Date,Open,High,Low,Close,Volume
2022-10-25,7.195,7.23,7.195,7.23,7253.0
2022-10-26,7.25,7.38,7.25,7.315,1509.0
2022-10-27,7.28,7.335,7.28,7.32,2666.0
2022-10-28,7.4,7.42,7.37,7.385,2185.0
2022-10-31,7.4,7.43,7.395,7.405,1713.0
2022-11-01,7.405,7.43,7.33,7.355,5281.0
2022-11-02,7.385,7.385,7.255,7.255,2121.0
2022-11-03,7.185,7.195,7.105,7.18,2191.0
2022-11-04,7.295,7.295,7.15,7.155,1803.0
2022-11-07,7.305,7.35,7.215,7.35,9361.0
2022-11-08,7.38,7.4,7.345,7.385,2767.0
2022-11-09,7.385,7.385,7.27,7.3,2483.0
2022-11-10,7.455,7.545,7.455,7.545,2799.0
2022-11-11,7.42,7.465,7.4,7.445,816.0
2022-11-14,7.52,7.55,7.445,7.495,5807.0
2022-11-15,7.57,7.57,7.405,7.465,11241.0
2022-11-16,7.53,7.53,7.45,7.45,3385.0
2022-11-17,7.415,7.435,7.395,7.42,1878.0
2022-11-18,7.495,7.545,7.495,7.535,2701.0
2022-11-21,7.565,7.605,7.545,7.57,9419.0
2022-11-22,7.605,7.605,7.57,7.585,6706.0
2022-11-23,7.615,7.655,7.615,7.655,17053.0
2022-11-24,7.665,7.715,7.665,7.705,4501.0
2022-11-25,7.685,7.745,7.67,7.72,14181.0
2022-11-28,7.685,7.7,7.635,7.645,6939.0
2022-11-29,7.665,7.665,7.585,7.585,8806.0
2022-11-30,7.66,7.795,7.62,7.795,4733.0
2022-12-01,7.88,7.91,7.855,7.89,18752.0
2022-12-02,7.845,7.91,7.845,7.91,5087.0
2022-12-05,7.905,7.905,7.83,7.83,14368.0
2022-12-06,7.845,7.845,7.78,7.78,1451.0
2022-12-07,7.745,7.845,7.745,7.83,6802.0
2022-12-08,7.88,7.915,7.88,7.915,7435.0
2022-12-09,7.915,7.915,7.855,7.855,5150.0
2022-12-12,7.855,7.91,7.855,7.91,5103.0
2022-12-13,8.095,8.095,7.96,7.96,7410.0
2022-12-14,7.945,8.025,7.925,7.96,4161.0
2022-12-15,7.905,7.905,7.715,7.735,18632.0
2022-12-16,7.7,7.7,7.55,7.6,10062.0
2022-12-19,7.62,7.62,7.53,7.55,10800.0
2022-12-20,7.565,7.57,7.53,7.57,884.0
2022-12-21,7.645,7.68,7.62,7.67,1587.0
2022-12-22,7.66,7.66,7.55,7.565,6267.0
2022-12-23,7.68,7.68,7.63,7.645,4425.0
2022-12-28,7.73,7.73,7.6,7.615,5325.0
2022-12-29,7.6,7.73,7.6,7.71,31659.0
2022-12-30,7.625,7.645,7.6,7.645,357.0
2023-01-03,7.74,7.74,7.615,7.645,4908.0
2023-01-04,7.71,7.76,7.68,7.695,6140.0
2023-01-05,7.675,7.68,7.63,7.645,13452.0
2023-01-06,7.64,7.745,7.57,7.73,8085.0
2023-01-09,7.755,7.755,7.57,7.58,24854.0
2023-01-10,7.615,7.665,7.6,7.665,6404.0
2023-01-11,7.675,7.71,7.625,7.705,5857.0
2023-01-12,7.71,7.71,7.6,7.68,20742.0
2023-01-13,7.675,7.745,7.675,7.74,8387.0
2023-01-16,7.73,7.825,7.725,7.825,10006.0
2023-01-17,7.785,7.785,7.69,7.695,32718.0
2023-01-18,7.73,7.73,7.58,7.58,46027.0
2023-01-19,7.565,7.645,7.56,7.615,8942.0
2023-01-20,7.625,7.63,7.55,7.63,21677.0
2023-01-23,7.64,7.69,7.625,7.645,15862.0
2023-01-24,7.63,7.645,7.56,7.6,19776.0
2023-01-25,7.595,7.595,7.53,7.58,14321.0
2023-01-26,7.58,7.58,7.53,7.57,21234.0
2023-01-27,7.595,7.595,7.52,7.53,25474.0
2023-01-30,7.59,7.59,7.47,7.47,51866.0
2023-01-31,7.5,7.575,7.47,7.56,15466.0
2023-02-01,7.575,7.645,7.51,7.615,15400.0
2023-02-02,7.605,7.605,7.515,7.575,27734.0
2023-02-03,7.58,7.625,7.55,7.605,10815.0
2023-02-06,7.605,7.605,7.52,7.52,16422.0
2023-02-07,7.52,7.58,7.47,7.58,21777.0
2023-02-08,7.575,7.59,7.515,7.52,13384.0
2023-02-09,7.59,7.605,7.47,7.485,26984.0
2023-02-10,7.52,7.55,7.495,7.545,13434.0
2023-02-13,7.56,7.615,7.56,7.615,8056.0
2023-02-14,7.63,7.655,7.55,7.59,26561.0
2023-02-15,7.565,7.565,7.52,7.545,107205.0
2023-02-16,7.515,7.515,7.425,7.435,38145.0
2023-02-17,7.44,7.535,7.405,7.515,24068.0
2023-02-21,7.51,7.51,7.41,7.435,17612.0
2023-02-22,7.42,7.465,7.4,7.4,11266.0
2023-02-23,7.425,7.465,7.375,7.435,19901.0
2023-02-24,7.405,7.405,7.3,7.325,27747.0
2023-02-27,7.34,7.385,7.305,7.305,22310.0
2023-02-28,7.325,7.325,7.245,7.245,10502.0
2023-03-01,7.245,7.245,7.205,7.235,4992.0
2023-03-02,7.22,7.305,7.205,7.29,8859.0
2023-03-03,7.31,7.375,7.29,7.375,14901.0
2023-03-06,7.39,7.415,7.37,7.37,8976.0
2023-03-07,7.37,7.37,7.205,7.23,26547.0
2023-03-08,7.23,7.23,7.15,7.175,11649.0
2023-03-09,7.215,7.23,7.09,7.125,19476.0
2023-03-10,7.16,7.16,7.02,7.035,15806.0
2023-03-13,7.015,7.245,7.015,7.17,23357.0
2023-03-14,7.235,7.26,7.155,7.205,2524.0
