Date,Open,High,Low,Close,Volume
2021-03-16,8.61,8.61,8.59,8.59,104323.0
2021-03-17,8.59,8.685,8.585,8.6,32779.0
2021-03-18,8.6,8.6,8.575,8.575,37529.0
2021-03-19,8.61,8.61,8.575,8.59,65902.0
2021-03-22,8.59,8.6,8.59,8.6,10500.0
2021-03-23,8.59,8.61,8.59,8.61,38673.0
2021-03-24,8.61,8.625,8.61,8.615,289300.0
2021-03-25,8.635,8.635,8.61,8.62,104114.0
2021-03-26,8.62,8.62,8.6,8.6,96310.0
2021-03-29,8.62,8.625,8.61,8.62,35117.0
2021-03-30,8.62,8.62,8.6,8.61,73886.0
2021-03-31,8.61,8.62,8.61,8.62,65500.0
2021-04-01,8.62,8.62,8.62,8.62,86490.0
2021-04-05,8.62,8.62,8.61,8.62,49545.0
2021-04-06,8.62,8.625,8.62,8.625,10037.0
2021-04-07,8.625,8.635,8.62,8.625,33925.0
2021-04-08,8.645,8.645,8.625,8.635,31066.0
2021-04-09,8.625,8.635,8.62,8.635,44961.0
2021-04-12,8.625,8.635,8.62,8.635,1776200.0
2021-04-13,8.635,8.635,8.63,8.635,21247.0
2021-04-14,8.625,8.635,8.61,8.61,154417.0
2021-04-15,8.62,8.625,8.61,8.625,417527.0
2021-04-16,8.635,8.635,8.62,8.635,35430.0
2021-04-19,8.635,8.635,8.62,8.625,27664.0
2021-04-20,8.99,8.99,8.62,8.635,78452.0
2021-04-21,8.625,8.625,8.62,8.625,51051.0
2021-04-22,8.63,8.635,8.625,8.625,42451.0
2021-04-23,8.635,8.635,8.625,8.635,106340.0
2021-04-26,8.635,8.635,8.625,8.635,273853.0
2021-04-27,8.635,8.635,8.625,8.625,48519.0
2021-04-28,8.635,8.635,8.625,8.625,100935.0
2021-04-29,8.645,8.655,8.625,8.635,94824.0
2021-04-30,8.645,8.645,8.625,8.635,38547.0
2021-05-03,8.635,8.645,8.625,8.635,31255.0
2021-05-04,8.655,8.655,8.62,8.635,89291.0
2021-05-05,8.635,8.635,8.62,8.635,46507.0
2021-05-06,8.645,8.645,8.635,8.645,35878.0
2021-05-07,8.645,8.645,8.635,8.645,76155.0
2021-05-10,8.645,8.66,8.645,8.655,84450.0
2021-05-11,8.645,8.655,8.635,8.635,85694.0
2021-05-12,8.635,8.635,8.62,8.62,130201.0
2021-05-13,8.635,8.635,8.61,8.62,66310.0
2021-05-14,8.635,8.635,8.62,8.635,289700.0
2021-05-17,8.625,8.635,8.625,8.635,33018.0
2021-05-18,8.635,8.635,8.625,8.63,106100.0
2021-05-19,8.635,8.645,8.625,8.635,83960.0
2021-05-20,8.635,8.635,8.625,8.635,67419.0
2021-05-21,8.635,8.685,8.625,8.685,71636.0
2021-05-25,8.645,8.655,8.635,8.645,56161.0
2021-05-26,8.66,8.66,8.645,8.655,207262.0
2021-05-27,8.655,8.655,8.635,8.645,148036.0
2021-05-28,8.65,8.65,8.64,8.65,155578.0
2021-05-31,8.65,8.65,8.64,8.645,63566.0
2021-06-01,8.65,8.65,8.64,8.65,72616.0
2021-06-02,8.665,8.665,8.64,8.65,88129.0
2021-06-03,8.66,8.66,8.64,8.645,106808.0
2021-06-04,8.64,8.66,8.64,8.66,89686.0
2021-06-07,8.66,8.66,8.65,8.66,165004.0
2021-06-08,8.65,8.66,8.65,8.65,415941.0
2021-06-09,8.66,8.66,8.65,8.66,123713.0
2021-06-10,8.66,8.66,8.64,8.65,434258.0
2021-06-11,8.65,8.66,8.65,8.65,117208.0
2021-06-14,8.665,8.665,8.65,8.66,93950.0
2021-06-15,8.66,8.66,8.65,8.66,90706.0
2021-06-16,8.65,8.66,8.63,8.64,121724.0
2021-06-17,8.64,8.65,8.625,8.64,91226.0
2021-06-18,8.63,8.635,8.625,8.63,69711.0
2021-06-21,8.63,8.63,8.625,8.63,80823.0
2021-06-22,8.63,8.65,8.625,8.64,152027.0
2021-06-23,8.63,8.63,8.615,8.625,175273.0
2021-06-24,8.625,8.63,8.625,8.625,50442.0
2021-06-25,8.63,8.64,8.625,8.625,93605.0
2021-06-28,8.63,8.63,8.625,8.63,49641.0
2021-06-29,8.64,8.64,8.62,8.63,80736.0
2021-06-30,8.63,8.64,8.62,8.63,106640.0
2021-07-02,8.64,8.64,8.62,8.63,51860.0
2021-07-05,8.63,8.63,8.62,8.63,52597.0
2021-07-06,8.63,8.64,8.62,8.63,177457.0
2021-07-07,8.62,8.64,8.62,8.64,54510.0
2021-07-08,8.645,8.645,8.63,8.64,61112.0
2021-07-09,8.64,8.64,8.63,8.63,26327.0
2021-07-12,8.62,8.64,8.62,8.64,99582.0
2021-07-13,8.64,8.64,8.625,8.63,107732.0
2021-07-14,8.64,8.645,8.62,8.64,170845.0
2021-07-15,8.61,8.645,8.61,8.63,46238.0
2021-07-16,8.64,8.645,8.64,8.645,46920.0
2021-07-19,8.655,8.655,8.63,8.645,82417.0
2021-07-20,8.645,8.655,8.64,8.655,116453.0
2021-07-21,8.655,8.655,8.645,8.655,78624.0
2021-07-22,8.655,8.655,8.64,8.655,102559.0
2021-07-23,8.665,8.665,8.645,8.655,44114.0
2021-07-26,8.655,8.655,8.645,8.655,103184.0
2021-07-27,8.665,8.665,8.645,8.665,47113.0
2021-07-28,8.655,8.665,8.64,8.665,57782.0
2021-07-29,8.65,8.66,8.64,8.66,68593.0
2021-07-30,8.675,8.675,8.64,8.66,46069.0
2021-08-03,8.64,8.67,8.64,8.67,85488.0
2021-08-04,8.64,8.67,8.64,8.66,29343.0
2021-08-05,8.66,8.66,8.64,8.65,53652.0
2021-08-06,8.64,8.64,8.635,8.64,56750.0
2021-08-09,8.635,8.65,8.625,8.65,76731.0
2021-08-10,8.64,8.64,8.635,8.635,32166.0
2021-08-11,8.64,8.65,8.635,8.65,41156.0
2021-08-12,8.65,8.65,8.635,8.635,35064.0
2021-08-13,8.635,8.65,8.635,8.65,42617.0
2021-08-16,8.67,8.67,8.635,8.66,109862.0
2021-08-17,8.66,8.66,8.65,8.66,27653.0
2021-08-18,8.66,8.66,8.65,8.66,70233.0
2021-08-19,8.66,8.66,8.65,8.66,24141.0
2021-08-20,8.66,8.66,8.65,8.66,26433.0
2021-08-23,8.65,8.66,8.65,8.66,31214.0
2021-08-24,8.635,8.66,8.635,8.64,33453.0
2021-08-25,8.66,8.66,8.65,8.66,23225.0
2021-08-26,8.66,8.66,8.65,8.66,69511.0
2021-08-27,8.66,8.66,8.65,8.66,124089.0
2021-08-30,8.67,8.67,8.66,8.67,49293.0
2021-08-31,8.655,8.67,8.655,8.66,31865.0
2021-09-01,8.67,8.67,8.655,8.67,137643.0
2021-09-02,8.68,8.68,8.66,8.675,64510.0
2021-09-03,8.68,8.69,8.66,8.67,14011.0
2021-09-07,8.67,8.68,8.66,8.67,33202.0
2021-09-08,8.68,8.68,8.67,8.67,26176.0
2021-09-09,8.68,8.68,8.67,8.67,113357.0
2021-09-10,8.68,8.68,8.66,8.67,78603.0
2021-09-13,8.67,8.68,8.66,8.68,35427.0
2021-09-14,8.69,8.69,8.67,8.68,111477.0
2021-09-15,8.68,8.68,8.67,8.67,46513.0
2021-09-16,8.68,8.68,8.655,8.665,68682.0
2021-09-17,8.66,8.66,8.655,8.66,24731.0
2021-09-20,8.655,8.67,8.645,8.66,56139.0
2021-09-21,8.67,8.67,8.655,8.66,64792.0
2021-09-22,8.67,8.67,8.66,8.67,124561.0
2021-09-23,8.66,8.66,8.655,8.655,22907.0
2021-09-24,8.655,8.655,8.645,8.655,19884.0
2021-09-27,8.655,8.655,8.635,8.645,58797.0
2021-09-28,8.655,8.655,8.625,8.645,73108.0
2021-09-29,8.655,8.655,8.635,8.635,33148.0
2021-09-30,8.635,8.635,8.635,8.635,26370.0
2021-10-01,8.645,8.645,8.625,8.635,86190.0
2021-10-04,8.635,8.655,8.625,8.635,43145.0
2021-10-05,8.635,8.645,8.635,8.645,49730.0
2021-10-06,8.655,8.655,8.645,8.655,22665.0
2021-10-07,8.645,8.645,8.635,8.645,54036.0
2021-10-08,8.635,8.635,8.61,8.625,39152.0
2021-10-12,8.62,8.62,8.6,8.62,61950.0
