Date,Open,High,Low,Close,Volume
2022-07-05,9.1906434247928,9.1906434247928,9.1906434247928,9.1906434247928,0.0
2022-07-06,9.23618013586351,9.23618013586351,9.23618013586351,9.23618013586351,0.0
2022-07-07,9.17224604428777,9.17224604428777,9.17224604428777,9.17224604428777,0.0
2022-07-08,9.134988821914334,9.134988821914334,9.134988821914334,9.134988821914334,0.0
2022-07-11,9.208305634759354,9.208305634759354,9.208305634759354,9.208305634759354,258.0
2022-07-12,9.18070765694464,9.18070765694464,9.18070765694464,9.18070765694464,17500.0
2022-07-13,9.189908254254323,9.189908254254323,9.189908254254323,9.189908254254323,30000.0
2022-07-14,9.162309949549158,9.162309949549158,9.15311063265851,9.15311063265851,35000.0
2022-07-15,9.19910694450684,9.19910694450684,9.19910694450684,9.19910694450684,100.0
2022-07-18,9.19910694450684,9.19910694450684,9.19910694450684,9.19910694450684,0.0
2022-07-19,9.19910694450684,9.19910694450684,9.19910694450684,9.19910694450684,0.0
2022-07-20,9.19910694450684,9.19910694450684,9.19910694450684,9.19910694450684,0.0
2022-07-21,9.19910694450684,9.19910694450684,9.19910694450684,9.19910694450684,0.0
2022-07-22,9.226703015264386,9.23590233175829,9.226703015264386,9.226703015264386,35190.0
2022-07-25,9.23590233175829,9.23590233175829,9.226703015264386,9.226703015264386,37500.0
2022-07-26,9.226703015264386,9.226703015264386,9.226703015264386,9.226703015264386,0.0
2022-07-27,9.226703015264386,9.226703015264386,9.226703015264386,9.226703015264386,0.0
2022-07-28,9.254302248113362,9.254302248113362,9.23590361257407,9.23590361257407,2499.0
2022-07-29,9.23590361257407,9.23590361257407,9.23590361257407,9.23590361257407,0.0
2022-08-01,9.291098614674915,9.291098614674915,9.291098614674915,9.291098614674915,50.0
2022-08-02,9.355491654105467,9.355491654105467,9.337093019466078,9.337093019466078,20098.0
2022-08-03,9.337093019466078,9.337093019466078,9.337093019466078,9.337093019466078,0.0
2022-08-04,9.254301946607686,9.254301946607686,9.254301946607686,9.254301946607686,378.0
2022-08-05,9.300297955223588,9.31869659248963,9.300297955223588,9.31869659248963,19038.0
2022-08-08,9.226704649452024,9.226704649452024,9.189908254254323,9.189908254254323,1136.0
2022-08-09,9.189908254254323,9.189908254254323,9.189908254254323,9.189908254254323,0.0
2022-08-10,9.226702763960132,9.226702763960132,9.217504325011868,9.217504325011868,3000.0
2022-08-11,9.217504325011868,9.217504325011868,9.217504325011868,9.217504325011868,0.0
2022-08-12,9.15311063265851,9.15311063265851,9.15311063265851,9.15311063265851,1931.0
2022-08-15,9.15311063265851,9.15311063265851,9.15311063265851,9.15311063265851,0.0
2022-08-16,9.217506208624044,9.217506208624044,9.189908254254323,9.189908254254323,31663.0
2022-08-17,9.189908254254323,9.189908254254323,9.189908254254323,9.189908254254323,0.0
2022-08-18,9.189908254254323,9.189908254254323,9.189908254254323,9.189908254254323,0.0
2022-08-19,9.18070765694464,9.18070765694464,9.18070765694464,9.18070765694464,101.0
2022-08-22,9.18070765694464,9.18070765694464,9.18070765694464,9.18070765694464,0.0
2022-08-23,9.107116553113704,9.116315871648446,9.107116553113704,9.116315871648446,7351.0
2022-08-24,9.116316196566927,9.125515515429546,9.116316196566927,9.125515515429546,10853.0
2022-08-25,9.051919274205629,9.079516342995465,9.042719958844016,9.079516342995465,8265.0
2022-08-26,9.107118134924516,9.107118134924516,9.107118134924516,9.107118134924516,6000.0
2022-08-29,9.079518877729909,9.079518877729909,9.056521460200676,9.070319559800115,313.0
2022-08-30,9.088715658357074,9.088715658357074,9.079516342995465,9.079516342995465,542.0
2022-08-31,9.088717893833731,9.088717893833731,9.088717893833731,9.088717893833731,10110.0
2022-09-01,9.01512455769927,9.01512455769927,9.01512455769927,9.01512455769927,110.0
2022-09-02,9.01512455769927,9.01512455769927,9.01512455769927,9.01512455769927,0.0
2022-09-05,9.01512455769927,9.01512455769927,9.01512455769927,9.01512455769927,0.0
2022-09-06,9.01512455769927,9.01512455769927,9.01512455769927,9.01512455769927,0.0
2022-09-07,8.978330750217793,8.978330750217793,8.978330750217793,8.978330750217793,15000.0
2022-09-08,8.978330750217793,8.978330750217793,8.978330750217793,8.978330750217793,0.0
2022-09-09,8.959930509127009,8.959930509127009,8.959930509127009,8.959930509127009,7500.0
2022-09-12,8.959929881957517,8.969129199379525,8.959929881957517,8.969129199379525,22500.0
2022-09-13,8.959930509127009,8.959930509127009,8.959930509127009,8.959930509127009,10000.0
2022-09-14,8.91393389703611,8.932332531312294,8.91393389703611,8.932332531312294,79985.0
2022-09-15,8.950731569781855,8.950731569781855,8.941533128621977,8.941533128621977,41852.0
2022-09-16,8.932332531312294,8.941531848450385,8.932332531312294,8.932332531312294,81947.0
2022-09-19,8.932332531312294,8.932332531312294,8.932332531312294,8.932332531312294,0.0
