Date,Open,High,Low,Close,Volume
2021-04-21,7.87643502367611,7.87643502367611,7.87643502367611,7.87643502367611,0.0
2021-04-22,7.880623673301564,7.880623673301564,7.880623673301564,7.880623673301564,0.0
2021-04-23,7.885306387410159,7.885306387410159,7.885306387410159,7.885306387410159,0.0
2021-04-26,7.87465766302628,7.87465766302628,7.87465766302628,7.87465766302628,0.0
2021-04-27,7.892976718475848,7.908730771664143,7.885099316266489,7.885099316266489,28884.0
2021-04-28,7.900850346286925,7.900850346286925,7.885096299126731,7.900850346286925,16404.0
2021-04-29,7.892977101793633,7.900853753155093,7.885099699201712,7.892977101793633,21017.0
2021-04-30,7.90085526874491,7.908732672847921,7.892978615872502,7.908732672847921,17542.0
2021-05-03,7.932363606095416,7.932363606095416,7.916609550168294,7.916609550168294,9835.0
2021-05-04,7.924486953747132,7.924486953747132,7.916609550168294,7.916609550168294,13218.0
2021-05-05,7.916609550168294,7.916609550168294,7.916609550168294,7.916609550168294,2337.0
2021-05-06,7.924486953747132,7.924486953747132,7.908732146589456,7.916609550168294,8837.0
2021-05-07,7.916609550168294,7.916609550168294,7.908732146589456,7.916609550168294,4109.0
2021-05-10,7.908727745482088,7.908727745482088,7.900850346286925,7.900850346286925,41710.0
2021-05-11,7.900853753155093,7.900853753155093,7.892977101793633,7.892977101793633,55315.0
2021-05-12,7.885100750795373,7.885100750795373,7.877223347152887,7.877223347152887,18233.0
2021-05-13,7.995379942275819,7.995379942275819,7.87722191405713,7.885099316266489,4467.0
2021-05-14,7.885100750795373,7.885100750795373,7.877223347152887,7.877223347152887,17659.0
2021-05-17,7.877223347152887,7.877223347152887,7.877223347152887,7.877223347152887,3900.0
2021-05-18,7.885099316266489,7.885099316266489,7.885099316266489,7.885099316266489,4995.0
2021-05-19,7.877222055770047,7.877222055770047,7.869344653418972,7.869344653418972,7415.0
2021-05-20,7.885099316266489,7.885099316266489,7.885099316266489,7.885099316266489,8500.0
2021-05-21,7.885099316266489,7.885099316266489,7.885099316266489,7.885099316266489,0.0
2021-05-24,7.916605144677252,7.916605144677252,7.900850346286925,7.900850346286925,847.0
2021-05-25,7.892977101793633,7.892977101793633,7.892977101793633,7.892977101793633,40892.0
2021-05-26,7.892977101793633,7.892977101793633,7.892977101793633,7.892977101793633,24925.0
2021-05-27,7.892977101793633,7.892977101793633,7.892977101793633,7.892977101793633,14000.0
2021-05-28,7.892978615872502,7.908732672847921,7.892978615872502,7.908732672847921,155.0
2021-05-31,7.908730035198422,7.932361488395499,7.900852633722613,7.932361488395499,29735.0
2021-06-01,7.897900490696405,7.897900490696405,7.897900490696405,7.897900490696405,14100.0
2021-06-02,7.897900490696405,7.897900490696405,7.88210432817782,7.897900490696405,8804.0
2021-06-03,7.882099509303593,7.882099509303593,7.882099509303593,7.882099509303593,3470.0
2021-06-04,7.9373901437903855,7.9373901437903855,7.874207000121012,7.897900490696405,11165.0
2021-06-07,7.897901594561852,7.897901594561852,7.874208100674893,7.874208100674893,12086.0
2021-06-08,7.8742047808049636,7.8742047808049636,7.866306701771716,7.866306701771716,91063.0
2021-06-09,7.866306701771716,7.866306701771716,7.858408622738469,7.866306701771716,11500.0
2021-06-10,7.866306701771716,7.866306701771716,7.866306701771716,7.866306701771716,8000.0
2021-06-11,7.897899268528631,7.905797348565729,7.874205781619709,7.905797348565729,44690.0
2021-06-15,7.913694236542166,7.913694236542166,7.882101921152611,7.89,23132.0
2021-06-16,7.897900490696405,7.897900490696405,7.897900490696405,7.897900490696405,2000.0
2021-06-17,7.8899975857342435,7.8899975857342435,7.882099509303593,7.882099509303593,6248.0
2021-06-18,7.882099509303593,7.882099509303593,7.882099509303593,7.882099509303593,29108.0
2021-06-21,7.882102106635939,7.882102106635939,7.866306701771716,7.866306701771716,8826.0
2021-06-22,7.89,7.89,7.89,7.89,8641.0
2021-06-23,7.875,7.89,7.875,7.89,22000.0
2021-06-24,7.9,7.9,7.9,7.9,24325.0
2021-06-25,7.905,7.92,7.905,7.905,42000.0
2021-06-28,7.93,7.96,7.92,7.96,44634.0
2021-06-29,7.945,7.96,7.945,7.96,16125.0
2021-06-30,7.96,7.97,7.945,7.945,58995.0
2021-07-01,7.985,7.985,7.975,7.985,30643.0
2021-07-02,7.975,7.975,7.96,7.97,40404.0
2021-07-05,7.97,7.97,7.955,7.955,56807.0
2021-07-06,7.955,7.955,7.945,7.945,24445.0
2021-07-07,7.945,7.945,7.935,7.945,28120.0
2021-07-08,7.935,7.945,7.935,7.945,56273.0
2021-07-09,7.945,7.955,7.945,7.955,20409.0
2021-07-12,7.97,7.97,7.955,7.955,13337.0
2021-07-13,7.945,7.955,7.935,7.935,86658.0
2021-07-14,7.935,7.955,7.935,7.945,63887.0
2021-07-15,7.945,7.945,7.935,7.945,27390.0
2021-07-16,7.945,7.945,7.945,7.945,28039.0
2021-07-19,7.97,7.97,7.92,7.935,3968.0
2021-07-20,7.955,7.955,7.935,7.945,6452.0
2021-07-21,7.935,7.955,7.935,7.955,10089.0
2021-07-22,7.955,7.955,7.955,7.955,7310.0
2021-07-23,7.955,7.96,7.945,7.955,106983.0
2021-07-26,7.96,7.97,7.96,7.97,10050.0
2021-07-27,8.0,8.0,7.975,8.0,1191.0
2021-07-28,7.975,8.0,7.975,8.0,2740.0
2021-07-29,7.99,8.0,7.99,8.0,250.0
2021-07-30,7.99,8.0,7.99,8.0,10000.0
2021-08-02,8.01,8.01,7.995,8.0,39840.0
2021-08-03,8.0,8.01,7.995,7.995,38690.0
2021-08-04,7.995,7.995,7.985,7.995,38005.0
2021-08-05,8.0,8.0,7.995,7.995,22821.0
2021-08-06,7.985,7.995,7.985,7.995,33949.0
2021-08-09,8.055,8.055,7.995,7.995,27857.0
2021-08-10,7.995,7.995,7.995,7.995,25039.0
2021-08-11,7.985,7.995,7.98,7.995,6350.0
2021-08-12,8.0,8.015,8.0,8.0,65562.0
2021-08-13,8.025,8.025,7.985,7.985,457062.0
2021-08-16,8.0,8.01,8.0,8.0,24127.0
2021-08-17,8.0,8.035,7.98,7.985,193267.0
2021-08-18,7.985,7.985,7.98,7.985,6189.0
2021-08-19,7.985,7.995,7.98,7.98,43443.0
2021-08-20,7.985,7.985,7.97,7.985,30147.0
2021-08-23,7.955,7.985,7.955,7.985,32464.0
2021-08-24,7.985,7.995,7.985,7.995,138277.0
2021-08-25,7.985,7.995,7.985,7.995,99985.0
2021-08-26,7.985,8.0,7.985,7.985,63795.0
2021-08-27,8.0,8.0,7.985,7.995,80499.0
2021-08-30,8.0,8.0,7.995,7.995,9480.0
2021-08-31,7.995,8.01,7.985,8.0,119637.0
2021-09-01,7.995,8.01,7.995,8.01,101844.0
2021-09-02,8.0,8.01,7.995,8.01,64912.0
2021-09-03,8.01,8.02,8.0,8.01,73672.0
2021-09-06,8.01,8.025,8.01,8.01,499241.0
2021-09-07,8.01,8.02,8.0,8.01,137664.0
2021-09-08,8.01,8.01,8.0,8.0,60114.0
2021-09-09,8.02,8.025,8.0,8.01,20860.0
