Date,Open,High,Low,Close,Volume
2021-06-07,13.885,13.91,13.885,13.905,189287.0
2021-06-08,13.905,13.98,13.895,13.98,80938.0
2021-06-09,13.99,14.16,13.98,14.14,148642.0
2021-06-10,14.18,14.27,14.13,14.21,17614.0
2021-06-11,14.33,14.33,14.13,14.26,76281.0
2021-06-14,14.36,14.36,14.15,14.27,175027.0
2021-06-15,14.38,15.465,14.33,15.34,554442.0
2021-06-16,15.61,15.745,15.23,15.27,224813.0
2021-06-17,15.34,15.47,15.31,15.42,232399.0
2021-06-18,15.4,15.61,15.27,15.57,173010.0
2021-06-21,15.835,16.57,15.37,16.57,393553.0
2021-06-22,16.61,16.965,16.025,16.165,743034.0
2021-06-23,16.185,16.38,16.165,16.31,75901.0
2021-06-24,16.39,16.55,16.29,16.33,456679.0
2021-06-25,16.57,16.57,16.28,16.46,15600.0
2021-06-28,16.48,16.58,16.265,16.28,401431.0
2021-06-29,16.36,16.57,16.265,16.36,24749.0
2021-06-30,16.54,16.6,16.165,16.32,65215.0
2021-07-02,16.49,16.49,16.115,16.155,30296.0
2021-07-05,16.265,16.52,16.165,16.31,9989.0
2021-07-06,16.215,16.3,15.905,16.065,31105.0
2021-07-07,16.105,16.51,16.015,16.135,37970.0
2021-07-08,16.49,16.49,16.075,16.175,52348.0
2021-07-09,16.35,16.46,15.945,15.945,18714.0
2021-07-12,15.935,16.36,15.935,16.035,14180.0
2021-07-13,16.235,16.235,15.935,16.065,32603.0
2021-07-14,16.015,16.115,15.935,15.955,10887.0
2021-07-15,15.62,15.825,15.38,15.47,34278.0
2021-07-16,15.685,15.845,15.13,15.23,37374.0
2021-07-19,15.075,15.17,14.655,14.855,60617.0
2021-07-20,14.785,14.875,14.525,14.745,134141.0
2021-07-21,14.875,14.875,14.725,14.725,70348.0
2021-07-22,15.12,15.12,14.31,14.47,71907.0
2021-07-23,14.49,14.735,14.46,14.695,50515.0
2021-07-26,14.515,14.825,14.22,14.505,32813.0
2021-07-27,14.525,14.825,14.24,14.675,27436.0
2021-07-28,14.595,14.825,14.38,14.585,33873.0
2021-07-29,14.585,14.825,14.525,14.735,23838.0
2021-07-30,14.815,14.825,14.38,14.5,26290.0
2021-08-03,14.575,14.625,14.21,14.27,54020.0
2021-08-04,14.38,14.625,14.26,14.38,89802.0
2021-08-05,14.785,14.795,14.23,14.24,24082.0
2021-08-06,14.28,14.625,14.18,14.33,49335.0
2021-08-09,14.31,15.22,14.31,15.14,52209.0
2021-08-10,15.1,15.825,14.875,15.61,67797.0
2021-08-11,15.835,16.65,15.31,16.35,3849454.0
2021-08-12,16.215,16.8,16.165,16.235,58282.0
2021-08-13,16.235,16.36,15.955,15.955,43599.0
2021-08-16,15.925,16.43,15.67,15.985,60187.0
2021-08-17,15.905,16.115,15.67,15.685,36345.0
2021-08-18,15.855,15.865,15.55,15.6,14793.0
2021-08-19,15.47,15.63,15.37,15.42,49586.0
2021-08-20,15.32,15.55,14.875,14.965,48652.0
2021-08-23,14.935,15.53,14.935,15.14,21645.0
2021-08-24,15.12,15.865,14.925,15.17,54387.0
2021-08-25,15.26,15.835,14.975,15.43,45379.0
2021-08-26,15.56,15.56,15.16,15.35,19676.0
2021-08-27,15.54,15.865,15.37,15.43,53365.0
2021-08-30,15.835,15.865,15.39,15.55,129813.0
2021-08-31,15.715,15.865,15.45,15.805,41891.0
2021-09-01,15.865,16.85,15.765,16.61,76816.0
2021-09-02,16.61,17.85,16.61,17.79,125132.0
2021-09-03,17.85,17.94,17.185,17.65,83724.0
2021-09-07,17.87,17.91,17.245,17.54,51737.0
2021-09-08,17.66,17.66,17.035,17.6,28235.0
2021-09-09,17.48,17.56,16.68,16.8,82014.0
2021-09-10,16.81,17.395,16.53,17.195,27654.0
2021-09-13,17.455,17.455,16.87,16.87,13347.0
2021-09-14,17.185,17.205,16.945,17.175,38733.0
2021-09-15,17.345,17.54,17.255,17.47,42893.0
2021-09-16,17.455,17.85,17.33,17.64,43301.0
2021-09-17,17.74,18.065,17.125,17.65,94727.0
2021-09-20,17.215,17.64,16.78,16.86,203867.0
2021-09-21,16.87,17.295,16.73,17.195,30941.0
2021-09-22,17.265,17.62,17.155,17.415,83665.0
2021-09-23,17.85,18.05,17.355,17.6,71725.0
2021-09-24,17.6,17.93,17.6,17.83,40051.0
2021-09-27,17.66,18.095,17.65,17.84,52153.0
2021-09-28,17.65,18.05,17.46,17.54,75404.0
2021-09-29,17.54,17.95,16.965,17.015,32324.0
2021-09-30,17.075,17.53,16.43,16.43,65890.0
2021-10-01,16.43,17.335,16.095,16.36,130060.0
2021-10-04,16.265,16.57,15.915,16.005,118293.0
2021-10-05,16.52,16.81,16.135,16.51,108257.0
2021-10-06,16.57,17.185,16.46,16.925,123421.0
2021-10-07,17.125,17.345,16.34,16.37,99033.0
2021-10-08,16.72,17.195,16.015,16.68,38123.0
2021-10-12,16.245,16.81,15.955,16.51,34328.0
2021-10-13,16.51,16.79,16.36,16.51,19183.0
2021-10-14,16.77,17.275,16.59,17.245,135715.0
2021-10-15,17.245,17.255,16.38,17.055,35604.0
2021-10-18,17.015,17.255,16.87,17.135,25502.0
2021-10-19,17.135,17.7,16.975,17.5,51945.0
2021-10-20,17.5,17.6,16.995,17.095,257166.0
2021-10-21,17.075,17.345,16.885,17.305,74685.0
2021-10-22,16.935,17.355,16.935,17.295,49814.0
2021-10-25,17.345,17.355,16.885,17.205,91009.0
2021-10-26,17.355,17.355,16.905,17.155,146709.0
2021-10-27,17.205,17.205,16.81,16.995,68479.0
2021-10-28,16.84,17.015,16.75,16.83,48062.0
2021-10-29,16.86,16.87,16.36,16.46,37552.0
2021-11-01,16.61,16.61,16.255,16.35,74519.0
2021-11-02,16.28,16.955,16.175,16.55,107687.0
2021-11-03,16.58,16.915,16.48,16.86,54309.0
2021-11-04,16.925,17.055,16.62,16.87,93251.0
2021-11-05,16.895,16.965,16.56,16.82,45876.0
2021-11-08,16.87,17.205,16.55,16.81,121321.0
2021-11-09,16.85,16.86,16.175,16.265,75348.0
2021-11-10,16.33,16.4,16.035,16.045,102929.0
2021-11-11,16.275,16.275,15.705,15.975,117767.0
2021-11-12,16.145,16.205,15.805,15.975,338156.0
2021-11-15,16.36,17.61,15.865,17.47,520955.0
2021-11-16,17.56,17.8,16.82,17.045,422159.0
2021-11-17,17.005,17.73,16.955,17.255,163088.0
2021-11-18,17.365,17.735,16.925,17.61,214578.0
2021-11-19,17.75,18.575,17.405,18.05,208439.0
2021-11-22,18.205,18.275,17.315,17.48,239299.0
2021-11-23,17.335,17.48,16.57,16.915,172515.0
2021-11-24,16.86,17.305,16.79,17.215,100343.0
2021-11-25,17.105,17.415,17.105,17.315,25889.0
2021-11-26,16.965,17.255,16.58,16.79,56482.0
2021-11-29,16.75,17.335,16.205,16.39,107843.0
2021-11-30,17.085,17.085,16.085,16.275,260128.0
2021-12-01,16.3,16.68,16.085,16.185,144389.0
2021-12-02,16.035,16.61,16.035,16.49,141162.0
2021-12-03,16.43,16.66,15.705,15.855,123232.0
2021-12-06,16.035,16.48,15.55,16.195,163754.0
