555,254181.0
2025-05-29,9.86,9.955,9.83,9.915,1073201.0
2025-05-30,9.42,9.51,9.375,9.49,532426.0
2025-06-02,9.405,9.42,9.3,9.3,304251.0
2025-06-03,9.585,9.605,9.535,9.565,303698.0
2025-06-04,9.81,9.84,9.775,9.83,224293.0
2025-06-05,9.85,9.89,9.83,9.86,154940.0
2025-06-06,9.66,9.785,9.65,9.765,126520.0
2025-06-10,9.965,10.105,9.9,9.935,292091.0
2025-06-11,10.09,10.09,10.005,10.02,266731.0
2025-06-12,9.955,9.965,9.88,9.945,132890.0
2025-06-13,9.915,9.915,9.575,9.69,719160.0
2025-06-16,9.795,9.86,9.775,9.86,306349.0
2025-06-17,9.935,10.01,9.925,9.995,199733.0
2025-06-18,9.805,9.915,9.795,9.89,144886.0
2025-06-19,9.83,9.83,9.68,9.735,523077.0
2025-06-20,9.725,9.84,9.725,9.84,81332.0
2025-06-23,9.595,9.69,9.595,9.69,212268.0
2025-06-24,10.145,10.22,10.125,10.205,470264.0
2025-06-25,10.325,10.355,10.3,10.355,230207.0
2025-06-26,10.375,10.43,10.375,10.43,111387.0
2025-06-27,10.61,10.66,10.59,10.66,467440.0
2025-06-30,10.78,11.3,10.76,10.85,1517097.0
2025-07-01,10.8,10.87,10.78,10.79,138681.0
2025-07-02,10.64,10.72,10.61,10.72,199771.0
2025-07-03,10.8,10.83,10.78,10.82,315031.0
2025-07-04,10.99,11.01,10.95,10.95,255171.0
2025-07-07,10.95,10.96,10.89,10.9,82166.0
2025-07-08,10.83,10.9,10.81,10.89,76857.0
2025-07-09,10.83,10.86,10.8,10.8,148816.0
2025-07-10,11.02,11.02,10.95,10.95,300011.0
2025-07-11,11.01,11.01,10.79,10.935,91443.0
2025-07-14,10.83,10.83,10.77,10.78,87760.0
2025-07-15,10.97,11.17,10.96,11.14,220798.0
2025-07-16,10.99,11.01,10.95,10.97,280870.0
2025-07-17,11.01,11.1,10.99,11.1,185540.0
2025-07-18,11.3,11.32,11.26,11.32,64165.0
2025-07-21,11.28,11.29,11.24,11.27,148249.0
2025-07-22,11.35,11.39,11.3,11.32,67805.0
2025-07-23,11.27,11.27,11.2,11.25,93734.0
2025-07-24,11.41,11.44,11.38,11.39,49885.0
2025-07-25,11.42,11.46,11.42,11.42,393294.0
2025-07-28,11.57,11.64,11.56,11.63,137382.0
2025-07-29,11.58,11.61,11.57,11.59,33230.0
2025-07-30,11.53,11.55,11.5,11.55,188130.0
2025-07-31,11.8,11.91,11.8,11.9,89481.0
2025-08-01,11.32,11.36,11.25,11.31,491406.0
2025-08-04,10.87,10.95,10.85,10.94,571682.0
2025-08-05,11.32,11.37,11.31,11.37,316628.0
2025-08-06,11.04,11.18,11.02,11.18,196267.0
2025-08-07,11.45,11.52,11.45,11.51,182643.0
2025-08-08,11.55,11.61,11.52,11.54,250699.0
2025-08-11,11.74,11.82,11.74,11.78,319786.0
2025-08-12,11.68,11.71,11.63,11.66,161653.0
2025-08-13,12.04,12.06,12.0,12.03,333752.0
2025-08-14,12.04,12.04,11.97,11.98,171316.0
2025-08-15,11.98,12.04,11.96,12.02,304838.0
2025-08-18,11.92,11.96,11.91,11.91,154405.0
2025-08-19,11.88,11.88,11.77,11.79,157336.0
2025-08-20,11.42,11.42,11.32,11.35,344743.0
2025-08-21,11.29,11.35,11.23,11.31,269069.0
2025-08-22,11.22,11.22,11.14,11.16,214961.0
2025-08-25,11.59,11.61,11.52,11.58,486306.0
2025-08-26,11.5,11.51,11.39,11.48,76851.0
2025-08-27,11.62,11.66,11.61,11.61,58547.0