2022-09-20,8.923133214174202,8.932332531312294,8.923133214174202,8.932332531312294,158970.0
2022-09-21,8.904737414083332,8.913935855947688,8.895538094923614,8.904737414083332,40840.0
2022-09-23,8.81274418770242,8.81274418770242,8.76674847853834,8.76674847853834,38929.0
2022-09-26,8.785145859043372,8.785145859043372,8.785145859043372,8.785145859043372,30.0
2022-09-27,8.720753551420984,8.720753551420984,8.674758715427432,8.674758715427432,788.0
2022-09-28,8.674758715427432,8.674758715427432,8.674758715427432,8.674758715427432,0.0
2022-09-29,8.785145859043372,8.785145859043372,8.785145859043372,8.785145859043372,380.0
2022-09-30,8.669233340157309,8.678465081034515,8.669233340157309,8.678465081034515,782.0
2022-10-03,8.678465081034515,8.678465081034515,8.678465081034515,8.678465081034515,0.0
2022-10-04,8.835415886006428,8.835415886006428,8.835415886006428,8.835415886006428,146.0
2022-10-05,8.835,8.835,8.835,8.835,0.0
2022-10-06,8.715,8.79,8.715,8.79,44978.0
2022-10-07,8.735,8.745,8.735,8.745,18734.0
2022-10-10,8.715,8.715,8.715,8.715,95.0
2022-10-11,8.67,8.67,8.66,8.66,6592.0
2022-10-12,8.68,8.68,8.68,8.68,10702.0
2022-10-13,8.705,8.705,8.7,8.7,11237.0
2022-10-14,8.69,8.69,8.66,8.68,59046.0
2022-10-17,8.65,8.66,8.65,8.65,158904.0
2022-10-18,8.65,8.68,8.65,8.68,32231.0
2022-10-19,8.625,8.67,8.625,8.645,89446.0
2022-10-20,8.58,8.585,8.54,8.54,36003.0
2022-10-21,8.56,8.56,8.525,8.525,138754.0
2022-10-24,8.57,8.57,8.54,8.57,154294.0
2022-10-25,8.55,8.55,8.54,8.54,56965.0
2022-10-26,8.605,8.605,8.585,8.585,224321.0
2022-10-27,8.645,8.65,8.615,8.615,63746.0
2022-10-28,8.7,8.7,8.66,8.66,23646.0
2022-10-31,8.625,8.65,8.605,8.625,48106.0
2022-11-01,8.625,8.625,8.625,8.625,0.0
2022-11-02,8.615,8.645,8.615,8.625,118165.0
2022-11-03,8.615,8.625,8.615,8.615,43685.0
2022-11-04,8.57,8.57,8.56,8.56,19633.0
2022-11-07,8.58,8.58,8.525,8.56,103982.0
2022-11-08,8.55,8.55,8.505,8.53,142217.0
2022-11-09,8.595,8.595,8.55,8.56,71564.0
2022-11-10,8.55,8.58,8.54,8.58,10932.0
2022-11-11,8.69,8.69,8.66,8.66,71907.0
2022-11-14,8.68,8.735,8.65,8.7,253634.0
2022-11-15,8.705,8.705,8.7,8.7,48491.0
2022-11-16,8.765,8.765,8.69,8.7,83760.0
2022-11-17,8.78,8.79,8.77,8.77,64962.0
2022-11-18,8.77,8.77,8.735,8.735,1129219.0
2022-11-21,8.745,8.765,8.735,8.745,142013.0
2022-11-22,8.735,8.745,8.705,8.745,75862.0
2022-11-23,8.77,8.77,8.755,8.765,156522.0
2022-11-24,8.79,8.82,8.79,8.81,349398.0
2022-11-25,8.835,8.835,8.82,8.82,281936.0
2022-11-28,8.955,8.955,8.745,8.82,69643.0
2022-11-29,8.82,8.82,8.81,8.81,776304.0
2022-11-30,8.79,8.8,8.78,8.79,107147.0
2022-12-01,8.83,8.855,8.83,8.855,500475.0
2022-12-02,8.94,8.94,8.885,8.885,513004.0
2022-12-05,8.92,8.92,8.89,8.91,102685.0
2022-12-06,8.92,8.92,8.855,8.855,70424.0
2022-12-07,8.865,8.94,8.865,8.885,103925.0
2022-12-08,8.995,8.995,8.93,8.93,150450.0
2022-12-09,8.965,8.965,8.92,8.95,187751.0
2022-12-12,8.95,8.95,8.875,8.92,299647.0
2022-12-13,8.94,8.94,8.885,8.89,246710.0
2022-12-14,8.995,8.995,8.885,8.95,252360.0
2022-12-15,9.01,9.01,8.9,8.95,125521.0
2022-12-16,9.005,9.03,8.95,8.95,200002.0
2022-12-19,8.95,8.95,8.9,8.94,171301.0
2022-12-20,8.9,8.9,8.835,8.845,92848.0
2022-12-21,8.845,8.845,8.82,8.845,590911.0
2022-12-22,8.855,8.865,8.835,8.865,115757.0
2022-12-23,8.78,8.855,8.78,8.845,100993.0
2022-12-28,8.77,8.79,8.745,8.78,316560.0
2022-12-29,8.765,8.765,8.745,8.765,870490.0
2022-12-30,8.82,8.82,8.765,8.785,1883329.0
2023-01-03,8.74,8.775,8.73,8.775,370704.0
2023-01-04,8.805,8.82,8.785,8.815,168660.0
2023-01-05,8.805,8.83,8.805,8.83,146472.0
2023-01-06,8.86,8.86,8.745,8.82,45730.0
2023-01-09,8.905,8.905,8.885,8.885,30895.0
2023-01-10,8.885,8.925,8.885,8.925,140300.0
2023-01-11,8.88,8.895,8.87,8.885,39220.0
2023-01-12,8.87,9.0,8.87,8.935,66915.0
2023-01-13,8.98,8.98,8.95,8.96,39606.0
2023-01-16,8.95,8.95,8.935,8.935,16355.0
2023-01-17,8.945,8.945,8.915,8.915,46301.0
2023-01-18,8.945,8.96,8.915,8.96,31106.0
2023-01-19,8.98,9.055,8.98,9.055,277515.0
2023-01-20,9.0,9.015,8.98,8.98,92552.0
2023-01-23,8.96,8.97,8.945,8.97,41684.0
2023-01-24,8.95,8.95,8.915,8.925,41019.0
2023-01-25,8.99,8.99,8.95,8.95,38752.0
2023-01-27,8.99,8.99,8.935,8.95,40329.0
2023-01-30,8.98,8.98,8.95,8.96,49828.0
2023-01-31,8.945,8.95,8.925,8.945,67555.0
2023-02-01,8.96,8.96,8.945,8.96,15471.0
2023-02-02,9.015,9.015,9.0,9.015,90385.0
2023-02-03,9.015,9.035,9.01,9.035,57316.0
2023-02-06,9.015,9.015,8.905,8.935,50781.0
2023-02-07,8.935,8.935,8.88,8.905,25780.0
2023-02-08,8.88,8.895,8.85,8.895,84312.0
2023-02-09,8.895,8.97,8.88,8.885,208124.0
2023-02-10,8.87,8.87,8.83,8.87,142979.0
2023-02-13,8.82,8.83,8.815,8.83,34913.0
2023-02-14,8.84,8.85,8.83,8.85,185567.0
2023-02-15,8.82,8.83,8.785,8.82,245881.0
2023-02-16,8.785,8.805,8.775,8.805,49477.0
2023-02-17,8.755,8.775,8.73,8.745,588869.0
2023-02-20,8.785,8.785,8.745,8.765,61279.0