2023-03-15,7.135,7.22,7.135,7.22,5623.0
2023-03-16,7.14,7.32,7.14,7.32,9712.0
2023-03-17,7.245,7.335,7.205,7.235,22207.0
2023-03-20,7.295,7.335,7.275,7.335,15623.0
2023-03-21,7.345,7.36,7.32,7.355,1094.0
2023-03-22,7.375,7.405,7.26,7.26,4048.0
2023-03-23,7.325,7.345,7.23,7.25,17611.0
2023-03-24,7.31,7.405,7.29,7.4,18904.0
2023-03-27,7.36,7.51,7.36,7.475,6534.0
2023-03-28,7.48,7.48,7.39,7.43,20095.0
2023-03-29,7.55,7.55,7.405,7.405,6134.0
2023-03-30,7.475,7.475,7.435,7.475,541.0
2023-03-31,7.495,7.555,7.495,7.555,6499.0
2023-04-03,7.57,7.63,7.54,7.63,17583.0
2023-04-04,7.66,7.685,7.64,7.64,9137.0
2023-04-05,7.675,7.79,7.675,7.79,19802.0
2023-04-06,7.745,7.825,7.745,7.805,10614.0
2023-04-10,7.88,7.88,7.72,7.805,7677.0
2023-04-11,7.84,7.855,7.825,7.835,5678.0
2023-04-12,7.88,7.9,7.835,7.855,10946.0
2023-04-13,7.88,7.96,7.88,7.945,7269.0
2023-04-14,7.925,7.925,7.87,7.87,1942.0
2023-04-17,7.915,7.93,7.865,7.91,13344.0
2023-04-18,7.91,7.91,7.855,7.88,10005.0
2023-04-19,7.87,7.945,7.855,7.93,5432.0
2023-04-20,7.9,7.91,7.88,7.895,24108.0
2023-04-21,7.955,7.955,7.925,7.945,8050.0
2023-04-24,7.945,8.005,7.945,7.99,10160.0
2023-04-25,8.025,8.025,7.925,7.93,59297.0
2023-04-26,7.955,8.03,7.76,7.795,63948.0
2023-04-27,7.85,7.85,7.745,7.85,9209.0
2023-04-28,7.88,7.925,7.87,7.915,6891.0
2023-05-01,7.915,8.015,7.91,7.985,2851.0
2023-05-02,7.955,8.015,7.87,7.93,16130.0
2023-05-03,7.97,8.015,7.93,7.93,20601.0
2023-05-04,7.915,7.915,7.825,7.87,14809.0
2023-05-05,7.91,7.965,7.87,7.94,15059.0
2023-05-08,7.98,7.98,7.9,7.94,13450.0
2023-05-09,7.945,7.945,7.885,7.895,2121.0
2023-05-10,7.9,7.9,7.84,7.895,210778.0
2023-05-11,7.885,7.885,7.805,7.84,1523.0
2023-05-12,7.885,7.885,7.81,7.84,2709.0
2023-05-15,7.825,7.85,7.805,7.84,1342.0
2023-05-16,7.9,7.9,7.765,7.765,9053.0
2023-05-17,7.765,7.765,7.67,7.76,8906.0
2023-05-18,7.735,7.745,7.67,7.745,8092.0
2023-05-19,7.765,7.825,7.765,7.78,5982.0
2023-05-23,7.885,7.885,7.67,7.685,21108.0
2023-05-24,7.69,7.69,7.6,7.61,16609.0
2023-05-25,7.58,7.58,7.475,7.52,26100.0
2023-05-26,7.58,7.585,7.495,7.51,35144.0
2023-05-29,7.535,7.555,7.52,7.555,13843.0
2023-05-30,7.495,7.51,7.42,7.435,41485.0
2023-05-31,7.42,7.535,7.405,7.52,18249.0
2023-06-01,7.52,7.57,7.475,7.565,4392.0
2023-06-02,7.61,7.685,7.6,7.68,8178.0
2023-06-05,7.725,7.725,7.685,7.7,13250.0
2023-06-06,7.685,7.685,7.595,7.635,10052.0
2023-06-07,7.725,7.73,7.58,7.58,4812.0
2023-06-08,7.595,7.655,7.595,7.64,10300.0
2023-06-09,7.57,7.685,7.565,7.67,7894.0
2023-06-12,7.65,7.685,7.635,7.685,8452.0
2023-06-13,7.715,7.74,7.685,7.725,8531.0
2023-06-14,7.715,7.725,7.67,7.695,9578.0
2023-06-15,7.695,7.83,7.695,7.825,6923.0
2023-06-16,7.84,7.875,7.83,7.84,11841.0
2023-06-19,7.84,7.84,7.79,7.825,1930.0
2023-06-20,7.825,7.825,7.755,7.81,8662.0
2023-06-21,7.775,7.81,7.755,7.79,8123.0
2023-06-22,7.825,7.84,7.815,7.825,1800.0
2023-06-23,7.845,7.845,7.8,7.81,11792.0
2023-06-26,7.815,7.815,7.67,7.755,5870.0
2023-06-27,7.725,7.73,7.685,7.7,16700.0
2023-06-28,7.68,7.68,7.615,7.65,6540.0
2023-06-29,7.65,7.695,7.62,7.695,5919.0
2023-06-30,7.72,7.785,7.72,7.785,4602.0
2023-07-04,7.74,7.74,7.68,7.71,27065.0
2023-07-05,7.67,7.695,7.655,7.68,14467.0
2023-07-06,7.65,7.65,7.565,7.605,11690.0
2023-07-07,7.555,7.58,7.49,7.49,18589.0
2023-07-10,7.49,7.555,7.49,7.535,7231.0
2023-07-11,7.57,7.58,7.525,7.535,23045.0
2023-07-12,7.62,7.62,7.555,7.565,9434.0
2023-07-13,7.605,7.605,7.565,7.59,12860.0
2023-07-14,7.635,7.71,7.635,7.685,11515.0
2023-07-17,7.71,7.71,7.62,7.64,12902.0
2023-07-18,7.635,7.72,7.635,7.71,5293.0
2023-07-19,7.74,7.81,7.74,7.74,25658.0
2023-07-20,7.835,7.935,7.835,7.9,36196.0
2023-07-21,7.825,8.015,7.825,8.01,22281.0
2023-07-24,8.025,8.025,7.955,7.965,4457.0
2023-07-25,7.95,7.985,7.94,7.98,3001.0
2023-07-26,7.925,8.01,7.915,7.98,11978.0
2023-07-27,8.025,8.035,7.91,7.925,20247.0
2023-07-28,7.99,7.99,7.925,7.965,2665.0
2023-07-31,7.92,7.955,7.865,7.905,22651.0
2023-08-01,7.87,7.87,7.835,7.85,2603.0