2021-12-07,16.165,16.82,16.165,16.56,143312.0
2021-12-08,16.39,16.66,15.915,16.095,59734.0
2021-12-09,16.115,16.115,15.57,15.835,76587.0
2021-12-10,15.865,15.965,15.59,15.755,52248.0
2021-12-13,15.815,15.815,15.28,15.6,70074.0
2021-12-14,15.56,15.895,15.12,15.895,177340.0
2021-12-15,15.865,16.37,15.685,16.36,151377.0
2021-12-16,16.36,16.36,15.55,15.55,87823.0
2021-12-17,15.53,16.245,15.53,16.045,65467.0
2021-12-20,15.52,16.015,15.28,15.53,49986.0
2021-12-21,15.695,16.015,15.67,15.785,47316.0
2021-12-22,15.835,15.985,15.705,15.845,31370.0
2021-12-23,16.015,16.015,15.67,15.815,52053.0
2021-12-24,15.715,16.025,15.67,15.745,23756.0
2021-12-29,15.725,16.165,15.715,15.825,87308.0
2021-12-30,15.975,16.36,15.865,16.35,179445.0
2021-12-31,16.235,16.4,15.985,16.135,77653.0
2022-01-04,16.31,16.58,16.19,16.58,121022.0
2022-01-05,16.58,16.945,16.36,16.85,187175.0
2022-01-06,15.865,16.115,15.865,16.115,816879.0
2022-01-07,16.095,16.145,16.065,16.115,253856.0
2022-01-10,16.105,16.105,15.845,15.995,68041.0
2022-01-11,15.955,16.155,15.945,16.105,358652.0
2022-01-12,16.115,16.155,16.005,16.105,212156.0
2022-01-13,16.115,16.125,15.975,16.105,118585.0
2022-01-14,16.025,16.145,15.995,16.145,133486.0
2022-01-17,16.145,16.145,16.065,16.125,49549.0
2022-01-18,16.025,16.145,16.015,16.095,128182.0
2022-01-19,16.135,16.145,15.855,15.885,172079.0
2022-01-20,15.925,16.115,15.67,15.875,145264.0
2022-01-21,15.845,16.155,15.815,16.095,151911.0
2022-01-24,15.725,15.995,15.21,15.59,226646.0
2022-01-25,15.5,15.805,15.31,15.6,136796.0
2022-01-26,15.67,15.775,15.41,15.66,196529.0
2022-01-27,15.785,16.005,15.65,15.68,185172.0
2022-01-28,15.715,16.105,15.49,16.105,208851.0
2022-01-31,16.085,16.205,15.875,16.025,168455.0
2022-02-01,15.995,16.115,15.775,15.905,168409.0
2022-02-02,16.005,16.07,15.815,15.985,113148.0
2022-02-03,15.985,15.985,15.65,15.815,131000.0
2022-02-04,15.815,15.825,15.495,15.825,179438.0
2022-02-07,15.855,16.005,15.715,15.805,66269.0
2022-02-08,15.715,15.795,15.38,15.52,126743.0
2022-02-09,15.55,16.015,15.47,15.965,97097.0
2022-02-10,16.015,16.015,15.51,15.61,78110.0
2022-02-11,15.56,15.755,15.32,15.47,91550.0
2022-02-14,15.57,15.57,14.705,15.025,182777.0
2022-02-15,14.895,15.21,14.765,14.795,128027.0
2022-02-16,14.725,14.945,14.505,14.725,266583.0
2022-02-17,14.655,14.965,14.515,14.575,191879.0
2022-02-18,14.635,14.655,14.31,14.38,92672.0
2022-02-22,14.27,14.625,14.14,14.525,131326.0
2022-02-23,14.525,14.665,14.33,14.5,135126.0
2022-02-24,14.44,14.595,13.98,14.47,127051.0
2022-02-25,14.555,15.045,14.33,14.965,75622.0
2022-02-28,14.965,15.025,14.705,14.805,92952.0
2022-03-01,14.755,15.11,14.505,15.075,124848.0
2022-03-02,14.795,15.12,14.795,14.925,67812.0
2022-03-03,14.965,15.19,14.805,15.075,148416.0
2022-03-04,14.925,15.21,14.595,14.775,103393.0
2022-03-07,14.715,14.745,13.525,13.885,282318.0
2022-03-08,14.03,14.04,13.635,13.865,234052.0
2022-03-09,14.2,15.14,13.735,14.595,130720.0
2022-03-10,14.41,14.865,14.3,14.735,60641.0
2022-03-11,14.875,14.875,14.26,14.27,89406.0
2022-03-14,14.29,14.46,14.06,14.21,61772.0
2022-03-15,14.12,14.17,13.755,13.905,172018.0
2022-03-16,13.95,14.33,13.605,14.21,230402.0
2022-03-17,14.26,15.095,14.26,14.895,66809.0
2022-03-18,14.805,15.065,14.49,14.625,89337.0
2022-03-21,14.515,14.765,14.36,14.43,79884.0
2022-03-22,14.635,15.685,14.625,14.915,168167.0
2022-03-23,15.005,15.11,14.785,14.905,43065.0
2022-03-24,15.11,15.24,14.815,15.095,93050.0
2022-03-25,15.3,15.815,14.855,14.945,215158.0
2022-03-28,14.975,15.53,14.875,15.46,250830.0
2022-03-29,15.44,15.59,15.12,15.12,133909.0
2022-03-30,15.16,15.18,14.865,15.095,62645.0
2022-03-31,14.795,15.15,14.735,15.065,84401.0
2022-04-01,15.025,15.46,14.925,15.12,72232.0
2022-04-04,15.29,15.34,15.025,15.25,79056.0
2022-04-05,15.37,15.59,14.935,15.25,255720.0
2022-04-06,15.27,15.45,14.975,15.29,235142.0
2022-04-07,15.52,15.85,15.47,15.785,126565.0
2022-04-08,15.805,16.31,15.63,15.825,207345.0
2022-04-11,15.935,15.945,15.2,15.46,91217.0
2022-04-12,15.47,15.765,15.32,15.37,125192.0
2022-04-13,15.22,15.48,15.22,15.34,57782.0
2022-04-14,15.37,15.46,14.955,15.25,89439.0
2022-04-18,15.14,15.37,15.005,15.005,51466.0
2022-04-19,15.045,15.28,14.885,15.28,56040.0
2022-04-20,15.42,15.42,15.055,15.2,39644.0
2022-04-21,15.27,15.27,14.755,14.755,105359.0
2022-04-22,14.705,14.775,14.545,14.635,54993.0
2022-04-25,14.43,14.615,14.2,14.615,64462.0
2022-04-26,14.505,14.575,14.35,14.41,116664.0
2022-04-27,14.37,14.605,14.28,14.35,59759.0
2022-04-28,14.41,14.705,14.14,14.49,80236.0
2022-04-29,14.28,14.41,14.18,14.29,94879.0
2022-05-02,14.19,14.45,13.93,13.94,86741.0
2022-05-03,14.0,14.23,13.98,14.14,39820.0
2022-05-04,14.15,14.505,13.905,14.47,47564.0
2022-05-05,14.24,14.24,13.715,13.755,82726.0
2022-05-06,13.765,13.805,13.485,13.635,215876.0
2022-05-09,13.575,13.735,13.425,13.425,103193.0
2022-05-10,13.655,13.655,12.335,12.595,307426.0
2022-05-11,12.685,12.82,12.145,12.195,292036.0
2022-05-12,12.235,12.235,11.67,11.9,115432.0
2022-05-13,12.03,12.365,11.79,12.0,175587.0
2022-05-16,12.01,12.235,11.87,12.135,67623.0
2022-05-17,12.165,12.405,11.91,12.135,107951.0
2022-05-18,12.11,12.255,11.86,12.03,50051.0
2022-05-19,11.9,12.13,11.78,11.89,111812.0
2022-05-20,11.9,11.98,11.65,11.86,88680.0
2022-05-24,11.96,11.96,11.505,11.525,81264.0
2022-05-25,11.55,11.62,11.175,11.55,96284.0
2022-05-26,11.56,11.75,11.545,11.67,57534.0
2022-05-27,11.66,11.79,11.535,11.78,72395.0
2022-05-30,11.8,11.92,11.71,11.92,106945.0
2022-05-31,11.93,12.245,11.69,12.07,206827.0
2022-06-01,12.185,12.255,11.93,12.0,98309.0
2022-06-02,12.01,12.155,11.95,12.09,104494.0
2022-06-03,12.235,12.495,12.18,12.275,213600.0
2022-06-06,12.395,12.685,11.71,11.77,105889.0
2022-06-07,11.67,11.84,11.505,11.84,59967.0
2022-06-08,11.71,12.225,11.71,12.225,127311.0