2021-09-10,8.02,8.035,8.0,8.025,115720.0
2021-09-13,8.035,8.035,8.01,8.02,98011.0
2021-09-14,8.02,8.025,8.01,8.02,155431.0
2021-09-15,8.02,8.02,8.01,8.01,60808.0
2021-09-16,8.01,8.025,8.0,8.02,51919.0
2021-09-17,8.01,8.02,8.0,8.02,122371.0
2021-09-20,8.01,8.01,7.985,8.0,116154.0
2021-09-21,8.0,8.0,7.98,7.995,100127.0
2021-09-22,7.995,8.0,7.97,8.0,26713.0
2021-09-23,7.995,8.0,7.995,8.0,39960.0
2021-09-24,8.0,8.0,8.0,8.0,18560.0
2021-09-27,8.01,8.02,7.995,8.01,109098.0
2021-09-28,7.995,8.025,7.995,8.025,26168.0
2021-09-29,8.01,8.02,8.0,8.01,147820.0
2021-09-30,8.02,8.025,8.01,8.02,29224.0
2021-10-01,8.025,8.025,8.025,8.025,26366.0
2021-10-04,8.025,8.025,8.025,8.025,10000.0
2021-10-05,8.025,8.025,8.02,8.025,15602.0
2021-10-06,8.025,8.025,8.025,8.025,20594.0
2021-10-07,8.025,8.035,8.02,8.035,33264.0
2021-10-08,8.025,8.035,8.025,8.035,17277.0
2021-10-11,8.02,8.035,8.02,8.035,80831.0
2021-10-12,8.035,8.04,8.02,8.04,79559.0
2021-10-13,8.04,8.04,8.025,8.035,31701.0
2021-10-14,8.035,8.035,8.035,8.035,16538.0
2021-10-15,8.035,8.035,8.025,8.035,42334.0
2021-10-18,8.035,8.05,8.025,8.05,300624.0
2021-10-19,8.04,8.06,8.035,8.05,34591.0
2021-10-20,8.06,8.06,8.04,8.04,48144.0
2021-10-21,8.06,8.065,8.06,8.06,223425.0
2021-10-22,8.06,8.075,8.06,8.065,102998.0
2021-10-25,8.065,8.08,8.065,8.08,30998.0
2021-10-26,8.075,8.08,8.075,8.08,49775.0
2021-10-27,8.08,8.09,8.075,8.075,29024.0
2021-10-28,8.08,8.08,8.06,8.075,25141.0
2021-10-29,8.105,8.105,8.065,8.08,44137.0
2021-11-01,8.08,8.08,8.08,8.08,22896.0
2021-11-02,8.11,8.11,8.08,8.08,298611.0
2021-11-03,8.09,8.09,8.08,8.08,43226.0
2021-11-04,8.07,8.09,8.07,8.08,64409.0
2021-11-05,8.09,8.09,8.08,8.09,16901.0
2021-11-08,8.08,8.09,8.08,8.09,49051.0
2021-11-09,8.09,8.09,8.08,8.08,106588.0
2021-11-10,8.09,8.09,8.07,8.08,61174.0
2021-11-11,8.08,8.08,8.07,8.07,62253.0
2021-11-12,8.07,8.08,8.07,8.08,5283.0
2021-11-15,8.08,8.09,8.07,8.09,10655.0
2021-11-16,8.07,8.08,8.065,8.08,37555.0
2021-11-17,8.07,8.07,8.065,8.07,19511.0
2021-11-18,8.07,8.08,8.055,8.07,578100.0
2021-11-19,8.07,8.08,8.055,8.08,49177.0
2021-11-22,8.055,8.08,8.055,8.065,21127.0
2021-11-23,8.08,8.08,8.055,8.055,71830.0
2021-11-24,8.055,8.08,8.055,8.07,51483.0
2021-11-25,8.09,8.09,8.08,8.08,30645.0
2021-11-26,8.08,8.08,8.065,8.065,40448.0
2021-11-29,8.07,8.07,8.065,8.065,99273.0
2021-11-30,8.055,8.07,8.055,8.07,44340.0
2021-12-01,8.05,8.06,8.05,8.05,67289.0
2021-12-02,8.045,8.06,8.045,8.06,47932.0
2021-12-03,8.05,8.06,8.05,8.06,27111.0
2021-12-06,8.06,8.06,8.045,8.06,80771.0
2021-12-07,8.06,8.07,8.05,8.07,25153.0
2021-12-08,8.07,8.07,8.07,8.07,19610.0
2021-12-09,8.06,8.07,8.05,8.07,28235.0
2021-12-10,8.07,8.07,8.06,8.07,35660.0
2021-12-13,8.075,8.075,8.06,8.06,30043.0
2021-12-14,8.07,8.07,8.06,8.06,186805.0
2021-12-15,8.07,8.075,8.06,8.07,36895.0
2021-12-16,8.07,8.075,8.06,8.075,61472.0
2021-12-17,8.075,8.085,8.07,8.085,61593.0
2021-12-20,8.075,8.075,8.07,8.075,53158.0
2021-12-21,8.075,8.085,8.07,8.075,90280.0
2021-12-22,8.075,8.09,8.075,8.09,19065.0
2021-12-23,8.1,8.115,8.085,8.115,14381.0
2021-12-24,8.13,8.155,8.13,8.14,24733.0
2021-12-29,8.14,8.15,8.125,8.15,43395.0
2021-12-30,8.15,8.15,8.13,8.13,3495.0
2021-12-31,8.09,8.15,8.09,8.15,12693.0
2022-01-04,8.155,8.155,8.14,8.155,51508.0
2022-01-05,8.155,8.155,8.145,8.155,15184.0
2022-01-06,8.155,8.155,8.155,8.155,62322.0
2022-01-07,8.145,8.155,8.145,8.145,19675.0
2022-01-10,8.145,8.155,8.14,8.145,22759.0
2022-01-11,8.14,8.14,8.13,8.13,3964.0
2022-01-12,8.13,8.13,8.12,8.13,18298.0
2022-01-13,8.13,8.13,8.115,8.115,82279.0
2022-01-14,8.115,8.12,8.105,8.12,22166.0
2022-01-17,8.115,8.12,8.115,8.115,34103.0
2022-01-18,8.115,8.115,8.09,8.105,20516.0
2022-01-19,8.12,8.12,8.1,8.1,57157.0
2022-01-20,8.1,8.105,8.1,8.1,31614.0
2022-01-21,8.09,8.1,8.09,8.09,95581.0
2022-01-24,8.115,8.115,8.09,8.1,21760.0
2022-01-25,8.09,8.1,8.08,8.09,40055.0
2022-01-27,8.09,8.105,8.075,8.1,232738.0
2022-01-28,8.1,8.115,8.1,8.115,133661.0
2022-01-31,8.1,8.115,8.1,8.115,69767.0
2022-02-01,8.11,8.11,8.095,8.095,71643.0
2022-02-02,8.095,8.105,8.09,8.105,19014.0
2022-02-03,8.105,8.15,8.09,8.09,74155.0
2022-02-04,8.09,8.11,8.09,8.11,66308.0
2022-02-07,8.11,8.12,8.095,8.11,82967.0
2022-02-08,8.135,8.135,8.12,8.12,26268.0
2022-02-09,8.135,8.175,8.11,8.12,67816.0
2022-02-10,8.105,8.12,8.105,8.11,77146.0
2022-02-11,8.105,8.13,8.095,8.13,81047.0
2022-02-14,8.135,8.135,8.12,8.12,20609.0
2022-02-15,8.13,8.13,8.11,8.11,100209.0
2022-02-16,8.11,8.11,8.095,8.105,77162.0
2022-02-17,8.095,8.11,8.09,8.11,28427.0
2022-02-18,8.12,8.12,8.105,8.12,54918.0
2022-02-21,8.11,8.135,8.105,8.12,99437.0
2022-02-22,8.13,8.135,8.12,8.12,30843.0
2022-02-23,8.13,8.135,8.11,8.12,92284.0
2022-02-24,8.145,8.15,8.11,8.13,28097.0
2022-02-25,8.13,8.13,8.11,8.11,39372.0
2022-02-28,8.12,8.13,8.11,8.13,70476.0
2022-03-01,8.125,8.125,8.11,8.12,33831.0
2022-03-02,8.12,8.12,8.11,8.11,32930.0
2022-03-03,8.12,8.125,8.1,8.125,17838.0
2022-03-04,8.125,8.125,8.095,8.11,528756.0
2022-03-07,8.1,8.1,8.085,8.085,84338.0
2022-03-08,8.07,8.11,8.07,8.095,205158.0
2022-03-09,8.08,8.085,8.07,8.08,173186.0
2022-03-10,8.08,8.08,8.07,8.07,118386.0
2022-03-11,8.07,8.08,8.055,8.07,39611.0
2022-03-14,8.07,8.07,8.035,8.035,208942.0
2022-03-15,8.035,8.035,8.005,8.03,403301.0
2022-03-16,8.02,8.035,8.02,8.02,201144.0
2022-03-17,8.07,8.07,8.03,8.06,376587.0
2022-03-18,8.06,8.06,8.03,8.06,50264.0
2022-03-21,8.045,8.07,8.045,8.07,98922.0
2022-03-22,8.07,8.07,8.045,8.055,66533.0
2022-03-23,8.07,8.07,8.045,8.055,119363.0
2022-03-24,8.06,8.07,8.045,8.06,75467.0
2022-03-25,8.035,8.08,8.035,8.07,115595.0
2022-03-28,8.08,8.095,8.07,8.085,81351.0
2022-03-29,8.085,8.085,8.06,8.08,143544.0
2022-03-30,8.08,8.085,8.07,8.08,117422.0
2022-03-31,8.085,8.12,8.08,8.11,85896.0
2022-04-01,8.085,8.125,8.085,8.125,241799.0
2022-04-04,8.125,8.135,8.11,8.135,145820.0
2022-04-05,8.14,8.15,8.07,8.07,452218.0
2022-04-06,8.085,8.14,8.085,8.14,66515.0
2022-04-07,8.135,8.14,8.1,8.125,98967.0
2022-04-08,8.125,8.14,8.12,8.12,111606.0
2022-04-11,8.11,8.14,8.11,8.135,85372.0
2022-04-12,8.14,8.14,8.1,8.12,48381.0
2022-04-13,8.12,8.14,8.12,8.14,74005.0
2022-04-14,8.135,8.15,8.12,8.14,119892.0
2022-04-19,8.15,8.15,8.12,8.14,73923.0
2022-04-20,8.135,8.15,8.12,8.12,65904.0
2022-04-21,8.135,8.14,8.125,8.14,22643.0
2022-04-22,8.15,8.15,8.135,8.15,195145.0