2023-08-02,7.835,7.865,7.8,7.835,24418.0
2023-08-03,7.82,7.82,7.795,7.8,6653.0
2023-08-04,7.87,7.88,7.785,7.785,13271.0
2023-08-08,7.855,7.95,7.855,7.94,5252.0
2023-08-09,7.98,8.005,7.94,7.965,6736.0
2023-08-10,8.005,8.065,7.955,7.955,10575.0
2023-08-11,7.965,8.035,7.965,8.01,42430.0
2023-08-14,8.06,8.06,8.025,8.035,15022.0
2023-08-15,7.975,8.04,7.975,8.02,5493.0
2023-08-16,8.005,8.01,7.925,7.94,5359.0
2023-08-17,7.95,7.965,7.885,7.905,69062.0
2023-08-18,7.855,7.88,7.84,7.865,9831.0
2023-08-21,7.88,7.885,7.84,7.885,4005.0
2023-08-22,7.905,7.905,7.855,7.855,31307.0
2023-08-23,7.865,7.895,7.865,7.885,17967.0
2023-08-24,7.935,7.935,7.81,7.82,9661.0
2023-08-25,7.835,7.905,7.82,7.88,16217.0
2023-08-28,7.82,7.92,7.82,7.91,6550.0
2023-08-29,7.91,8.025,7.91,8.025,14802.0
2023-08-30,8.065,8.065,8.02,8.02,16951.0
2023-08-31,7.995,7.995,7.935,7.94,13190.0
2023-09-01,7.98,7.995,7.935,7.94,6301.0
2023-09-05,7.895,7.905,7.87,7.87,8584.0
2023-09-06,7.855,7.855,7.755,7.76,3809.0
2023-09-07,7.825,7.865,7.825,7.825,21897.0
2023-09-08,7.815,7.855,7.815,7.825,2540.0
2023-09-11,7.865,7.895,7.84,7.88,1253.0
2023-09-12,7.91,7.91,7.825,7.88,47.0
2023-09-13,7.865,7.885,7.84,7.87,11916.0
2023-09-14,7.87,7.91,7.865,7.905,20002.0
2023-09-15,7.905,7.935,7.855,7.855,18852.0
2023-09-18,7.88,7.88,7.81,7.865,25198.0
2023-09-19,7.81,7.84,7.78,7.84,25904.0
2023-09-20,7.885,7.91,7.855,7.855,100975.0
2023-09-21,7.825,7.835,7.76,7.76,10269.0
2023-09-22,7.785,7.81,7.755,7.755,6810.0
2023-09-25,7.76,7.8,7.73,7.8,16345.0
2023-09-26,7.77,7.785,7.715,7.725,34785.0
2023-09-27,7.765,7.765,7.605,7.655,11001.0
2023-09-28,7.655,7.725,7.645,7.715,24803.0
2023-09-29,7.74,7.74,7.64,7.655,8135.0
2023-10-02,7.64,7.64,7.535,7.59,14144.0
2023-10-03,7.545,7.545,7.48,7.505,15713.0
2023-10-04,7.53,7.53,7.45,7.53,19564.0
2023-10-05,7.52,7.585,7.51,7.585,5246.0
2023-10-06,7.64,7.685,7.55,7.68,2677.0
2023-10-10,7.68,7.77,7.655,7.735,8469.0
2023-10-11,7.66,7.685,7.615,7.62,60439.0
2023-10-12,7.695,7.695,7.52,7.545,31022.0
2023-10-13,7.55,7.59,7.535,7.56,7515.0
2023-10-16,7.565,7.68,7.565,7.68,4084.0
2023-10-17,7.605,7.695,7.605,7.645,2813.0
2023-10-18,7.605,7.605,7.56,7.585,6212.0
2023-10-19,7.56,7.56,7.45,7.495,8474.0
2023-10-20,7.49,7.51,7.455,7.475,30747.0
2023-10-23,7.425,7.465,7.395,7.42,6268.0
2023-10-24,7.4,7.45,7.4,7.435,2107.0
2023-10-25,7.475,7.475,7.27,7.34,9856.0
2023-10-26,7.305,7.315,7.25,7.27,5342.0
2023-10-27,7.28,7.28,7.045,7.07,14564.0
2023-10-30,7.165,7.185,7.08,7.15,9786.0
2023-10-31,7.175,7.2,7.145,7.165,1680.0
2023-11-01,7.2,7.245,7.185,7.245,73592.0
2023-11-02,7.255,7.365,7.255,7.35,13255.0
2023-11-03,7.375,7.445,7.375,7.415,14182.0
2023-11-06,7.42,7.445,7.42,7.42,101.0
2023-11-07,7.47,7.48,7.445,7.47,3226.0
2023-11-08,7.43,7.495,7.43,7.48,6339.0
2023-11-09,7.48,7.48,7.32,7.32,5920.0
2023-11-10,7.365,7.365,7.23,7.35,4820.0
2023-11-13,7.36,7.44,7.335,7.415,4614.0
2023-11-14,7.495,7.54,7.495,7.525,9101.0
2023-11-15,7.52,7.575,7.52,7.565,14394.0
2023-11-16,7.58,7.605,7.565,7.595,18323.0
2023-11-17,7.63,7.63,7.575,7.605,7822.0
2023-11-20,7.575,7.645,7.565,7.63,25471.0
2023-11-21,7.655,7.74,7.655,7.735,7060.0
2023-11-22,7.85,7.85,7.715,7.765,59268.0
2023-11-23,7.78,7.78,7.765,7.765,2153.0
2023-11-24,7.735,7.83,7.735,7.82,9131.0
2023-11-27,7.78,7.78,7.755,7.765,22680.0
2023-11-28,7.795,7.795,7.715,7.725,7565.0
2023-11-29,7.76,7.765,7.725,7.74,4027.0
2023-11-30,7.74,7.83,7.72,7.83,9564.0
2023-12-01,7.845,7.88,7.84,7.88,8315.0
2023-12-04,7.84,7.895,7.84,7.88,8503.0
2023-12-05,7.845,7.845,7.8,7.83,2012.0
2023-12-06,7.88,7.885,7.855,7.87,5647.0
2023-12-07,7.84,7.855,7.84,7.84,4200.0
2023-12-08,7.855,7.87,7.815,7.86,42803.0
2023-12-11,7.88,7.91,7.88,7.88,2722.0
2023-12-12,7.905,7.965,7.895,7.95,2086.0
2023-12-13,7.935,8.11,7.935,8.105,20181.0
2023-12-14,8.15,8.15,8.065,8.08,17430.0
2023-12-15,8.095,8.095,7.99,8.015,8613.0
2023-12-18,7.975,8.055,7.975,8.04,16204.0
2023-12-19,8.045,8.08,8.045,8.065,9308.0
2023-12-20,8.065,8.065,7.945,7.96,17661.0