2022-06-09,12.195,12.255,12.0,12.05,67329.0
2022-06-10,11.96,12.11,11.66,12.08,129653.0
2022-06-13,11.89,11.9,11.235,11.395,112900.0
2022-06-14,11.415,11.515,10.965,11.125,78661.0
2022-06-15,11.045,11.365,10.995,11.255,66915.0
2022-06-16,11.045,11.375,10.62,10.64,45544.0
2022-06-17,10.85,11.155,10.69,11.045,102212.0
2022-06-20,11.085,11.125,10.85,10.85,100838.0
2022-06-21,11.045,11.145,10.86,11.015,36522.0
2022-06-22,10.9,11.075,10.72,10.88,115195.0
2022-06-23,11.145,11.145,10.77,10.87,51647.0
2022-06-24,10.89,11.345,10.82,11.075,190921.0
2022-06-27,11.305,11.69,10.81,11.65,66064.0
2022-06-28,11.65,11.86,11.325,11.85,125752.0
2022-06-29,11.85,11.85,11.265,11.66,58470.0
2022-06-30,11.84,11.99,11.525,11.81,140318.0
2022-07-04,10.91,12.205,10.91,12.1,62138.0
2022-07-05,12.1,12.585,12.0,12.555,123500.0
2022-07-06,12.455,13.335,12.455,13.19,180133.0
2022-07-07,13.02,13.335,12.8,12.8,170992.0
2022-07-08,12.75,12.98,12.655,12.94,50163.0
2022-07-11,12.84,12.95,12.685,12.85,167755.0
2022-07-12,12.73,13.16,12.695,12.715,373719.0
2022-07-13,12.555,12.695,12.245,12.255,378225.0
2022-07-14,12.265,12.265,11.63,12.0,173290.0
2022-07-15,12.13,12.215,11.87,11.9,186530.0
2022-07-18,11.98,11.98,11.265,11.395,151318.0
2022-07-19,11.425,11.62,11.045,11.075,173075.0
2022-07-20,11.075,11.455,10.78,10.95,333019.0
2022-07-21,10.89,11.27,10.68,11.205,115559.0
2022-07-22,11.205,11.405,10.955,10.975,44989.0
2022-07-25,11.085,11.085,10.66,10.84,156789.0
2022-07-26,10.81,10.95,10.71,10.74,96511.0
2022-07-27,10.77,10.965,10.66,10.86,50696.0
2022-07-28,10.8,11.005,10.56,10.78,122947.0
2022-07-29,10.78,10.955,10.58,10.82,99876.0
2022-08-02,10.75,10.75,10.235,10.255,109279.0
2022-08-03,10.275,10.78,10.275,10.44,96360.0
2022-08-04,10.42,10.65,10.195,10.4,193820.0
2022-08-05,10.305,10.46,10.185,10.38,175739.0
2022-08-08,10.45,10.77,10.275,10.61,290620.0
2022-08-09,10.61,10.71,10.225,10.37,104503.0
2022-08-10,10.61,10.71,10.41,10.61,94441.0
2022-08-11,10.86,10.9,10.61,10.69,65705.0
2022-08-12,11.055,11.405,10.955,10.965,282849.0
2022-08-15,11.095,11.105,10.69,10.74,141598.0
2022-08-16,10.81,11.055,10.66,10.91,112208.0
2022-08-17,10.91,10.93,10.72,10.86,113095.0
2022-08-18,10.975,11.025,10.73,10.965,1439390.0
2022-08-19,10.95,11.235,10.91,10.93,158900.0
2022-08-22,10.82,10.94,10.72,10.81,117061.0
2022-08-23,10.86,10.965,10.74,10.84,46065.0
2022-08-24,10.83,10.87,10.74,10.82,62089.0
2022-08-25,10.8,11.125,10.79,10.93,136508.0
2022-08-26,11.015,11.015,10.56,10.7,75895.0
2022-08-29,10.64,10.705,10.49,10.57,50348.0
2022-08-30,10.57,10.65,10.115,10.315,113074.0
2022-08-31,10.285,10.42,10.215,10.255,78373.0
2022-09-01,10.215,10.41,10.095,10.36,79980.0
2022-09-02,11.195,11.195,10.325,10.49,71392.0
2022-09-06,10.995,10.995,10.215,10.345,148599.0
2022-09-07,10.345,10.43,10.215,10.355,88872.0
2022-09-08,10.54,10.54,9.765,9.875,305437.0
2022-09-09,10.015,10.065,9.805,9.925,233744.0
2022-09-12,9.945,10.065,9.62,9.72,219792.0
2022-09-13,9.66,9.775,9.265,9.32,157217.0
2022-09-14,9.37,9.75,9.24,9.51,134493.0
2022-09-15,9.71,9.985,9.62,9.805,170053.0
2022-09-16,9.835,9.835,9.33,9.47,121321.0
2022-09-19,9.45,9.47,9.21,9.33,137285.0
2022-09-20,9.41,9.41,8.835,8.885,202720.0
2022-09-21,8.935,8.935,8.785,8.805,72593.0
2022-09-22,8.785,8.805,8.42,8.53,356510.0
2022-09-23,8.53,8.605,8.33,8.42,92542.0
2022-09-26,8.4,8.5,8.16,8.3,113373.0
2022-09-27,8.37,8.55,8.28,8.36,224856.0
2022-09-28,8.4,8.455,8.28,8.42,101798.0
2022-09-29,8.33,8.39,7.775,7.955,269306.0
2022-09-30,7.935,8.03,7.815,7.885,103350.0
2022-10-03,7.845,7.99,7.715,7.765,119860.0
2022-10-04,7.845,8.02,7.695,7.915,277617.0
2022-10-05,7.865,7.935,7.675,7.825,122093.0
2022-10-06,7.925,7.925,7.675,7.815,243746.0
2022-10-07,7.735,7.755,7.585,7.615,114868.0
2022-10-11,7.505,7.855,7.31,7.805,203455.0
2022-10-12,7.815,7.835,7.57,7.775,94515.0
2022-10-13,7.585,8.0,7.465,7.885,140698.0
2022-10-14,8.03,8.03,7.815,7.815,88843.0
2022-10-17,7.835,8.04,7.735,7.765,194534.0
2022-10-18,7.765,8.08,7.655,7.675,215519.0
2022-10-19,7.665,7.745,7.21,7.29,119495.0
2022-10-20,7.29,7.495,7.17,7.465,136938.0
2022-10-21,7.37,7.495,7.27,7.455,86549.0
2022-10-24,7.425,7.565,7.34,7.425,166693.0
2022-10-25,7.37,7.905,7.35,7.515,275029.0
2022-10-26,7.425,7.905,7.425,7.635,130929.0
2022-10-27,7.635,7.635,6.98,7.3,275419.0
2022-10-28,7.29,7.655,7.21,7.595,173575.0
2022-10-31,7.575,7.845,7.515,7.525,176104.0
2022-11-01,7.615,7.805,7.515,7.735,141875.0
2022-11-02,7.715,7.745,7.445,7.495,199988.0
2022-11-03,7.445,7.465,6.9,6.92,206825.0
2022-11-04,6.95,6.96,6.575,6.755,281241.0
2022-11-07,6.755,7.05,6.625,6.84,289677.0
2022-11-08,6.83,6.965,6.685,6.91,335544.0
2022-11-09,7.04,7.935,6.695,6.735,774970.0
2022-11-10,6.93,7.13,6.525,6.93,640167.0
2022-11-11,6.94,6.99,6.695,6.765,205417.0
2022-11-14,6.785,6.84,6.315,6.335,256204.0
2022-11-15,6.385,6.51,6.01,6.04,400596.0
2022-11-16,6.05,6.245,5.81,6.21,535077.0
2022-11-17,6.14,6.21,5.85,5.9,303554.0
2022-11-18,5.9,6.09,5.605,6.02,819628.0
2022-11-21,6.495,8.06,6.495,7.935,1764446.0
2022-11-22,8.19,8.39,7.625,8.29,723190.0
2022-11-23,8.29,8.47,8.06,8.34,623380.0
2022-11-24,8.38,8.57,8.31,8.36,168553.0
2022-11-25,8.33,8.605,8.28,8.51,159041.0
2022-11-28,8.605,8.615,8.38,8.41,247617.0
2022-11-29,8.41,8.895,8.35,8.835,195332.0
2022-11-30,8.785,9.045,8.595,8.995,260724.0
2022-12-01,8.985,9.035,8.29,8.36,346018.0
2022-12-02,8.33,8.685,8.29,8.48,123879.0
2022-12-05,8.48,8.655,8.31,8.635,176256.0
2022-12-06,8.53,8.765,8.03,8.04,274413.0
2022-12-07,8.12,8.37,8.03,8.32,185840.0
2022-12-08,8.27,8.52,8.19,8.4,137389.0
2022-12-09,8.35,8.615,8.27,8.31,156428.0
2022-12-12,8.23,8.39,8.04,8.33,129365.0
2022-12-13,8.33,8.58,8.24,8.31,102473.0
2022-12-14,8.4,8.52,8.28,8.48,129013.0
2022-12-15,8.41,8.41,8.29,8.33,242966.0
2022-12-16,8.43,8.47,8.21,8.35,201296.0