2025-08-28,11.52,11.6,11.49,11.55,139510.0
2025-08-29,11.78,11.81,11.75,11.76,187174.0
2025-09-01,11.55,11.57,11.39,11.39,325177.0
2025-09-02,11.43,11.48,11.4,11.41,68230.0
2025-09-03,11.3,11.32,11.28,11.3,141945.0
2025-09-04,11.42,11.53,11.42,11.46,114309.0
2025-09-05,11.73,11.82,11.73,11.82,169811.0
2025-09-08,11.81,11.84,11.76,11.79,237069.0
2025-09-09,11.85,11.9,11.84,11.9,85641.0
2025-09-10,11.93,11.99,11.93,11.99,58546.0
2025-09-11,11.96,11.99,11.93,11.94,28027.0
2025-09-12,12.09,12.13,12.07,12.1,241162.0
2025-09-15,12.2,12.25,12.18,12.24,110149.0
2025-09-16,12.42,12.5,12.41,12.49,90926.0
2025-09-17,12.49,12.49,12.39,12.42,93118.0
2025-09-18,12.48,12.57,12.46,12.52,188831.0
2025-09-19,12.67,12.69,12.62,12.66,172392.0
2025-09-22,12.8,12.84,12.78,12.78,66235.0
2025-09-23,12.98,13.01,12.97,13.0,90754.0
2025-09-24,12.8,12.84,12.76,12.84,194727.0
2025-09-25,12.71,12.74,12.68,12.7,138740.0
2025-09-26,12.55,12.56,12.48,12.56,258223.0
2025-09-29,12.71,12.8,12.71,12.78,106681.0
2025-09-30,12.8,12.82,12.77,12.81,158596.0
2025-10-01,12.77,12.79,12.71,12.71,35745.0
2025-10-02,13.0,13.09,13.0,13.09,108182.0
2025-10-03,13.09,13.22,13.09,13.2,357339.0
2025-10-06,13.08,13.13,13.06,13.12,116682.0
2025-10-07,13.19,13.22,13.15,13.22,148047.0
2025-10-08,13.12,13.12,13.04,13.09,242421.0
2025-10-09,13.43,13.49,13.39,13.42,200607.0
2025-10-10,13.4,13.44,13.38,13.38,214259.0
2025-10-13,12.63,12.82,12.57,12.77,709240.0
2025-10-14,12.93,13.03,12.71,12.75,331764.0
2025-10-15,12.75,12.87,12.7,12.87,153171.0
2025-10-16,12.99,12.99,12.86,12.93,41714.0
2025-10-17,12.71,12.8,12.64,12.65,340699.0
2025-10-20,13.06,13.15,12.96,13.15,254895.0
2025-10-21,13.37,13.44,13.36,13.36,123130.0
2025-10-22,13.34,13.4,13.26,13.39,54743.0
2025-10-23,13.07,13.14,12.99,13.09,262259.0
2025-10-24,13.35,13.41,13.35,13.41,357382.0
2025-10-27,13.87,13.95,13.87,13.93,246619.0
2025-10-28,14.2,14.24,14.15,14.15,139500.0
2025-10-29,14.42,14.54,14.41,14.54,216110.0
2025-10-30,14.48,14.71,14.41,14.5,456616.0
2025-10-31,14.4,14.48,14.37,14.46,188596.0
2025-11-03,14.25,14.37,14.25,14.31,79416.0
2025-11-04,14.33,14.33,14.09,14.1,73066.0
2025-11-05,13.62,13.64,13.27,13.56,373508.0
2025-11-06,13.84,13.9,13.69,13.86,78969.0
2025-11-07,13.36,13.38,13.17,13.3,357904.0
2025-11-10,13.28,13.54,13.28,13.51,352246.0
2025-11-11,13.78,13.86,13.76,13.76,182027.0
2025-11-12,13.81,13.86,13.7,13.81,224543.0
2025-11-13,13.7,13.8,13.56,13.77,304437.0
2025-11-14,13.2,13.2,12.94,12.95,646264.0
2025-11-17,13.1,13.27,12.95,13.26,278889.0
2025-11-18,12.81,12.84,12.41,12.54,982630.0
2025-11-19,12.41,12.48,12.29,12.35,523847.0
2025-11-20,12.89,13.13,12.87,13.13,376562.0
2025-11-21,11.81,11.975,11.74,11.92,651598.0
2025-11-24,12.17,12.33,12.17,12.25,618610.0
2025-11-25,12.81,12.86,12.77,12.81,855513.0
2025-11-26,12.82,13.11,12.81,13.11,208798.0