2023-02-21,8.775,8.775,8.745,8.745,211929.0
2023-02-22,8.73,8.745,8.71,8.71,387440.0
2023-02-23,8.755,8.755,8.72,8.73,106386.0
2023-02-24,8.785,8.785,8.745,8.765,74879.0
2023-02-27,8.83,8.83,8.71,8.71,94078.0
2023-02-28,8.72,8.72,8.7,8.72,110020.0
2023-03-01,8.74,8.74,8.7,8.72,107559.0
2023-03-02,8.69,8.69,8.665,8.68,235647.0
2023-03-03,8.655,8.68,8.655,8.655,145576.0
2023-03-06,8.71,8.73,8.71,8.73,98380.0
2023-03-07,8.88,8.88,8.69,8.71,41433.0
2023-03-08,8.71,8.71,8.68,8.685,518706.0
2023-03-09,8.68,8.71,8.68,8.69,92075.0
2023-03-10,8.755,8.795,8.745,8.795,96904.0
2023-03-13,8.88,8.88,8.82,8.86,276684.0
2023-03-14,8.925,8.945,8.915,8.925,462703.0
2023-03-15,8.87,8.88,8.85,8.87,118540.0
2023-03-16,8.99,9.0,8.945,8.96,54103.0
2023-03-17,8.945,8.945,8.895,8.895,107081.0
2023-03-20,8.96,9.0,8.945,9.0,146147.0
2023-03-21,8.98,8.99,8.96,8.97,21750.0
2023-03-22,8.905,8.925,8.885,8.915,283467.0
2023-03-23,9.0,9.0,8.97,9.0,193571.0
2023-03-24,9.01,9.025,9.01,9.025,360484.0
2023-03-27,9.025,9.065,9.015,9.025,215217.0
2023-03-28,8.96,8.97,8.945,8.96,268806.0
2023-03-29,8.945,8.945,8.905,8.935,84147.0
2023-03-30,8.895,8.935,8.895,8.925,48956.0
2023-03-31,8.93,8.935,8.91,8.935,136092.0
2023-04-03,8.965,8.965,8.945,8.965,66256.0
2023-04-04,9.01,9.01,8.985,9.005,289104.0
2023-04-05,9.06,9.06,9.03,9.06,65795.0
2023-04-06,9.07,9.085,9.07,9.085,66674.0
2023-04-11,9.04,9.04,9.01,9.02,122328.0
2023-04-12,9.01,9.01,8.985,9.01,893953.0
2023-04-13,9.03,9.03,9.01,9.02,336781.0
2023-04-14,9.01,9.01,8.995,9.01,388055.0
2023-04-17,8.955,8.965,8.945,8.945,123807.0
2023-04-18,8.92,8.92,8.9,8.915,112514.0
2023-04-19,8.9,8.93,8.9,8.92,300916.0
2023-04-20,8.92,8.92,8.91,8.92,208989.0
2023-04-21,8.945,8.965,8.935,8.965,70380.0
2023-04-24,8.935,8.945,8.93,8.93,83612.0
2023-04-26,9.02,9.03,9.005,9.03,99031.0
2023-04-27,9.005,9.01,8.995,8.995,112749.0
2023-04-28,8.955,8.975,8.945,8.965,111929.0
2023-05-01,9.005,9.005,8.985,9.005,72375.0
2023-05-02,8.93,8.935,8.92,8.93,255442.0
2023-05-03,9.01,9.01,8.995,9.01,402724.0
2023-05-04,9.075,9.075,9.05,9.07,95111.0
2023-05-05,9.05,9.05,9.01,9.01,172019.0
2023-05-08,9.005,9.01,8.985,9.01,273324.0
2023-05-09,8.985,8.985,8.945,8.975,85141.0
2023-05-10,8.955,8.965,8.935,8.955,154944.0
2023-05-11,8.975,9.005,8.975,9.005,130604.0
2023-05-12,9.01,9.05,9.01,9.05,120820.0
2023-05-15,8.985,8.995,8.965,8.985,153905.0
2023-05-16,8.945,8.985,8.945,8.985,90904.0
2023-05-17,8.93,8.955,8.93,8.955,103470.0
2023-05-18,8.935,8.935,8.92,8.935,66512.0
2023-05-19,8.9,8.9,8.88,8.9,110116.0
2023-05-22,8.89,8.89,8.86,8.88,87405.0
2023-05-23,8.87,8.87,8.835,8.855,130320.0
2023-05-24,8.845,8.87,8.845,8.87,1659133.0
2023-05-25,8.835,8.845,8.815,8.835,343597.0
2023-05-26,8.805,8.805,8.79,8.805,1023219.0
2023-05-29,8.795,8.805,8.78,8.805,286048.0
2023-05-30,8.825,8.835,8.805,8.825,197970.0
2023-05-31,8.86,8.88,8.845,8.88,105914.0
2023-06-01,8.88,8.88,8.855,8.87,61802.0
2023-06-02,8.9,8.9,8.88,8.88,405980.0
2023-06-05,8.845,8.845,8.815,8.845,410982.0
2023-06-06,8.86,8.86,8.835,8.855,114646.0
2023-06-07,8.86,8.88,8.86,8.88,79049.0
2023-06-08,8.835,8.835,8.805,8.815,304799.0
2023-06-09,8.835,8.855,8.835,8.855,269753.0
2023-06-13,8.845,8.86,8.835,8.845,183960.0
2023-06-14,8.805,8.815,8.795,8.815,190810.0
2023-06-15,8.825,8.825,8.79,8.805,128724.0
2023-06-16,8.86,8.86,8.835,8.845,1557369.0
2023-06-19,8.845,8.845,8.815,8.835,105887.0
2023-06-20,8.815,8.825,8.79,8.815,157332.0
2023-06-21,8.855,8.855,8.835,8.845,139700.0
2023-06-22,8.86,8.86,8.835,8.845,117887.0
2023-06-23,8.805,8.835,8.805,8.815,111689.0
2023-06-26,8.86,8.86,8.845,8.845,108506.0
2023-06-27,8.86,8.86,8.845,8.845,118434.0
2023-06-28,8.845,8.845,8.825,8.835,66298.0
2023-06-29,8.865,8.865,8.845,8.845,136069.0
2023-06-30,8.815,8.815,8.775,8.785,76209.0
2023-07-03,8.805,8.805,8.785,8.785,125029.0
2023-07-04,8.785,8.805,8.775,8.795,1089292.0
2023-07-05,8.805,8.805,8.785,8.785,93612.0
2023-07-06,8.755,8.765,8.74,8.745,411390.0
2023-07-07,8.71,8.72,8.695,8.7,536829.0
2023-07-10,8.7,8.7,8.68,8.68,233740.0
2023-07-11,8.72,8.74,8.72,8.74,83427.0
2023-07-12,8.745,8.745,8.74,8.745,211716.0
2023-07-13,8.805,8.815,8.795,8.805,49897.0
2023-07-14,8.84,8.85,8.82,8.82,380951.0
2023-07-17,8.805,8.82,8.805,8.815,145401.0
2023-07-18,8.815,8.83,8.815,8.83,67808.0
2023-07-19,8.83,8.84,8.815,8.84,78803.0
2023-07-20,8.86,8.86,8.83,8.83,71104.0
2023-07-21,8.815,8.82,8.795,8.795,83340.0
2023-07-24,8.815,8.815,8.795,8.795,46025.0
2023-07-25,8.795,8.805,8.785,8.795,71623.0
2023-07-26,8.785,8.795,8.765,8.765,121443.0
2023-07-27,8.785,8.815,8.785,8.795,76762.0
2023-07-28,8.73,8.745,8.72,8.74,139366.0
2023-07-31,8.74,8.745,8.72,8.72,91682.0
2023-08-01,8.765,8.765,8.745,8.745,74452.0
2023-08-02,8.73,8.73,8.7,8.72,74385.0
2023-08-03,8.7,8.7,8.67,8.67,784318.0
2023-08-04,8.645,8.655,8.635,8.635,352522.0
2023-08-07,8.71,8.71,8.68,8.7,95251.0