2022-12-19,8.25,8.42,8.23,8.35,123062.0
2022-12-20,8.3,8.675,8.23,8.615,186200.0
2022-12-21,8.695,9.085,8.695,9.035,135409.0
2022-12-22,8.945,8.955,8.705,8.855,164448.0
2022-12-23,8.835,9.075,8.745,8.925,130562.0
2022-12-28,8.695,9.165,8.695,9.105,175754.0
2022-12-29,9.055,9.26,9.025,9.145,141850.0
2022-12-30,9.055,9.105,8.755,8.825,119342.0
2023-01-03,8.915,9.36,8.735,9.075,271611.0
2023-01-04,9.21,9.21,8.955,9.175,323112.0
2023-01-05,9.045,9.145,8.605,8.655,183159.0
2023-01-06,8.655,8.925,8.56,8.875,150733.0
2023-01-09,8.875,9.19,8.785,8.925,119607.0
2023-01-10,9.015,9.025,8.775,9.005,87607.0
2023-01-11,9.055,9.32,8.985,9.3,195970.0
2023-01-12,9.32,9.39,9.045,9.135,101008.0
2023-01-13,8.985,9.115,8.885,9.035,194427.0
2023-01-16,9.055,9.32,9.055,9.18,69266.0
2023-01-17,9.125,9.34,8.965,9.19,280712.0
2023-01-18,9.33,9.33,8.905,8.925,134305.0
2023-01-19,8.875,8.935,8.605,8.735,176767.0
2023-01-20,8.58,8.795,8.57,8.605,159441.0
2023-01-23,8.625,8.875,8.605,8.855,243532.0
2023-01-24,8.805,9.135,8.685,9.075,154182.0
2023-01-25,8.955,9.4,8.905,9.32,134037.0
2023-01-26,9.35,9.51,9.3,9.48,101445.0
2023-01-27,9.39,9.53,9.175,9.24,118306.0
2023-01-30,9.155,9.5,9.155,9.27,88506.0
2023-01-31,9.095,9.865,9.095,9.7,249711.0
2023-02-01,9.72,9.72,9.39,9.63,133017.0
2023-02-02,9.62,9.975,9.53,9.865,227777.0
2023-02-03,9.72,9.905,9.57,9.74,182875.0
2023-02-06,9.63,9.75,9.41,9.5,159308.0
2023-02-07,9.43,9.55,9.26,9.55,145627.0
2023-02-08,9.6,9.72,9.47,9.55,119494.0
2023-02-09,9.63,9.67,9.2,9.34,117403.0
2023-02-10,9.31,9.5,8.965,9.055,134216.0
2023-02-13,9.055,9.25,9.025,9.125,254226.0
2023-02-14,9.115,9.41,9.115,9.36,81982.0
2023-02-15,9.175,9.74,9.115,9.67,322292.0
2023-02-16,9.7,10.035,9.59,9.885,230954.0
2023-02-17,9.765,9.945,9.63,9.815,127155.0
2023-02-21,9.72,9.72,9.42,9.45,79903.0
2023-02-22,9.45,9.61,9.42,9.54,85017.0
2023-02-23,9.63,9.775,9.48,9.6,112961.0
2023-02-24,9.54,9.62,9.38,9.57,82560.0
2023-02-27,9.5,9.71,9.42,9.53,127237.0
2023-02-28,9.51,9.58,9.39,9.53,108119.0
2023-03-01,9.45,9.64,9.33,9.37,100962.0
2023-03-02,9.36,9.46,9.095,9.27,171706.0
2023-03-03,9.145,9.7,9.145,9.63,153198.0
2023-03-06,9.69,9.74,9.32,9.46,210420.0
2023-03-07,9.37,9.795,9.37,9.52,174162.0
2023-03-08,9.45,9.63,9.39,9.4,164384.0
2023-03-09,9.39,9.59,8.975,9.015,160166.0
2023-03-10,9.055,9.205,8.835,8.835,120846.0
2023-03-13,8.585,8.945,8.49,8.57,178101.0
2023-03-14,8.615,9.015,8.605,8.805,100450.0
2023-03-15,8.725,8.785,8.27,8.58,174378.0
2023-03-16,8.47,8.575,8.32,8.48,156842.0
2023-03-17,8.48,8.48,7.785,7.915,262447.0
2023-03-20,7.795,7.935,7.765,7.825,131642.0
2023-03-21,7.925,8.39,7.845,8.33,209632.0
2023-03-22,8.43,8.43,7.985,8.12,198226.0
2023-03-23,8.43,8.735,8.18,8.33,271520.0
2023-03-24,8.25,8.665,8.09,8.605,251754.0
2023-03-27,8.725,9.055,8.625,9.015,267253.0
2023-03-28,9.005,9.045,8.825,8.925,223410.0
2023-03-29,8.975,9.155,8.845,8.985,374384.0
2023-03-30,9.125,9.3,8.805,8.815,186764.0
2023-03-31,8.875,9.035,8.875,8.925,168858.0
2023-04-03,9.025,9.025,8.675,8.955,155896.0
2023-04-04,9.035,9.21,8.855,8.885,129767.0
2023-04-05,9.135,9.135,8.615,8.675,80914.0
2023-04-06,8.635,8.685,8.45,8.52,140945.0
2023-04-10,8.51,8.825,8.43,8.775,51269.0
2023-04-11,8.845,8.97,8.735,8.925,103498.0
2023-04-12,9.18,9.18,8.735,8.835,65295.0
2023-04-13,8.835,9.03,8.785,8.915,95028.0
2023-04-14,8.995,8.995,8.765,8.825,50980.0
2023-04-17,8.765,8.905,8.685,8.835,84650.0
2023-04-18,8.885,9.035,8.745,8.755,100931.0
2023-04-19,8.725,8.935,8.635,8.905,151779.0
2023-04-20,8.845,8.925,8.745,8.795,97566.0
2023-04-21,8.865,8.875,8.705,8.865,60511.0
2023-04-24,8.935,8.995,8.775,8.835,129804.0
2023-04-25,8.775,8.835,8.745,8.775,69292.0
2023-04-26,8.775,8.885,8.765,8.765,102355.0
2023-04-27,8.835,8.855,8.605,8.805,71741.0
2023-04-28,8.785,8.925,8.725,8.795,98870.0
2023-05-01,8.775,8.825,8.57,8.58,173484.0
2023-05-02,8.56,8.585,8.25,8.31,157241.0
2023-05-03,8.4,8.43,8.14,8.33,154806.0
2023-05-04,8.28,8.28,7.885,7.905,225067.0
2023-05-05,7.935,8.32,7.935,8.31,109358.0
2023-05-08,8.16,8.52,8.13,8.38,120123.0
2023-05-09,8.23,8.745,8.17,8.705,178517.0
2023-05-10,8.56,8.715,7.825,7.835,414264.0
2023-05-11,8.07,8.08,7.525,7.675,255923.0
2023-05-12,7.425,7.435,6.96,7.19,669169.0
2023-05-15,7.24,7.26,6.595,6.735,482347.0
2023-05-16,6.675,6.85,6.595,6.705,349475.0
2023-05-17,6.695,7.06,6.615,7.04,285210.0
2023-05-18,6.99,7.575,6.94,7.485,324688.0
2023-05-19,7.35,7.545,7.19,7.24,150423.0
2023-05-23,7.24,7.38,7.0,7.02,216819.0
2023-05-24,7.0,7.06,6.85,7.06,252695.0
2023-05-25,7.12,7.24,6.98,7.05,169517.0
2023-05-26,7.03,7.03,6.735,6.775,333667.0
2023-05-29,6.715,6.855,6.675,6.735,95652.0
2023-05-30,6.695,6.85,6.575,6.625,308871.0
2023-05-31,6.545,6.755,6.545,6.685,255135.0
2023-06-01,6.745,7.15,6.595,6.98,223914.0
2023-06-02,7.01,7.22,6.945,7.12,283549.0
2023-06-05,7.18,7.22,6.97,6.97,72369.0
2023-06-06,6.99,7.29,6.91,7.17,280815.0
2023-06-07,7.24,7.275,7.01,7.13,86659.0
2023-06-08,7.14,7.4,6.94,7.27,321360.0
2023-06-09,7.24,7.435,7.22,7.34,362568.0
2023-06-12,7.24,7.455,7.06,7.425,217448.0
2023-06-13,7.545,7.575,7.31,7.38,123169.0
2023-06-14,7.34,7.505,7.34,7.455,176286.0
2023-06-15,7.425,7.595,7.08,7.13,744837.0
2023-06-16,7.16,7.29,6.92,6.95,193872.0
2023-06-19,6.85,6.97,6.85,6.87,40928.0
2023-06-20,6.91,7.02,6.795,6.95,109981.0
2023-06-21,7.0,7.0,6.795,6.92,113565.0
2023-06-22,6.81,7.18,6.715,7.12,198923.0
2023-06-23,7.1,7.1,6.81,6.83,141622.0
2023-06-26,6.795,7.06,6.785,6.9,142732.0
2023-06-27,6.85,6.94,6.745,6.88,139341.0
2023-06-28,6.83,6.98,6.745,6.93,157049.0
2023-06-29,6.94,7.25,6.88,7.25,372605.0
2023-06-30,7.35,7.36,7.19,7.28,86007.0
2023-07-04,7.23,7.24,7.02,7.08,66547.0
2023-07-05,7.07,7.22,6.96,7.15,168954.0
2023-07-06,7.12,7.12,6.89,7.08,138016.0
2023-07-07,6.89,7.23,6.89,7.22,120279.0