2021-10-13,8.6,8.62,8.6,8.61,36620.0
2021-10-14,8.62,8.62,8.59,8.61,54869.0
2021-10-15,8.625,8.625,8.61,8.61,96140.0
2021-10-18,8.585,8.6,8.585,8.585,128447.0
2021-10-19,8.61,8.61,8.585,8.59,58067.0
2021-10-20,8.59,8.61,8.59,8.61,15262.0
2021-10-21,8.6,8.6,8.575,8.575,107198.0
2021-10-22,8.59,8.59,8.575,8.575,27805.0
2021-10-25,8.6,8.6,8.585,8.59,47434.0
2021-10-26,8.585,8.59,8.585,8.59,50144.0
2021-10-27,8.59,8.59,8.54,8.565,35589.0
2021-10-28,8.55,8.575,8.53,8.555,63106.0
2021-10-29,8.565,8.565,8.55,8.55,71024.0
2021-11-01,8.555,8.555,8.54,8.55,73446.0
2021-11-02,8.565,8.565,8.555,8.565,93587.0
2021-11-03,8.54,8.565,8.54,8.55,79175.0
2021-11-04,8.585,8.585,8.565,8.575,30908.0
2021-11-05,8.585,8.59,8.575,8.59,28026.0
2021-11-08,8.59,8.59,8.575,8.585,31183.0
2021-11-09,8.555,8.59,8.555,8.585,119064.0
2021-11-10,8.585,8.585,8.565,8.565,40771.0
2021-11-11,8.565,8.575,8.555,8.555,29617.0
2021-11-12,8.575,8.575,8.555,8.575,101576.0
2021-11-15,8.555,8.575,8.555,8.575,42271.0
2021-11-16,8.565,8.565,8.55,8.555,32433.0
2021-11-17,8.565,8.565,8.55,8.555,46752.0
2021-11-18,8.555,8.565,8.555,8.565,42558.0
2021-11-19,8.585,8.585,8.555,8.565,39155.0
2021-11-22,8.565,8.565,8.55,8.55,38173.0
2021-11-23,8.55,8.55,8.53,8.54,97933.0
2021-11-24,8.53,8.54,8.53,8.53,11209.0
2021-11-25,8.54,8.55,8.54,8.54,28706.0
2021-11-26,8.565,8.565,8.54,8.54,44128.0
2021-11-29,8.575,8.575,8.54,8.55,58674.0
2021-11-30,8.585,8.585,8.54,8.555,45885.0
2021-12-01,8.55,8.55,8.53,8.55,65565.0
2021-12-02,8.565,8.565,8.55,8.555,9894.0
2021-12-03,8.555,8.555,8.53,8.53,21840.0
2021-12-06,8.55,8.55,8.53,8.54,23231.0
2021-12-07,8.53,8.54,8.52,8.53,44330.0
2021-12-08,8.52,8.55,8.52,8.53,50504.0
2021-12-09,8.55,8.565,8.54,8.565,46540.0
2021-12-10,8.575,8.575,8.55,8.575,62418.0
2021-12-13,8.565,8.59,8.565,8.59,39613.0
2021-12-14,8.585,8.59,8.565,8.585,31417.0
2021-12-15,8.59,8.59,8.565,8.575,70968.0
2021-12-16,8.6,8.6,8.585,8.585,30515.0
2021-12-17,8.575,8.6,8.575,8.585,23782.0
2021-12-20,8.585,8.61,8.575,8.575,29445.0
2021-12-21,8.575,8.585,8.565,8.585,33810.0
2021-12-22,8.585,8.585,8.565,8.585,15881.0
2021-12-23,8.59,8.59,8.565,8.585,60680.0
2021-12-24,8.55,8.59,8.55,8.585,16309.0
2021-12-29,8.595,8.595,8.565,8.565,37606.0
2021-12-30,8.575,8.585,8.575,8.575,12215.0
2021-12-31,8.575,8.595,8.575,8.575,29214.0
2022-01-04,8.575,8.6,8.56,8.56,25936.0
2022-01-05,8.585,8.585,8.55,8.56,32119.0
2022-01-06,8.53,8.56,8.53,8.56,7423.0
2022-01-07,8.575,8.575,8.54,8.565,42635.0
2022-01-10,8.55,8.55,8.525,8.55,28547.0
2022-01-11,8.56,8.56,8.53,8.55,38903.0
2022-01-12,8.56,8.56,8.53,8.53,22563.0
2022-01-13,8.54,8.55,8.53,8.55,26786.0
2022-01-14,8.55,8.55,8.525,8.525,33550.0
2022-01-17,8.54,8.54,8.505,8.525,31060.0
2022-01-18,8.525,8.525,8.495,8.505,31918.0
2022-01-19,8.505,8.515,8.49,8.515,23114.0
2022-01-20,8.515,8.515,8.495,8.505,74961.0
2022-01-21,8.49,8.515,8.49,8.515,42603.0
2022-01-24,8.515,8.515,8.495,8.495,12675.0
2022-01-25,8.515,8.515,8.49,8.49,53393.0
2022-01-26,8.515,8.53,8.49,8.505,209107.0
2022-01-27,8.56,8.56,8.49,8.49,36094.0
2022-01-28,8.565,8.57,8.485,8.5,24612.0
2022-01-31,8.455,8.49,8.455,8.49,29768.0
2022-02-01,8.5,8.5,8.475,8.5,34379.0
2022-02-02,8.51,8.52,8.49,8.5,15984.0
2022-02-03,8.51,8.51,8.485,8.485,43183.0
2022-02-04,8.49,8.49,8.465,8.465,197303.0
2022-02-07,8.49,8.49,8.465,8.475,47885.0
2022-02-08,8.475,8.485,8.465,8.475,42365.0
2022-02-09,8.49,8.49,8.475,8.475,11955.0
2022-02-10,8.49,8.49,8.44,8.44,80469.0
2022-02-11,8.455,8.455,8.42,8.45,275070.0
2022-02-14,8.415,8.44,8.415,8.43,23674.0
2022-02-15,8.45,8.45,8.43,8.44,32430.0
2022-02-16,8.43,8.44,8.42,8.44,29877.0
2022-02-17,8.455,8.455,8.42,8.45,79980.0
2022-02-18,8.45,8.45,8.44,8.45,24750.0
2022-02-22,8.44,8.45,8.43,8.45,55042.0
2022-02-23,8.455,8.455,8.415,8.43,25307.0
2022-02-24,8.415,8.42,8.405,8.415,3041.0
2022-02-25,8.44,8.44,8.415,8.425,13775.0
2022-02-28,8.455,8.455,8.43,8.44,10556.0
2022-03-01,8.485,8.485,8.455,8.475,55304.0
2022-03-02,8.475,8.475,8.44,8.45,5483.0
2022-03-03,8.45,8.45,8.43,8.45,11339.0
2022-03-04,8.455,8.455,8.44,8.455,6935.0
2022-03-07,8.455,8.455,8.415,8.415,40385.0
2022-03-08,8.43,8.43,8.385,8.395,64692.0
2022-03-09,8.395,8.415,8.385,8.395,5688.0
2022-03-10,8.385,8.415,8.38,8.385,20556.0
2022-03-11,8.385,8.385,8.37,8.38,5175.0
2022-03-14,8.38,8.38,8.34,8.34,35899.0
2022-03-15,8.34,8.35,8.335,8.335,23850.0
2022-03-16,8.315,8.35,8.315,8.325,18410.0
2022-03-17,8.335,8.35,8.335,8.335,32116.0
2022-03-18,8.34,8.35,8.34,8.34,15491.0
2022-03-21,8.34,8.35,8.305,8.325,28927.0
2022-03-22,8.325,8.325,8.3,8.305,23793.0
2022-03-23,8.315,8.315,8.3,8.315,21359.0
2022-03-24,8.315,8.315,8.29,8.3,50635.0
2022-03-25,8.315,8.315,8.255,8.265,32635.0
2022-03-28,8.27,8.27,8.255,8.255,29081.0
2022-03-29,8.27,8.28,8.265,8.265,20982.0
2022-03-30,8.275,8.29,8.275,8.285,13541.0
2022-03-31,8.33,8.33,8.285,8.285,9639.0
2022-04-01,8.3,8.3,8.265,8.275,24829.0
2022-04-04,8.29,8.3,8.275,8.29,27492.0
2022-04-05,8.29,8.29,8.265,8.275,54185.0
2022-04-06,8.275,8.275,8.25,8.265,20950.0
2022-04-07,8.285,8.285,8.265,8.285,20836.0
2022-04-08,8.255,8.265,8.24,8.25,87366.0
2022-04-11,8.265,8.265,8.24,8.245,18731.0
2022-04-12,8.24,8.265,8.24,8.265,26510.0
2022-04-13,8.29,8.29,8.255,8.265,44560.0
2022-04-14,8.24,8.265,8.24,8.255,15244.0
2022-04-18,8.255,8.255,8.23,8.24,12908.0
2022-04-19,8.22,8.24,8.205,8.205,47667.0
2022-04-20,8.205,8.215,8.195,8.205,53277.0
2022-04-21,8.215,8.215,8.185,8.185,24024.0
2022-04-22,8.195,8.195,8.16,8.185,32617.0
2022-04-25,8.17,8.215,8.16,8.175,47685.0
2022-04-26,8.17,8.22,8.17,8.22,24439.0
2022-04-27,8.24,8.24,8.185,8.185,64032.0
2022-04-28,8.235,8.235,8.21,8.21,23919.0
2022-04-29,8.18,8.2,8.17,8.17,22642.0
2022-05-02,8.1,8.19,8.1,8.165,87979.0
2022-05-03,8.2,8.2,8.165,8.17,33999.0
2022-05-04,8.18,8.19,8.155,8.19,20677.0
2022-05-05,8.17,8.2,8.165,8.175,32732.0
2022-05-06,8.18,8.19,8.165,8.165,10845.0
2022-05-09,8.2,8.2,8.17,8.18,36104.0
2022-05-10,8.17,8.21,8.17,8.17,10597.0
2022-05-11,8.2,8.2,8.17,8.17,6490.0
2022-05-12,8.165,8.215,8.165,8.21,18407.0