2023-12-21,8.03,8.045,7.985,7.985,1032.0
2023-12-22,8.105,8.12,8.09,8.095,17412.0
2023-12-27,8.175,8.19,8.11,8.145,11031.0
2023-12-28,8.21,8.21,8.195,8.195,228.0
2023-12-29,8.25,8.25,8.175,8.195,6382.0
2024-01-02,8.17,8.325,8.17,8.275,13632.0
2024-01-03,8.285,8.34,8.285,8.29,19650.0
2024-01-04,8.34,8.38,8.325,8.355,17032.0
2024-01-05,8.33,8.37,8.305,8.34,27624.0
2024-01-08,8.3,8.415,8.3,8.405,12020.0
2024-01-09,8.405,8.495,8.395,8.42,24189.0
2024-01-10,8.42,8.485,8.42,8.47,6468.0
2024-01-11,8.5,8.5,8.42,8.475,14054.0
2024-01-12,8.455,8.525,8.455,8.475,16412.0
2024-01-15,8.485,8.5,8.46,8.475,11616.0
2024-01-16,8.485,8.485,8.43,8.43,4411.0
2024-01-17,8.405,8.43,8.37,8.38,9722.0
2024-01-18,8.355,8.445,8.355,8.445,7325.0
2024-01-19,8.455,8.47,8.415,8.46,16961.0
2024-01-22,8.475,8.52,8.475,8.52,19452.0
2024-01-23,8.52,8.52,8.43,8.485,7758.0
2024-01-24,8.52,8.52,8.405,8.405,9084.0
2024-01-25,8.46,8.46,8.365,8.42,5164.0
2024-01-26,8.435,8.51,8.435,8.495,29705.0
2024-01-29,8.52,8.565,8.5,8.565,7702.0
2024-01-30,8.56,8.59,8.55,8.585,12759.0
2024-01-31,8.61,8.64,8.56,8.575,17586.0
2024-02-01,8.56,8.68,8.545,8.675,16465.0
2024-02-02,8.68,8.7,8.61,8.69,8614.0
2024-02-05,8.625,8.725,8.625,8.68,14818.0
2024-02-06,8.715,8.755,8.69,8.75,39161.0
2024-02-07,8.815,8.815,8.74,8.74,5953.0
2024-02-08,8.75,8.75,8.625,8.68,7566.0
2024-02-09,8.69,8.7,8.66,8.675,9850.0
2024-02-12,8.65,8.675,8.61,8.66,6020.0
2024-02-13,8.6,8.61,8.485,8.52,11216.0
2024-02-14,8.59,8.615,8.56,8.615,10100.0
2024-02-15,8.625,8.705,8.625,8.7,6645.0
2024-02-16,8.7,8.79,8.7,8.725,13451.0
2024-02-20,8.725,8.79,8.725,8.725,11647.0
2024-02-21,8.725,8.75,8.675,8.75,3888.0
2024-02-22,8.83,8.855,8.75,8.855,12339.0
2024-02-23,8.87,8.935,8.87,8.93,34601.0
2024-02-26,8.945,8.945,8.855,8.86,12657.0
2024-02-27,8.84,8.87,8.84,8.855,14096.0
2024-02-28,8.87,8.87,8.815,8.84,10852.0
2024-02-29,8.815,8.815,8.765,8.78,20502.0
2024-03-01,8.75,8.845,8.74,8.84,37886.0
2024-03-04,8.865,8.905,8.815,8.83,16661.0
2024-03-05,8.83,8.845,8.775,8.8,27523.0
2024-03-06,8.87,8.89,8.83,8.845,11022.0
2024-03-07,8.88,8.89,8.87,8.87,1933.0
2024-03-08,8.88,8.93,8.87,8.915,9523.0
2024-03-11,8.87,8.88,8.815,8.845,12148.0
2024-03-12,8.92,8.92,8.855,8.915,2516.0
2024-03-13,8.955,8.965,8.83,8.84,12000.0
2024-03-14,8.845,8.845,8.75,8.75,24320.0
2024-03-15,8.755,8.765,8.73,8.75,3672.0
2024-03-18,8.74,8.775,8.73,8.755,19031.0
2024-03-19,8.715,8.755,8.7,8.75,9104.0
2024-03-20,8.725,8.755,8.7,8.75,13968.0
2024-03-21,8.725,8.8,8.725,8.775,14132.0
2024-03-22,8.805,8.805,8.75,8.775,3884.0
2024-03-25,8.74,8.74,8.69,8.7,6449.0
2024-03-26,8.75,8.765,8.725,8.755,4351.0
2024-03-27,8.815,8.89,8.815,8.89,22102.0
2024-03-28,8.905,8.94,8.88,8.915,60834.0
2024-04-01,8.915,9.025,8.8,8.825,77451.0
2024-04-02,8.755,8.765,8.675,8.69,33128.0
2024-04-03,8.7,8.73,8.655,8.655,16297.0
2024-04-04,8.715,8.74,8.565,8.565,115316.0
2024-04-05,8.605,8.665,8.585,8.65,24298.0
2024-04-08,8.675,8.7,8.605,8.615,25829.0
2024-04-09,8.655,8.68,8.615,8.665,18232.0
2024-04-10,8.68,8.68,8.55,8.585,18085.0
2024-04-11,8.55,8.565,8.515,8.56,7496.0
2024-04-12,8.535,8.535,8.34,8.34,19072.0
2024-04-15,8.415,8.475,8.325,8.335,3029.0
2024-04-16,8.325,8.385,8.315,8.36,25396.0
2024-04-17,8.36,8.36,8.3,8.325,134407.0
2024-04-18,8.315,8.36,8.3,8.31,21640.0
2024-04-19,8.31,8.35,8.3,8.335,16758.0
2024-04-22,8.4,8.415,8.34,8.39,2812.0
2024-04-23,8.435,8.55,8.435,8.525,5351.0
2024-04-24,8.525,8.56,8.5,8.525,2820.0
2024-04-25,8.54,8.54,8.485,8.515,4504.0
2024-04-26,8.49,8.55,8.49,8.535,4415.0
2024-04-29,8.5,8.59,8.5,8.55,13565.0
2024-04-30,8.54,8.56,8.525,8.54,13601.0
2024-05-01,8.59,8.645,8.525,8.585,1728.0
2024-05-02,8.575,8.6,8.525,8.59,10288.0
2024-05-03,8.645,8.685,8.645,8.67,3151.0
2024-05-06,8.66,8.71,8.65,8.67,8259.0
2024-05-07,8.71,8.75,8.71,8.745,10727.0
2024-05-08,8.735,8.75,8.71,8.725,2776.0
2024-05-09,8.71,8.81,8.685,8.81,7560.0
2024-05-10,8.86,8.88,8.845,8.87,11145.0
2024-05-13,8.87,8.88,8.82,8.83,3822.0