2022-04-26,8.14,8.165,8.125,8.135,112954.0
2022-04-27,8.135,8.15,8.135,8.15,167253.0
2022-04-28,8.15,8.15,8.135,8.135,67999.0
2022-04-29,8.135,8.16,8.135,8.16,175212.0
2022-05-02,8.165,8.165,8.14,8.15,60709.0
2022-05-03,8.15,8.16,8.14,8.16,122005.0
2022-05-04,8.15,8.15,8.135,8.14,53539.0
2022-05-05,8.15,8.15,8.125,8.14,99386.0
2022-05-06,8.14,8.14,8.115,8.14,156122.0
2022-05-09,8.135,8.135,8.11,8.11,173651.0
2022-05-10,8.125,8.125,8.11,8.115,39715.0
2022-05-11,8.11,8.115,8.1,8.11,92291.0
2022-05-12,8.11,8.11,8.06,8.06,91534.0
2022-05-13,8.07,8.075,8.045,8.045,109642.0
2022-05-16,8.05,8.05,8.03,8.03,187998.0
2022-05-17,8.06,8.06,8.045,8.045,41399.0
2022-05-18,8.045,8.05,8.005,8.01,340729.0
2022-05-19,8.035,8.045,8.01,8.035,120231.0
2022-05-20,8.045,8.045,8.02,8.035,54447.0
2022-05-23,8.03,8.045,8.02,8.045,96260.0
2022-05-24,8.05,8.05,8.02,8.035,55124.0
2022-05-25,8.035,8.035,8.02,8.02,41326.0
2022-05-26,8.03,8.03,8.01,8.02,65761.0
2022-05-27,7.995,8.02,7.995,7.995,37763.0
2022-05-30,8.02,8.03,7.995,8.03,165937.0
2022-05-31,8.03,8.05,8.02,8.05,208395.0
2022-06-01,8.04,8.04,8.02,8.025,108758.0
2022-06-02,8.01,8.025,8.0,8.01,123335.0
2022-06-03,8.01,8.02,7.975,7.995,123002.0
2022-06-06,7.995,8.0,7.945,7.945,305747.0
2022-06-07,7.975,7.985,7.935,7.935,127482.0
2022-06-08,7.935,7.945,7.91,7.93,191795.0
2022-06-09,7.895,7.905,7.865,7.865,121532.0
2022-06-10,7.83,7.87,7.83,7.855,153414.0
2022-06-14,7.855,7.855,7.755,7.775,147791.0
2022-06-15,7.775,7.775,7.74,7.765,92714.0
2022-06-16,7.78,7.825,7.765,7.825,67552.0
2022-06-17,7.775,7.83,7.775,7.805,60087.0
2022-06-20,7.83,7.845,7.83,7.845,10501.0
2022-06-21,7.83,7.855,7.83,7.855,42941.0
2022-06-22,7.855,7.87,7.845,7.87,46695.0
2022-06-23,7.865,7.87,7.845,7.87,54722.0
2022-06-24,7.88,7.89,7.84,7.89,71681.0
2022-06-27,7.895,7.895,7.805,7.805,336575.0
2022-06-28,7.865,7.88,7.84,7.88,47030.0
2022-06-29,7.89,7.895,7.865,7.89,61427.0
2022-06-30,7.87,7.88,7.865,7.87,62770.0
2022-07-01,7.85,7.9,7.85,7.875,35426.0
2022-07-04,7.875,7.875,7.865,7.865,36061.0
2022-07-05,7.875,7.875,7.84,7.86,32063.0
2022-07-06,7.84,7.85,7.815,7.85,48335.0
2022-07-07,7.85,7.875,7.84,7.875,89324.0
2022-07-08,7.875,7.925,7.875,7.925,123024.0
2022-07-11,7.905,7.94,7.905,7.915,101251.0
2022-07-12,7.915,7.93,7.905,7.93,90646.0
2022-07-13,7.93,7.93,7.905,7.93,44690.0
2022-07-14,7.905,7.945,7.905,7.945,39609.0
2022-07-15,7.94,7.955,7.93,7.93,82293.0
2022-07-18,7.965,7.99,7.93,7.965,31464.0
2022-07-19,7.97,7.99,7.94,7.99,59095.0
2022-07-20,7.995,8.005,7.94,7.995,146583.0
2022-07-21,7.98,8.07,7.98,7.995,1419808.0
2022-07-22,8.005,8.005,7.99,7.99,19492.0
2022-07-25,7.99,7.995,7.955,7.955,146596.0
2022-07-26,7.99,7.99,7.965,7.965,50766.0
2022-07-27,7.995,7.995,7.97,7.995,29062.0
2022-07-28,8.005,8.005,7.97,7.995,25358.0
2022-07-29,7.995,8.02,7.97,8.02,137414.0
2022-08-01,8.025,8.035,8.025,8.035,14818.0
2022-08-02,8.045,8.045,7.995,8.0,59763.0
2022-08-03,8.02,8.025,8.01,8.025,63962.0
2022-08-04,8.02,8.025,8.01,8.01,46922.0
2022-08-05,8.02,8.02,8.02,8.02,34773.0
2022-08-08,8.02,8.025,8.0,8.0,54581.0
2022-08-09,8.02,8.025,8.02,8.02,18296.0
2022-08-10,8.02,8.025,8.0,8.025,57819.0
2022-08-11,8.035,8.035,8.0,8.01,47791.0
2022-08-12,8.025,8.025,8.0,8.0,148480.0
2022-08-15,8.025,8.025,8.0,8.02,46821.0
2022-08-16,8.01,8.02,7.995,8.02,65000.0
2022-08-17,8.01,8.035,8.0,8.025,50184.0
2022-08-18,8.045,8.045,8.025,8.035,45526.0
2022-08-19,8.035,8.045,8.035,8.035,148254.0
2022-08-22,8.06,8.06,8.035,8.05,22437.0
2022-08-23,8.05,8.05,8.035,8.05,52408.0
2022-08-24,8.05,8.06,8.035,8.05,74510.0
2022-08-25,8.06,8.06,8.06,8.06,29159.0
2022-08-26,8.06,8.06,8.035,8.06,27208.0
2022-08-29,8.06,8.06,8.035,8.035,43328.0
2022-08-30,8.06,8.06,8.025,8.025,21663.0
2022-08-31,8.075,8.085,8.045,8.075,72392.0
2022-09-01,8.075,8.085,8.06,8.085,140075.0
2022-09-02,8.05,8.075,8.05,8.075,17468.0
2022-09-05,8.085,8.085,7.91,8.045,136804.0
2022-09-06,8.045,8.075,8.045,8.06,121440.0
2022-09-07,8.045,8.085,8.045,8.075,54186.0
2022-09-08,8.095,8.095,8.075,8.075,46423.0
2022-09-09,8.07,8.085,8.06,8.085,26324.0
2022-09-12,8.085,8.1,8.06,8.06,181901.0
2022-09-13,8.07,8.095,8.07,8.095,12499.0
2022-09-14,8.1,8.1,8.07,8.07,66063.0
2022-09-15,8.095,8.095,8.07,8.07,43823.0
2022-09-16,8.1,8.165,8.085,8.11,62037.0
2022-09-19,8.11,8.135,8.095,8.125,64199.0
2022-09-20,8.135,8.135,8.1,8.135,15962.0
2022-09-21,8.11,8.14,8.1,8.12,85666.0
2022-09-23,8.15,8.15,8.125,8.125,106426.0
2022-09-26,8.14,8.15,8.125,8.135,65666.0
2022-09-27,8.135,8.21,8.125,8.125,124398.0
2022-09-28,8.16,8.165,8.125,8.14,104131.0
2022-09-29,8.21,8.21,8.125,8.15,49216.0
2022-09-30,8.125,8.16,8.125,8.16,81537.0
2022-10-03,8.135,8.17,8.11,8.17,84431.0
2022-10-04,8.16,8.18,8.16,8.17,67890.0
2022-10-05,8.195,8.195,8.155,8.155,74988.0
2022-10-06,8.18,8.235,8.155,8.18,88745.0
2022-10-07,8.16,8.18,8.155,8.16,39895.0
2022-10-10,8.16,8.17,8.135,8.16,23041.0
2022-10-11,8.155,8.18,8.155,8.16,97286.0
2022-10-12,8.155,8.21,8.135,8.145,349330.0
2022-10-13,8.155,8.16,8.12,8.13,76703.0
2022-10-14,8.155,8.155,8.13,8.135,327235.0
2022-10-17,8.12,8.12,8.095,8.11,155541.0
2022-10-18,8.11,8.11,8.095,8.105,8600.0
2022-10-19,8.105,8.11,8.085,8.105,51156.0
2022-10-20,8.12,8.12,8.095,8.12,87959.0
2022-10-21,8.095,8.11,8.085,8.11,194890.0
2022-10-24,8.245,8.245,8.08,8.12,67374.0
2022-10-25,8.235,8.235,8.08,8.085,159192.0
2022-10-26,8.08,8.11,7.99,8.095,26148.0
2022-10-27,8.08,8.095,8.08,8.095,132223.0
2022-10-28,8.105,8.105,8.07,8.095,206832.0
2022-10-31,8.095,8.105,8.07,8.07,100029.0
2022-11-01,8.1,8.11,8.075,8.11,84489.0
2022-11-02,8.1,8.1,8.085,8.1,54812.0
2022-11-03,8.1,8.11,8.085,8.11,74648.0
2022-11-04,8.1,8.11,8.085,8.09,150725.0
2022-11-07,8.09,8.1,8.075,8.09,279234.0
2022-11-08,8.075,8.11,8.075,8.11,14636.0
2022-11-09,8.19,8.19,8.085,8.11,80240.0
2022-11-10,8.11,8.125,8.09,8.115,196167.0
2022-11-11,8.125,8.125,8.1,8.11,230881.0
2022-11-14,8.11,8.125,8.1,8.125,62802.0
2022-11-15,8.125,8.14,8.115,8.14,277859.0
2022-11-16,8.135,8.135,8.11,8.125,80362.0
2022-11-17,8.135,8.135,8.11,8.125,19161.0
2022-11-18,8.115,8.135,8.09,8.115,108037.0
2022-11-21,8.115,8.14,8.11,8.115,46955.0
2022-11-22,8.14,8.14,8.115,8.115,25421.0
2022-11-23,8.15,8.15,8.135,8.14,48990.0
2022-11-24,8.11,8.15,8.11,8.15,82624.0
2022-11-25,8.125,8.175,8.125,8.175,127092.0
2022-11-28,8.175,8.175,8.16,8.165,53146.0