2022-05-13,8.21,8.215,8.19,8.21,10626.0
2022-05-16,8.225,8.225,8.21,8.21,19220.0
2022-05-17,8.21,8.21,8.17,8.17,52418.0
2022-05-18,8.17,8.19,8.155,8.17,27745.0
2022-05-19,8.155,8.19,8.155,8.19,18649.0
2022-05-20,8.165,8.2,8.165,8.2,27895.0
2022-05-24,8.2,8.22,8.2,8.2,23700.0
2022-05-25,8.225,8.225,8.21,8.21,75048.0
2022-05-26,8.215,8.245,8.215,8.235,42992.0
2022-05-27,8.225,8.235,8.215,8.215,18415.0
2022-05-30,8.21,8.23,8.21,8.23,17110.0
2022-05-31,8.2,8.22,8.2,8.21,45897.0
2022-06-01,8.175,8.21,8.175,8.175,10738.0
2022-06-02,8.165,8.185,8.165,8.175,13132.0
2022-06-03,8.175,8.175,8.155,8.165,6602.0
2022-06-06,8.165,8.165,8.13,8.13,41008.0
2022-06-07,8.155,8.155,8.13,8.14,17774.0
2022-06-08,8.12,8.14,8.12,8.12,21300.0
2022-06-09,8.14,8.14,8.12,8.14,19240.0
2022-06-10,8.095,8.12,8.085,8.085,30357.0
2022-06-13,8.085,8.085,8.04,8.085,25031.0
2022-06-14,8.075,8.075,8.025,8.025,71056.0
2022-06-15,8.04,8.075,8.04,8.065,24996.0
2022-06-16,8.065,8.085,8.06,8.085,42554.0
2022-06-17,8.03,8.085,8.03,8.075,9543.0
2022-06-20,8.06,8.085,8.06,8.075,13872.0
2022-06-21,8.065,8.085,8.06,8.075,18528.0
2022-06-22,8.075,8.095,8.065,8.09,15131.0
2022-06-23,8.105,8.13,8.105,8.12,31610.0
2022-06-24,8.105,8.14,8.105,8.12,11412.0
2022-06-27,8.12,8.12,8.095,8.105,40838.0
2022-06-28,8.085,8.12,8.085,8.11,31802.0
2022-06-29,8.095,8.135,8.095,8.115,15648.0
2022-06-30,8.125,8.15,8.125,8.135,15980.0
2022-07-04,8.14,8.15,8.14,8.15,13936.0
2022-07-05,8.135,8.17,8.135,8.16,29084.0
2022-07-06,8.15,8.16,8.135,8.15,17644.0
2022-07-07,8.16,8.16,8.125,8.14,12943.0
2022-07-08,8.105,8.125,8.105,8.125,3146.0
2022-07-11,8.125,8.14,8.125,8.125,6359.0
2022-07-12,8.125,8.16,8.125,8.14,12565.0
2022-07-13,8.125,8.14,8.115,8.14,27194.0
2022-07-14,8.105,8.135,8.105,8.125,11831.0
2022-07-15,8.115,8.15,8.115,8.14,11284.0
2022-07-18,8.135,8.15,8.135,8.14,38457.0
2022-07-19,8.14,8.15,8.135,8.135,25681.0
2022-07-20,8.14,8.16,8.135,8.14,17661.0
2022-07-21,8.14,8.18,8.14,8.17,24811.0
2022-07-22,8.205,8.205,8.185,8.195,3500.0
2022-07-25,8.185,8.205,8.185,8.195,22390.0
2022-07-26,8.185,8.205,8.185,8.195,21231.0
2022-07-27,8.16,8.225,8.16,8.225,20498.0
2022-07-28,8.225,8.255,8.225,8.235,24156.0
2022-07-29,8.235,8.265,8.225,8.235,45898.0
2022-08-02,8.245,8.245,8.22,8.225,15704.0
2022-08-03,8.2,8.21,8.19,8.19,12009.0
2022-08-04,8.175,8.225,8.165,8.225,12490.0
2022-08-05,8.2,8.2,8.185,8.2,21667.0
2022-08-08,8.185,8.22,8.185,8.22,11467.0
2022-08-09,8.19,8.21,8.19,8.21,16111.0
2022-08-10,8.22,8.245,8.22,8.225,11057.0
2022-08-11,8.235,8.255,8.2,8.21,12585.0
2022-08-12,8.245,8.255,8.21,8.22,5301.0
2022-08-15,8.27,8.27,8.22,8.225,27284.0
2022-08-16,8.19,8.21,8.185,8.21,22641.0
2022-08-17,8.185,8.2,8.185,8.19,186158.0
2022-08-18,8.185,8.2,8.185,8.2,11710.0
2022-08-19,8.2,8.2,8.175,8.175,1010.0
2022-08-22,8.19,8.19,8.155,8.165,20576.0
2022-08-23,8.145,8.175,8.14,8.165,15255.0
2022-08-24,8.145,8.165,8.14,8.145,11017.0
2022-08-25,8.165,8.165,8.145,8.145,31523.0
2022-08-26,8.155,8.175,8.145,8.145,5750.0
2022-08-29,8.13,8.155,8.13,8.145,17192.0
2022-08-30,8.14,8.15,8.13,8.13,8423.0
2022-08-31,8.13,8.14,8.13,8.13,6324.0
2022-09-01,8.13,8.14,8.125,8.14,20396.0
2022-09-02,8.13,8.15,8.13,8.14,5816.0
2022-09-06,8.13,8.15,8.13,8.14,1357522.0
2022-09-07,8.13,8.16,8.13,8.15,9414.0
2022-09-08,8.14,8.16,8.13,8.14,5917.0
2022-09-09,8.17,8.17,8.14,8.15,14188.0
2022-09-12,8.15,8.17,8.14,8.15,24711.0
2022-09-13,8.14,8.14,8.125,8.125,79391.0
2022-09-14,8.15,8.15,8.125,8.13,4542.0
2022-09-15,8.125,8.13,8.115,8.115,7382.0
2022-09-16,8.115,8.13,8.115,8.13,7466.0
2022-09-19,8.085,8.13,8.085,8.125,19930.0
2022-09-20,8.125,8.14,8.125,8.13,17149.0
2022-09-21,8.16,8.16,8.125,8.13,39946.0
2022-09-22,8.095,8.14,8.095,8.125,24094.0
2022-09-23,8.13,8.13,8.095,8.095,33900.0
2022-09-26,8.115,8.115,8.095,8.105,16100.0
2022-09-27,8.095,8.105,8.08,8.08,26895.0
2022-09-28,8.09,8.125,8.09,8.115,15816.0
2022-09-29,8.11,8.115,8.07,8.08,25524.0
2022-09-30,8.09,8.115,8.09,8.1,8661.0
2022-10-03,8.115,8.125,8.1,8.115,8550.0
2022-10-04,8.125,8.145,8.11,8.11,35778.0
2022-10-05,8.11,8.125,8.08,8.08,62864.0
2022-10-06,8.08,8.09,8.065,8.08,25242.0
2022-10-07,8.07,8.07,8.045,8.055,42156.0
2022-10-11,8.055,8.07,8.045,8.045,26413.0
2022-10-12,8.065,8.065,8.045,8.055,20168.0
2022-10-13,8.045,8.07,8.035,8.045,74037.0
2022-10-14,8.035,8.055,8.01,8.035,4122.0
2022-10-17,8.025,8.065,8.025,8.065,35545.0
2022-10-18,8.08,8.08,8.055,8.055,13310.0
2022-10-19,8.025,8.055,8.025,8.025,24050.0
2022-10-20,8.02,8.025,7.99,8.0,27385.0
2022-10-21,8.02,8.02,8.0,8.01,8500.0
2022-10-24,8.01,8.03,8.01,8.025,24584.0
2022-10-25,8.055,8.055,8.025,8.025,15081.0
2022-10-26,8.035,8.1,8.035,8.08,45091.0
2022-10-27,8.115,8.115,8.09,8.115,12236.0
2022-10-28,8.095,8.105,8.095,8.105,8352.0
2022-10-31,8.105,8.105,8.085,8.105,34513.0
2022-11-01,8.13,8.14,8.085,8.105,30552.0
2022-11-02,8.095,8.125,8.085,8.085,16312.0
2022-11-03,8.095,8.095,8.07,8.07,32076.0
2022-11-04,8.04,8.07,8.04,8.06,34075.0
2022-11-07,8.05,8.05,8.035,8.05,8663.0
2022-11-08,8.015,8.06,8.015,8.06,53768.0
2022-11-09,8.05,8.08,8.05,8.07,44710.0
2022-11-10,8.08,8.16,8.08,8.125,30617.0
2022-11-11,8.13,8.14,8.115,8.115,14350.0
2022-11-14,8.125,8.15,8.125,8.125,37568.0
2022-11-15,8.13,8.15,8.125,8.15,18096.0
2022-11-16,8.13,8.15,8.13,8.14,27863.0
2022-11-17,8.13,8.15,8.125,8.125,96632.0
2022-11-18,8.15,8.15,8.125,8.13,38648.0
2022-11-21,8.13,8.15,8.13,8.13,32070.0
2022-11-22,8.14,8.14,8.14,8.14,24378.0
2022-11-23,8.14,8.17,8.14,8.17,57934.0
2022-11-24,8.17,8.175,8.16,8.175,108325.0
2022-11-25,8.185,8.195,8.17,8.185,59094.0
2022-11-28,8.185,8.205,8.175,8.185,49419.0
2022-11-29,8.175,8.21,8.175,8.185,27522.0
2022-11-30,8.185,8.2,8.165,8.19,10790.0
2022-12-01,8.22,8.24,8.22,8.24,39683.0
2022-12-02,8.2,8.245,8.19,8.245,31580.0
2022-12-05,8.255,8.255,8.23,8.23,14160.0
2022-12-06,8.24,8.245,8.23,8.23,136080.0
2022-12-07,8.255,8.255,8.23,8.23,18808.0
2022-12-08,8.23,8.255,8.23,8.24,37700.0
2022-12-09,8.24,8.245,8.23,8.24,16400.0
2022-12-12,8.24,8.265,8.23,8.235,7110.0