2023-08-08,8.7,8.72,8.7,8.72,81091.0
2023-08-09,8.74,8.74,8.71,8.74,93318.0
2023-08-10,8.73,8.73,8.71,8.73,89409.0
2023-08-11,8.69,8.69,8.67,8.67,240166.0
2023-08-14,8.645,8.655,8.635,8.655,158901.0
2023-08-15,8.635,8.645,8.635,8.645,105591.0
2023-08-16,8.635,8.655,8.625,8.655,135910.0
2023-08-17,8.615,8.615,8.58,8.58,188363.0
2023-08-18,8.59,8.615,8.59,8.605,211838.0
2023-08-21,8.59,8.615,8.59,8.59,98839.0
2023-08-22,8.57,8.58,8.56,8.57,87585.0
2023-08-23,8.58,8.59,8.56,8.57,151344.0
2023-08-24,8.635,8.655,8.635,8.635,196059.0
2023-08-25,8.645,8.645,8.615,8.615,95981.0
2023-08-28,8.615,8.645,8.615,8.645,190692.0
2023-08-29,8.655,8.665,8.635,8.665,202107.0
2023-08-30,8.68,8.69,8.665,8.67,141316.0
2023-08-31,8.69,8.69,8.67,8.67,114412.0
2023-09-01,8.7,8.71,8.68,8.7,208505.0
2023-09-04,8.68,8.68,8.635,8.635,283806.0
2023-09-05,8.635,8.665,8.625,8.635,196738.0
2023-09-06,8.625,8.625,8.595,8.605,258535.0
2023-09-07,8.605,8.605,8.59,8.605,128742.0
2023-09-08,8.615,8.635,8.615,8.615,58018.0
2023-09-11,8.615,8.615,8.605,8.605,170186.0
2023-09-12,8.605,8.615,8.595,8.595,81837.0
2023-09-13,8.605,8.615,8.605,8.615,68191.0
2023-09-14,8.645,8.655,8.625,8.635,91252.0
2023-09-15,8.605,8.635,8.605,8.615,94263.0
2023-09-18,8.605,8.605,8.57,8.58,128558.0
2023-09-19,8.605,8.605,8.59,8.595,93598.0
2023-09-20,8.58,8.59,8.56,8.56,83677.0
2023-09-21,8.57,8.57,8.54,8.54,180630.0
2023-09-22,8.53,8.53,8.505,8.515,71353.0
2023-09-25,8.55,8.55,8.53,8.53,108341.0
2023-09-26,8.495,8.505,8.475,8.495,134277.0
2023-09-27,8.505,8.505,8.485,8.495,127984.0
2023-09-28,8.475,8.475,8.445,8.465,287435.0
2023-09-29,8.465,8.485,8.465,8.465,161617.0
2023-10-02,8.465,8.475,8.445,8.455,14096.0
2023-10-03,8.44,8.445,8.42,8.445,63245.0
2023-10-04,8.38,8.38,8.355,8.355,171749.0
2023-10-05,8.41,8.43,8.4,8.41,178973.0
2023-10-06,8.42,8.43,8.41,8.42,374643.0
2023-10-09,8.445,8.465,8.4,8.42,205676.0
2023-10-10,8.465,8.465,8.44,8.455,79774.0
2023-10-11,8.465,8.465,8.43,8.44,242638.0
2023-10-12,8.505,8.505,8.475,8.505,195113.0
2023-10-13,8.445,8.445,8.43,8.44,95492.0
2023-10-16,8.455,8.465,8.44,8.455,62880.0
2023-10-17,8.43,8.44,8.4,8.43,98377.0
2023-10-18,8.38,8.39,8.36,8.38,88553.0
2023-10-19,8.355,8.355,8.315,8.335,131977.0
2023-10-20,8.305,8.335,8.305,8.335,130132.0
2023-10-23,8.315,8.335,8.315,8.325,347805.0
2023-10-24,8.39,8.395,8.355,8.39,1307959.0
2023-10-25,8.4,8.4,8.37,8.38,667356.0
2023-10-26,8.345,8.37,8.325,8.335,149554.0
2023-10-27,8.4,8.4,8.36,8.39,125531.0
2023-10-30,8.38,8.38,8.355,8.36,45700.0
2023-10-31,8.37,8.38,8.345,8.38,77925.0
2023-11-01,8.36,8.36,8.335,8.335,140405.0
2023-11-02,8.44,8.445,8.42,8.44,573078.0
2023-11-03,8.44,8.465,8.44,8.445,121275.0
2023-11-06,8.485,8.515,8.485,8.495,114114.0
2023-11-07,8.485,8.495,8.445,8.475,163633.0
2023-11-08,8.525,8.53,8.495,8.495,75966.0
2023-11-09,8.56,8.57,8.54,8.57,109584.0
2023-11-10,8.495,8.505,8.465,8.475,74473.0
2023-11-13,8.485,8.485,8.455,8.485,631182.0
2023-11-14,8.495,8.495,8.465,8.495,121006.0
2023-11-15,8.58,8.59,8.56,8.59,156523.0
2023-11-16,8.53,8.55,8.515,8.53,333129.0
2023-11-17,8.55,8.59,8.55,8.59,126128.0
2023-11-20,8.59,8.59,8.56,8.56,125422.0
2023-11-21,8.59,8.6,8.58,8.58,84930.0
2023-11-22,8.61,8.615,8.58,8.58,170206.0
2023-11-23,8.61,8.615,8.59,8.59,81407.0
2023-11-24,8.56,8.6,8.56,8.59,84605.0
2023-11-27,8.56,8.57,8.54,8.55,94810.0
2023-11-28,8.615,8.615,8.59,8.59,156921.0
2023-11-29,8.59,8.675,8.59,8.665,180699.0
2023-11-30,8.655,8.685,8.655,8.655,75910.0
2023-12-01,8.675,8.675,8.635,8.635,53049.0
2023-12-04,8.675,8.71,8.675,8.675,131997.0
2023-12-05,8.7,8.7,8.665,8.685,75616.0
2023-12-06,8.76,8.78,8.72,8.72,249593.0
2023-12-07,8.805,8.805,8.75,8.77,75958.0
2023-12-08,8.77,8.77,8.74,8.74,97339.0
2023-12-11,8.72,8.72,8.705,8.72,89736.0
2023-12-12,8.73,8.74,8.715,8.73,76111.0
2023-12-13,8.71,8.74,8.71,8.72,77704.0
2023-12-14,8.845,8.865,8.835,8.845,130023.0
2023-12-15,8.9,8.9,8.87,8.87,119577.0
2023-12-18,8.87,8.9,8.87,8.88,79860.0
2023-12-19,8.865,8.9,8.865,8.865,184520.0
2023-12-20,8.9,8.91,8.88,8.9,127760.0
2023-12-21,8.93,8.93,8.9,8.91,136496.0
2023-12-22,8.93,8.93,8.89,8.89,114106.0
2023-12-27,8.92,8.93,8.9,8.92,66200.0
2023-12-28,8.93,8.955,8.93,8.94,40764.0
2023-12-29,8.955,8.955,8.925,8.955,13590.0
2024-01-02,8.905,8.925,8.895,8.925,59118.0
2024-01-03,8.88,8.905,8.88,8.88,38175.0
2024-01-04,8.895,8.925,8.895,8.895,29038.0
2024-01-05,8.88,8.88,8.84,8.84,73973.0
2024-01-08,8.81,8.84,8.81,8.81,43485.0
2024-01-09,8.85,8.87,8.84,8.84,80048.0
2024-01-10,8.87,8.87,8.83,8.86,80069.0
2024-01-11,8.83,8.86,8.83,8.84,82284.0
2024-01-12,8.88,8.885,8.86,8.87,59058.0
2024-01-15,8.905,8.905,8.87,8.88,39259.0
2024-01-16,8.86,8.885,8.85,8.85,57640.0
2024-01-17,8.79,8.85,8.79,8.84,62330.0
2024-01-18,8.82,8.825,8.8,8.82,75826.0
2024-01-19,8.79,8.79,8.775,8.775,64960.0
2024-01-22,8.775,8.81,8.775,8.81,76963.0