2022-11-29,8.165,8.175,8.15,8.175,31503.0
2022-11-30,8.25,8.25,8.15,8.16,75588.0
2022-12-01,8.2,8.24,8.185,8.215,113422.0
2022-12-02,8.275,8.275,8.225,8.25,58901.0
2022-12-05,8.225,8.25,8.215,8.25,26034.0
2022-12-06,8.26,8.3,8.235,8.3,239804.0
2022-12-07,8.3,8.31,8.265,8.29,278373.0
2022-12-08,8.29,8.315,8.275,8.315,101688.0
2022-12-09,8.335,8.335,8.29,8.31,54432.0
2022-12-12,8.325,8.325,8.29,8.31,197710.0
2022-12-13,8.31,8.315,8.275,8.31,133488.0
2022-12-14,8.3,8.325,8.29,8.31,89966.0
2022-12-15,8.315,8.315,8.275,8.285,182170.0
2022-12-16,8.315,8.335,8.26,8.325,269731.0
2022-12-19,8.335,8.35,8.315,8.335,122517.0
2022-12-20,8.35,8.35,8.325,8.335,235645.0
2022-12-21,8.35,8.365,8.34,8.365,174613.0
2022-12-22,8.365,8.385,8.36,8.385,65784.0
2022-12-23,8.365,8.375,8.34,8.375,99479.0
2022-12-28,8.36,8.365,8.34,8.34,21481.0
2022-12-29,8.36,8.365,8.35,8.35,18796.0
2022-12-30,8.35,8.36,8.35,8.35,46651.0
2023-01-03,8.33,8.38,8.33,8.38,40272.0
2023-01-04,8.39,8.39,8.34,8.35,167748.0
2023-01-05,8.34,8.375,8.34,8.355,24341.0
2023-01-06,8.365,8.365,8.35,8.355,70827.0
2023-01-09,8.355,8.375,8.35,8.355,70468.0
2023-01-10,8.365,8.375,8.355,8.365,31502.0
2023-01-11,8.365,8.375,8.35,8.365,85495.0
2023-01-12,8.375,8.38,8.365,8.365,108574.0
2023-01-13,8.375,8.38,8.365,8.375,86680.0
2023-01-16,8.38,8.38,8.35,8.365,56994.0
2023-01-17,8.365,8.375,8.35,8.35,129519.0
2023-01-18,8.35,8.375,8.33,8.375,147316.0
2023-01-19,8.39,8.39,8.35,8.375,59951.0
2023-01-20,8.375,8.375,8.355,8.355,33596.0
2023-01-23,8.38,8.38,8.355,8.375,62816.0
2023-01-24,8.425,8.425,8.35,8.375,68971.0
2023-01-25,8.375,8.375,8.35,8.365,38651.0
2023-01-27,8.375,8.375,8.34,8.375,30879.0
2023-01-30,8.355,8.38,8.35,8.375,83069.0
2023-01-31,8.39,8.39,8.365,8.375,55525.0
2023-02-01,8.39,8.39,8.365,8.365,51513.0
2023-02-02,8.385,8.39,8.375,8.375,65071.0
2023-02-03,8.39,8.4,8.365,8.375,66859.0
2023-02-06,8.41,8.41,8.365,8.385,21288.0
2023-02-07,8.385,8.385,8.36,8.36,66553.0
2023-02-08,8.31,8.375,8.31,8.375,42368.0
2023-02-09,8.385,8.385,8.34,8.35,114946.0
2023-02-10,8.35,8.35,8.315,8.34,52920.0
2023-02-13,8.34,8.34,8.315,8.325,66156.0
2023-02-14,8.335,8.335,8.3,8.3,341901.0
2023-02-15,8.3,8.31,8.285,8.285,46424.0
2023-02-16,8.265,8.31,8.265,8.3,47617.0
2023-02-17,8.31,8.31,8.285,8.31,47814.0
2023-02-20,8.375,8.375,8.29,8.315,250260.0
2023-02-21,8.325,8.335,8.315,8.335,133028.0
2023-02-22,8.34,8.385,8.285,8.385,208380.0
2023-02-23,8.375,8.4,8.365,8.4,74583.0
2023-02-24,8.39,8.39,8.36,8.36,68049.0
2023-02-27,8.375,8.375,8.34,8.375,32386.0
2023-02-28,8.375,8.375,8.35,8.365,88837.0
2023-03-01,8.405,8.405,8.335,8.37,32900.0
2023-03-02,8.38,8.385,8.345,8.36,86385.0
2023-03-03,8.36,8.43,8.335,8.36,36362.0
2023-03-06,8.385,8.385,8.335,8.36,83383.0
2023-03-07,8.355,8.37,8.325,8.36,88725.0
2023-03-08,8.385,8.385,8.325,8.36,150174.0
2023-03-09,8.36,8.36,8.345,8.345,69503.0
2023-03-10,8.335,8.345,8.31,8.335,95065.0
2023-03-13,8.385,8.385,8.31,8.335,59072.0
2023-03-14,8.345,8.345,8.3,8.31,182551.0
2023-03-15,8.345,8.345,8.3,8.325,132931.0
2023-03-16,8.325,8.325,8.275,8.275,50105.0
2023-03-17,8.3,8.3,8.26,8.275,55520.0
2023-03-20,8.275,8.275,8.185,8.185,114256.0
2023-03-21,8.2,8.21,8.16,8.165,134162.0
2023-03-22,8.175,8.2,8.165,8.2,139726.0
2023-03-23,8.185,8.2,8.165,8.175,89688.0
2023-03-24,8.175,8.27,8.175,8.225,186028.0
2023-03-27,8.235,8.245,8.21,8.235,87216.0
2023-03-28,8.245,8.245,8.21,8.225,30047.0
2023-03-29,8.245,8.245,8.22,8.22,107554.0
2023-03-30,8.25,8.275,8.225,8.27,56665.0
2023-03-31,8.26,8.275,8.235,8.25,109677.0
2023-04-03,8.3,8.3,8.265,8.3,59831.0
2023-04-04,8.355,8.355,8.265,8.275,49776.0
2023-04-05,8.275,8.3,8.275,8.29,60076.0
2023-04-06,8.3,8.3,8.275,8.275,68105.0
2023-04-11,8.355,8.355,8.275,8.305,29057.0
2023-04-12,8.305,8.315,8.28,8.3,72525.0
2023-04-13,8.3,8.305,8.28,8.3,93532.0
2023-04-14,8.305,8.325,8.28,8.315,50747.0
2023-04-17,8.325,8.325,8.3,8.3,72198.0
2023-04-18,8.325,8.325,8.28,8.325,48251.0
2023-04-19,8.35,8.5,8.3,8.34,84347.0
2023-04-20,8.34,8.35,8.315,8.35,108024.0
2023-04-21,8.355,8.375,8.33,8.365,83545.0
2023-04-24,8.365,8.385,8.35,8.385,96517.0
2023-04-26,8.35,8.385,8.34,8.375,51211.0
2023-04-27,8.46,8.46,8.34,8.34,62366.0
2023-04-28,8.385,8.39,8.35,8.375,18571.0
2023-05-01,8.435,8.435,8.375,8.39,26116.0
2023-05-02,8.39,8.4,8.375,8.39,47186.0
2023-05-03,8.39,8.39,8.365,8.365,31719.0
2023-05-04,8.375,8.38,8.355,8.38,102555.0
2023-05-05,8.375,8.375,8.34,8.355,200796.0
2023-05-08,8.375,8.375,8.315,8.315,58402.0
2023-05-09,8.325,8.33,8.305,8.33,37956.0
2023-05-10,8.33,8.34,8.295,8.33,167672.0
2023-05-11,8.45,8.45,8.295,8.35,102792.0
2023-05-12,8.365,8.365,8.33,8.35,35871.0
2023-05-15,8.375,8.375,8.34,8.365,178101.0
2023-05-16,8.34,8.35,8.315,8.325,44022.0
2023-05-17,8.325,8.325,8.29,8.305,36391.0
2023-05-18,8.44,8.44,8.27,8.27,34069.0
2023-05-19,8.305,8.305,8.27,8.295,90679.0
2023-05-22,8.295,8.295,8.255,8.255,48503.0
2023-05-23,8.28,8.29,8.255,8.29,51737.0
2023-05-24,8.29,8.29,8.265,8.29,73724.0
2023-05-25,8.29,8.29,8.265,8.28,79554.0
2023-05-26,8.29,8.29,8.255,8.27,51656.0
2023-05-29,8.305,8.305,8.255,8.255,74178.0
2023-05-30,8.27,8.295,8.255,8.295,41094.0
2023-05-31,8.295,8.295,8.265,8.265,50740.0
2023-06-01,8.31,8.31,8.27,8.27,58663.0
2023-06-02,8.275,8.295,8.275,8.295,18146.0
2023-06-05,8.295,8.295,8.27,8.275,51607.0
2023-06-06,8.31,8.31,8.275,8.3,107124.0
2023-06-07,8.32,8.32,8.295,8.3,18887.0
2023-06-08,8.355,8.355,8.3,8.32,74641.0
2023-06-09,8.355,8.355,8.31,8.31,34415.0
2023-06-13,8.335,8.335,8.3,8.32,309939.0
2023-06-14,8.345,8.345,8.31,8.335,132582.0
2023-06-15,8.345,8.355,8.33,8.355,78644.0
2023-06-16,8.36,8.36,8.33,8.355,24358.0
2023-06-19,8.38,8.38,8.33,8.345,98154.0
2023-06-20,8.405,8.405,8.335,8.345,125244.0
2023-06-21,8.345,8.355,8.335,8.355,102089.0
2023-06-22,8.355,8.36,8.345,8.36,54330.0
2023-06-23,8.335,8.36,8.335,8.36,75691.0
2023-06-26,8.3,8.37,8.3,8.36,63171.0
2023-06-27,8.37,8.37,8.345,8.355,32117.0
2023-06-28,8.355,8.38,8.355,8.38,58851.0
2023-06-29,8.38,8.395,8.355,8.38,37652.0
2023-06-30,8.39,8.39,8.36,8.38,48096.0
2023-07-03,8.42,8.42,8.34,8.385,91086.0
2023-07-04,8.395,8.47,8.385,8.4,50211.0
2023-07-05,8.395,8.41,8.385,8.4,50803.0
2023-07-06,8.4,8.42,8.4,8.4,37203.0
2023-07-07,8.425,8.435,8.4,8.4,126764.0
2023-07-10,8.425,8.435,8.42,8.435,70931.0