2022-12-13,8.265,8.275,8.255,8.255,19121.0
2022-12-14,8.275,8.285,8.265,8.275,9300.0
2022-12-15,8.275,8.285,8.275,8.275,40975.0
2022-12-16,8.265,8.285,8.265,8.275,28570.0
2022-12-19,8.29,8.29,8.285,8.285,19200.0
2022-12-20,8.285,8.285,8.255,8.265,23300.0
2022-12-21,8.275,8.275,8.255,8.255,9470.0
2022-12-22,8.255,8.265,8.23,8.23,30445.0
2022-12-23,8.23,8.23,8.2,8.2,20679.0
2022-12-28,8.23,8.23,8.2,8.21,30300.0
2022-12-29,8.205,8.225,8.205,8.215,8900.0
2022-12-30,8.185,8.215,8.185,8.195,2056.0
2023-01-03,8.27,8.27,8.215,8.215,7502.0
2023-01-04,8.225,8.25,8.225,8.225,44701.0
2023-01-05,8.195,8.225,8.195,8.215,16485.0
2023-01-06,8.195,8.24,8.195,8.225,7773.0
2023-01-09,8.23,8.26,8.23,8.25,25089.0
2023-01-10,8.24,8.25,8.23,8.24,18510.0
2023-01-11,8.26,8.275,8.25,8.27,31175.0
2023-01-12,8.27,8.305,8.26,8.305,48185.0
2023-01-13,8.325,8.325,8.295,8.305,16345.0
2023-01-16,8.305,8.33,8.305,8.33,32740.0
2023-01-17,8.315,8.34,8.315,8.325,31035.0
2023-01-18,8.35,8.37,8.34,8.36,33106.0
2023-01-19,8.36,8.37,8.35,8.37,21130.0
2023-01-20,8.33,8.35,8.33,8.35,25955.0
2023-01-23,8.325,8.35,8.325,8.34,59287.0
2023-01-24,8.33,8.36,8.33,8.36,76712.0
2023-01-25,8.35,8.375,8.35,8.375,42139.0
2023-01-26,8.36,8.375,8.35,8.35,34250.0
2023-01-27,8.34,8.36,8.34,8.36,25700.0
2023-01-30,8.365,8.365,8.335,8.355,32634.0
2023-01-31,8.335,8.365,8.335,8.355,46763.0
2023-02-01,8.355,8.375,8.335,8.365,44531.0
2023-02-02,8.39,8.4,8.38,8.38,31484.0
2023-02-03,8.4,8.4,8.365,8.365,31900.0
2023-02-06,8.38,8.38,8.335,8.335,30550.0
2023-02-07,8.335,8.345,8.325,8.335,52779.0
2023-02-08,8.365,8.375,8.345,8.375,42375.0
2023-02-09,8.365,8.375,8.335,8.355,156535.0
2023-02-10,8.325,8.325,8.32,8.325,10178.0
2023-02-13,8.32,8.325,8.31,8.325,21700.0
2023-02-14,8.3,8.325,8.29,8.32,20000.0
2023-02-15,8.29,8.3,8.28,8.29,33400.0
2023-02-16,8.29,8.31,8.29,8.29,37650.0
2023-02-17,8.29,8.32,8.29,8.29,30395.0
2023-02-21,8.31,8.31,8.275,8.275,34196.0
2023-02-22,8.275,8.3,8.275,8.285,11321.0
2023-02-23,8.275,8.31,8.275,8.31,33375.0
2023-02-24,8.265,8.29,8.265,8.275,70400.0
2023-02-27,8.265,8.305,8.265,8.295,21396.0
2023-02-28,8.275,8.31,8.275,8.31,25716.0
2023-03-01,8.31,8.31,8.275,8.275,9810.0
2023-03-02,8.295,8.295,8.275,8.295,24245.0
2023-03-03,8.285,8.31,8.285,8.31,10791.0
2023-03-06,8.31,8.32,8.3,8.3,10226.0
2023-03-07,8.275,8.33,8.275,8.295,6645.0
2023-03-08,8.295,8.33,8.295,8.305,19998.0
2023-03-09,8.33,8.35,8.31,8.35,20405.0
2023-03-10,8.32,8.385,8.32,8.385,24667.0
2023-03-13,8.395,8.46,8.395,8.43,10569.0
2023-03-14,8.46,8.46,8.385,8.395,80740.0
2023-03-15,8.365,8.45,8.365,8.42,14312.0
2023-03-16,8.36,8.42,8.36,8.385,6225.0
2023-03-17,8.42,8.43,8.375,8.405,14968.0
2023-03-20,8.385,8.42,8.375,8.395,54480.0
2023-03-21,8.36,8.385,8.36,8.375,3471.0
2023-03-22,8.36,8.42,8.36,8.41,10445.0
2023-03-23,8.395,8.42,8.385,8.41,348257.0
2023-03-24,8.42,8.42,8.405,8.405,36800.0
2023-03-27,8.385,8.395,8.36,8.36,18395.0
2023-03-28,8.35,8.365,8.34,8.34,11492.0
2023-03-29,8.32,8.365,8.32,8.32,45738.0
2023-03-30,8.34,8.36,8.34,8.36,7255.0
2023-03-31,8.34,8.36,8.34,8.355,5260.0
2023-04-03,8.34,8.395,8.34,8.385,12025.0
2023-04-04,8.405,8.425,8.395,8.405,19374.0
2023-04-05,8.415,8.44,8.405,8.415,18250.0
2023-04-06,8.425,8.425,8.395,8.395,13807.0
2023-04-10,8.405,8.415,8.37,8.385,32610.0
2023-04-11,8.37,8.385,8.36,8.37,10104.0
2023-04-12,8.375,8.385,8.36,8.375,27836.0
2023-04-13,8.405,8.405,8.37,8.385,7871.0
2023-04-14,8.36,8.37,8.35,8.36,9580.0
2023-04-17,8.37,8.37,8.35,8.37,9700.0
2023-04-18,8.37,8.375,8.37,8.375,21300.0
2023-04-19,8.35,8.36,8.35,8.35,11050.0
2023-04-20,8.37,8.375,8.37,8.37,8400.0
2023-04-21,8.375,8.395,8.37,8.37,900.0
2023-04-24,8.425,8.425,8.385,8.385,17326.0
2023-04-25,8.405,8.44,8.405,8.43,6880.0
2023-04-26,8.43,8.44,8.415,8.415,9535.0
2023-04-27,8.4,8.41,8.39,8.4,7400.0
2023-04-28,8.38,8.43,8.38,8.42,11448.0
2023-05-01,8.4,8.41,8.39,8.39,3600.0
2023-05-02,8.43,8.445,8.42,8.43,26765.0
2023-05-03,8.445,8.455,8.43,8.455,18200.0
2023-05-04,8.455,8.485,8.445,8.465,11709.0
2023-05-05,8.445,8.445,8.42,8.42,12930.0
2023-05-08,8.4,8.43,8.4,8.4,9410.0
2023-05-09,8.44,8.44,8.41,8.41,5299.0
2023-05-10,8.4,8.44,8.4,8.43,13700.0
2023-05-11,8.445,8.455,8.44,8.44,26400.0
2023-05-12,8.44,8.445,8.42,8.43,10550.0
2023-05-15,8.44,8.44,8.41,8.41,21438.0
2023-05-16,8.44,8.44,8.375,8.375,34234.0
2023-05-17,8.4,8.4,8.355,8.365,3750.0
2023-05-18,8.365,8.375,8.345,8.355,36175.0
2023-05-19,8.38,8.38,8.355,8.365,10355.0
2023-05-23,8.345,8.365,8.345,8.355,5200.0
2023-05-24,8.365,8.38,8.335,8.335,10369.0
2023-05-25,8.355,8.355,8.335,8.345,18000.0
2023-05-26,8.355,8.355,8.32,8.33,5820.0
2023-05-29,8.325,8.345,8.32,8.32,8600.0
2023-05-30,8.335,8.345,8.33,8.335,26500.0
2023-05-31,8.365,8.365,8.345,8.345,20795.0
2023-06-01,8.355,8.375,8.355,8.355,11491.0
2023-06-02,8.375,8.375,8.345,8.35,11449.0
2023-06-05,8.335,8.365,8.335,8.35,6151.0
2023-06-06,8.335,8.355,8.335,8.355,13244.0
2023-06-07,8.335,8.345,8.3,8.31,29800.0
2023-06-08,8.32,8.335,8.32,8.335,37600.0
2023-06-09,8.31,8.335,8.31,8.335,10300.0
2023-06-12,8.33,8.345,8.33,8.345,17177.0
2023-06-13,8.335,8.345,8.31,8.31,25700.0
2023-06-14,8.345,8.345,8.32,8.32,11898.0
2023-06-15,8.33,8.355,8.33,8.355,21355.0
2023-06-16,8.33,8.345,8.32,8.33,11100.0
2023-06-19,8.31,8.335,8.31,8.335,27665.0
2023-06-20,8.33,8.345,8.33,8.335,9134.0
2023-06-21,8.345,8.345,8.275,8.32,6915.0
2023-06-22,8.31,8.32,8.3,8.31,7100.0
2023-06-23,8.31,8.32,8.3,8.32,7766.0
2023-06-26,8.33,8.335,8.32,8.32,11100.0
2023-06-27,8.33,8.345,8.32,8.32,10300.0
2023-06-28,8.355,8.355,8.33,8.345,93178.0
2023-06-29,8.325,8.37,8.315,8.37,2300.0
2023-06-30,8.315,8.35,8.315,8.34,5300.0
2023-07-04,8.325,8.34,8.315,8.335,8400.0
2023-07-05,8.34,8.35,8.325,8.34,36085.0
2023-07-06,8.295,8.315,8.295,8.295,21432.0
2023-07-07,8.305,8.315,8.285,8.285,9945.0
2023-07-10,8.285,8.315,8.285,8.305,9100.0
2023-07-11,8.325,8.325,8.295,8.295,26010.0
2023-07-12,8.315,8.335,8.315,8.335,7185.0
2023-07-13,8.34,8.36,8.34,8.35,61800.0
2023-07-14,8.34,8.35,8.34,8.34,30400.0