2024-01-23,8.82,8.83,8.8,8.81,59416.0
2024-01-24,8.785,8.81,8.785,8.81,65664.0
2024-01-25,8.785,8.79,8.765,8.785,63124.0
2024-01-29,8.8,8.81,8.775,8.79,87415.0
2024-01-30,8.83,8.85,8.83,8.83,65767.0
2024-01-31,8.86,8.87,8.84,8.87,98378.0
2024-02-01,8.915,8.915,8.88,8.88,84463.0
2024-02-02,8.945,8.945,8.915,8.915,61262.0
2024-02-05,8.86,8.86,8.81,8.84,32454.0
2024-02-06,8.765,8.81,8.765,8.81,232151.0
2024-02-07,8.83,8.83,8.8,8.83,54202.0
2024-02-08,8.81,8.82,8.79,8.8,87411.0
2024-02-09,8.79,8.8,8.765,8.785,75217.0
2024-02-12,8.785,8.79,8.765,8.765,67164.0
2024-02-13,8.755,8.79,8.755,8.765,118657.0
2024-02-14,8.715,8.725,8.69,8.715,154235.0
2024-02-15,8.715,8.755,8.715,8.735,145727.0
2024-02-16,8.745,8.765,8.735,8.745,228969.0
2024-02-19,8.715,8.735,8.715,8.715,236239.0
2024-02-20,8.715,8.715,8.695,8.705,254619.0
2024-02-21,8.715,8.735,8.705,8.715,246682.0
2024-02-22,8.705,8.715,8.68,8.695,287428.0
2024-02-23,8.715,8.725,8.695,8.715,125910.0
2024-02-26,8.755,8.765,8.735,8.745,550832.0
2024-02-27,8.745,8.745,8.715,8.735,174355.0
2024-02-28,8.715,8.745,8.705,8.745,314969.0
2024-02-29,8.735,8.755,8.725,8.735,94752.0
2024-03-01,8.745,8.775,8.745,8.765,220457.0
2024-03-04,8.765,8.79,8.765,8.785,46964.0
2024-03-05,8.785,8.785,8.765,8.775,83312.0
2024-03-06,8.81,8.82,8.8,8.81,198537.0
2024-03-07,8.81,8.84,8.81,8.82,70694.0
2024-03-08,8.86,8.86,8.83,8.84,70889.0
2024-03-11,8.85,8.87,8.84,8.85,113736.0
2024-03-12,8.85,8.85,8.83,8.84,157108.0
2024-03-13,8.83,8.83,8.8,8.8,119799.0
2024-03-14,8.79,8.81,8.785,8.785,56800.0
2024-03-15,8.755,8.755,8.735,8.745,73190.0
2024-03-18,8.745,8.755,8.725,8.735,208562.0
2024-03-19,8.735,8.745,8.725,8.745,93119.0
2024-03-20,8.755,8.755,8.735,8.755,108885.0
2024-03-21,8.765,8.775,8.755,8.755,276244.0
2024-03-22,8.775,8.785,8.755,8.785,92979.0
2024-03-25,8.8,8.81,8.79,8.79,150934.0
2024-03-26,8.785,8.8,8.775,8.79,293330.0
2024-03-27,8.79,8.8,8.785,8.8,509742.0
2024-03-28,8.81,8.82,8.79,8.81,220891.0
2024-04-02,8.81,8.81,8.745,8.755,239043.0
2024-04-03,8.755,8.755,8.715,8.725,451258.0
2024-04-04,8.745,8.745,8.715,8.715,186455.0
2024-04-05,8.765,8.765,8.735,8.765,119337.0
2024-04-08,8.685,8.705,8.68,8.685,103631.0
2024-04-09,8.685,8.715,8.685,8.705,151635.0
2024-04-10,8.735,8.745,8.725,8.735,187747.0
2024-04-11,8.65,8.66,8.62,8.64,199804.0
2024-04-12,8.63,8.64,8.62,8.64,638566.0
2024-04-15,8.65,8.66,8.63,8.65,335286.0
2024-04-16,8.65,8.65,8.6,8.62,665654.0
2024-04-17,8.58,8.59,8.58,8.58,144690.0
2024-04-18,8.61,8.64,8.61,8.63,205806.0
2024-04-19,8.61,8.67,8.61,8.64,122806.0
2024-04-22,8.61,8.61,8.58,8.58,246088.0
2024-04-23,8.6,8.62,8.6,8.61,368372.0
2024-04-24,8.62,8.62,8.6,8.6,71985.0
2024-04-26,8.58,8.59,8.565,8.58,98810.0
2024-04-29,8.59,8.61,8.58,8.61,56926.0
2024-04-30,8.63,8.63,8.61,8.63,134487.0
2024-05-01,8.58,8.6,8.575,8.59,65510.0
2024-05-02,8.61,8.62,8.6,8.62,148320.0
2024-05-03,8.63,8.65,8.63,8.63,272230.0
2024-05-06,8.67,8.685,8.67,8.685,322970.0
2024-05-07,8.68,8.695,8.67,8.695,305894.0
2024-05-08,8.705,8.705,8.68,8.68,76394.0
2024-05-09,8.68,8.685,8.67,8.67,96533.0
2024-05-10,8.685,8.715,8.685,8.685,108216.0
2024-05-13,8.685,8.685,8.67,8.68,67744.0
2024-05-14,8.695,8.695,8.68,8.685,96377.0
2024-05-15,8.715,8.715,8.695,8.705,246257.0
2024-05-16,8.755,8.785,8.755,8.765,85281.0
2024-05-17,8.755,8.765,8.735,8.735,100534.0
2024-05-20,8.725,8.745,8.715,8.735,102891.0
2024-05-21,8.725,8.725,8.705,8.705,352020.0
2024-05-22,8.735,8.745,8.715,8.715,400530.0
2024-05-23,8.725,8.735,8.715,8.715,359727.0
2024-05-24,8.705,8.715,8.695,8.715,387310.0
2024-05-27,8.715,8.725,8.705,8.705,131046.0
2024-05-28,8.705,8.725,8.705,8.725,113765.0
2024-05-29,8.68,8.68,8.66,8.66,104640.0
2024-05-30,8.64,8.65,8.63,8.64,126449.0
2024-05-31,8.68,8.685,8.66,8.66,73704.0
2024-06-03,8.705,8.715,8.695,8.715,71630.0
2024-06-04,8.745,8.755,8.735,8.735,568840.0
2024-06-05,8.79,8.79,8.775,8.775,187307.0
2024-06-06,8.82,8.82,8.8,8.81,125707.0
2024-06-07,8.81,8.81,8.79,8.79,72923.0
2024-06-11,8.735,8.735,8.715,8.725,169374.0
2024-06-12,8.755,8.765,8.745,8.765,605458.0
2024-06-13,8.8,8.81,8.785,8.785,144945.0
2024-06-14,8.83,8.84,8.81,8.82,1206164.0
2024-06-17,8.83,8.85,8.82,8.82,565587.0
2024-06-18,8.82,8.84,8.81,8.83,154841.0
2024-06-19,8.86,8.86,8.84,8.84,145584.0
2024-06-20,8.86,8.86,8.83,8.83,360806.0
2024-06-21,8.83,8.84,8.82,8.82,278717.0
2024-06-24,8.82,8.85,8.82,8.83,284251.0
2024-06-25,8.85,8.86,8.84,8.84,137020.0
2024-06-26,8.85,8.85,8.82,8.84,118332.0
2024-06-27,8.8,8.81,8.785,8.8,122972.0
2024-06-28,8.8,8.83,8.8,8.8,145638.0
2024-07-01,8.755,8.79,8.755,8.77,208751.0
2024-07-02,8.735,8.755,8.735,8.755,130267.0
2024-07-03,8.755,8.76,8.745,8.745,146433.0
2024-07-04,8.78,8.8,8.78,8.79,96526.0
2024-07-05,8.8,8.8,8.78,8.8,56386.0
2024-07-08,8.84,8.84,8.81,8.83,109392.0
2024-07-09,8.85,8.85,8.82,8.84,84588.0