2024-05-14,8.855,8.88,8.83,8.83,8854.0
2024-05-15,8.905,8.995,8.905,8.995,4866.0
2024-05-16,8.98,8.995,8.96,8.995,5375.0
2024-05-17,8.98,9.005,8.96,8.995,6546.0
2024-05-21,8.995,9.01,8.98,9.005,8469.0
2024-05-22,9.005,9.02,8.96,8.97,3228.0
2024-05-23,8.945,8.955,8.86,8.87,13085.0
2024-05-24,8.885,8.905,8.835,8.835,30934.0
2024-05-27,8.91,8.93,8.86,8.885,11856.0
2024-05-28,8.87,8.87,8.695,8.72,41019.0
2024-05-29,8.695,8.695,8.645,8.65,10983.0
2024-05-30,8.62,8.65,8.575,8.6,19324.0
2024-05-31,8.66,8.755,8.66,8.755,9800.0
2024-06-03,8.74,8.855,8.74,8.805,18001.0
2024-06-04,8.77,8.89,8.77,8.875,7850.0
2024-06-05,8.865,8.94,8.865,8.93,12150.0
2024-06-06,8.95,8.965,8.9,8.965,14334.0
2024-06-07,8.96,9.025,8.96,8.985,21800.0
2024-06-10,8.96,9.025,8.95,9.015,7991.0
2024-06-11,8.985,8.99,8.96,8.985,3428.0
2024-06-12,9.0,9.0,8.96,8.975,11602.0
2024-06-13,8.985,9.0,8.865,8.915,17622.0
2024-06-14,8.915,8.915,8.84,8.89,8597.0
2024-06-17,8.855,8.905,8.85,8.89,9343.0
2024-06-18,8.89,8.925,8.875,8.915,21400.0
2024-06-19,8.93,8.94,8.89,8.915,3884.0
2024-06-20,8.925,8.925,8.875,8.925,29107.0
2024-06-21,8.925,8.975,8.925,8.975,14981.0
2024-06-24,8.96,9.06,8.95,9.05,6646.0
2024-06-25,9.1,9.1,9.01,9.025,8320.0
2024-06-26,8.99,9.035,8.985,9.01,5420.0
2024-06-27,9.0,9.035,8.93,8.965,19832.0
2024-06-28,9.045,9.045,8.935,8.96,15975.0
2024-07-02,8.935,8.935,8.815,8.84,16286.0
2024-07-03,8.865,8.865,8.76,8.83,22439.0
2024-07-04,8.975,8.975,8.83,8.855,8903.0
2024-07-05,8.855,8.865,8.76,8.855,17836.0
2024-07-08,8.85,8.875,8.82,8.83,29402.0
2024-07-09,8.805,8.865,8.79,8.865,15287.0
2024-07-10,8.84,8.95,8.84,8.95,15042.0
2024-07-11,8.935,9.06,8.935,9.025,36570.0
2024-07-12,9.0,9.14,9.0,9.105,4613.0
2024-07-15,9.105,9.165,9.0,9.02,18318.0
2024-07-16,9.08,9.155,9.07,9.155,13571.0
2024-07-17,9.14,9.255,9.13,9.215,33551.0
2024-07-18,9.19,9.2,8.96,8.965,51504.0
2024-07-19,9.095,9.105,8.985,9.055,13095.0
2024-07-22,9.06,9.145,9.06,9.14,7050.0
2024-07-23,9.165,9.175,9.12,9.13,13470.0
2024-07-24,9.095,9.26,9.085,9.23,37141.0
2024-07-25,9.155,9.37,9.145,9.2,30476.0
2024-07-26,9.225,9.36,9.225,9.31,17073.0
2024-07-29,9.3,9.335,9.29,9.335,4041.0
2024-07-30,9.32,9.32,9.24,9.3,25459.0
2024-07-31,9.45,9.45,9.245,9.285,2526.0
2024-08-01,9.45,9.45,9.295,9.405,13587.0
2024-08-02,9.39,9.435,9.25,9.39,15095.0
2024-08-06,9.21,9.31,9.125,9.225,82092.0
2024-08-07,9.32,9.365,9.13,9.165,9268.0
2024-08-08,9.305,9.38,9.25,9.365,27259.0
2024-08-09,9.355,9.415,9.355,9.4,7104.0
2024-08-12,9.45,9.45,9.33,9.375,4477.0
2024-08-13,9.45,9.495,9.44,9.495,10591.0
2024-08-14,9.495,9.53,9.485,9.53,19776.0
2024-08-15,9.545,9.605,9.545,9.595,17110.0
2024-08-16,9.595,9.63,9.595,9.625,14787.0
2024-08-19,9.65,9.7,9.63,9.685,6175.0
2024-08-20,9.655,9.82,9.655,9.71,28001.0
2024-08-21,9.83,9.83,9.7,9.725,4110.0
2024-08-22,9.805,9.815,9.7,9.72,17636.0
2024-08-23,9.815,9.815,9.725,9.785,1105.0
2024-08-26,9.83,9.915,9.78,9.785,15560.0
2024-08-27,9.815,9.815,9.78,9.815,6542.0
2024-08-28,9.83,9.865,9.785,9.83,23573.0
2024-08-29,9.83,9.88,9.81,9.845,24801.0
2024-08-30,9.895,9.91,9.825,9.91,9425.0
2024-09-03,9.865,9.955,9.825,9.835,45567.0
2024-09-04,9.835,9.875,9.805,9.85,8807.0
2024-09-05,9.825,9.825,9.73,9.735,10109.0
2024-09-06,9.79,9.8,9.72,9.72,5179.0
2024-09-09,9.78,9.86,9.73,9.79,8014.0
2024-09-10,9.78,9.835,9.77,9.835,2401.0
2024-09-11,9.815,9.815,9.635,9.8,32148.0
2024-09-12,9.815,9.815,9.695,9.815,10732.0
2024-09-13,9.79,9.86,9.79,9.825,7267.0
2024-09-16,9.8,10.0,9.8,9.895,10314.0
2024-09-17,9.955,10.015,9.735,9.79,15493.0
2024-09-18,9.825,9.85,9.755,9.8,12810.0
2024-09-19,10.005,10.005,9.825,9.825,3345.0
2024-09-20,9.79,9.815,9.77,9.805,24964.0
2024-09-23,9.835,9.865,9.755,9.78,10377.0
2024-09-24,9.78,9.8,9.71,9.735,17824.0
2024-09-25,9.875,9.875,9.615,9.625,16914.0
2024-09-26,9.63,9.71,9.63,9.695,5605.0
2024-09-27,9.75,9.845,9.705,9.705,14559.0
2024-09-30,9.695,9.76,9.68,9.76,6664.0
2024-10-01,9.76,9.76,9.69,9.73,6810.0