2023-07-17,8.38,8.38,8.33,8.33,29204.0
2023-07-18,8.35,8.37,8.35,8.37,13341.0
2023-07-19,8.385,8.385,8.35,8.37,5713.0
2023-07-20,8.33,8.35,8.325,8.325,39200.0
2023-07-21,8.36,8.38,8.34,8.34,10422.0
2023-07-24,8.35,8.36,8.325,8.34,118500.0
2023-07-25,8.35,8.35,8.325,8.325,27500.0
2023-07-26,8.33,8.35,8.33,8.33,35443.0
2023-07-27,8.33,8.33,8.315,8.315,14300.0
2023-07-28,8.33,8.345,8.33,8.33,3042.0
2023-07-31,8.335,8.365,8.335,8.345,30871.0
2023-08-01,8.335,8.355,8.33,8.33,6477.0
2023-08-02,8.31,8.355,8.31,8.355,6630.0
2023-08-03,8.33,8.345,8.33,8.33,12800.0
2023-08-04,8.345,8.375,8.335,8.335,12681.0
2023-08-08,8.375,8.4,8.365,8.375,55940.0
2023-08-09,8.4,8.4,8.365,8.375,20000.0
2023-08-10,8.375,8.395,8.365,8.375,5865.0
2023-08-11,8.345,8.355,8.345,8.345,32475.0
2023-08-14,8.345,8.355,8.335,8.335,11900.0
2023-08-15,8.335,8.345,8.33,8.33,36200.0
2023-08-16,8.345,8.345,8.32,8.325,14180.0
2023-08-17,8.33,8.335,8.32,8.32,16303.0
2023-08-18,8.33,8.345,8.33,8.33,29895.0
2023-08-21,8.33,8.345,8.33,8.345,14730.0
2023-08-22,8.32,8.32,8.32,8.32,9046.0
2023-08-23,8.365,8.365,8.345,8.365,8775.0
2023-08-24,8.335,8.365,8.335,8.355,8477.0
2023-08-25,8.33,8.345,8.33,8.345,8759.0
2023-08-28,8.335,8.355,8.335,8.345,8900.0
2023-08-29,8.365,8.385,8.365,8.365,18901.0
2023-08-30,8.37,8.385,8.37,8.385,12591.0
2023-08-31,8.395,8.395,8.37,8.37,15100.0
2023-09-01,8.36,8.395,8.36,8.395,10775.0
2023-09-05,8.37,8.395,8.37,8.38,40840.0
2023-09-06,8.37,8.385,8.36,8.37,21319.0
2023-09-07,8.36,8.405,8.36,8.385,27310.0
2023-09-08,8.395,8.395,8.37,8.375,14940.0
2023-09-11,8.395,8.395,8.37,8.37,36085.0
2023-09-12,8.385,8.385,8.36,8.37,46914.0
2023-09-13,8.385,8.395,8.36,8.385,43890.0
2023-09-14,8.405,8.405,8.38,8.385,16800.0
2023-09-15,8.395,8.395,8.37,8.38,26150.0
2023-09-18,8.38,8.385,8.37,8.38,15975.0
2023-09-19,8.34,8.35,8.34,8.34,10700.0
2023-09-20,8.34,8.35,8.33,8.34,7100.0
2023-09-21,8.34,8.35,8.32,8.32,6300.0
2023-09-22,8.33,8.35,8.33,8.34,7200.0
2023-09-25,8.36,8.36,8.33,8.33,28450.0
2023-09-26,8.36,8.36,8.33,8.33,12200.0
2023-09-27,8.33,8.36,8.315,8.315,90152.0
2023-09-28,8.325,8.345,8.325,8.335,2000.0
2023-09-29,8.375,8.375,8.325,8.335,85445.0
2023-10-02,8.335,8.345,8.325,8.325,10502.0
2023-10-03,8.31,8.325,8.31,8.32,21200.0
2023-10-04,8.32,8.345,8.32,8.325,41753.0
2023-10-05,8.355,8.355,8.325,8.335,68400.0
2023-10-06,8.355,8.355,8.325,8.325,37450.0
2023-10-10,8.345,8.375,8.345,8.365,45115.0
2023-10-11,8.365,8.375,8.365,8.375,14300.0
2023-10-12,8.355,8.355,8.345,8.345,30800.0
2023-10-13,8.365,8.365,8.345,8.345,19100.0
2023-10-16,8.335,8.345,8.335,8.335,60177.0
2023-10-17,8.335,8.345,8.325,8.325,80291.0
2023-10-18,8.355,8.355,8.325,8.355,72450.0
2023-10-19,8.335,8.345,8.335,8.345,32700.0
2023-10-20,8.355,8.375,8.355,8.355,13600.0
2023-10-23,8.375,8.385,8.365,8.375,41080.0
2023-10-24,8.365,8.39,8.365,8.385,44922.0
2023-10-25,8.39,8.39,8.365,8.375,81060.0
2023-10-26,8.39,8.4,8.39,8.39,26100.0
2023-10-27,8.39,8.42,8.39,8.41,19354.0
2023-10-30,8.42,8.42,8.4,8.4,16450.0
2023-10-31,8.41,8.42,8.4,8.4,47935.0
2023-11-01,8.41,8.435,8.41,8.43,34981.0
2023-11-02,8.465,8.465,8.445,8.445,48200.0
2023-11-03,8.465,8.495,8.465,8.485,37850.0
2023-11-06,8.5,8.5,8.465,8.465,9040.0
2023-11-07,8.475,8.485,8.475,8.475,85750.0
2023-11-08,8.495,8.5,8.475,8.5,62950.0
2023-11-09,8.475,8.475,8.445,8.455,97100.0
2023-11-10,8.455,8.465,8.445,8.445,45700.0
2023-11-13,8.43,8.465,8.43,8.445,4605.0
2023-11-14,8.475,8.54,8.475,8.5,37302.0
2023-11-15,8.51,8.51,8.485,8.485,57150.0
2023-11-16,8.5,8.51,8.495,8.5,40600.0
2023-11-17,8.5,8.51,8.495,8.5,94300.0
2023-11-20,8.51,8.52,8.5,8.5,82250.0
2023-11-21,8.52,8.53,8.51,8.52,45602.0
2023-11-22,8.53,8.54,8.52,8.54,38700.0
2023-11-23,8.52,8.54,8.52,8.52,28235.0
2023-11-24,8.51,8.53,8.5,8.52,91980.0
2023-11-27,8.53,8.54,8.53,8.53,49115.0
2023-11-28,8.53,8.565,8.53,8.56,42526.0
2023-11-29,8.585,8.595,8.575,8.595,47180.0
2023-11-30,8.595,8.595,8.585,8.585,20470.0
2023-12-01,8.605,8.63,8.585,8.625,40500.0
2023-12-04,8.605,8.63,8.605,8.615,26327.0
2023-12-05,8.625,8.65,8.625,8.63,91285.0
2023-12-06,8.65,8.65,8.64,8.64,27350.0
2023-12-07,8.66,8.66,8.65,8.65,15100.0
2023-12-08,8.63,8.64,8.63,8.63,48900.0
2023-12-11,8.63,8.65,8.625,8.64,10925.0
2023-12-12,8.64,8.64,8.63,8.63,23300.0
2023-12-13,8.65,8.68,8.64,8.68,16119.0
2023-12-14,8.715,8.72,8.705,8.705,20770.0
2023-12-15,8.715,8.725,8.705,8.725,19660.0
2023-12-18,8.735,8.735,8.705,8.725,30800.0
2023-12-19,8.715,8.725,8.705,8.715,14540.0
2023-12-20,8.735,8.755,8.725,8.755,3100.0
2023-12-21,8.745,8.745,8.725,8.725,15594.0
2023-12-22,8.735,8.735,8.69,8.69,36900.0
2023-12-27,8.775,8.775,8.725,8.735,29039.0
2023-12-28,8.73,8.76,8.72,8.76,11000.0
2023-12-29,8.74,8.77,8.74,8.765,1350.0
2024-01-02,8.74,8.75,8.74,8.745,2900.0
2024-01-03,8.75,8.75,8.73,8.75,15100.0
2024-01-04,8.71,8.73,8.71,8.71,7970.0
2024-01-05,8.72,8.73,8.71,8.71,15500.0
2024-01-08,8.71,8.74,8.71,8.72,6150.0
2024-01-09,8.72,8.74,8.72,8.735,12600.0
2024-01-10,8.75,8.75,8.72,8.72,4800.0
2024-01-11,8.74,8.745,8.73,8.74,8500.0
2024-01-12,8.76,8.76,8.74,8.76,45300.0
2024-01-15,8.75,8.77,8.75,8.75,6700.0
2024-01-16,8.74,8.74,8.72,8.73,15600.0
2024-01-17,8.73,8.73,8.705,8.705,15800.0
2024-01-18,8.72,8.72,8.705,8.705,10344.0
2024-01-19,8.72,8.72,8.695,8.695,7100.0
2024-01-22,8.705,8.73,8.705,8.71,8823.0
2024-01-23,8.72,8.72,8.705,8.71,27700.0
2024-01-24,8.72,8.75,8.72,8.74,12676.0
2024-01-25,8.73,8.75,8.73,8.73,14100.0
2024-01-26,8.74,8.74,8.72,8.72,30460.0
2024-01-29,8.73,8.735,8.73,8.73,15300.0
2024-01-30,8.755,8.755,8.73,8.745,20000.0
2024-01-31,8.745,8.775,8.745,8.76,13900.0
2024-02-01,8.795,8.795,8.765,8.775,34661.0
2024-02-02,8.745,8.755,8.745,8.745,13900.0
2024-02-05,8.765,8.765,8.73,8.73,30625.0
2024-02-06,8.735,8.775,8.735,8.765,25443.0
2024-02-07,8.765,8.765,8.735,8.745,11150.0
2024-02-08,8.73,8.74,8.73,8.735,3300.0
2024-02-09,8.745,8.745,8.73,8.735,31350.0
2024-02-12,8.735,8.745,8.73,8.73,15700.0
2024-02-13,8.735,8.735,8.7,8.71,13452.0
2024-02-14,8.71,8.735,8.71,8.735,19964.0