2023-07-11,8.435,8.445,8.42,8.425,46363.0
2023-07-12,8.445,8.445,8.41,8.42,58787.0
2023-07-13,8.435,8.445,8.42,8.435,130456.0
2023-07-14,8.435,8.445,8.425,8.435,112710.0
2023-07-17,8.445,8.455,8.425,8.445,59848.0
2023-07-18,8.445,8.46,8.425,8.46,247992.0
2023-07-19,8.445,8.46,8.435,8.46,64284.0
2023-07-20,8.445,8.46,8.435,8.455,50360.0
2023-07-21,8.46,8.48,8.46,8.47,81373.0
2023-07-24,8.48,8.49,8.46,8.48,68815.0
2023-07-25,8.49,8.49,8.47,8.47,67485.0
2023-07-26,8.47,8.49,8.47,8.49,97163.0
2023-07-27,8.49,8.505,8.48,8.505,65794.0
2023-07-28,8.515,8.54,8.505,8.54,131775.0
2023-07-31,8.53,8.54,8.515,8.515,62909.0
2023-08-01,8.56,8.585,8.525,8.54,44722.0
2023-08-02,8.535,8.595,8.535,8.575,324196.0
2023-08-03,8.595,8.645,8.56,8.6,118709.0
2023-08-04,8.61,8.62,8.585,8.585,171820.0
2023-08-07,8.62,8.62,8.585,8.62,94733.0
2023-08-08,8.6,8.61,8.595,8.6,57244.0
2023-08-09,8.575,8.6,8.575,8.585,49535.0
2023-08-10,8.6,8.61,8.585,8.6,104973.0
2023-08-11,8.61,8.61,8.56,8.57,139405.0
2023-08-14,8.57,8.61,8.56,8.56,76474.0
2023-08-15,8.575,8.585,8.55,8.56,107806.0
2023-08-16,8.57,8.57,8.55,8.55,81367.0
2023-08-17,8.55,8.56,8.535,8.54,30054.0
2023-08-18,8.535,8.535,8.515,8.525,90271.0
2023-08-21,8.49,8.525,8.49,8.515,43818.0
2023-08-22,8.515,8.515,8.48,8.49,73285.0
2023-08-23,8.5,8.5,8.465,8.465,128196.0
2023-08-24,8.5,8.5,8.475,8.475,125427.0
2023-08-25,8.5,8.5,8.455,8.465,66676.0
2023-08-28,8.48,8.48,8.455,8.465,90673.0
2023-08-29,8.48,8.48,8.455,8.455,67325.0
2023-08-30,8.455,8.475,8.445,8.475,71134.0
2023-08-31,8.56,8.56,8.455,8.48,94627.0
2023-09-01,8.73,8.77,8.475,8.5,186470.0
2023-09-04,8.495,8.565,8.485,8.495,117828.0
2023-09-05,8.46,8.53,8.46,8.52,118649.0
2023-09-06,8.52,8.605,8.495,8.495,117743.0
2023-09-07,8.52,8.52,8.5,8.52,59885.0
2023-09-08,8.52,8.53,8.5,8.51,35810.0
2023-09-11,8.52,8.545,8.51,8.53,74887.0
2023-09-12,8.52,8.555,8.52,8.555,60840.0
2023-09-13,8.565,8.565,8.535,8.565,34728.0
2023-09-14,8.545,8.57,8.545,8.57,62434.0
2023-09-15,8.565,8.58,8.555,8.57,109809.0
2023-09-18,8.59,8.59,8.555,8.57,80558.0
2023-09-19,8.555,8.58,8.555,8.565,75231.0
2023-09-20,8.57,8.58,8.565,8.565,41850.0
2023-09-21,8.58,8.59,8.57,8.57,61076.0
2023-09-22,8.58,8.58,8.555,8.57,104549.0
2023-09-25,8.555,8.57,8.555,8.565,47054.0
2023-09-26,8.57,8.57,8.565,8.57,170648.0
2023-09-27,8.57,8.57,8.555,8.565,46659.0
2023-09-28,8.6,8.615,8.57,8.615,112534.0
2023-09-29,8.615,8.615,8.57,8.59,137279.0
2023-10-02,8.725,8.725,8.595,8.605,56590.0
2023-10-03,8.605,8.62,8.585,8.61,33221.0
2023-10-04,8.605,8.605,8.575,8.595,58263.0
2023-10-05,8.595,8.595,8.575,8.575,71990.0
2023-10-06,8.595,8.655,8.56,8.57,82045.0
2023-10-09,8.605,8.605,8.54,8.54,120288.0
2023-10-10,8.55,8.56,8.535,8.535,154303.0
2023-10-11,8.525,8.55,8.525,8.54,37393.0
2023-10-12,8.55,8.575,8.535,8.535,158594.0
2023-10-13,8.56,8.575,8.535,8.575,113975.0
2023-10-16,8.575,8.585,8.535,8.56,46685.0
2023-10-17,8.585,8.585,8.54,8.55,92000.0
2023-10-18,8.56,8.56,8.55,8.56,32911.0
2023-10-19,8.55,8.57,8.55,8.57,86029.0
2023-10-20,8.585,8.585,8.55,8.57,43361.0
2023-10-23,8.585,8.585,8.55,8.56,164064.0
2023-10-24,8.57,8.575,8.56,8.57,109052.0
2023-10-25,8.575,8.575,8.54,8.56,138675.0
2023-10-26,8.56,8.57,8.525,8.525,100555.0
2023-10-27,8.56,8.57,8.54,8.56,36095.0
2023-10-30,8.575,8.575,8.525,8.56,132544.0
2023-10-31,8.57,8.575,8.55,8.575,85238.0
2023-11-01,8.625,8.625,8.565,8.565,45919.0
2023-11-02,8.59,8.59,8.565,8.585,46037.0
2023-11-03,8.585,8.59,8.565,8.59,70209.0
2023-11-06,8.6,8.6,8.565,8.585,108338.0
2023-11-07,8.565,8.585,8.565,8.585,67793.0
2023-11-08,8.565,8.575,8.555,8.565,71289.0
2023-11-09,8.59,8.59,8.55,8.55,57309.0
2023-11-10,8.555,8.555,8.53,8.54,80191.0
2023-11-13,8.54,8.555,8.53,8.53,54624.0
2023-11-14,8.55,8.555,8.54,8.555,97971.0
2023-11-15,8.555,8.565,8.54,8.565,107127.0
2023-11-16,8.54,8.575,8.54,8.565,54819.0
2023-11-17,8.565,8.575,8.55,8.555,65744.0
2023-11-20,8.565,8.565,8.55,8.565,53624.0
2023-11-21,8.565,8.575,8.54,8.575,116373.0
2023-11-22,8.565,8.61,8.565,8.61,204764.0
2023-11-23,8.6,8.635,8.59,8.635,285991.0
2023-11-24,8.695,8.695,8.6,8.61,362908.0
2023-11-27,8.62,8.645,8.6,8.645,115092.0
2023-11-28,8.67,8.67,8.625,8.655,95597.0
2023-11-29,8.705,8.705,8.61,8.655,107901.0
2023-11-30,8.695,8.695,8.625,8.67,180290.0
2023-12-01,8.655,8.7,8.655,8.7,72575.0
2023-12-04,8.7,8.7,8.665,8.67,134142.0
2023-12-05,8.625,8.69,8.625,8.68,79157.0
2023-12-06,8.665,8.68,8.655,8.68,49205.0
2023-12-07,8.69,8.7,8.645,8.7,133691.0
2023-12-08,8.7,8.715,8.68,8.7,45978.0
2023-12-11,8.785,8.785,8.69,8.7,129763.0
2023-12-12,8.715,8.715,8.69,8.705,132722.0
2023-12-13,8.705,8.715,8.69,8.7,95291.0
2023-12-14,8.705,8.725,8.69,8.725,146129.0
2023-12-15,8.715,8.715,8.69,8.7,87477.0
2023-12-18,8.665,8.725,8.665,8.715,138307.0
2023-12-19,8.7,8.715,8.69,8.715,52018.0
2023-12-20,8.725,8.735,8.7,8.705,93886.0
2023-12-21,8.735,8.735,8.69,8.715,154419.0
2023-12-22,8.735,8.735,8.7,8.715,98876.0
2023-12-27,8.705,8.725,8.69,8.69,113371.0
2023-12-28,8.74,8.74,8.7,8.705,10555.0
2023-12-29,8.74,8.74,8.705,8.725,54998.0
2024-01-02,8.855,8.855,8.715,8.73,95020.0
2024-01-03,8.73,8.76,8.72,8.76,42109.0
2024-01-04,8.76,8.76,8.715,8.74,23296.0
2024-01-05,8.765,8.765,8.73,8.75,32497.0
2024-01-08,8.775,8.775,8.73,8.76,39669.0
2024-01-09,8.76,8.765,8.74,8.765,56232.0
2024-01-10,8.75,8.76,8.74,8.74,71365.0
2024-01-11,8.74,8.75,8.72,8.75,166453.0
2024-01-12,8.775,8.775,8.73,8.75,41600.0
2024-01-15,8.775,8.775,8.715,8.73,193389.0
2024-01-16,8.73,8.74,8.72,8.73,187505.0
2024-01-17,8.74,8.75,8.73,8.75,65933.0
2024-01-18,8.775,8.775,8.73,8.73,105449.0
2024-01-19,8.75,8.76,8.73,8.75,89083.0
2024-01-22,8.76,8.765,8.74,8.75,120645.0
2024-01-23,8.775,8.785,8.75,8.785,132319.0
2024-01-24,8.785,8.785,8.76,8.785,242628.0
2024-01-25,8.81,8.81,8.765,8.775,37423.0
2024-01-29,8.81,8.81,8.75,8.75,97326.0
2024-01-30,8.775,8.775,8.74,8.765,210967.0
2024-01-31,8.775,8.775,8.74,8.76,77818.0
2024-02-01,8.795,8.795,8.76,8.76,120767.0
2024-02-02,8.77,8.78,8.76,8.77,256624.0
2024-02-05,8.77,8.785,8.76,8.785,220240.0
2024-02-06,8.785,8.785,8.75,8.76,69893.0
2024-02-07,8.77,8.78,8.75,8.75,118559.0
2024-02-08,8.77,8.78,8.75,8.78,116049.0
2024-02-09,8.785,8.785,8.76,8.785,180501.0
2024-02-12,8.795,8.84,8.76,8.78,187185.0
2024-02-13,8.78,8.78,8.75,8.76,144379.0
2024-02-14,8.76,8.77,8.75,8.77,99211.0