2024-07-10,8.82,8.84,8.81,8.84,91857.0
2024-07-11,8.84,8.84,8.82,8.82,71043.0
2024-07-12,8.885,8.885,8.86,8.87,97367.0
2024-07-15,8.87,8.875,8.86,8.875,79314.0
2024-07-16,8.885,8.895,8.87,8.895,146268.0
2024-07-17,8.915,8.915,8.895,8.895,220627.0
2024-07-18,8.915,8.915,8.895,8.915,113166.0
2024-07-19,8.895,8.905,8.87,8.895,160300.0
2024-07-22,8.875,8.885,8.87,8.885,263481.0
2024-07-23,8.875,8.875,8.86,8.86,128832.0
2024-07-24,8.87,8.875,8.85,8.86,82172.0
2024-07-25,8.875,8.875,8.85,8.86,114422.0
2024-07-26,8.875,8.875,8.86,8.875,100244.0
2024-07-29,8.915,8.915,8.885,8.905,96815.0
2024-07-30,8.905,8.915,8.895,8.905,216084.0
2024-07-31,8.935,8.935,8.915,8.935,233916.0
2024-08-01,8.985,8.995,8.965,8.975,704769.0
2024-08-02,9.0,9.05,9.0,9.04,766519.0
2024-08-05,9.145,9.175,9.125,9.175,665191.0
2024-08-06,9.155,9.155,9.09,9.1,303878.0
2024-08-07,9.11,9.11,9.06,9.08,215860.0
2024-08-08,9.07,9.08,9.05,9.08,292003.0
2024-08-09,9.04,9.05,9.02,9.04,310248.0
2024-08-12,9.05,9.06,9.04,9.04,172332.0
2024-08-13,9.07,9.08,9.05,9.08,196793.0
2024-08-14,9.12,9.12,9.09,9.11,505674.0
2024-08-15,9.12,9.12,9.1,9.12,188436.0
2024-08-16,9.08,9.09,9.06,9.06,192700.0
2024-08-19,9.08,9.1,9.07,9.08,89791.0
2024-08-20,9.1,9.11,9.08,9.1,335112.0
2024-08-21,9.135,9.135,9.12,9.135,316770.0
2024-08-22,9.11,9.145,9.11,9.125,572377.0
2024-08-23,9.12,9.12,9.1,9.12,182198.0
2024-08-26,9.145,9.145,9.125,9.145,115213.0
2024-08-27,9.125,9.135,9.11,9.11,224265.0
2024-08-28,9.135,9.135,9.12,9.12,224162.0
2024-08-29,9.11,9.135,9.11,9.125,128499.0
2024-08-30,9.12,9.12,9.1,9.11,136450.0
2024-09-02,9.09,9.1,9.07,9.08,377843.0
2024-09-03,9.09,9.1,9.07,9.1,148924.0
2024-09-04,9.135,9.145,9.125,9.125,149478.0
2024-09-05,9.185,9.185,9.155,9.175,123455.0
2024-09-06,9.175,9.215,9.175,9.195,280558.0
2024-09-09,9.185,9.205,9.175,9.205,79145.0
2024-09-10,9.225,9.225,9.205,9.205,82623.0
2024-09-11,9.235,9.28,9.235,9.25,141673.0
2024-09-12,9.26,9.26,9.235,9.25,88495.0
2024-09-13,9.25,9.25,9.245,9.245,70402.0
2024-09-16,9.26,9.26,9.245,9.245,91514.0
2024-09-17,9.26,9.28,9.26,9.28,84431.0
2024-09-18,9.27,9.27,9.245,9.25,143656.0
2024-09-19,9.225,9.225,9.195,9.205,106237.0
2024-09-20,9.235,9.235,9.215,9.215,109379.0
2024-09-23,9.185,9.215,9.185,9.185,136503.0
2024-09-24,9.195,9.215,9.185,9.185,126724.0
2024-09-25,9.205,9.225,9.195,9.215,101560.0
2024-09-26,9.195,9.205,9.175,9.175,104893.0
2024-09-27,9.165,9.185,9.165,9.185,79224.0
2024-09-30,9.21,9.21,9.19,9.19,95062.0
2024-10-01,9.19,9.2,9.18,9.19,172652.0
2024-10-02,9.24,9.24,9.19,9.2,1826692.0
2024-10-03,9.22,9.22,9.16,9.19,180054.0
2024-10-04,9.16,9.16,9.14,9.14,120046.0
2024-10-07,9.085,9.085,9.055,9.075,76324.0
2024-10-08,9.065,9.075,9.035,9.065,119617.0
2024-10-09,9.055,9.075,9.045,9.065,752001.0
2024-10-10,9.035,9.035,9.015,9.025,95574.0
2024-10-11,9.035,9.045,9.015,9.045,83750.0
2024-10-14,9.025,9.025,9.005,9.025,299617.0
2024-10-15,9.025,9.045,9.015,9.025,111241.0
2024-10-16,9.095,9.095,9.045,9.045,165892.0
2024-10-17,9.075,9.075,9.045,9.055,263755.0
2024-10-18,9.035,9.035,9.005,9.005,93651.0
2024-10-21,9.005,9.035,9.005,9.015,112608.0
2024-10-22,8.985,8.985,8.95,8.97,102008.0
2024-10-23,8.975,8.975,8.95,8.95,217505.0
2024-10-24,8.96,8.975,8.94,8.97,105613.0
2024-10-25,8.985,8.995,8.96,8.995,89971.0
2024-10-28,8.94,8.95,8.92,8.92,144661.0
2024-10-29,8.95,8.95,8.92,8.93,205565.0
2024-10-30,8.96,8.97,8.94,8.94,171525.0
2024-10-31,8.94,8.95,8.92,8.93,332245.0
2024-11-01,8.95,8.95,8.93,8.94,140890.0
2024-11-04,8.94,8.95,8.91,8.94,246768.0
2024-11-05,8.92,8.94,8.92,8.94,134532.0
2024-11-06,8.97,8.97,8.84,8.86,366647.0
2024-11-07,8.9,8.9,8.85,8.86,169952.0
2024-11-08,8.92,8.93,8.9,8.93,364427.0
2024-11-11,8.94,8.94,8.9,8.92,109514.0
2024-11-12,8.92,8.94,8.91,8.91,141389.0
2024-11-13,8.84,8.89,8.755,8.86,107864.0
2024-11-14,8.89,8.89,8.785,8.84,140027.0
2024-11-15,8.805,8.88,8.805,8.85,72594.0
2024-11-18,8.9,8.9,8.85,8.87,387544.0
2024-11-19,8.87,8.89,8.86,8.87,94443.0
2024-11-20,8.92,8.92,8.88,8.88,56285.0
2024-11-21,8.705,8.89,8.705,8.88,260691.0
2024-11-22,8.88,8.89,8.87,8.87,129574.0
2024-11-25,8.88,8.93,8.88,8.9,313589.0
2024-11-26,8.95,8.96,8.93,8.95,364048.0
2024-11-27,8.94,8.95,8.91,8.95,135408.0
2024-11-28,8.985,8.985,8.95,8.96,62418.0
2024-11-29,8.975,8.975,8.95,8.97,127078.0
2024-12-02,8.995,9.005,8.975,8.975,109677.0
2024-12-03,9.015,9.015,8.985,8.985,112812.0
2024-12-04,8.985,8.995,8.975,8.975,142711.0
2024-12-05,9.015,9.025,9.005,9.005,216901.0
2024-12-06,9.035,9.035,9.015,9.015,62349.0
2024-12-09,9.035,9.045,9.025,9.035,87570.0
2024-12-10,9.015,9.025,8.995,9.025,81825.0
2024-12-11,8.975,9.005,8.975,8.985,155369.0
2024-12-12,8.975,8.975,8.96,8.96,139751.0
2024-12-13,8.94,8.95,8.93,8.94,127815.0
2024-12-16,8.92,8.92,8.9,8.9,88426.0
2024-12-17,8.92,8.92,8.9,8.92,302779.0
2024-12-18,8.9,8.93,8.9,8.93,66323.0
2024-12-19,8.88,8.88,8.84,8.85,92500.0