2024-02-15,8.745,8.755,8.735,8.735,16700.0
2024-02-16,8.73,8.755,8.73,8.745,19600.0
2024-02-20,8.795,8.805,8.755,8.775,71748.0
2024-02-21,8.765,8.765,8.755,8.765,4200.0
2024-02-22,8.81,8.81,8.755,8.785,11700.0
2024-02-23,8.755,8.805,8.755,8.795,24815.0
2024-02-26,8.775,8.795,8.775,8.795,8900.0
2024-02-27,8.795,8.795,8.765,8.775,20400.0
2024-02-28,8.77,8.8,8.77,8.78,24204.0
2024-02-29,8.8,8.8,8.79,8.8,7205.0
2024-03-01,8.81,8.815,8.81,8.815,19000.0
2024-03-04,8.81,8.815,8.81,8.815,20100.0
2024-03-05,8.835,8.835,8.815,8.815,23858.0
2024-03-06,8.835,8.835,8.81,8.825,13600.0
2024-03-07,8.825,8.825,8.81,8.825,39800.0
2024-03-08,8.835,8.835,8.825,8.825,18900.0
2024-03-11,8.815,8.845,8.815,8.825,13265.0
2024-03-12,8.815,8.825,8.81,8.81,32504.0
2024-03-13,8.825,8.825,8.81,8.81,8200.0
2024-03-14,8.79,8.81,8.79,8.8,7273.0
2024-03-15,8.77,8.81,8.76,8.79,34815.0
2024-03-18,8.78,8.8,8.78,8.8,16635.0
2024-03-19,8.81,8.815,8.8,8.81,92585.0
2024-03-20,8.81,8.825,8.81,8.815,5415.0
2024-03-21,8.815,8.835,8.815,8.835,8700.0
2024-03-22,8.855,8.855,8.835,8.835,19500.0
2024-03-25,8.845,8.845,8.825,8.825,14600.0
2024-03-26,8.835,8.845,8.815,8.835,19600.0
2024-03-27,8.85,8.85,8.83,8.85,8200.0
2024-03-28,8.84,8.84,8.83,8.83,15900.0
2024-04-01,8.82,8.83,8.81,8.815,1554.0
2024-04-02,8.815,8.82,8.815,8.82,1300.0
2024-04-03,8.82,8.83,8.81,8.82,6520.0
2024-04-04,8.82,8.84,8.82,8.84,5700.0
2024-04-05,8.85,8.85,8.83,8.83,5550.0
2024-04-08,8.82,8.835,8.82,8.83,3550.0
2024-04-09,8.83,8.85,8.83,8.85,32961.0
2024-04-10,8.81,8.83,8.81,8.81,15024.0
2024-04-11,8.81,8.82,8.8,8.81,9950.0
2024-04-12,8.83,8.835,8.82,8.83,29000.0
2024-04-15,8.82,8.82,8.8,8.81,17000.0
2024-04-16,8.82,8.83,8.81,8.82,17800.0
2024-04-17,8.83,8.83,8.82,8.83,12000.0
2024-04-18,8.82,8.82,8.81,8.82,21100.0
2024-04-19,8.83,8.83,8.81,8.82,25904.0
2024-04-22,8.81,8.825,8.81,8.82,11500.0
2024-04-23,8.83,8.83,8.82,8.83,9100.0
2024-04-24,8.815,8.83,8.81,8.82,32400.0
2024-04-25,8.81,8.81,8.795,8.81,22749.0
2024-04-26,8.82,8.82,8.81,8.82,27300.0
2024-04-29,8.79,8.83,8.79,8.82,22700.0
2024-04-30,8.82,8.82,8.8,8.81,24100.0
2024-05-01,8.81,8.84,8.81,8.81,12300.0
2024-05-02,8.84,8.85,8.83,8.85,17415.0
2024-05-03,8.86,8.865,8.86,8.865,15771.0
2024-05-06,8.86,8.875,8.86,8.87,12500.0
2024-05-07,8.865,8.875,8.865,8.865,24800.0
2024-05-08,8.865,8.875,8.865,8.875,76700.0
2024-05-09,8.875,8.875,8.86,8.86,26700.0
2024-05-10,8.875,8.895,8.86,8.86,82300.0
2024-05-13,8.875,8.875,8.86,8.865,7100.0
2024-05-14,8.875,8.875,8.85,8.86,71400.0
2024-05-15,8.865,8.895,8.865,8.875,36400.0
2024-05-16,8.875,8.895,8.875,8.895,17300.0
2024-05-17,8.895,8.895,8.875,8.875,13450.0
2024-05-21,8.915,8.915,8.895,8.895,13822.0
2024-05-22,8.885,8.895,8.885,8.895,21200.0
2024-05-23,8.885,8.905,8.875,8.885,14011.0
2024-05-24,8.875,8.885,8.865,8.875,9600.0
2024-05-27,8.875,8.885,8.865,8.885,24800.0
2024-05-28,8.875,8.885,8.86,8.86,14800.0
2024-05-29,8.865,8.865,8.85,8.86,9350.0
2024-05-30,8.86,8.875,8.86,8.875,14500.0
2024-05-31,8.9,8.9,8.88,8.89,6347.0
2024-06-03,8.91,8.915,8.88,8.91,6409.0
2024-06-04,8.94,8.94,8.93,8.94,5900.0
2024-06-05,8.95,8.97,8.94,8.97,21030.0
2024-06-06,8.96,8.97,8.96,8.97,18900.0
2024-06-07,8.94,8.95,8.94,8.95,13025.0
2024-06-10,8.94,8.95,8.93,8.95,68800.0
2024-06-11,8.94,8.96,8.94,8.95,49644.0
2024-06-12,8.995,8.995,8.97,8.97,15016.0
2024-06-13,8.975,8.995,8.975,8.985,6700.0
2024-06-14,8.995,8.995,8.985,8.995,28450.0
2024-06-17,8.97,8.99,8.97,8.975,11100.0
2024-06-18,8.995,9.005,8.995,9.005,46500.0
2024-06-19,9.005,9.005,8.985,8.995,49900.0
2024-06-20,8.985,8.985,8.97,8.985,52575.0
2024-06-21,8.995,8.995,8.975,8.985,10564.0
2024-06-24,8.995,8.995,8.975,8.985,6200.0
2024-06-25,8.97,8.975,8.97,8.975,7500.0
2024-06-26,8.975,8.975,8.96,8.96,43400.0
2024-06-27,8.97,8.97,8.95,8.96,5825.0
2024-06-28,8.975,8.975,8.955,8.955,27385.0
2024-07-02,8.945,8.965,8.945,8.965,49160.0
2024-07-03,8.965,8.965,8.955,8.965,600.0
2024-07-04,8.975,8.975,8.955,8.965,20590.0
2024-07-05,8.965,8.995,8.965,8.985,4957.0
2024-07-08,9.005,9.005,8.985,9.005,30625.0
2024-07-09,9.005,9.015,8.995,9.015,126330.0
2024-07-10,8.995,9.015,8.995,9.005,7021.0
2024-07-11,9.005,9.035,9.005,9.015,5500.0
2024-07-12,9.035,9.035,9.015,9.025,14900.0
2024-07-15,9.025,9.04,9.025,9.04,14900.0
2024-07-16,9.035,9.05,9.035,9.04,5100.0
2024-07-17,9.05,9.05,9.035,9.04,9800.0
2024-07-18,9.06,9.06,9.035,9.05,35616.0
2024-07-19,9.035,9.04,9.025,9.04,20000.0
2024-07-22,9.04,9.04,9.025,9.035,4400.0
2024-07-23,9.06,9.06,9.035,9.05,9200.0
2024-07-24,9.08,9.08,9.06,9.06,1700.0
2024-07-25,9.07,9.07,9.05,9.05,1339.0
2024-07-26,9.07,9.08,9.07,9.08,10100.0
2024-07-29,9.09,9.09,9.07,9.08,9000.0
2024-07-30,9.11,9.12,9.095,9.1,5700.0
2024-07-31,9.095,9.115,9.065,9.115,103480.0
2024-08-01,9.14,9.14,9.13,9.13,3800.0
2024-08-02,9.23,9.23,9.15,9.17,5200.0
2024-08-06,9.13,9.15,9.13,9.14,6200.0
2024-08-07,9.13,9.135,9.125,9.13,8900.0
2024-08-08,9.14,9.14,9.125,9.125,11000.0
2024-08-09,9.15,9.15,9.13,9.14,11175.0
2024-08-12,9.13,9.16,9.13,9.15,21100.0
2024-08-13,9.17,9.17,9.15,9.16,7794.0
2024-08-14,9.16,9.16,9.16,9.16,700.0
2024-08-15,9.16,9.16,9.15,9.16,12750.0
2024-08-16,9.15,9.16,9.15,9.15,8051.0
2024-08-19,9.14,9.17,9.14,9.15,11502.0
2024-08-20,9.15,9.17,9.15,9.16,25300.0
2024-08-21,9.18,9.18,9.175,9.18,20400.0
2024-08-22,9.15,9.17,9.15,9.15,6500.0
2024-08-23,9.18,9.19,9.17,9.18,9800.0
2024-08-26,9.19,9.19,9.17,9.17,1260.0
2024-08-27,9.17,9.175,9.17,9.17,5300.0
2024-08-28,9.16,9.18,9.16,9.16,18358.0
2024-08-29,9.15,9.19,9.15,9.17,34650.0
2024-08-30,9.18,9.195,9.16,9.16,52150.0
2024-09-03,9.18,9.205,9.18,9.195,57750.0
2024-09-04,9.195,9.215,9.195,9.215,5750.0
2024-09-05,9.205,9.225,9.205,9.225,14200.0
2024-09-06,9.235,9.235,9.215,9.235,7000.0
2024-09-09,9.225,9.245,9.225,9.245,10100.0
2024-09-10,9.255,9.255,9.225,9.255,8662.0
2024-09-11,9.255,9.255,9.245,9.255,6500.0
2024-09-12,9.255,9.265,9.245,9.245,15200.0
2024-09-13,9.265,9.275,9.245,9.275,11800.0
2024-09-16,9.285,9.295,9.275,9.285,10245.0
2024-09-17,9.275,9.295,9.265,9.285,67465.0