2024-02-15,8.77,8.785,8.75,8.785,188845.0
2024-02-16,8.795,8.795,8.77,8.785,276506.0
2024-02-19,8.78,8.805,8.78,8.795,100891.0
2024-02-20,8.805,8.825,8.795,8.815,151245.0
2024-02-21,8.825,8.84,8.795,8.815,103766.0
2024-02-22,8.84,8.84,8.815,8.815,23716.0
2024-02-23,8.815,8.84,8.815,8.84,169211.0
2024-02-26,8.86,8.86,8.805,8.805,216058.0
2024-02-27,8.83,8.84,8.805,8.83,205634.0
2024-02-28,8.85,8.85,8.815,8.83,216259.0
2024-02-29,8.86,8.895,8.815,8.85,167191.0
2024-03-01,8.89,8.89,8.835,8.87,140099.0
2024-03-04,8.87,8.87,8.845,8.86,90995.0
2024-03-05,8.87,8.89,8.85,8.86,387893.0
2024-03-06,8.88,8.89,8.86,8.86,139076.0
2024-03-07,8.86,8.89,8.86,8.89,59216.0
2024-03-08,8.87,8.895,8.87,8.895,370080.0
2024-03-11,8.895,8.895,8.88,8.88,74105.0
2024-03-12,8.89,8.895,8.87,8.87,184371.0
2024-03-13,8.895,8.895,8.87,8.88,71555.0
2024-03-14,8.88,8.89,8.87,8.89,57466.0
2024-03-15,8.87,8.895,8.87,8.895,104251.0
2024-03-18,8.895,8.895,8.86,8.88,164204.0
2024-03-19,8.88,8.89,8.86,8.87,176801.0
2024-03-20,8.905,8.905,8.85,8.87,102587.0
2024-03-21,8.86,8.905,8.86,8.86,99139.0
2024-03-22,8.905,8.905,8.86,8.88,30214.0
2024-03-25,8.895,8.905,8.88,8.88,312712.0
2024-03-26,8.915,8.925,8.89,8.905,114712.0
2024-03-27,8.925,8.925,8.895,8.915,103653.0
2024-03-28,8.925,8.935,8.905,8.905,173643.0
2024-04-02,8.985,9.02,8.92,8.93,450758.0
2024-04-03,8.955,8.955,8.91,8.91,170634.0
2024-04-04,8.91,8.955,8.91,8.94,122673.0
2024-04-05,8.955,8.975,8.94,8.955,158270.0
2024-04-08,8.92,8.975,8.92,8.975,107678.0
2024-04-09,8.975,8.995,8.955,8.985,141991.0
2024-04-10,9.0,9.0,8.975,8.975,322353.0
2024-04-11,8.955,9.02,8.955,9.01,106518.0
2024-04-12,9.01,9.02,8.995,9.02,32139.0
2024-04-15,9.02,9.03,9.0,9.02,101424.0
2024-04-16,9.02,9.02,8.995,9.0,184309.0
2024-04-17,9.02,9.02,8.995,9.02,122984.0
2024-04-18,9.02,9.03,9.0,9.02,95317.0
2024-04-19,9.03,9.03,9.0,9.0,113234.0
2024-04-22,9.03,9.03,9.0,9.03,112386.0
2024-04-23,9.045,9.045,8.995,8.995,119074.0
2024-04-24,8.995,9.01,8.985,8.985,139747.0
2024-04-26,9.02,9.02,8.985,9.01,75855.0
2024-04-29,9.03,9.075,8.995,9.04,301314.0
2024-04-30,9.045,9.075,9.03,9.045,106177.0
2024-05-01,9.105,9.105,9.07,9.085,186393.0
2024-05-02,9.075,9.115,9.075,9.075,223809.0
2024-05-03,9.105,9.14,9.075,9.095,137267.0
2024-05-06,9.115,9.115,9.075,9.095,299850.0
2024-05-07,9.105,9.105,9.07,9.105,342401.0
2024-05-08,9.105,9.105,9.075,9.085,149123.0
2024-05-09,9.095,9.115,9.085,9.105,192019.0
2024-05-10,9.115,9.115,9.095,9.115,242072.0
2024-05-13,9.115,9.115,9.095,9.105,241005.0
2024-05-14,9.125,9.125,9.085,9.105,335613.0
2024-05-15,9.125,9.125,9.075,9.075,302868.0
2024-05-16,9.105,9.105,9.07,9.075,120305.0
2024-05-17,9.085,9.085,9.04,9.07,252274.0
2024-05-20,9.075,9.075,9.04,9.07,126674.0
2024-05-21,9.075,9.075,9.04,9.07,113734.0
2024-05-22,9.07,9.07,9.05,9.05,86463.0
2024-05-23,9.07,9.07,9.04,9.05,79273.0
2024-05-24,9.05,9.07,9.04,9.06,99977.0
2024-05-27,9.06,9.07,9.04,9.04,246369.0
2024-05-28,9.05,9.05,9.025,9.03,106236.0
2024-05-29,9.04,9.04,8.97,8.97,363800.0
2024-05-30,8.995,8.995,8.97,8.985,129609.0
2024-05-31,8.995,9.005,8.975,9.005,116898.0
2024-06-03,9.03,9.03,8.985,9.02,353555.0
2024-06-04,8.995,9.02,8.995,9.02,86845.0
2024-06-05,9.02,9.03,8.985,9.0,570304.0
2024-06-06,9.0,9.01,8.985,8.995,154208.0
2024-06-07,9.02,9.03,9.0,9.01,234794.0
2024-06-11,9.04,9.04,9.0,9.03,195885.0
2024-06-12,9.03,9.03,9.0,9.03,162446.0
2024-06-13,9.065,9.065,9.01,9.03,271461.0
2024-06-14,9.01,9.055,9.0,9.01,320707.0
2024-06-17,9.03,9.03,8.975,9.0,301400.0
2024-06-18,9.02,9.03,8.985,9.0,562864.0
2024-06-19,9.02,9.03,9.0,9.02,180293.0
2024-06-20,9.03,9.04,9.01,9.04,96759.0
2024-06-21,9.05,9.055,9.03,9.05,140191.0
2024-06-24,9.065,9.065,9.04,9.055,182063.0
2024-06-25,9.075,9.075,9.05,9.075,434945.0
2024-06-26,9.075,9.075,9.05,9.075,313871.0
2024-06-27,9.075,9.095,9.055,9.095,1008094.0
2024-06-28,9.095,9.105,9.075,9.095,512223.0
2024-07-01,9.135,9.135,9.08,9.1,177691.0
2024-07-02,9.1,9.1,9.05,9.07,478815.0
2024-07-03,9.08,9.1,9.07,9.09,208873.0
2024-07-04,9.1,9.105,9.09,9.09,384150.0
2024-07-05,9.1,9.115,9.1,9.1,110324.0
2024-07-08,9.105,9.135,9.105,9.135,302851.0
2024-07-09,9.135,9.135,9.105,9.125,227096.0
2024-07-10,9.135,9.155,9.125,9.145,119008.0
2024-07-11,9.16,9.17,9.145,9.17,266138.0
2024-07-12,9.16,9.19,9.155,9.19,266715.0
2024-07-15,9.19,9.2,9.17,9.18,319227.0
2024-07-16,9.2,9.2,9.17,9.2,160753.0
2024-07-17,9.2,9.2,9.18,9.18,225231.0
2024-07-18,9.2,9.2,9.18,9.19,125285.0
2024-07-19,9.19,9.21,9.18,9.21,444446.0
2024-07-22,9.21,9.21,9.19,9.21,105753.0
2024-07-23,9.2,9.245,9.2,9.225,195237.0
2024-07-24,9.235,9.235,9.215,9.215,137856.0
2024-07-25,9.265,9.265,9.215,9.215,240797.0
2024-07-26,9.225,9.225,9.2,9.215,247399.0
2024-07-29,9.215,9.215,9.2,9.215,220243.0
2024-07-30,9.21,9.215,9.2,9.21,113916.0
2024-07-31,9.215,9.225,9.2,9.21,242890.0
2024-08-01,9.25,9.25,9.205,9.215,278831.0
2024-08-02,9.215,9.23,9.205,9.225,232938.0
2024-08-05,9.23,9.23,9.195,9.205,361797.0
2024-08-06,9.205,9.25,9.17,9.205,256460.0
2024-08-07,9.205,9.205,9.175,9.185,227814.0
2024-08-08,9.185,9.195,9.175,9.185,136393.0
2024-08-09,9.195,9.205,9.175,9.195,127705.0
2024-08-12,9.195,9.205,9.185,9.195,139919.0
2024-08-13,9.195,9.205,9.175,9.195,178793.0
2024-08-14,9.195,9.205,9.175,9.185,99139.0
2024-08-15,9.205,9.205,9.185,9.195,115688.0
2024-08-16,9.205,9.205,9.185,9.185,69490.0
2024-08-19,9.215,9.215,9.195,9.215,99679.0
2024-08-20,9.205,9.225,9.195,9.215,127616.0
2024-08-21,9.215,9.225,9.205,9.205,111826.0
2024-08-22,9.185,9.205,9.175,9.175,696479.0
2024-08-23,9.195,9.205,9.185,9.195,332626.0
2024-08-26,9.195,9.195,9.16,9.175,163877.0
2024-08-27,9.185,9.185,9.17,9.185,136612.0
2024-08-28,9.185,9.195,9.175,9.195,359273.0
2024-08-29,9.195,9.195,9.175,9.185,168306.0
2024-08-30,9.195,9.205,9.175,9.205,140109.0
2024-09-02,9.225,9.225,9.19,9.215,356485.0
2024-09-03,9.215,9.225,9.195,9.205,232100.0
2024-09-04,9.205,9.235,9.195,9.235,301965.0
2024-09-05,9.215,9.255,9.215,9.245,192090.0
2024-09-06,9.245,9.255,9.245,9.245,190950.0
2024-09-09,9.235,9.27,9.235,9.26,195008.0
2024-09-10,9.26,9.31,9.26,9.3,495234.0
2024-09-11,9.31,9.375,9.29,9.335,712779.0
2024-09-12,9.32,9.335,9.31,9.32,104709.0
2024-09-13,9.32,9.32,9.29,9.3,221323.0
2024-09-16,9.29,9.3,9.245,9.28,124695.0
2024-09-17,9.29,9.3,9.245,9.29,237710.0