2024-10-02,9.73,9.74,9.66,9.73,8509.0
2024-10-03,9.785,9.785,9.6,9.6,30925.0
2024-10-04,9.74,9.74,9.565,9.61,11017.0
2024-10-07,9.62,9.655,9.52,9.54,13309.0
2024-10-08,9.475,9.59,9.475,9.59,18866.0
2024-10-09,9.66,9.69,9.585,9.69,9710.0
2024-10-10,9.775,9.775,9.61,9.625,7310.0
2024-10-11,9.625,9.73,9.625,9.73,13116.0
2024-10-15,9.73,9.795,9.67,9.695,19391.0
2024-10-16,9.695,9.8,9.645,9.705,35153.0
2024-10-17,9.725,9.725,9.59,9.59,55929.0
2024-10-18,9.59,9.725,9.59,9.695,39997.0
2024-10-21,9.725,9.725,9.545,9.545,25338.0
2024-10-22,9.565,9.575,9.47,9.52,7569.0
2024-10-23,9.485,9.485,9.38,9.45,52650.0
2024-10-24,9.495,9.495,9.345,9.355,143637.0
2024-10-25,9.37,9.37,9.265,9.275,29687.0
2024-10-28,9.365,9.365,9.295,9.31,26517.0
2024-10-29,9.295,9.32,9.25,9.26,106803.0
2024-10-30,9.25,9.25,9.15,9.25,55929.0
2024-10-31,9.29,9.29,9.135,9.145,27790.0
2024-11-01,9.21,9.375,9.2,9.235,7493.0
2024-11-04,9.235,9.29,9.175,9.2,12803.0
2024-11-05,9.155,9.21,9.095,9.21,18463.0
2024-11-06,9.42,9.455,9.135,9.175,32917.0
2024-11-07,9.175,9.21,9.145,9.2,24723.0
2024-11-08,9.27,9.28,9.19,9.235,30339.0
2024-11-11,9.28,9.28,9.165,9.175,39177.0
2024-11-12,9.19,9.19,9.065,9.065,18570.0
2024-11-13,9.095,9.095,9.03,9.06,37322.0
2024-11-14,9.06,9.06,8.915,8.915,34181.0
2024-11-15,8.865,8.915,8.715,8.74,64924.0
2024-11-18,8.73,8.81,8.72,8.755,72528.0
2024-11-19,8.72,8.755,8.66,8.72,46925.0
2024-11-20,8.74,8.805,8.72,8.8,38246.0
2024-11-21,8.81,8.915,8.79,8.915,40304.0
2024-11-22,8.935,8.98,8.935,8.95,34056.0
2024-11-25,8.95,9.015,8.95,8.985,40727.0
2024-11-26,8.98,9.005,8.865,8.995,25885.0
2024-11-27,9.085,9.13,9.065,9.085,20152.0
2024-11-28,9.18,9.18,9.085,9.11,25231.0
2024-11-29,9.195,9.195,9.07,9.14,6251.0
2024-12-02,9.185,9.195,9.035,9.095,25700.0
2024-12-03,9.165,9.165,9.085,9.085,12431.0
2024-12-04,9.06,9.15,9.0,9.015,22706.0
2024-12-05,8.98,9.015,8.935,8.945,21635.0
2024-12-06,8.99,9.005,8.915,8.935,14877.0
2024-12-09,8.925,9.005,8.915,8.99,27696.0
2024-12-10,8.97,9.035,8.89,8.91,26003.0
2024-12-11,8.945,8.945,8.815,8.82,102268.0
2024-12-12,8.935,8.935,8.73,8.74,51904.0
2024-12-13,8.765,8.765,8.67,8.72,43460.0
2024-12-16,8.74,8.775,8.595,8.615,40005.0
2024-12-17,8.56,8.66,8.56,8.63,27453.0
2024-12-18,8.65,8.65,8.42,8.42,18667.0
2024-12-19,8.48,8.48,8.355,8.375,15772.0
2024-12-20,8.375,8.545,8.365,8.47,37206.0
2024-12-23,8.48,8.57,8.455,8.57,18751.0
2024-12-24,8.57,8.605,8.55,8.605,14832.0
2024-12-27,8.695,8.705,8.535,8.58,16377.0
2024-12-30,8.58,8.58,8.425,8.47,35916.0
2024-12-31,8.49,8.5,8.43,8.465,39616.0
2025-01-02,8.545,8.565,8.43,8.475,14030.0
2025-01-03,8.455,8.6,8.455,8.575,29826.0
2025-01-06,8.575,8.68,8.555,8.58,89074.0
2025-01-07,8.665,8.72,8.565,8.645,20012.0
2025-01-08,8.69,8.725,8.575,8.72,52445.0
2025-01-09,8.77,8.77,8.675,8.72,37794.0
2025-01-10,8.765,8.79,8.62,8.625,49807.0
2025-01-13,8.645,8.755,8.61,8.745,17413.0
2025-01-14,8.72,8.755,8.62,8.7,27460.0
2025-01-15,8.755,8.79,8.69,8.755,36305.0
2025-01-16,8.79,8.835,8.71,8.835,16512.0
2025-01-17,8.97,8.97,8.79,8.79,20846.0
2025-01-20,8.9,8.905,8.81,8.905,8738.0
2025-01-21,8.915,8.96,8.89,8.96,21952.0
2025-01-22,8.97,8.97,8.89,8.925,19341.0
2025-01-23,8.995,9.05,8.935,9.05,22925.0
2025-01-24,9.07,9.07,9.025,9.05,26047.0
2025-01-27,9.06,9.26,9.05,9.25,37727.0
2025-01-28,9.285,9.285,9.175,9.175,37469.0
2025-01-29,9.125,9.16,9.08,9.105,24452.0
2025-01-30,9.105,9.23,9.085,9.205,20155.0
2025-01-31,9.19,9.29,9.175,9.18,32060.0
2025-02-03,8.945,9.235,8.935,9.2,61770.0
2025-02-04,9.155,9.16,9.09,9.155,19596.0
2025-02-05,9.19,9.3,9.19,9.3,71221.0
2025-02-06,9.355,9.355,9.2,9.2,14340.0
2025-02-07,9.26,9.26,9.125,9.125,18939.0
2025-02-10,9.19,9.19,9.08,9.105,9335.0
2025-02-11,9.1,9.1,9.045,9.08,20056.0
2025-02-12,9.08,9.08,9.005,9.045,8340.0
2025-02-13,9.005,9.06,8.98,9.045,26304.0
2025-02-14,9.055,9.105,8.955,8.955,36522.0
2025-02-18,8.915,8.945,8.86,8.905,44652.0
2025-02-19,8.945,9.015,8.9,9.015,13297.0
2025-02-20,9.015,9.07,8.99,9.07,6326.0