2023-07-10,7.2,7.32,7.11,7.25,242562.0
2023-07-11,7.29,7.29,7.07,7.24,433270.0
2023-07-12,7.25,7.495,7.09,7.28,168116.0
2023-07-13,7.32,7.37,7.24,7.33,200920.0
2023-07-14,7.26,7.595,7.21,7.595,140843.0
2023-07-17,7.605,7.605,7.3,7.4,125949.0
2023-07-18,7.33,7.585,7.3,7.515,175269.0
2023-07-19,7.515,7.715,7.515,7.595,639749.0
2023-07-20,7.595,7.725,7.28,7.3,106386.0
2023-07-21,7.31,7.515,7.28,7.455,55803.0
2023-07-24,7.445,7.615,7.39,7.615,53705.0
2023-07-25,7.535,7.685,7.505,7.615,98979.0
2023-07-26,7.555,7.685,7.555,7.665,46065.0
2023-07-27,7.685,7.685,7.25,7.27,142152.0
2023-07-28,7.36,7.515,7.29,7.485,82082.0
2023-07-31,7.455,7.615,7.22,7.575,211995.0
2023-08-01,7.535,7.955,7.48,7.945,177940.0
2023-08-02,7.885,7.945,7.665,7.855,110822.0
2023-08-03,7.765,7.875,7.485,7.685,78033.0
2023-08-04,7.525,7.845,7.515,7.525,299130.0
2023-08-08,7.435,7.435,7.2,7.38,213885.0
2023-08-09,7.38,7.525,7.29,7.37,164040.0
2023-08-10,7.4,7.435,7.19,7.19,91200.0
2023-08-11,7.19,7.595,7.19,7.425,153387.0
2023-08-14,7.415,7.415,7.27,7.3,93303.0
2023-08-15,7.28,7.445,7.08,7.09,66438.0
2023-08-16,7.1,7.27,6.89,6.91,183719.0
2023-08-17,6.94,7.09,6.735,6.81,143996.0
2023-08-18,6.83,6.99,6.755,6.95,150214.0
2023-08-21,6.88,6.99,6.81,6.85,82333.0
2023-08-22,6.795,7.09,6.795,7.06,103694.0
2023-08-23,6.98,7.1,6.82,6.93,148525.0
2023-08-24,6.92,6.96,6.83,6.83,91802.0
2023-08-25,6.765,6.86,6.335,6.605,972319.0
2023-08-28,6.585,6.92,6.445,6.89,123631.0
2023-08-29,6.84,7.09,6.84,6.94,82579.0
2023-08-30,6.88,6.97,6.615,6.665,119473.0
2023-08-31,6.545,6.695,6.475,6.605,112238.0
2023-09-01,6.655,6.86,6.645,6.84,106241.0
2023-09-05,6.83,6.93,6.595,6.705,172852.0
2023-09-06,6.635,6.745,6.595,6.625,94087.0
2023-09-07,6.685,6.695,6.595,6.635,99876.0
2023-09-08,6.445,6.655,6.345,6.655,117961.0
2023-09-11,6.595,6.705,6.355,6.395,89399.0
2023-09-12,6.375,6.38,6.195,6.215,237420.0
2023-09-13,6.255,6.425,6.18,6.295,83389.0
2023-09-14,6.405,6.405,6.265,6.345,84408.0
2023-09-15,6.295,6.405,6.26,6.385,68050.0
2023-09-18,6.565,6.565,6.2,6.325,77294.0
2023-09-19,6.305,6.345,6.1,6.1,105266.0
2023-09-20,6.1,6.245,6.05,6.05,112415.0
2023-09-21,6.1,6.1,5.91,5.94,191326.0
2023-09-22,5.95,6.03,5.9,6.0,231988.0
2023-09-25,5.95,6.19,5.77,6.06,128690.0
2023-09-26,6.11,6.11,5.85,5.86,137222.0
2023-09-27,5.81,5.97,5.8,5.95,88577.0
2023-09-28,5.81,5.97,5.81,5.89,105118.0
2023-09-29,5.77,5.98,5.76,5.85,58445.0
2023-10-02,5.85,5.95,5.78,5.95,90246.0
2023-10-03,5.87,6.05,5.79,5.81,134505.0
2023-10-04,5.82,6.18,5.8,6.18,247912.0
2023-10-05,6.03,6.245,5.98,6.12,242237.0
2023-10-06,5.98,6.425,5.97,6.365,663137.0
2023-10-10,6.295,6.565,6.295,6.455,741263.0
2023-10-11,6.475,6.555,6.1,6.13,511541.0
2023-10-12,6.14,6.15,5.91,5.96,165318.0
2023-10-13,5.94,5.98,5.77,5.88,171448.0
2023-10-16,5.9,6.11,5.9,6.06,87067.0
2023-10-17,6.03,6.08,5.95,6.04,375232.0
2023-10-18,6.08,6.1,6.0,6.06,287720.0
2023-10-19,6.04,6.08,6.0,6.06,80911.0
2023-10-20,6.04,6.13,5.86,5.86,65554.0
2023-10-23,5.89,5.94,5.79,5.85,98284.0
2023-10-24,5.91,5.97,5.82,5.83,73983.0
2023-10-25,5.76,5.93,5.76,5.84,92676.0
2023-10-26,5.77,5.9,5.515,5.565,1080800.0
2023-10-27,5.625,5.79,5.365,5.535,156894.0
2023-10-30,5.485,5.575,5.395,5.435,146902.0
2023-10-31,5.535,5.535,5.225,5.455,240031.0
2023-11-01,5.495,5.505,5.305,5.335,162696.0
2023-11-02,5.455,5.66,5.425,5.575,226944.0
2023-11-03,5.575,5.98,5.575,5.88,159074.0
2023-11-06,5.98,5.99,5.76,5.77,79265.0
2023-11-07,5.79,5.81,5.69,5.71,87558.0
2023-11-08,5.545,5.555,5.265,5.385,327125.0
2023-11-09,5.455,5.7,5.405,5.465,299126.0
2023-11-10,5.455,5.605,5.355,5.595,1338302.0
2023-11-13,5.555,5.595,5.495,5.555,611178.0
2023-11-14,5.485,5.67,5.345,5.455,1025475.0
2023-11-15,5.545,5.87,5.325,5.81,1301134.0
2023-11-16,5.88,5.96,5.465,5.475,228729.0
2023-11-17,5.64,5.64,5.395,5.505,268605.0
2023-11-20,5.525,5.565,5.445,5.495,224734.0
2023-11-21,5.615,5.625,5.425,5.455,403283.0
2023-11-22,5.475,5.625,5.435,5.575,375986.0
2023-11-23,5.535,5.65,5.535,5.605,72217.0
2023-11-24,5.65,5.9,5.64,5.75,429252.0
2023-11-27,5.69,5.9,5.64,5.7,256535.0
2023-11-28,5.75,5.91,5.69,5.79,441263.0
2023-11-29,5.82,5.85,5.625,5.65,252507.0
2023-11-30,5.65,5.65,5.335,5.395,371629.0
2023-12-01,5.325,5.585,5.285,5.585,557595.0
2023-12-04,5.585,5.69,5.455,5.515,236498.0
2023-12-05,5.425,5.73,5.415,5.63,251214.0
2023-12-06,5.63,5.96,5.63,5.81,312582.0
2023-12-07,5.81,6.1,5.8,6.02,409650.0
2023-12-08,6.03,6.235,5.96,6.235,286783.0
2023-12-11,6.16,6.19,6.05,6.15,308704.0
2023-12-12,6.15,6.17,6.095,6.1,159981.0
2023-12-13,6.15,6.345,6.01,6.305,570475.0
2023-12-14,6.425,6.675,6.365,6.625,547096.0
2023-12-15,6.645,6.94,6.625,6.81,782856.0
2023-12-18,6.84,6.86,6.645,6.785,285937.0
2023-12-19,6.81,7.02,6.785,7.01,317621.0
2023-12-20,7.05,7.08,6.81,6.85,348500.0
2023-12-21,6.85,7.03,6.84,6.94,131496.0
2023-12-22,6.94,7.0,6.89,6.97,92389.0
2023-12-27,7.03,7.04,6.91,6.96,147812.0
2023-12-28,6.99,7.0,6.875,6.93,263732.0
2023-12-29,6.9,7.01,6.86,6.9,128875.0
2024-01-02,6.97,7.27,6.84,7.09,368459.0
2024-01-03,7.04,7.08,6.94,7.01,140612.0
2024-01-04,7.03,7.12,6.96,7.02,188819.0
2024-01-05,6.99,7.06,6.915,6.96,191589.0
2024-01-08,6.95,7.21,6.94,7.05,171071.0
2024-01-09,7.04,7.09,6.96,7.05,61786.0
2024-01-10,7.05,7.07,6.945,6.99,222921.0
2024-01-11,6.96,6.99,6.84,6.91,295451.0
2024-01-12,6.98,7.13,6.92,7.01,247023.0
2024-01-15,7.08,7.14,7.01,7.14,47415.0
2024-01-16,7.04,7.04,6.85,6.9,259588.0
2024-01-17,6.795,6.85,6.695,6.805,227693.0
2024-01-18,6.805,6.82,6.685,6.765,157186.0
2024-01-19,6.765,6.84,6.765,6.805,89098.0
2024-01-22,6.87,6.9,6.745,6.775,203395.0
2024-01-23,6.775,6.9,6.695,6.745,152563.0
2024-01-24,6.725,6.84,6.625,6.625,157341.0
2024-01-25,6.655,6.94,6.655,6.89,177147.0
2024-01-26,6.83,6.88,6.805,6.86,88083.0
2024-01-29,6.805,6.87,6.715,6.745,204102.0