2024-09-18,9.285,9.295,9.265,9.275,49820.0
2024-09-19,9.265,9.295,9.265,9.295,27712.0
2024-09-20,9.295,9.295,9.265,9.285,18531.0
2024-09-23,9.265,9.295,9.265,9.285,22900.0
2024-09-24,9.305,9.305,9.295,9.305,16200.0
2024-09-25,9.305,9.305,9.275,9.275,10910.0
2024-09-26,9.295,9.295,9.275,9.275,21000.0
2024-09-27,9.28,9.32,9.28,9.31,10650.0
2024-09-30,9.31,9.31,9.31,9.31,4700.0
2024-10-01,9.29,9.31,9.29,9.31,3600.0
2024-10-02,9.28,9.29,9.28,9.28,600.0
2024-10-03,9.29,9.29,9.27,9.28,2700.0
2024-10-04,9.25,9.25,9.24,9.24,3450.0
2024-10-07,9.225,9.24,9.225,9.24,18200.0
2024-10-08,9.24,9.25,9.23,9.24,6400.0
2024-10-09,9.225,9.25,9.225,9.24,6200.0
2024-10-10,9.23,9.27,9.23,9.26,20703.0
2024-10-11,9.24,9.28,9.24,9.27,3700.0
2024-10-15,9.26,9.3,9.26,9.3,52567.0
2024-10-16,9.31,9.31,9.3,9.3,13425.0
2024-10-17,9.28,9.3,9.28,9.3,32100.0
2024-10-18,9.31,9.31,9.28,9.31,10140.0
2024-10-21,9.3,9.3,9.29,9.29,4350.0
2024-10-22,9.28,9.29,9.28,9.28,4920.0
2024-10-23,9.3,9.3,9.27,9.29,21300.0
2024-10-24,9.28,9.3,9.28,9.29,32400.0
2024-10-25,9.29,9.3,9.29,9.29,20000.0
2024-10-28,9.28,9.29,9.27,9.28,5545.0
2024-10-29,9.28,9.29,9.28,9.28,9900.0
2024-10-30,9.3,9.3,9.27,9.27,13400.0
2024-10-31,9.28,9.295,9.28,9.295,19995.0
2024-11-01,9.305,9.305,9.29,9.295,13600.0
2024-11-04,9.3,9.305,9.295,9.295,14200.0
2024-11-05,9.295,9.295,9.27,9.28,62400.0
2024-11-06,9.305,9.305,9.24,9.28,16598.0
2024-11-07,9.29,9.315,9.28,9.315,14355.0
2024-11-08,9.325,9.325,9.305,9.315,8015.0
2024-11-11,9.315,9.325,9.315,9.315,2500.0
2024-11-12,9.315,9.315,9.295,9.305,17800.0
2024-11-13,9.295,9.305,9.28,9.29,26755.0
2024-11-14,9.315,9.315,9.29,9.295,6000.0
2024-11-15,9.28,9.305,9.28,9.305,21488.0
2024-11-18,9.3,9.305,9.295,9.305,3700.0
2024-11-19,9.29,9.305,9.29,9.295,2883.0
2024-11-20,9.26,9.305,9.26,9.29,32854.0
2024-11-21,9.27,9.29,9.26,9.28,17022.0
2024-11-22,9.24,9.29,9.22,9.26,6816.0
2024-11-25,9.28,9.295,9.28,9.295,730.0
2024-11-26,9.29,9.315,9.29,9.315,45940.0
2024-11-27,9.305,9.325,9.305,9.315,16560.0
2024-11-28,9.325,9.325,9.305,9.315,9000.0
2024-11-29,9.36,9.37,9.36,9.37,2200.0
2024-12-02,9.33,9.37,9.33,9.35,8282.0
2024-12-03,9.34,9.36,9.34,9.36,12427.0
2024-12-04,9.36,9.37,9.355,9.37,13500.0
2024-12-05,9.36,9.38,9.36,9.37,18138.0
2024-12-06,9.41,9.41,9.39,9.4,2800.0
2024-12-09,9.41,9.41,9.39,9.4,11760.0
2024-12-10,9.39,9.41,9.39,9.41,12866.0
2024-12-11,9.43,9.43,9.38,9.39,13995.0
2024-12-12,9.4,9.4,9.39,9.39,44822.0
2024-12-13,9.39,9.39,9.37,9.38,25195.0
2024-12-16,9.38,9.38,9.37,9.37,6675.0
2024-12-17,9.36,9.39,9.34,9.37,12480.0
2024-12-18,9.39,9.39,9.365,9.37,44000.0
2024-12-19,9.36,9.36,9.35,9.35,2200.0
2024-12-20,9.37,9.37,9.35,9.36,23600.0
2024-12-23,9.36,9.38,9.36,9.38,24800.0
2024-12-24,9.4,9.4,9.37,9.38,22152.0
2024-12-27,9.36,9.41,9.36,9.39,14757.0
2024-12-30,9.355,9.405,9.355,9.395,8100.0
2024-12-31,9.355,9.425,9.355,9.405,16701.0
2025-01-02,9.395,9.415,9.395,9.415,9500.0
2025-01-03,9.395,9.415,9.395,9.405,8163.0
2025-01-06,9.435,9.435,9.385,9.415,13720.0
2025-01-07,9.415,9.415,9.395,9.405,8824.0
2025-01-08,9.415,9.425,9.375,9.395,66626.0
2025-01-09,9.415,9.415,9.385,9.395,3768.0
2025-01-10,9.345,9.395,9.335,9.365,8123.0
2025-01-13,9.345,9.365,9.345,9.355,28400.0
2025-01-14,9.335,9.355,9.33,9.33,23245.0
2025-01-15,9.395,9.395,9.355,9.385,129328.0
2025-01-16,9.375,9.415,9.375,9.405,33600.0
2025-01-17,9.425,9.425,9.365,9.415,24005.0
2025-01-20,9.445,9.445,9.415,9.425,5026.0
2025-01-21,9.435,9.435,9.415,9.425,15251.0
2025-01-22,9.395,9.425,9.395,9.425,20310.0
2025-01-23,9.415,9.415,9.405,9.405,26804.0
2025-01-24,9.425,9.425,9.415,9.425,15550.0
2025-01-27,9.425,9.485,9.395,9.435,10590.0
2025-01-28,9.435,9.455,9.425,9.455,17902.0
2025-01-29,9.475,9.475,9.445,9.465,36122.0
2025-01-30,9.465,9.475,9.445,9.475,21086.0
2025-01-31,9.48,9.49,9.46,9.48,25100.0
2025-02-03,9.55,9.55,9.48,9.5,16298.0
2025-02-04,9.51,9.51,9.49,9.5,29300.0
2025-02-05,9.51,9.51,9.5,9.5,27800.0
2025-02-06,9.51,9.51,9.48,9.51,13450.0
2025-02-07,9.49,9.49,9.47,9.48,22400.0
2025-02-10,9.5,9.5,9.49,9.49,36300.0
2025-02-11,9.49,9.49,9.47,9.48,11200.0
2025-02-12,9.47,9.47,9.46,9.47,12300.0
2025-02-13,9.49,9.49,9.46,9.47,26068.0
2025-02-14,9.49,9.49,9.46,9.47,19140.0
2025-02-18,9.47,9.47,9.45,9.46,18033.0
2025-02-19,9.45,9.46,9.45,9.46,13600.0
2025-02-20,9.46,9.46,9.45,9.46,22660.0
2025-02-21,9.47,9.49,9.46,9.48,14810.0
2025-02-24,9.48,9.5,9.47,9.5,23006.0
2025-02-25,9.5,9.51,9.5,9.51,16700.0
2025-02-26,9.51,9.51,9.49,9.51,23157.0
2025-02-27,9.51,9.51,9.5,9.51,29296.0
2025-02-28,9.52,9.525,9.5,9.52,35715.0
2025-03-03,9.535,9.545,9.515,9.545,27296.0
2025-03-04,9.535,9.545,9.535,9.535,24430.0
2025-03-05,9.535,9.535,9.51,9.52,43765.0
2025-03-06,9.52,9.52,9.49,9.5,17600.0
2025-03-07,9.51,9.52,9.49,9.51,18653.0
2025-03-10,9.51,9.525,9.5,9.51,36031.0
2025-03-11,9.5,9.525,9.5,9.52,7432.0
2025-03-12,9.52,9.52,9.5,9.51,41646.0
2025-03-13,9.49,9.51,9.485,9.51,30858.0
2025-03-14,9.49,9.51,9.49,9.51,25077.0
2025-03-17,9.5,9.525,9.5,9.52,30331.0
2025-03-18,9.5,9.52,9.49,9.51,17617.0
2025-03-19,9.515,9.525,9.51,9.525,45045.0
2025-03-20,9.535,9.535,9.52,9.525,20905.0
2025-03-21,9.52,9.525,9.52,9.525,2932.0
2025-03-24,9.51,9.525,9.51,9.525,37670.0
2025-03-25,9.525,9.535,9.52,9.52,14602.0
2025-03-26,9.535,9.535,9.51,9.51,15030.0
2025-03-27,9.49,9.535,9.49,9.525,53268.0
2025-03-28,9.52,9.535,9.51,9.52,34200.0
2025-03-31,9.515,9.545,9.515,9.535,8468.0
2025-04-01,9.535,9.555,9.535,9.545,36000.0
2025-04-02,9.515,9.545,9.505,9.545,9391.0
2025-04-03,9.535,9.555,9.535,9.555,18404.0
2025-04-04,9.555,9.555,9.535,9.535,29751.0
2025-04-07,9.515,9.525,9.475,9.485,106926.0
2025-04-08,9.515,9.515,9.445,9.495,76899.0
2025-04-09,9.485,9.485,9.44,9.475,14632.0
2025-04-10,9.485,9.485,9.44,9.445,5157.0
2025-04-11,9.42,9.495,9.42,9.43,32099.0
2025-04-14,9.465,9.505,9.465,9.495,102300.0
2025-04-15,9.545,9.565,9.495,9.515,146900.0
2025-04-16,9.475,9.505,9.475,9.495,22100.0
2025-04-17,9.505,9.515,9.475,9.505,37182.0
2025-04-21,9.505,9.505,9.495,9.495,20641.0