2025-02-21,9.015,9.1,9.005,9.09,15481.0
2025-02-24,9.145,9.21,9.09,9.17,32699.0
2025-02-25,9.17,9.255,9.07,9.245,24308.0
2025-02-26,9.245,9.245,9.115,9.155,13452.0
2025-02-27,9.16,9.2,9.105,9.115,24905.0
2025-02-28,9.155,9.23,9.065,9.23,46271.0
2025-03-03,9.23,9.305,9.195,9.255,21356.0
2025-03-04,9.185,9.305,9.175,9.185,19696.0
2025-03-05,9.11,9.315,9.11,9.295,18509.0
2025-03-06,9.275,9.37,9.2,9.255,6636.0
2025-03-07,9.255,9.35,9.25,9.295,16000.0
2025-03-10,9.255,9.285,9.165,9.185,27806.0
2025-03-11,9.185,9.185,9.03,9.085,11299.0
2025-03-12,9.065,9.085,8.945,8.98,38853.0
2025-03-13,9.0,9.0,8.92,8.945,11008.0
2025-03-14,9.0,9.02,8.945,9.02,6303.0
2025-03-17,9.055,9.165,8.99,9.155,12107.0
2025-03-18,9.175,9.185,9.09,9.13,36278.0
2025-03-19,9.175,9.175,9.085,9.12,14722.0
2025-03-20,9.09,9.165,9.085,9.14,11469.0
2025-03-21,9.185,9.185,9.035,9.085,27780.0
2025-03-24,9.13,9.145,9.09,9.13,15303.0
2025-03-25,9.145,9.155,8.91,8.955,26339.0
2025-03-26,9.03,9.03,8.91,8.945,24710.0
2025-03-27,8.965,8.99,8.89,8.965,8490.0
2025-03-28,8.99,9.0,8.925,8.945,12544.0
2025-03-31,8.91,9.025,8.855,9.015,8126.0
2025-04-01,9.015,9.015,8.81,8.835,35499.0
2025-04-02,8.81,8.895,8.755,8.895,5603.0
2025-04-03,8.8,8.965,8.8,8.82,20605.0
2025-04-04,8.78,8.79,8.18,8.19,61741.0
2025-04-07,7.81,8.195,7.695,8.115,108370.0
2025-04-08,8.475,8.505,7.835,7.92,17754.0
2025-04-09,7.77,8.39,7.68,8.39,99613.0
2025-04-10,8.345,8.4,7.79,7.985,24987.0
2025-04-11,8.13,8.225,7.985,8.195,5087.0
2025-04-14,8.29,8.355,8.225,8.32,10993.0
2025-04-15,8.32,8.32,8.205,8.235,13049.0
2025-04-16,8.235,8.31,8.105,8.15,9462.0
2025-04-17,8.125,8.205,8.115,8.16,81903.0
2025-04-21,8.065,8.205,7.91,7.985,19830.0
2025-04-22,8.13,8.17,8.085,8.15,10725.0
2025-04-23,8.27,8.345,8.18,8.205,47432.0
2025-04-24,8.26,8.3,8.16,8.29,16308.0
2025-04-25,8.27,8.345,8.205,8.345,10390.0
2025-04-28,8.39,8.4,8.32,8.375,10456.0
2025-04-29,8.39,8.45,8.315,8.42,7470.0
2025-04-30,8.43,8.49,8.355,8.48,14508.0
2025-05-01,8.49,8.5,8.31,8.33,30262.0
2025-05-02,8.405,8.47,8.395,8.44,13407.0
2025-05-05,8.46,8.46,8.415,8.43,5367.0
2025-05-06,8.365,8.365,8.17,8.17,23106.0
2025-05-07,8.265,8.275,8.19,8.245,7967.0
2025-05-08,8.28,8.32,8.15,8.2,16682.0
2025-05-09,8.2,8.2,8.055,8.06,26354.0
2025-05-12,8.095,8.35,8.095,8.33,47658.0
2025-05-13,8.275,8.275,8.095,8.095,52498.0
2025-05-14,8.135,8.18,7.86,7.87,101309.0
2025-05-15,7.835,8.01,7.785,8.0,35803.0
2025-05-16,8.095,8.18,8.01,8.17,96649.0
2025-05-20,8.245,8.3,8.215,8.275,40074.0
2025-05-21,8.275,8.34,8.085,8.085,33986.0
2025-05-22,8.105,8.115,7.975,8.03,65609.0
2025-05-23,7.99,8.0,7.925,7.975,75815.0
2025-05-26,8.05,8.115,7.975,8.085,34361.0
2025-05-27,8.085,8.125,8.06,8.095,20750.0
2025-05-28,8.16,8.205,8.03,8.04,43780.0
2025-05-29,8.075,8.15,8.055,8.115,23300.0
2025-05-30,8.145,8.175,7.975,8.11,26869.0
2025-06-02,8.115,8.115,7.985,8.08,66828.0
2025-06-03,8.06,8.13,8.05,8.11,38660.0
2025-06-04,8.145,8.2,8.125,8.135,29098.0
2025-06-05,8.195,8.195,8.1,8.115,16952.0
2025-06-06,8.195,8.24,8.195,8.22,33685.0
2025-06-09,8.2,8.23,8.135,8.21,6858.0
2025-06-10,8.27,8.345,8.23,8.305,29595.0
2025-06-11,8.345,8.345,8.24,8.28,31651.0
2025-06-12,8.38,8.38,8.285,8.345,33084.0
2025-06-13,8.335,8.355,8.26,8.27,14259.0
2025-06-16,8.27,8.38,8.22,8.25,13701.0
2025-06-17,8.27,8.335,8.06,8.07,92655.0
2025-06-18,8.11,8.11,7.985,8.03,40700.0
2025-06-19,8.05,8.06,8.02,8.05,14043.0
2025-06-20,8.04,8.05,7.995,8.015,52281.0
2025-06-23,8.02,8.05,7.945,8.015,36122.0
2025-06-24,8.015,8.145,8.015,8.135,13292.0
2025-06-25,8.175,8.185,8.09,8.125,10207.0
2025-06-26,8.165,8.2,8.115,8.155,21487.0
2025-06-27,8.23,8.24,8.125,8.145,18848.0
2025-06-30,8.185,8.205,8.16,8.195,24925.0
2025-07-02,8.3,8.33,8.275,8.285,24980.0
2025-07-03,8.33,8.33,8.265,8.3,31924.0
2025-07-04,8.235,8.255,8.205,8.255,6251.0
2025-07-07,8.275,8.38,8.16,8.185,31437.0
2025-07-08,8.225,8.31,8.215,8.235,9162.0
2025-07-09,8.235,8.285,8.195,8.285,6506.0