2024-01-30,6.765,6.795,6.495,6.505,354465.0
2024-01-31,6.515,6.725,6.445,6.505,218651.0
2024-02-01,6.505,6.82,6.475,6.745,289877.0
2024-02-02,6.635,6.795,6.525,6.635,53639.0
2024-02-05,6.705,6.84,6.605,6.635,134122.0
2024-02-06,6.635,6.775,6.615,6.735,126100.0
2024-02-07,6.775,6.81,6.585,6.655,154894.0
2024-02-08,6.725,6.795,6.565,6.575,180603.0
2024-02-09,6.735,6.735,6.545,6.585,99913.0
2024-02-12,6.555,6.785,6.555,6.715,119139.0
2024-02-13,6.565,6.675,6.555,6.605,151624.0
2024-02-14,6.695,6.89,6.635,6.765,147256.0
2024-02-15,6.795,7.02,6.755,7.02,196633.0
2024-02-16,6.97,7.29,6.96,7.23,456229.0
2024-02-20,7.24,7.29,6.98,7.0,153812.0
2024-02-21,6.95,7.28,6.855,6.93,176522.0
2024-02-22,6.89,7.04,6.765,6.89,126098.0
2024-02-23,6.94,7.09,6.795,6.96,71467.0
2024-02-26,6.775,6.89,6.765,6.83,48310.0
2024-02-27,6.87,6.94,6.835,6.86,59427.0
2024-02-28,6.755,6.84,6.655,6.655,53897.0
2024-02-29,6.605,6.675,6.465,6.585,138816.0
2024-03-01,6.465,6.84,6.305,6.715,268539.0
2024-03-04,6.645,6.665,6.315,6.425,198908.0
2024-03-05,6.455,6.545,6.355,6.525,304000.0
2024-03-06,6.585,6.655,6.485,6.495,83005.0
2024-03-07,6.535,6.545,6.385,6.475,53099.0
2024-03-08,6.525,6.595,6.495,6.505,38352.0
2024-03-11,6.465,6.655,6.455,6.635,94777.0
2024-03-12,6.495,6.695,6.495,6.555,71021.0
2024-03-13,6.565,6.645,6.545,6.545,94260.0
2024-03-14,6.545,6.655,6.545,6.565,93097.0
2024-03-15,6.475,6.565,6.415,6.425,108215.0
2024-03-18,6.435,6.585,6.405,6.545,147616.0
2024-03-19,6.495,6.775,6.46,6.745,176787.0
2024-03-20,6.755,6.9,6.755,6.82,166611.0
2024-03-21,6.92,6.93,6.685,6.735,75951.0
2024-03-22,6.1,6.755,5.87,6.535,605769.0
2024-03-25,6.615,6.695,6.345,6.515,365935.0
2024-03-26,6.585,6.99,6.465,6.795,265104.0
2024-03-27,6.725,6.9,6.565,6.705,321109.0
2024-03-28,6.635,6.87,6.615,6.625,124859.0
2024-04-01,6.635,6.725,6.545,6.695,80547.0
2024-04-02,6.625,6.745,6.595,6.595,116504.0
2024-04-03,6.595,6.665,6.495,6.665,92642.0
2024-04-04,6.735,6.92,6.555,6.715,208685.0
2024-04-05,6.725,6.91,6.655,6.89,193336.0
2024-04-08,6.85,6.94,6.695,6.85,89906.0
2024-04-09,6.795,6.94,6.695,6.795,116486.0
2024-04-10,6.805,6.81,6.615,6.665,184013.0
2024-04-11,6.595,6.765,6.585,6.635,112308.0
2024-04-12,6.605,6.685,6.445,6.475,141020.0
2024-04-15,6.82,6.83,6.385,6.455,208091.0
2024-04-16,6.385,6.555,6.375,6.445,108438.0
2024-04-17,6.405,6.445,6.285,6.285,411344.0
2024-04-18,6.295,6.365,6.18,6.315,366193.0
2024-04-19,6.295,6.525,6.295,6.505,153455.0
2024-04-22,6.505,6.605,6.415,6.505,67766.0
2024-04-23,6.415,6.615,6.405,6.575,111456.0
2024-04-24,6.535,6.545,6.305,6.335,244850.0
2024-04-25,6.265,6.355,6.215,6.315,109812.0
2024-04-26,6.345,6.505,6.345,6.485,183170.0
2024-04-29,6.475,6.485,6.29,6.385,129829.0
2024-04-30,6.305,6.345,6.15,6.215,392185.0
2024-05-01,6.265,6.365,6.19,6.225,154119.0
2024-05-02,6.215,6.215,6.06,6.12,255951.0
2024-05-03,6.18,6.215,6.0,6.04,177826.0
2024-05-06,6.1,6.32,6.04,6.285,317288.0
2024-05-07,6.275,6.305,6.11,6.2,250151.0
2024-05-08,6.12,6.275,6.08,6.2,128068.0
2024-05-09,6.18,6.22,6.05,6.215,127409.0
2024-05-10,6.11,6.13,5.96,6.01,270028.0
2024-05-13,6.05,6.21,5.99,6.08,282602.0
2024-05-14,6.07,6.245,6.07,6.2,179503.0
2024-05-15,6.16,6.275,6.14,6.215,577976.0
2024-05-16,6.215,6.415,6.11,6.385,738411.0
2024-05-17,6.425,6.445,6.18,6.255,199953.0
2024-05-21,6.235,6.435,6.13,6.425,211584.0
2024-05-22,6.365,6.515,6.17,6.465,327183.0
2024-05-23,6.445,6.455,6.215,6.395,216218.0
2024-05-24,6.365,6.595,6.225,6.595,726398.0
2024-05-27,6.555,6.595,6.355,6.365,100580.0
2024-05-28,6.405,6.525,6.395,6.475,134359.0
2024-05-29,6.545,6.84,6.445,6.685,446148.0
2024-05-30,6.705,6.795,6.625,6.795,130023.0
2024-05-31,6.785,6.93,6.625,6.93,294369.0
2024-06-03,6.92,7.17,6.83,7.1,873853.0
2024-06-04,7.1,7.19,6.97,7.17,182004.0
2024-06-05,7.19,7.425,7.04,7.37,199385.0
2024-06-06,7.425,7.635,7.29,7.615,262111.0
2024-06-07,7.555,7.755,7.435,7.735,461617.0
2024-06-10,7.745,7.945,7.735,7.925,1092358.0
2024-06-11,7.855,7.965,7.765,7.835,311049.0
2024-06-12,7.925,7.965,7.795,7.925,220943.0
2024-06-13,7.825,7.965,7.785,7.945,188099.0
2024-06-14,7.875,7.935,7.845,7.905,98026.0
2024-06-17,7.885,7.985,7.755,7.945,267168.0
2024-06-18,7.905,8.25,7.815,7.985,662088.0
2024-06-19,8.03,8.135,7.855,8.05,107252.0
2024-06-20,8.1,8.17,7.935,8.0,1090727.0
2024-06-21,7.99,8.01,7.935,8.01,222257.0
2024-06-24,7.945,8.03,7.825,7.99,393296.0
2024-06-25,7.975,7.985,7.835,7.945,304674.0
2024-06-26,7.935,7.96,7.835,7.935,230300.0
2024-06-27,7.965,8.1,7.885,8.06,265521.0
2024-06-28,8.11,8.3,8.08,8.17,504063.0
2024-07-02,8.16,8.22,7.955,8.11,296771.0
2024-07-03,8.19,8.22,7.975,8.0,539767.0
2024-07-04,8.0,8.07,7.905,8.03,33224.0
2024-07-05,8.06,8.12,7.99,8.03,79127.0
2024-07-08,7.99,8.23,7.99,8.22,331091.0
2024-07-09,8.19,8.36,8.14,8.17,81104.0
2024-07-10,8.2,8.33,8.16,8.29,105039.0
2024-07-11,8.31,8.38,8.14,8.2,190872.0
2024-07-12,8.26,8.42,8.15,8.23,156739.0
2024-07-15,8.19,8.19,7.985,8.02,169881.0
2024-07-16,8.08,8.22,7.975,8.17,118116.0
2024-07-17,8.17,8.26,8.04,8.11,326881.0
2024-07-18,8.07,8.11,7.925,7.935,192046.0
2024-07-19,7.895,8.08,7.645,8.06,80748.0
2024-07-22,8.07,8.1,7.975,8.04,51000.0
2024-07-23,8.04,8.16,7.975,8.09,79318.0
2024-07-24,8.04,8.14,7.925,7.99,87947.0
2024-07-25,7.985,8.05,7.805,7.835,124431.0
2024-07-26,7.925,8.03,7.725,7.99,238374.0
2024-07-29,8.01,8.06,7.865,7.955,65125.0
2024-07-30,7.985,8.04,7.885,7.905,171373.0
2024-07-31,7.965,8.0,7.865,7.885,105433.0
2024-08-01,7.835,7.925,7.675,7.715,133348.0
2024-08-02,7.595,7.645,7.505,7.555,273477.0
2024-08-06,7.435,7.435,7.3,7.34,320716.0
2024-08-07,7.4,7.555,7.27,7.39,250472.0
2024-08-08,7.455,8.31,7.445,8.13,2018781.0
2024-08-09,8.15,8.36,7.915,8.22,320045.0
2024-08-12,8.25,8.43,7.975,8.02,201399.0
2024-08-13,8.11,8.17,7.955,8.01,239149.0