2025-04-22,9.525,9.545,9.475,9.505,68129.0
2025-04-23,9.515,9.515,9.485,9.495,18823.0
2025-04-24,9.475,9.515,9.475,9.505,134458.0
2025-04-25,9.505,9.515,9.495,9.495,16300.0
2025-04-28,9.495,9.525,9.495,9.525,15375.0
2025-04-29,9.535,9.545,9.485,9.535,47608.0
2025-04-30,9.535,9.555,9.525,9.545,23159.0
2025-05-01,9.575,9.575,9.54,9.545,20970.0
2025-05-02,9.545,9.545,9.515,9.535,24604.0
2025-05-05,9.535,9.535,9.525,9.535,10486.0
2025-05-06,9.525,9.555,9.525,9.555,27216.0
2025-05-07,9.555,9.565,9.545,9.555,60337.0
2025-05-08,9.555,9.555,9.525,9.545,53011.0
2025-05-09,9.575,9.585,9.545,9.565,13170.0
2025-05-12,9.555,9.565,9.545,9.565,17980.0
2025-05-13,9.565,9.565,9.555,9.565,45400.0
2025-05-14,9.575,9.575,9.555,9.565,19863.0
2025-05-15,9.585,9.585,9.565,9.585,40444.0
2025-05-16,9.595,9.605,9.575,9.595,86731.0
2025-05-20,9.565,9.565,9.545,9.565,26139.0
2025-05-21,9.555,9.565,9.555,9.555,91257.0
2025-05-22,9.555,9.555,9.535,9.545,105091.0
2025-05-23,9.555,9.555,9.535,9.535,25698.0
2025-05-26,9.545,9.56,9.545,9.555,26546.0
2025-05-27,9.565,9.575,9.555,9.575,14304.0
2025-05-28,9.575,9.58,9.565,9.575,17089.0
2025-05-29,9.585,9.585,9.575,9.585,14081.0
2025-05-30,9.58,9.59,9.57,9.59,39735.0
2025-06-02,9.59,9.59,9.58,9.59,26766.0
2025-06-03,9.6,9.6,9.57,9.59,35100.0
2025-06-04,9.6,9.61,9.55,9.58,15712.0
2025-06-05,9.58,9.59,9.57,9.59,2649.0
2025-06-06,9.59,9.59,9.56,9.57,46224.0
2025-06-09,9.57,9.58,9.55,9.57,14210.0
2025-06-10,9.59,9.59,9.56,9.58,24447.0
2025-06-11,9.56,9.58,9.56,9.57,51445.0
2025-06-12,9.58,9.58,9.57,9.58,48457.0
2025-06-13,9.55,9.58,9.55,9.57,32542.0
2025-06-16,9.55,9.57,9.55,9.57,28385.0
2025-06-17,9.58,9.59,9.57,9.58,70232.0
2025-06-18,9.58,9.59,9.57,9.59,39913.0
2025-06-19,9.59,9.59,9.585,9.59,16568.0
2025-06-20,9.59,9.6,9.58,9.6,15164.0
2025-06-23,9.62,9.62,9.61,9.61,35246.0
2025-06-24,9.6,9.62,9.6,9.62,17035.0
2025-06-25,9.61,9.61,9.58,9.6,47091.0
2025-06-26,9.61,9.62,9.6,9.6,54817.0
2025-06-27,9.61,9.62,9.605,9.61,25302.0
2025-06-30,9.62,9.63,9.62,9.63,23586.0
2025-07-02,9.61,9.62,9.6,9.6,37744.0
2025-07-03,9.61,9.61,9.6,9.61,42813.0
2025-07-04,9.62,9.62,9.6,9.61,25062.0
2025-07-07,9.58,9.62,9.58,9.6,92624.0
2025-07-08,9.59,9.62,9.59,9.61,54490.0
2025-07-09,9.62,9.62,9.6,9.62,32305.0
2025-07-10,9.59,9.62,9.59,9.62,36727.0
2025-07-11,9.61,9.61,9.59,9.6,30237.0
2025-07-14,9.6,9.6,9.59,9.6,8841.0
2025-07-15,9.57,9.58,9.57,9.58,59524.0
2025-07-16,9.59,9.59,9.58,9.59,11999.0
2025-07-17,9.57,9.595,9.56,9.59,10116.0
2025-07-18,9.58,9.6,9.58,9.59,75751.0
2025-07-21,9.61,9.61,9.59,9.61,27642.0
2025-07-22,9.61,9.62,9.61,9.62,13878.0
2025-07-23,9.61,9.61,9.6,9.61,25318.0
2025-07-24,9.59,9.61,9.59,9.6,17543.0
2025-07-25,9.61,9.62,9.6,9.62,18901.0
2025-07-28,9.63,9.63,9.61,9.63,24455.0
2025-07-29,9.63,9.64,9.63,9.64,28505.0
2025-07-30,9.64,9.64,9.61,9.64,23428.0
2025-07-31,9.63,9.65,9.63,9.65,21259.0
2025-08-01,9.67,9.67,9.65,9.67,10506.0
2025-08-05,9.64,9.67,9.64,9.67,31052.0
2025-08-06,9.67,9.68,9.66,9.66,12896.0
2025-08-07,9.69,9.69,9.66,9.67,19004.0
2025-08-08,9.675,9.69,9.675,9.68,31059.0
2025-08-11,9.685,9.685,9.67,9.67,11674.0
2025-08-12,9.68,9.68,9.66,9.67,12084.0
2025-08-13,9.65,9.69,9.65,9.69,31065.0
2025-08-14,9.68,9.68,9.675,9.68,27690.0
2025-08-15,9.68,9.68,9.675,9.68,51179.0
2025-08-18,9.68,9.68,9.66,9.67,43418.0
2025-08-19,9.68,9.68,9.65,9.68,39153.0
2025-08-20,9.65,9.68,9.65,9.67,24902.0
2025-08-21,9.68,9.68,9.65,9.66,32824.0
2025-08-22,9.68,9.68,9.66,9.68,25208.0
2025-08-25,9.65,9.68,9.65,9.68,30646.0
2025-08-26,9.67,9.69,9.67,9.68,35215.0
2025-08-27,9.68,9.68,9.67,9.68,19917.0
2025-08-28,9.67,9.68,9.67,9.68,11806.0
2025-08-29,9.7,9.7,9.69,9.7,17908.0
2025-09-02,9.69,9.69,9.68,9.69,27268.0
2025-09-03,9.67,9.72,9.67,9.71,38156.0
2025-09-04,9.7,9.72,9.7,9.72,30601.0
2025-09-05,9.74,9.74,9.73,9.74,34385.0
2025-09-08,9.76,9.76,9.74,9.75,66481.0
2025-09-09,9.74,9.76,9.74,9.75,45480.0
2025-09-10,9.75,9.76,9.74,9.75,13096.0
2025-09-11,9.76,9.76,9.74,9.75,23416.0
2025-09-12,9.75,9.76,9.74,9.75,49672.0
2025-09-15,9.74,9.77,9.74,9.76,37477.0
2025-09-16,9.75,9.77,9.75,9.77,3459.0
2025-09-17,9.77,9.77,9.74,9.75,13355.0
2025-09-18,9.77,9.78,9.75,9.77,37979.0
2025-09-19,9.78,9.78,9.765,9.77,34553.0
2025-09-22,9.75,9.79,9.75,9.77,34211.0
2025-09-23,9.77,9.79,9.76,9.78,49054.0
2025-09-24,9.78,9.79,9.76,9.77,37847.0
2025-09-25,9.76,9.78,9.76,9.77,24974.0
2025-09-26,9.78,9.78,9.76,9.77,55398.0
2025-09-29,9.78,9.79,9.77,9.79,54393.0
2025-09-30,9.81,9.82,9.77,9.8,9277.0
2025-10-01,9.8,9.8,9.77,9.79,48620.0
2025-10-02,9.79,9.79,9.77,9.79,34195.0
2025-10-03,9.8,9.8,9.78,9.79,16532.0
2025-10-06,9.8,9.8,9.78,9.79,32466.0
2025-10-07,9.8,9.8,9.79,9.8,23505.0
2025-10-08,9.8,9.81,9.78,9.8,71352.0
2025-10-09,9.77,9.8,9.77,9.8,37672.0
2025-10-10,9.8,9.81,9.785,9.81,56804.0
2025-10-14,9.81,9.81,9.81,9.81,25779.0
2025-10-15,9.81,9.82,9.8,9.81,49116.0
2025-10-16,9.82,9.825,9.8,9.82,28104.0
2025-10-17,9.82,9.82,9.79,9.8,45698.0
2025-10-20,9.82,9.82,9.81,9.82,82246.0
2025-10-21,9.83,9.83,9.8,9.81,73263.0
2025-10-22,9.81,9.84,9.81,9.81,39784.0
2025-10-23,9.83,9.83,9.81,9.83,40236.0
2025-10-24,9.82,9.84,9.8,9.82,39823.0
2025-10-27,9.82,9.84,9.82,9.84,48211.0
2025-10-28,9.84,9.85,9.835,9.84,38728.0
2025-10-29,9.83,9.84,9.82,9.84,111819.0
2025-10-30,9.83,9.83,9.81,9.82,65154.0
2025-10-31,9.83,9.84,9.82,9.84,26749.0
2025-11-03,9.84,9.84,9.82,9.84,74097.0
2025-11-04,9.83,9.84,9.82,9.83,41157.0
2025-11-05,9.84,9.84,9.82,9.83,103800.0
2025-11-06,9.82,9.85,9.82,9.83,76749.0
2025-11-07,9.81,9.83,9.81,9.83,24008.0
2025-11-10,9.83,9.83,9.81,9.81,65111.0
2025-11-11,9.85,9.85,9.82,9.85,16717.0
2025-11-12,9.84,9.84,9.82,9.82,19039.0
2025-11-13,9.83,9.84,9.82,9.83,45851.0
2025-11-14,9.81,9.83,9.81,9.81,42094.0
2025-11-17,9.81,9.83,9.81,9.82,38330.0
2025-11-18,9.82,9.82,9.81,9.82,36455.0
2025-11-19,9.81,9.82,9.81,9.82,44826.0
2025-11-20,9.82,9.83,9.81,9.81,64522.0
2025-11-21,9.81,9.83,9.81,9.83,21604.0
2025-11-24,9.84,9.84,9.82,9.84,44073.0
2025-11-25,9.84,9.84,9.83,9.84,42452.0
2025-11-26,9.85,9.85,9.83,9.85,54408.0