2024-09-18,9.29,9.31,9.27,9.28,227459.0
2024-09-19,9.31,9.32,9.29,9.32,74707.0
2024-09-20,9.31,9.32,9.28,9.28,191866.0
2024-09-23,9.31,9.31,9.27,9.29,132089.0
2024-09-24,9.3,9.31,9.28,9.3,264721.0
2024-09-25,9.3,9.3,9.27,9.27,63893.0
2024-09-26,9.28,9.31,9.28,9.3,186534.0
2024-09-27,9.29,9.3,9.28,9.29,181980.0
2024-09-30,9.3,9.3,9.27,9.29,392433.0
2024-10-01,9.32,9.33,9.3,9.32,142130.0
2024-10-02,9.33,9.33,9.31,9.33,393607.0
2024-10-03,9.33,9.345,9.32,9.345,502605.0
2024-10-04,9.345,9.345,9.32,9.345,436343.0
2024-10-07,9.345,9.345,9.32,9.33,246794.0
2024-10-08,9.355,9.355,9.32,9.345,246618.0
2024-10-09,9.345,9.365,9.335,9.345,79209.0
2024-10-10,9.345,9.375,9.345,9.355,169403.0
2024-10-11,9.375,9.375,9.345,9.365,184053.0
2024-10-14,9.375,9.375,9.345,9.375,171147.0
2024-10-15,9.385,9.395,9.355,9.365,233445.0
2024-10-16,9.355,9.385,9.355,9.365,70242.0
2024-10-17,9.365,9.385,9.365,9.375,79762.0
2024-10-18,9.385,9.395,9.365,9.375,225698.0
2024-10-21,9.375,9.395,9.365,9.385,190523.0
2024-10-22,9.395,9.4,9.365,9.385,127066.0
2024-10-23,9.365,9.385,9.365,9.365,300006.0
2024-10-24,9.385,9.395,9.365,9.375,273519.0
2024-10-25,9.395,9.395,9.365,9.395,251914.0
2024-10-28,9.395,9.4,9.375,9.4,80228.0
2024-10-29,9.395,9.4,9.375,9.385,148467.0
2024-10-30,9.4,9.41,9.385,9.4,70788.0
2024-10-31,9.405,9.41,9.375,9.395,313950.0
2024-11-01,9.425,9.425,9.4,9.4,357968.0
2024-11-04,9.41,9.42,9.39,9.4,248134.0
2024-11-05,9.4,9.41,9.39,9.39,135368.0
2024-11-06,9.41,9.41,9.38,9.38,127359.0
2024-11-07,9.37,9.39,9.35,9.37,415184.0
2024-11-08,9.38,9.41,9.35,9.39,141806.0
2024-11-11,9.39,9.4,9.38,9.4,207215.0
2024-11-12,9.4,9.4,9.38,9.4,96723.0
2024-11-13,9.38,9.41,9.38,9.41,139587.0
2024-11-14,9.4,9.42,9.39,9.42,219988.0
2024-11-15,9.37,9.4,9.305,9.36,542498.0
2024-11-18,9.39,9.39,9.36,9.38,120353.0
2024-11-19,9.39,9.39,9.34,9.36,917834.0
2024-11-20,9.38,9.38,9.34,9.36,275488.0
2024-11-21,9.37,9.37,9.34,9.36,89056.0
2024-11-22,9.36,9.36,9.335,9.335,246371.0
2024-11-25,9.335,9.36,9.335,9.34,143512.0
2024-11-26,9.34,9.36,9.335,9.335,174520.0
2024-11-27,9.35,9.38,9.34,9.35,229050.0
2024-11-28,9.35,9.38,9.35,9.38,171866.0
2024-11-29,9.38,9.39,9.36,9.39,58916.0
2024-12-02,9.42,9.42,9.38,9.39,125741.0
2024-12-03,9.4,9.4,9.37,9.39,153078.0
2024-12-04,9.39,9.39,9.37,9.37,148242.0
2024-12-05,9.39,9.39,9.36,9.37,197921.0
2024-12-06,9.37,9.39,9.36,9.38,159604.0
2024-12-09,9.39,9.4,9.37,9.4,316823.0
2024-12-10,9.4,9.4,9.37,9.37,270474.0
2024-12-11,9.37,9.38,9.35,9.38,204788.0
2024-12-12,9.38,9.38,9.36,9.37,81993.0
2024-12-13,9.37,9.37,9.35,9.36,491319.0
2024-12-16,9.36,9.37,9.34,9.35,207849.0
2024-12-17,9.36,9.37,9.34,9.34,603626.0
2024-12-18,9.35,9.38,9.34,9.36,210721.0
2024-12-19,9.35,9.39,9.315,9.315,232481.0
2024-12-20,9.38,9.41,9.37,9.38,607707.0
2024-12-23,9.38,9.435,9.38,9.41,108001.0
2024-12-24,9.425,9.435,9.41,9.435,60699.0
2024-12-27,9.465,9.465,9.425,9.435,173579.0
2024-12-30,9.435,9.455,9.42,9.425,48784.0
2024-12-31,9.425,9.445,9.425,9.425,26194.0
2025-01-02,9.51,9.51,9.42,9.45,34036.0
2025-01-03,9.44,9.45,9.42,9.43,24934.0
2025-01-06,9.44,9.44,9.42,9.43,162609.0
2025-01-07,9.44,9.45,9.42,9.42,230903.0
2025-01-08,9.43,9.44,9.415,9.43,127081.0
2025-01-09,9.42,9.43,9.415,9.43,21737.0
2025-01-10,9.43,9.43,9.405,9.405,753549.0
2025-01-13,9.415,9.42,9.405,9.42,89393.0
2025-01-14,9.42,9.43,9.405,9.415,195201.0
2025-01-15,9.42,9.43,9.415,9.415,162960.0
2025-01-16,9.415,9.43,9.415,9.43,269436.0
2025-01-17,9.43,9.43,9.415,9.43,93560.0
2025-01-20,9.43,9.44,9.415,9.42,399844.0
2025-01-21,9.43,9.44,9.415,9.43,151237.0
2025-01-22,9.44,9.44,9.42,9.43,125890.0
2025-01-23,9.44,9.44,9.42,9.42,74932.0
2025-01-24,9.44,9.44,9.42,9.43,197917.0
2025-01-28,9.44,9.44,9.42,9.43,148524.0
2025-01-29,9.43,9.46,9.42,9.42,245820.0
2025-01-30,9.45,9.45,9.43,9.45,125863.0
2025-01-31,9.45,9.45,9.42,9.42,250885.0
2025-02-03,9.46,9.46,9.44,9.46,206378.0
2025-02-04,9.46,9.46,9.44,9.44,231927.0
2025-02-05,9.46,9.46,9.44,9.46,229650.0
2025-02-06,9.46,9.47,9.44,9.45,235334.0
2025-02-07,9.46,9.47,9.45,9.46,89250.0
2025-02-10,9.47,9.47,9.45,9.45,93466.0
2025-02-11,9.47,9.47,9.45,9.47,397366.0
2025-02-12,9.45,9.47,9.45,9.46,195869.0
2025-02-13,9.47,9.485,9.45,9.47,79835.0
2025-02-14,9.47,9.485,9.46,9.48,173952.0
2025-02-17,9.47,9.485,9.46,9.47,148151.0
2025-02-18,9.47,9.485,9.47,9.485,663105.0
2025-02-19,9.47,9.485,9.46,9.48,462798.0
2025-02-20,9.48,9.48,9.47,9.48,118270.0
2025-02-21,9.48,9.485,9.47,9.48,119176.0
2025-02-24,9.48,9.485,9.47,9.48,145560.0
2025-02-25,9.48,9.495,9.48,9.495,199695.0
2025-02-26,9.495,9.515,9.485,9.505,209333.0
2025-02-27,9.525,9.525,9.495,9.505,428126.0
2025-02-28,9.515,9.515,9.495,9.495,109753.0
2025-03-03,9.555,9.555,9.505,9.515,136595.0
2025-03-04,9.515,9.535,9.505,9.515,666313.0
2025-03-05,9.515,9.535,9.515,9.515,355308.0
2025-03-06,9.515,9.525,9.495,9.495,202529.0
2025-03-07,9.505,9.515,9.495,9.505,100491.0
2025-03-10,9.505,9.525,9.505,9.515,76365.0
2025-03-11,9.515,9.525,9.505,9.515,130426.0
2025-03-12,9.525,9.525,9.495,9.495,158074.0
2025-03-13,9.505,9.515,9.48,9.485,364508.0
2025-03-14,9.48,9.495,9.48,9.485,155176.0
2025-03-17,9.495,9.505,9.47,9.48,234463.0
2025-03-18,9.485,9.495,9.48,9.48,217803.0
2025-03-19,9.485,9.485,9.47,9.485,158685.0
2025-03-20,9.485,9.505,9.48,9.485,121413.0
2025-03-21,9.495,9.515,9.495,9.515,460501.0
2025-03-24,9.515,9.525,9.505,9.515,93601.0
2025-03-25,9.535,9.545,9.515,9.535,198031.0
2025-03-26,9.525,9.545,9.525,9.525,357460.0
2025-03-27,9.545,9.555,9.525,9.555,88733.0
2025-03-28,9.555,9.555,9.535,9.535,136509.0
2025-03-31,9.535,9.555,9.535,9.535,83294.0
2025-04-01,9.595,9.595,9.555,9.565,100225.0
2025-04-02,9.555,9.565,9.545,9.555,126430.0
2025-04-03,9.555,9.555,9.525,9.525,255497.0
2025-04-04,9.525,9.535,9.495,9.495,264138.0
2025-04-07,9.505,9.505,9.33,9.34,299577.0
2025-04-08,9.4,9.41,9.34,9.38,180816.0
2025-04-09,9.38,9.41,9.325,9.41,327151.0
2025-04-10,9.43,9.44,9.4,9.4,194895.0
2025-04-11,9.41,9.42,9.33,9.42,386154.0
2025-04-14,9.46,9.46,9.39,9.42,72931.0
2025-04-15,9.41,9.45,9.41,9.42,146100.0
2025-04-16,9.43,9.475,9.43,9.465,291500.0
2025-04-17,9.485,9.505,9.46,9.495,194887.0
2025-04-22,9.515,9.535,9.485,9.525,115367.0
2025-04-23,9.525,9.545,9.515,9.525,293923.0
2025-04-24,9.545,9.555,9.525,9.535,266672.0
2025-04-28,9.535,9.565,9.535,9.555,333186.0