2024-12-20,8.84,8.85,8.83,8.83,247784.0
2024-12-23,8.86,8.86,8.84,8.84,153118.0
2024-12-24,8.83,8.84,8.825,8.825,184636.0
2024-12-27,8.85,8.85,8.795,8.83,32996.0
2024-12-30,8.795,8.825,8.795,8.825,147504.0
2024-12-31,8.865,8.875,8.845,8.855,8749.0
2025-01-02,8.855,8.955,8.76,8.855,44581.0
2025-01-03,8.865,8.865,8.845,8.855,31483.0
2025-01-06,8.855,8.855,8.81,8.82,68501.0
2025-01-07,8.825,8.835,8.82,8.82,130803.0
2025-01-08,8.81,8.82,8.8,8.8,188365.0
2025-01-09,8.79,8.82,8.79,8.82,76263.0
2025-01-10,8.875,8.875,8.8,8.8,72645.0
2025-01-13,8.78,8.78,8.76,8.76,145401.0
2025-01-14,8.77,8.78,8.76,8.77,201174.0
2025-01-15,8.75,8.78,8.75,8.78,134406.0
2025-01-16,8.845,8.845,8.82,8.835,97934.0
2025-01-17,8.845,8.855,8.835,8.855,211961.0
2025-01-20,8.875,8.875,8.825,8.845,256686.0
2025-01-21,8.875,8.895,8.855,8.875,117100.0
2025-01-22,8.895,8.895,8.835,8.845,207537.0
2025-01-23,8.865,8.865,8.835,8.835,36333.0
2025-01-24,8.82,8.855,8.82,8.825,102451.0
2025-01-28,8.865,8.895,8.865,8.865,220356.0
2025-01-29,8.875,8.905,8.875,8.895,132284.0
2025-01-30,8.885,8.905,8.885,8.895,88244.0
2025-01-31,8.915,8.915,8.875,8.875,88908.0
2025-02-03,8.875,8.915,8.855,8.905,113553.0
2025-02-04,8.895,8.895,8.865,8.875,65458.0
2025-02-05,8.915,8.925,8.895,8.905,296320.0
2025-02-06,8.965,8.975,8.945,8.945,44074.0
2025-02-07,8.965,8.965,8.935,8.955,101901.0
2025-02-10,8.935,8.945,8.915,8.925,93377.0
2025-02-11,8.925,8.935,8.915,8.915,61457.0
2025-02-12,8.925,8.925,8.895,8.905,83109.0
2025-02-13,8.875,8.885,8.855,8.885,159965.0
2025-02-14,8.925,8.925,8.895,8.895,72166.0
2025-02-17,8.925,8.945,8.925,8.945,85336.0
2025-02-18,8.945,8.945,8.905,8.915,99886.0
2025-02-19,8.855,8.905,8.855,8.885,147468.0
2025-02-20,8.905,8.93,8.905,8.905,70682.0
2025-02-21,8.925,8.935,8.915,8.925,84172.0
2025-02-24,8.945,8.975,8.945,8.945,134706.0
2025-02-25,8.975,9.005,8.955,8.995,111021.0
2025-02-26,9.025,9.05,9.015,9.015,117533.0
2025-02-27,9.04,9.05,9.03,9.03,75122.0
2025-02-28,9.055,9.08,9.04,9.06,77594.0
2025-03-03,9.08,9.08,9.05,9.06,105447.0
2025-03-04,9.13,9.13,9.1,9.11,622345.0
2025-03-05,9.07,9.08,9.04,9.07,118671.0
2025-03-06,9.03,9.04,9.015,9.015,162161.0
2025-03-07,9.05,9.06,9.025,9.04,178484.0
2025-03-10,9.03,9.06,9.03,9.03,78342.0
2025-03-11,9.08,9.12,9.08,9.1,347902.0
2025-03-12,9.05,9.06,9.04,9.06,89247.0
2025-03-13,9.04,9.05,9.025,9.03,205230.0
2025-03-14,9.05,9.06,9.03,9.04,169340.0
2025-03-17,9.05,9.05,9.025,9.025,94613.0
2025-03-18,9.05,9.06,9.03,9.06,217616.0
2025-03-19,9.05,9.05,9.03,9.05,102061.0
2025-03-20,9.07,9.09,9.07,9.07,49506.0
2025-03-21,9.09,9.09,9.06,9.06,67238.0
2025-03-24,9.06,9.07,9.05,9.06,109045.0
2025-03-25,9.03,9.04,9.015,9.025,200904.0
2025-03-26,9.03,9.03,9.025,9.025,153159.0
2025-03-27,9.03,9.04,9.025,9.03,143158.0
2025-03-28,9.015,9.04,9.015,9.025,55275.0
2025-03-31,9.14,9.14,9.09,9.11,110906.0
2025-04-01,9.1,9.12,9.09,9.11,105302.0
2025-04-02,9.2,9.2,9.1,9.1,122971.0
2025-04-03,9.19,9.19,9.16,9.17,111783.0
2025-04-04,9.21,9.23,9.18,9.23,118818.0
2025-04-07,9.29,9.29,9.22,9.25,283896.0
2025-04-08,9.15,9.15,9.1,9.1,293927.0
2025-04-09,9.035,9.045,8.945,8.975,832325.0
2025-04-10,9.035,9.08,9.025,9.045,162056.0
2025-04-11,8.965,9.005,8.955,8.975,133847.0
2025-04-14,8.975,8.985,8.955,8.965,172620.0
2025-04-15,9.035,9.055,9.005,9.045,919422.0
2025-04-16,9.055,9.065,9.035,9.055,452141.0
2025-04-17,9.065,9.07,9.045,9.045,185029.0
2025-04-22,9.005,9.035,8.995,8.995,324661.0
2025-04-23,9.025,9.055,9.025,9.035,345279.0
2025-04-24,9.035,9.055,9.035,9.055,58620.0
2025-04-28,9.12,9.12,9.1,9.11,108801.0
2025-04-29,9.11,9.13,9.1,9.13,420225.0
2025-04-30,9.14,9.16,9.14,9.15,400621.0
2025-05-01,9.13,9.15,9.12,9.14,388366.0
2025-05-02,9.11,9.12,9.09,9.12,290344.0
2025-05-05,9.08,9.08,9.055,9.055,115226.0
2025-05-06,9.065,9.065,9.035,9.035,97043.0
2025-05-07,9.07,9.09,9.065,9.065,333086.0
2025-05-08,9.09,9.1,9.07,9.09,67581.0
2025-05-09,9.035,9.055,9.035,9.055,123611.0
2025-05-12,9.015,9.045,9.015,9.035,137769.0
2025-05-13,8.995,9.015,8.995,9.005,130699.0
2025-05-14,9.005,9.015,8.985,8.985,196598.0
2025-05-15,8.975,8.975,8.955,8.965,113608.0
2025-05-16,9.015,9.035,9.005,9.015,250801.0
2025-05-19,8.985,8.995,8.965,8.985,418052.0
2025-05-20,9.015,9.025,9.005,9.005,542275.0
2025-05-21,9.005,9.005,8.975,8.975,275786.0
2025-05-22,8.945,8.955,8.925,8.935,221651.0
2025-05-23,8.975,8.985,8.955,8.955,172110.0
2025-05-26,8.965,8.975,8.955,8.955,168659.0
2025-05-27,8.975,9.015,8.975,8.995,195545.0
2025-05-28,9.005,9.015,8.985,9.005,83812.0
2025-05-29,8.975,8.995,8.975,8.975,134593.0
2025-05-30,9.025,9.045,9.025,9.045,259888.0
2025-06-02,9.035,9.035,9.025,9.025,179317.0
2025-06-03,9.025,9.035,9.015,9.035,262036.0
2025-06-04,9.025,9.025,9.005,9.005,164643.0
2025-06-05,9.065,9.07,9.055,9.055,92280.0
2025-06-06,9.045,9.065,9.045,9.045,102315.0