2025-07-10,8.32,8.435,8.235,8.35,68079.0
2025-07-11,8.285,8.29,8.235,8.275,17747.0
2025-07-14,8.255,8.29,8.195,8.265,27795.0
2025-07-15,8.255,8.38,8.09,8.1,134275.0
2025-07-16,8.15,8.175,8.12,8.16,67908.0
2025-07-17,8.15,8.15,8.015,8.065,98723.0
2025-07-18,8.055,8.065,7.95,7.955,108122.0
2025-07-21,7.94,7.995,7.91,7.91,76904.0
2025-07-22,7.93,8.09,7.93,8.09,45924.0
2025-07-23,8.185,8.315,8.185,8.31,64222.0
2025-07-24,8.285,8.36,8.265,8.275,26310.0
2025-07-25,8.275,8.32,8.255,8.3,37280.0
2025-07-28,8.32,8.33,8.215,8.235,65803.0
2025-07-29,8.215,8.255,8.14,8.215,53971.0
2025-07-30,8.225,8.265,8.16,8.185,81506.0
2025-07-31,8.2,8.21,7.9,7.91,103193.0
2025-08-01,7.92,7.975,7.87,7.96,34286.0
2025-08-05,7.97,8.25,7.94,8.055,59119.0
2025-08-06,8.055,8.085,7.9,7.91,75984.0
2025-08-07,7.94,7.94,7.85,7.9,61686.0
2025-08-08,7.95,7.995,7.92,7.975,84556.0
2025-08-11,7.995,8.055,7.96,7.97,34435.0
2025-08-12,7.995,8.055,7.985,8.045,56941.0
2025-08-13,8.085,8.22,8.055,8.22,58992.0
2025-08-14,8.2,8.26,8.14,8.25,79404.0
2025-08-15,8.335,8.45,8.335,8.425,84913.0
2025-08-18,8.45,8.49,8.395,8.395,70042.0
2025-08-19,8.44,8.475,8.395,8.44,72984.0
2025-08-20,8.5,8.585,8.49,8.51,50081.0
2025-08-21,8.55,8.56,8.46,8.46,69029.0
2025-08-22,8.57,8.615,8.55,8.56,87871.0
2025-08-25,8.605,8.615,8.425,8.43,53289.0
2025-08-26,8.47,8.48,8.395,8.46,97326.0
2025-08-27,8.57,8.595,8.44,8.46,33326.0
2025-08-28,8.52,8.52,8.395,8.45,45515.0
2025-08-29,8.495,8.515,8.455,8.505,90928.0
2025-09-02,8.425,8.545,8.425,8.505,43474.0
2025-09-03,8.505,8.535,8.425,8.455,15065.0
2025-09-04,8.455,8.49,8.375,8.475,52850.0
2025-09-05,8.425,8.57,8.425,8.525,42592.0
2025-09-08,8.58,8.58,8.395,8.485,53462.0
2025-09-09,8.485,8.545,8.485,8.535,30010.0
2025-09-10,8.57,8.57,8.395,8.425,90179.0
2025-09-11,8.435,8.58,8.435,8.58,54922.0
2025-09-12,8.545,8.6,8.425,8.425,48189.0
2025-09-15,8.415,8.435,8.33,8.34,135616.0
2025-09-16,8.32,8.385,8.32,8.355,60844.0
2025-09-17,8.415,8.435,8.34,8.355,52879.0
2025-09-18,8.33,8.445,8.32,8.395,41548.0
2025-09-19,8.375,8.425,8.365,8.385,48736.0
2025-09-22,8.415,8.425,8.345,8.395,61741.0
2025-09-23,8.415,8.415,8.34,8.345,66696.0
2025-09-24,8.365,8.365,8.3,8.31,52700.0
2025-09-25,8.29,8.34,8.11,8.14,137541.0
2025-09-26,8.24,8.26,8.17,8.24,62194.0
2025-09-29,8.295,8.295,8.185,8.235,80590.0
2025-09-30,8.205,8.5,8.185,8.49,38259.0
2025-10-01,8.51,8.855,8.505,8.845,108388.0
2025-10-02,8.835,8.865,8.72,8.825,68035.0
2025-10-03,8.815,9.025,8.805,8.955,57884.0
2025-10-06,8.905,8.965,8.885,8.895,113105.0
2025-10-07,8.885,8.905,8.805,8.855,25155.0
2025-10-08,8.895,8.935,8.865,8.875,37194.0
2025-10-09,8.925,8.955,8.84,8.845,45017.0
2025-10-10,8.935,8.945,8.7,8.73,313109.0
2025-10-14,8.71,8.775,8.66,8.75,72364.0
2025-10-15,8.77,8.775,8.68,8.74,43386.0
2025-10-16,8.825,8.825,8.71,8.73,26910.0
2025-10-17,8.77,8.805,8.71,8.795,23555.0
2025-10-20,8.875,8.905,8.835,8.885,50623.0
2025-10-21,8.965,8.975,8.885,8.935,22210.0
2025-10-22,8.985,9.065,8.965,9.025,49520.0
2025-10-23,8.915,9.025,8.915,8.995,26742.0
2025-10-24,9.045,9.045,8.965,8.985,30167.0
2025-10-27,9.015,9.015,8.935,8.985,29536.0
2025-10-28,9.045,9.055,8.925,8.955,66697.0
2025-10-29,8.945,8.975,8.805,8.825,55907.0
2025-10-30,8.785,8.925,8.785,8.855,12576.0
2025-10-31,8.94,8.94,8.8,8.88,31064.0
2025-11-03,8.84,8.88,8.71,8.88,151486.0
2025-11-04,8.78,8.79,8.7,8.75,165506.0
2025-11-05,8.75,8.83,8.7,8.8,25012.0
2025-11-06,8.75,8.83,8.75,8.81,37234.0
2025-11-07,8.85,8.86,8.78,8.84,25632.0
2025-11-10,8.88,8.93,8.87,8.93,26305.0
2025-11-11,8.97,9.16,8.97,9.16,89087.0
2025-11-12,9.18,9.32,9.12,9.3,44854.0
2025-11-13,9.33,9.41,9.26,9.29,100383.0
2025-11-14,9.3,9.3,9.16,9.22,45288.0
2025-11-17,9.23,9.32,9.2,9.21,38447.0
2025-11-18,9.26,9.28,9.18,9.26,44340.0
2025-11-19,9.3,9.3,9.13,9.17,73687.0
2025-11-20,9.25,9.25,9.11,9.12,33863.0
2025-11-21,9.19,9.41,9.19,9.36,144837.0
2025-11-24,9.44,9.47,9.36,9.42,23520.0
2025-11-25,9.48,9.67,9.48,9.67,62423.0
2025-11-26,9.7,9.7,9.62,9.64,55004.0