2025-04-29,9.565,9.565,9.535,9.535,240310.0
2025-04-30,9.535,9.565,9.535,9.545,62967.0
2025-05-01,9.56,9.57,9.54,9.57,60648.0
2025-05-02,9.56,9.57,9.55,9.55,152816.0
2025-05-05,9.56,9.57,9.54,9.54,92430.0
2025-05-06,9.57,9.57,9.54,9.55,126175.0
2025-05-07,9.58,9.58,9.55,9.58,106532.0
2025-05-08,9.58,9.59,9.56,9.57,80074.0
2025-05-09,9.58,9.59,9.56,9.57,123333.0
2025-05-12,9.58,9.59,9.57,9.58,417656.0
2025-05-13,9.595,9.595,9.57,9.58,231296.0
2025-05-14,9.605,9.605,9.58,9.595,135535.0
2025-05-15,9.595,9.595,9.58,9.595,36922.0
2025-05-16,9.595,9.595,9.58,9.58,211937.0
2025-05-19,9.595,9.595,9.57,9.57,173085.0
2025-05-20,9.595,9.595,9.57,9.595,132325.0
2025-05-21,9.605,9.605,9.58,9.58,105134.0
2025-05-22,9.59,9.595,9.57,9.58,84764.0
2025-05-23,9.59,9.59,9.57,9.59,116636.0
2025-05-26,9.59,9.595,9.58,9.595,318255.0
2025-05-27,9.59,9.59,9.57,9.57,203500.0
2025-05-28,9.58,9.59,9.55,9.56,199558.0
2025-05-29,9.56,9.58,9.54,9.58,116695.0
2025-05-30,9.56,9.58,9.55,9.57,261793.0
2025-06-02,9.61,9.61,9.55,9.58,102663.0
2025-06-03,9.57,9.59,9.56,9.57,145049.0
2025-06-04,9.57,9.59,9.56,9.58,131661.0
2025-06-05,9.58,9.6,9.57,9.6,143618.0
2025-06-06,9.59,9.6,9.57,9.57,260424.0
2025-06-10,9.58,9.59,9.56,9.58,215472.0
2025-06-11,9.58,9.59,9.56,9.56,131505.0
2025-06-12,9.58,9.59,9.56,9.58,94201.0
2025-06-13,9.58,9.59,9.56,9.58,142501.0
2025-06-16,9.59,9.59,9.57,9.58,139484.0
2025-06-17,9.58,9.59,9.57,9.57,190481.0
2025-06-18,9.58,9.58,9.57,9.58,132688.0
2025-06-19,9.59,9.6,9.57,9.59,148254.0
2025-06-20,9.59,9.6,9.58,9.58,238844.0
2025-06-23,9.58,9.6,9.57,9.59,182130.0
2025-06-24,9.59,9.6,9.57,9.57,108636.0
2025-06-25,9.58,9.6,9.58,9.6,184645.0
2025-06-26,9.61,9.62,9.6,9.62,62527.0
2025-06-27,9.64,9.64,9.61,9.64,80074.0
2025-06-30,9.61,9.64,9.61,9.61,103693.0
2025-07-01,9.64,9.67,9.63,9.66,254267.0
2025-07-02,9.64,9.67,9.64,9.64,379678.0
2025-07-03,9.64,9.675,9.64,9.65,162643.0
2025-07-04,9.66,9.675,9.66,9.675,176273.0
2025-07-07,9.675,9.675,9.66,9.66,173879.0
2025-07-08,9.66,9.695,9.66,9.685,521220.0
2025-07-09,9.695,9.695,9.67,9.695,239769.0
2025-07-10,9.695,9.695,9.675,9.685,149136.0
2025-07-11,9.685,9.695,9.675,9.685,124116.0
2025-07-14,9.685,9.695,9.67,9.67,398875.0
2025-07-15,9.695,9.695,9.67,9.685,268675.0
2025-07-16,9.675,9.695,9.67,9.685,280014.0
2025-07-17,9.705,9.705,9.675,9.675,124547.0
2025-07-18,9.685,9.695,9.675,9.685,158313.0
2025-07-21,9.705,9.705,9.675,9.695,172539.0
2025-07-22,9.695,9.695,9.67,9.685,240524.0
2025-07-23,9.67,9.685,9.67,9.685,154653.0
2025-07-24,9.675,9.685,9.65,9.685,527787.0
2025-07-25,9.695,9.695,9.675,9.675,145090.0
2025-07-28,9.695,9.695,9.675,9.675,191151.0
2025-07-29,9.695,9.695,9.675,9.685,123380.0
2025-07-30,9.695,9.705,9.675,9.705,95903.0
2025-07-31,9.695,9.715,9.695,9.695,146097.0
2025-08-01,9.755,9.755,9.695,9.735,142582.0
2025-08-04,9.735,9.735,9.715,9.715,159250.0
2025-08-05,9.735,9.735,9.715,9.725,135136.0
2025-08-06,9.735,9.745,9.725,9.725,134423.0
2025-08-07,9.735,9.755,9.735,9.755,107824.0
2025-08-08,9.735,9.755,9.735,9.755,147688.0
2025-08-11,9.745,9.765,9.745,9.765,182608.0
2025-08-12,9.755,9.775,9.745,9.775,220114.0
2025-08-13,9.765,9.775,9.755,9.765,149688.0
2025-08-14,9.765,9.775,9.755,9.765,165849.0
2025-08-15,9.765,9.775,9.755,9.755,245085.0
2025-08-18,9.755,9.775,9.755,9.775,365636.0
2025-08-19,9.765,9.775,9.755,9.775,215592.0
2025-08-20,9.765,9.775,9.755,9.755,78664.0
2025-08-21,9.775,9.775,9.755,9.755,156889.0
2025-08-22,9.775,9.775,9.755,9.755,43736.0
2025-08-25,9.775,9.775,9.725,9.735,2146849.0
2025-08-26,9.755,9.765,9.745,9.755,119275.0
2025-08-27,9.765,9.765,9.745,9.755,184230.0
2025-08-28,9.765,9.775,9.755,9.755,243560.0
2025-08-29,9.775,9.785,9.755,9.765,106027.0
2025-09-01,9.785,9.785,9.755,9.775,200122.0
2025-09-02,9.775,9.795,9.765,9.785,170072.0
2025-09-03,9.795,9.795,9.755,9.785,550493.0
2025-09-04,9.785,9.785,9.765,9.785,86198.0
2025-09-05,9.795,9.795,9.775,9.795,205116.0
2025-09-08,9.795,9.805,9.785,9.785,168341.0
2025-09-09,9.805,9.825,9.785,9.815,85797.0
2025-09-10,9.815,9.815,9.795,9.795,107426.0
2025-09-11,9.825,9.825,9.795,9.795,180903.0
2025-09-12,9.815,9.825,9.795,9.795,100264.0
2025-09-15,9.795,9.825,9.795,9.815,227782.0
2025-09-16,9.805,9.815,9.785,9.795,192559.0
2025-09-17,9.815,9.815,9.785,9.785,171625.0
2025-09-18,9.795,9.815,9.785,9.805,169665.0
2025-09-19,9.815,9.815,9.785,9.795,72417.0
2025-09-22,9.785,9.815,9.785,9.795,126210.0
2025-09-23,9.795,9.815,9.785,9.805,223274.0
2025-09-24,9.795,9.825,9.795,9.815,70243.0
2025-09-25,9.815,9.825,9.805,9.805,221219.0
2025-09-26,9.825,9.825,9.805,9.805,166250.0
2025-09-29,9.815,9.825,9.805,9.805,82784.0
2025-09-30,9.815,9.815,9.785,9.795,130034.0
2025-10-01,9.82,9.83,9.8,9.83,204000.0
2025-10-02,9.83,9.83,9.81,9.82,99570.0
2025-10-03,9.82,9.84,9.82,9.83,99206.0
2025-10-06,9.82,9.84,9.82,9.84,100772.0
2025-10-07,9.84,9.84,9.82,9.84,148757.0
2025-10-08,9.83,9.86,9.83,9.85,182652.0
2025-10-09,9.85,9.85,9.82,9.82,298048.0
2025-10-10,9.84,9.85,9.82,9.84,139797.0
2025-10-13,9.84,9.84,9.81,9.82,164222.0
2025-10-14,9.84,9.84,9.82,9.84,131037.0
2025-10-15,9.85,9.85,9.82,9.84,72589.0
2025-10-16,9.82,9.84,9.81,9.82,121973.0
2025-10-17,9.82,9.83,9.81,9.83,100751.0
2025-10-20,9.82,9.83,9.81,9.81,73845.0
2025-10-21,9.82,9.84,9.82,9.83,73759.0
2025-10-22,9.84,9.84,9.82,9.82,76953.0
2025-10-23,9.84,9.85,9.83,9.84,69102.0
2025-10-24,9.85,9.85,9.83,9.84,104954.0
2025-10-27,9.84,9.85,9.83,9.84,77697.0
2025-10-28,9.83,9.85,9.83,9.84,158225.0
2025-10-29,9.85,9.85,9.82,9.83,280995.0
2025-10-30,9.85,9.86,9.83,9.85,184327.0
2025-10-31,9.85,9.87,9.85,9.87,59638.0
2025-11-03,9.88,9.88,9.86,9.87,77066.0
2025-11-04,9.88,9.88,9.86,9.87,225496.0
2025-11-05,9.88,9.88,9.86,9.86,697778.0
2025-11-06,9.85,9.88,9.85,9.88,114163.0
2025-11-07,9.89,9.89,9.87,9.89,95095.0
2025-11-10,9.89,9.89,9.87,9.88,149623.0
2025-11-11,9.89,9.89,9.87,9.89,123988.0
2025-11-12,9.89,9.9,9.87,9.89,127922.0
2025-11-13,9.89,9.9,9.87,9.88,127064.0
2025-11-14,9.87,9.89,9.86,9.88,140054.0
2025-11-17,9.87,9.88,9.86,9.86,84782.0
2025-11-18,9.88,9.89,9.87,9.87,221837.0
2025-11-19,9.88,9.89,9.86,9.86,255232.0
2025-11-20,9.86,9.89,9.86,9.87,72822.0
2025-11-21,9.87,9.87,9.85,9.86,180793.0
2025-11-24,9.87,9.88,9.86,9.86,84914.0
2025-11-25,9.87,9.88,9.86,9.86,107510.0
2025-11-26,9.88,9.88,9.86,9.88,37589.0