2025-06-10,9.015,9.025,8.995,9.005,402677.0
2025-06-11,9.005,9.035,9.005,9.025,130095.0
2025-06-12,9.035,9.065,9.035,9.035,445598.0
2025-06-13,9.09,9.11,9.07,9.08,196964.0
2025-06-16,9.045,9.055,9.035,9.035,132530.0
2025-06-17,9.045,9.055,9.025,9.045,120425.0
2025-06-18,9.07,9.07,9.045,9.065,111758.0
2025-06-19,9.055,9.065,9.055,9.065,108526.0
2025-06-20,9.07,9.08,9.065,9.07,126461.0
2025-06-23,9.065,9.07,9.045,9.055,136484.0
2025-06-24,9.07,9.1,9.07,9.09,81403.0
2025-06-25,9.13,9.13,9.1,9.12,175383.0
2025-06-26,9.12,9.14,9.12,9.13,216696.0
2025-06-27,9.15,9.15,9.12,9.13,365948.0
2025-06-30,9.13,9.14,9.11,9.14,142450.0
2025-07-01,9.14,9.18,9.14,9.16,162399.0
2025-07-02,9.16,9.16,9.14,9.16,206253.0
2025-07-03,9.14,9.15,9.13,9.15,116849.0
2025-07-04,9.11,9.12,9.1,9.11,195065.0
2025-07-07,9.12,9.12,9.1,9.1,151089.0
2025-07-08,9.08,9.1,9.07,9.09,70793.0
2025-07-09,9.08,9.08,9.06,9.08,145590.0
2025-07-10,9.1,9.13,9.1,9.12,212463.0
2025-07-11,9.1,9.12,9.09,9.1,127969.0
2025-07-14,9.08,9.08,9.06,9.08,57070.0
2025-07-15,9.08,9.08,9.05,9.06,93488.0
2025-07-16,9.04,9.05,9.03,9.05,69703.0
2025-07-17,9.04,9.06,9.04,9.04,120428.0
2025-07-18,9.07,9.08,9.05,9.08,101085.0
2025-07-21,9.08,9.08,9.06,9.08,96770.0
2025-07-22,9.09,9.11,9.09,9.09,130171.0
2025-07-23,9.12,9.12,9.1,9.1,153166.0
2025-07-24,9.09,9.11,9.08,9.08,170396.0
2025-07-25,9.1,9.11,9.09,9.1,248393.0
2025-07-28,9.08,9.11,9.08,9.09,220614.0
2025-07-29,9.08,9.11,9.08,9.1,180091.0
2025-07-30,9.13,9.15,9.13,9.14,135399.0
2025-07-31,9.1,9.13,9.1,9.13,127733.0
2025-08-01,9.12,9.12,9.1,9.12,276285.0
2025-08-04,9.19,9.21,9.17,9.17,58845.0
2025-08-05,9.2,9.22,9.19,9.21,110486.0
2025-08-06,9.19,9.2,9.18,9.2,129315.0
2025-08-07,9.2,9.2,9.18,9.18,107874.0
2025-08-08,9.18,9.2,9.18,9.18,101865.0
2025-08-11,9.18,9.19,9.16,9.18,159106.0
2025-08-12,9.17,9.18,9.16,9.17,153133.0
2025-08-13,9.18,9.18,9.16,9.17,165309.0
2025-08-14,9.19,9.21,9.19,9.19,130795.0
2025-08-15,9.18,9.19,9.17,9.18,96489.0
2025-08-18,9.15,9.17,9.15,9.16,113979.0
2025-08-19,9.16,9.16,9.14,9.15,144459.0
2025-08-20,9.15,9.17,9.15,9.16,418732.0
2025-08-21,9.16,9.17,9.16,9.17,168689.0
2025-08-22,9.14,9.16,9.14,9.14,138632.0
2025-08-25,9.19,9.19,9.17,9.17,168779.0
2025-08-26,9.19,9.19,9.16,9.18,165166.0
2025-08-27,9.19,9.19,9.17,9.17,87665.0
2025-08-28,9.21,9.21,9.19,9.21,100372.0
2025-08-29,9.2,9.22,9.2,9.21,141813.0
2025-09-01,9.21,9.21,9.18,9.18,104194.0
2025-09-02,9.17,9.19,9.17,9.19,106689.0
2025-09-03,9.19,9.19,9.16,9.16,290748.0
2025-09-04,9.21,9.22,9.2,9.2,95505.0
2025-09-05,9.25,9.25,9.23,9.24,190442.0
2025-09-08,9.27,9.28,9.26,9.27,118733.0
2025-09-09,9.32,9.32,9.3,9.3,86746.0
2025-09-10,9.3,9.3,9.28,9.28,92689.0
2025-09-11,9.29,9.31,9.29,9.29,175173.0
2025-09-12,9.31,9.32,9.3,9.31,194903.0
2025-09-15,9.29,9.3,9.29,9.29,374502.0
2025-09-16,9.32,9.32,9.31,9.32,135807.0
2025-09-17,9.32,9.33,9.32,9.33,200159.0
2025-09-18,9.29,9.31,9.29,9.3,637626.0
2025-09-19,9.29,9.29,9.27,9.27,235999.0
2025-09-22,9.28,9.28,9.26,9.27,220116.0
2025-09-23,9.26,9.28,9.26,9.26,359500.0
2025-09-24,9.28,9.3,9.28,9.3,558576.0
2025-09-25,9.28,9.28,9.26,9.26,219111.0
2025-09-26,9.26,9.27,9.25,9.25,86964.0
2025-09-29,9.26,9.28,9.26,9.28,146672.0
2025-09-30,9.28,9.29,9.27,9.29,193451.0
2025-10-01,9.29,9.29,9.26,9.27,90355.0
2025-10-02,9.31,9.31,9.29,9.31,133009.0
2025-10-03,9.3,9.31,9.3,9.3,127587.0
2025-10-06,9.27,9.29,9.27,9.27,38825.0
2025-10-07,9.27,9.29,9.27,9.27,176328.0
2025-10-08,9.28,9.3,9.28,9.28,59657.0
2025-10-09,9.31,9.31,9.29,9.3,118942.0
2025-10-10,9.3,9.3,9.28,9.29,136279.0
2025-10-13,9.32,9.35,9.32,9.34,72175.0
2025-10-14,9.35,9.36,9.33,9.34,99047.0
2025-10-15,9.37,9.37,9.35,9.37,84412.0
2025-10-16,9.38,9.38,9.35,9.37,66077.0
2025-10-17,9.38,9.41,9.38,9.41,580015.0
2025-10-20,9.38,9.38,9.36,9.36,201848.0
2025-10-21,9.38,9.4,9.38,9.38,72045.0
2025-10-22,9.39,9.41,9.39,9.39,107583.0
2025-10-23,9.42,9.42,9.4,9.4,53460.0
2025-10-24,9.37,9.39,9.37,9.37,115368.0
2025-10-27,9.37,9.38,9.35,9.35,234678.0
2025-10-28,9.38,9.4,9.38,9.38,163021.0
2025-10-29,9.4,9.4,9.38,9.38,116324.0
2025-10-30,9.34,9.36,9.34,9.34,259017.0
2025-10-31,9.34,9.34,9.32,9.32,79601.0
2025-11-03,9.32,9.34,9.32,9.34,183246.0
2025-11-04,9.31,9.33,9.31,9.32,32343.0
2025-11-05,9.33,9.36,9.33,9.34,88109.0
2025-11-06,9.32,9.32,9.3,9.31,68415.0
2025-11-07,9.32,9.35,9.32,9.33,67618.0
2025-11-10,9.32,9.33,9.31,9.31,374769.0
2025-11-11,9.33,9.33,9.31,9.33,64676.0
2025-11-12,9.34,9.36,9.34,9.34,126214.0
2025-11-13,9.35,9.36,9.34,9.35,220941.0
2025-11-14,9.34,9.34,9.32,9.33,61329.0
2025-11-17,9.3,9.33,9.3,9.33,148399.0
2025-11-18,9.33,9.33,9.31,9.33,427634.0
2025-11-19,9.33,9.34,9.32,9.34,124884.0
2025-11-20,9.34,9.34,9.31,9.31,141898.0
2025-11-21,9.34,9.35,9.34,9.34,200406.0
2025-11-24,9.35,9.37,9.35,9.37,113499.0
2025-11-25,9.37,9.38,9.37,9.37,101105.0
2025-11-26,9.39,9.4,9.38,9.4,423237.0