2024-08-14,8.05,8.24,7.975,8.23,232003.0
2024-08-15,8.33,8.38,8.19,8.19,122538.0
2024-08-16,8.11,8.23,8.05,8.09,107097.0
2024-08-19,8.15,8.15,8.01,8.03,187318.0
2024-08-20,8.11,8.11,7.99,8.04,112039.0
2024-08-21,8.12,8.14,8.03,8.08,134362.0
2024-08-22,8.08,8.15,7.935,7.975,67312.0
2024-08-23,7.965,8.13,7.875,7.99,58326.0
2024-08-26,8.03,8.04,7.935,7.99,42144.0
2024-08-27,7.99,8.0,7.855,7.855,119193.0
2024-08-28,7.845,7.965,7.635,7.675,154351.0
2024-08-29,7.735,7.89,7.685,7.775,66073.0
2024-08-30,7.755,7.865,7.615,7.815,40041.0
2024-09-03,7.775,8.03,7.74,7.745,110835.0
2024-09-04,7.745,7.845,7.745,7.775,48917.0
2024-09-05,7.775,7.975,7.775,7.965,138531.0
2024-09-06,7.935,8.0,7.835,7.855,98575.0
2024-09-09,7.845,7.99,7.805,7.925,54675.0
2024-09-10,7.945,8.06,7.915,8.06,63240.0
2024-09-11,7.985,8.09,7.905,7.955,312884.0
2024-09-12,7.99,8.09,7.925,8.03,92731.0
2024-09-13,8.04,8.27,8.04,8.2,173043.0
2024-09-16,8.21,8.35,8.11,8.13,115253.0
2024-09-17,8.13,8.25,8.08,8.25,129873.0
2024-09-18,8.18,8.22,8.09,8.1,98177.0
2024-09-19,8.18,8.31,8.12,8.16,155755.0
2024-09-20,8.11,8.16,8.1,8.14,31188.0
2024-09-23,8.07,8.21,8.05,8.18,33539.0
2024-09-24,8.18,8.42,8.13,8.37,114058.0
2024-09-25,8.35,8.43,8.16,8.18,86958.0
2024-09-26,8.2,8.41,8.11,8.22,61015.0
2024-09-27,8.28,8.51,8.2,8.3,104586.0
2024-09-30,8.2,8.52,8.18,8.46,75219.0
2024-10-01,8.41,8.52,8.25,8.37,77439.0
2024-10-02,8.44,8.51,8.29,8.35,83767.0
2024-10-03,8.37,8.43,8.27,8.34,63643.0
2024-10-04,8.41,8.49,8.26,8.31,41460.0
2024-10-07,8.31,8.42,8.19,8.32,107415.0
2024-10-08,8.31,8.42,8.08,8.36,56263.0
2024-10-09,8.33,8.4,8.27,8.32,75541.0
2024-10-10,8.34,8.36,8.24,8.28,40934.0
2024-10-11,8.23,8.47,8.23,8.41,84034.0
2024-10-15,8.44,8.755,8.4,8.735,109616.0
2024-10-16,8.745,8.925,8.695,8.885,190685.0
2024-10-17,8.925,9.075,8.765,8.985,204295.0
2024-10-18,9.015,9.19,9.005,9.125,121156.0
2024-10-21,9.18,9.37,9.005,9.125,114557.0
2024-10-22,9.045,9.35,9.015,9.125,37054.0
2024-10-23,9.175,9.22,8.885,9.045,64586.0
2024-10-24,9.025,9.24,9.015,9.19,103317.0
2024-10-25,9.2,9.39,9.075,9.175,147655.0
2024-10-28,9.175,9.23,9.075,9.23,86053.0
2024-10-29,9.145,9.32,9.135,9.3,62542.0
2024-10-30,9.28,9.34,9.165,9.22,100973.0
2024-10-31,9.18,9.32,9.135,9.31,291512.0
2024-11-01,9.36,9.48,9.22,9.32,116815.0
2024-11-04,9.32,9.59,9.32,9.43,305952.0
2024-11-05,9.39,9.74,9.39,9.67,102122.0
2024-11-06,9.66,9.895,9.6,9.795,255658.0
2024-11-07,9.815,10.195,9.815,10.145,165103.0
2024-11-08,10.215,10.39,10.205,10.245,256480.0
2024-11-11,10.285,10.41,10.115,10.235,390050.0
2024-11-12,9.805,10.145,9.21,9.805,738119.0
2024-11-13,9.955,10.205,9.795,10.075,169382.0
2024-11-14,10.115,10.115,9.795,9.835,141655.0
2024-11-15,9.76,9.795,9.53,9.58,125507.0
2024-11-18,9.57,9.935,9.42,9.915,443862.0
2024-11-19,9.175,9.22,8.705,9.115,1043074.0
2024-11-20,9.115,9.27,9.095,9.27,434263.0
2024-11-21,9.22,9.27,9.115,9.165,95494.0
2024-11-22,9.095,9.175,9.085,9.175,152546.0
2024-11-25,9.18,9.22,9.005,9.065,176584.0
2024-11-26,8.985,9.125,8.985,9.035,137216.0
2024-11-27,9.055,9.145,8.955,9.055,140112.0
2024-11-28,9.055,9.125,8.965,9.035,37007.0
2024-11-29,9.035,9.045,8.965,9.025,148583.0
2024-12-02,9.065,9.065,8.895,8.925,222368.0
2024-12-03,8.925,8.975,8.815,8.885,200472.0
2024-12-04,8.905,8.965,8.735,8.795,287817.0
2024-12-05,8.825,8.865,8.785,8.825,116272.0
2024-12-06,8.795,8.835,8.645,8.825,161274.0
2024-12-09,8.825,8.955,8.735,8.805,143702.0
2024-12-10,8.825,8.875,8.655,8.675,161799.0
2024-12-11,8.44,8.775,8.43,8.43,818535.0
2024-12-12,8.44,8.57,8.41,8.47,468492.0
2024-12-13,8.47,8.49,8.3,8.42,287024.0
2024-12-16,8.4,8.55,8.35,8.37,284580.0
2024-12-17,8.37,8.37,8.13,8.16,219689.0
2024-12-18,8.18,8.27,7.965,7.965,222097.0
2024-12-19,7.975,8.08,7.85,7.99,262991.0
2024-12-20,7.905,8.21,7.895,8.19,226860.0
2024-12-23,8.23,8.37,8.1,8.31,279003.0
2024-12-24,8.32,8.38,8.23,8.24,79006.0
2024-12-27,8.27,8.34,8.1,8.17,93436.0
2024-12-30,8.08,8.18,7.99,8.18,164382.0
2024-12-31,8.17,8.26,8.16,8.22,64952.0
2025-01-02,8.33,8.415,8.23,8.36,130758.0
2025-01-03,8.31,8.48,8.3,8.45,142488.0
2025-01-06,8.44,8.48,8.35,8.35,102428.0
2025-01-07,8.42,8.46,8.3,8.37,102227.0
2025-01-08,8.32,8.33,8.09,8.09,142738.0
2025-01-09,7.985,8.11,7.985,8.07,64028.0
2025-01-10,7.955,8.09,7.935,8.06,212315.0
2025-01-13,8.01,8.02,7.835,7.835,200904.0
2025-01-14,7.835,7.975,7.735,7.805,357873.0
2025-01-15,7.825,7.895,7.625,7.725,255174.0
2025-01-16,7.735,7.885,7.635,7.765,335428.0
2025-01-17,7.735,7.945,7.465,7.775,143598.0
2025-01-20,7.755,7.815,7.695,7.795,52568.0
2025-01-21,7.755,7.795,7.675,7.745,192764.0
2025-01-22,7.715,7.815,7.675,7.705,256133.0
2025-01-23,7.705,7.805,7.705,7.765,209730.0
2025-01-24,7.835,7.835,7.765,7.805,165956.0
2025-01-27,7.765,7.765,7.585,7.655,267836.0
2025-01-28,7.835,8.04,7.815,7.935,413087.0
2025-01-29,7.935,8.1,7.745,7.765,182067.0
2025-01-30,7.775,7.865,7.625,7.685,178763.0
2025-01-31,7.695,7.785,7.495,7.505,185851.0
2025-02-03,7.14,7.545,7.07,7.475,221857.0
2025-02-04,7.535,7.625,7.4,7.585,175122.0
2025-02-05,7.585,7.665,7.515,7.565,128114.0
2025-02-06,7.565,7.575,7.38,7.475,137340.0
2025-02-07,7.485,7.575,7.465,7.535,113335.0
2025-02-10,7.625,7.745,7.495,7.715,126347.0
2025-02-11,7.725,7.725,7.575,7.635,93996.0
2025-02-12,7.595,7.785,7.595,7.705,427685.0
2025-02-13,7.815,7.815,7.695,7.765,234063.0
2025-02-14,7.755,7.865,7.655,7.795,111805.0
2025-02-18,7.765,7.825,7.725,7.785,87939.0
2025-02-19,7.765,7.905,7.755,7.875,124997.0
2025-02-20,7.925,7.975,7.775,7.785,148645.0
2025-02-21,7.825,7.865,7.695,7.705,72212.0
2025-02-24,7.725,7.865,7.625,7.825,119391.0
2025-02-25,7.785,7.945,7.745,7.875,160402.0
2025-02-26,7.835,8.01,7.785,7.915,133923.0
2025-02-27,7.975,8.28,7.975,8.04,323785.0
2025-02-28,8.04,8.34,7.825,7.835,249966.0
2025-03-03,7.835,7.955,7.615,7.655,223532.0
2025-03-04,7.595,7.715,7.445,7.665,201813.0
2025-03-05,7.645,7.685,7.475,7.565,189755.0
2025-03-06,7.535,7.635,7.505,7.535,194514.0
2025-03-07,7.515,7.635,7.435,7.595,184734.0
2025-03-10,7.535,7.585,7.29,7.415,321894.0
2025-03-11,7.405,7.405,7.18,7.26,92416.0
2025-03-12,7.32,7.425,7.18,7.19,150484.0
2025-03-13,7.19,7.24,7.04,7.05,328622.0
2025-03-14,7.1,7.32,7.04,7.28,211076.0
2025-03-17,7.2,7.39,7.19,7.35,143664.0
2025-03-18,7.35,7.495,7.34,7.4,292173.0
2025-03-19,7.4,7.625,7.4,7.525,139909.0
2025-03-20,7.485,7.625,7.38,7.39,534486.0
2025-03-21,7.33,8.06,7.27,7.705,913992.0
2025-03-24,7.885,8.17,7.835,8.12,414849.0
2025-03-25,8.13,8.33,8.08,8.13,255588.0
2025-03-26,8.19,8.35,8.12,8.16,270149.0
2025-03-27,8.08,8.21,8.02,8.05,178147.0
2025-03-28,8.02,8.24,8.0,8.11,318170.0
2025-03-31,8.1,8.26,7.985,8.21,271709.0
2025-04-01,8.21,8.26,8.08,8.21,123278.0
2025-04-02,8.14,8.31,8.1,8.19,189293.0
2025-04-03,8.07,8.16,7.795,7.925,403605.0
2025-04-04,7.63,7.9,7.43,7.65,256337.0
2025-04-07,7.43,7.77,7.12,7.7,274546.0
2025-04-08,7.8,7.96,7.48,7.57,204901.0
2025-04-09,7.47,7.98,7.23,7.85,232543.0
2025-04-10,7.68,7.87,7.6,7.66,215577.0
2025-04-11,7.65,7.78,7.55,7.77,215171.0
2025-04-14,7.84,7.89,7.72,7.86,81446.0
2025-04-15,7.95,7.96,7.8,7.85,87167.0
2025-04-16,7.78,7.94,7.75,7.89,71888.0
2025-04-17,7.89,7.97,7.79,7.88,133536.0
2025-04-21,7.85,7.91,7.62,7.76,157447.0
2025-04-22,7.85,7.865,7.7,7.72,117933.0
2025-04-23,7.8,7.96,7.8,7.84,157404.0
2025-04-24,7.85,7.96,7.85,7.87,76778.0
2025-04-25,7.89,7.91,7.77,7.9,55350.0
2025-04-28,7.92,8.105,7.8,8.075,281188.0
2025-04-29,8.075,8.335,8.075,8.265,241334.0
2025-04-30,8.195,8.375,8.035,8.365,194708.0
2025-05-01,8.365,8.82,8.365,8.695,444711.0
2025-05-02,8.705,8.865,8.635,8.665,151583.0
2025-05-05,8.705,8.705,8.555,8.555,86008.0
2025-05-06,8.545,8.565,8.425,8.475,67408.0
2025-05-07,8.575,8.625,8.475,8.615,206655.0
2025-05-08,8.635,8.84,8.585,8.715,102817.0
2025-05-09,8.725,8.835,8.685,8.765,227900.0
2025-05-12,8.855,9.0,8.805,8.885,290639.0
2025-05-13,8.835,8.845,8.495,8.705,220380.0
2025-05-14,8.785,8.845,8.525,8.535,115064.0
2025-05-15,8.525,8.625,8.475,8.485,100204.0
2025-05-16,8.495,8.595,8.455,8.535,121545.0
2025-05-20,8.565,8.775,8.555,8.765,149404.0
2025-05-21,8.755,8.805,8.465,8.485,158878.0
2025-05-22,8.675,8.725,8.505,8.665,87249.0
2025-05-23,8.585,8.695,8.505,8.665,63958.0
2025-05-26,8.695,8.795,8.655,8.765,61544.0
2025-05-27,8.755,8.895,8.755,8.855,84337.0
2025-05-28,8.835,8.935,8.685,8.855,112839.0
2025-05-29,8.875,8.905,8.715,8.725,93302.0
2025-05-30,8.735,8.845,8.655,8.835,77165.0
2025-06-02,8.815,8.885,8.675,8.795,58005.0
2025-06-03,8.655,8.855,8.655,8.795,48037.0
2025-06-04,8.835,8.835,8.635,8.655,95096.0
2025-06-05,8.685,8.685,8.515,8.525,87877.0
2025-06-06,8.575,8.595,8.465,8.495,63668.0
2025-06-09,8.555,8.645,8.255,8.565,290327.0
2025-06-10,8.675,8.775,8.435,8.755,203853.0
2025-06-11,8.825,8.855,8.595,8.595,102388.0
2025-06-12,8.605,8.675,8.475,8.545,101702.0
2025-06-13,8.485,8.535,8.295,8.355,213695.0
2025-06-16,8.495,8.535,8.405,8.415,93157.0
2025-06-17,8.415,8.435,8.235,8.235,124553.0
2025-06-18,8.255,8.455,8.155,8.165,107561.0
2025-06-19,8.165,8.235,8.075,8.105,62306.0
2025-06-20,8.165,8.175,8.02,8.035,117847.0
2025-06-23,8.035,8.065,7.93,8.055,90190.0
2025-06-24,8.105,8.155,7.91,7.97,213413.0
2025-06-25,8.035,8.075,7.9,8.01,130280.0
2025-06-26,8.055,8.215,7.97,8.135,99474.0
2025-06-27,8.135,8.275,8.03,8.145,150234.0
2025-06-30,8.195,8.385,8.135,8.375,117789.0
2025-07-02,8.355,8.435,8.165,8.365,229180.0
2025-07-03,8.4,8.47,8.23,8.25,119980.0
2025-07-04,8.34,8.49,8.22,8.31,63615.0
2025-07-07,8.29,8.36,8.14,8.16,167048.0
2025-07-08,8.14,8.295,8.14,8.23,111948.0
2025-07-09,8.29,8.3,8.16,8.19,90175.0
2025-07-10,8.18,8.21,8.05,8.13,135670.0
2025-07-11,8.13,8.16,8.04,8.08,129311.0
2025-07-14,8.09,8.28,8.08,8.23,89096.0
2025-07-15,8.26,8.26,8.04,8.05,134227.0
2025-07-16,8.15,8.16,8.01,8.03,143401.0
2025-07-17,7.99,8.17,7.98,8.17,153498.0
2025-07-18,8.14,8.18,8.02,8.03,95923.0
2025-07-21,8.08,8.15,8.07,8.13,102164.0
2025-07-22,8.18,8.25,8.16,8.16,121192.0
2025-07-23,8.17,8.23,8.01,8.1,110411.0
2025-07-24,8.06,8.16,8.06,8.1,106065.0
2025-07-25,8.12,8.16,8.0,8.03,112141.0
2025-07-28,8.02,8.14,7.95,7.99,165152.0
2025-07-29,8.02,8.12,7.98,8.1,131433.0
2025-07-30,8.04,8.16,8.04,8.07,87468.0
2025-07-31,8.06,8.1,8.0,8.05,155845.0
2025-08-01,8.03,8.07,7.89,7.9,232115.0
2025-08-05,7.98,8.21,7.96,8.16,191833.0
2025-08-06,8.23,8.29,8.16,8.22,130127.0
2025-08-07,8.23,8.27,8.1,8.15,92715.0
2025-08-08,8.36,8.53,8.1,8.17,260517.0
2025-08-11,8.24,8.31,8.07,8.17,154091.0
2025-08-12,8.17,8.21,8.07,8.09,181837.0
2025-08-13,8.11,8.13,8.01,8.05,159651.0
2025-08-14,8.01,8.08,7.94,8.02,161854.0
2025-08-15,8.02,8.13,8.0,8.05,117177.0
2025-08-18,8.11,8.14,8.02,8.11,80536.0
2025-08-19,8.13,8.16,7.99,8.03,142601.0
2025-08-20,7.98,8.11,7.98,8.06,99321.0
2025-08-21,8.06,8.13,8.01,8.1,138696.0
2025-08-22,8.11,8.27,8.02,8.22,304910.0
2025-08-25,8.25,8.25,8.06,8.08,84047.0
2025-08-26,8.05,8.08,7.96,7.96,128753.0
2025-08-27,7.98,8.11,7.965,8.04,149318.0
2025-08-28,8.02,8.11,7.98,8.1,155475.0
2025-08-29,8.13,8.21,8.05,8.1,153606.0
2025-09-02,8.12,8.27,8.07,8.2,191915.0
2025-09-03,8.22,8.25,8.12,8.19,112364.0
2025-09-04,8.19,8.22,8.1,8.13,81634.0
2025-09-05,8.14,8.23,8.14,8.22,122530.0
2025-09-08,8.23,8.27,8.13,8.25,113555.0
2025-09-09,8.25,8.28,8.18,8.26,101677.0
2025-09-10,8.23,8.25,8.12,8.16,132276.0
2025-09-11,8.19,8.27,8.13,8.18,97738.0
2025-09-12,8.17,8.22,8.06,8.16,131262.0
2025-09-15,8.17,8.2,8.06,8.14,137640.0
2025-09-16,8.08,8.13,8.03,8.04,66962.0
2025-09-17,8.11,8.14,8.02,8.07,214557.0
2025-09-18,8.05,8.14,8.03,8.1,55551.0
2025-09-19,8.12,8.27,8.11,8.23,282149.0
2025-09-22,8.16,8.38,8.13,8.33,376832.0
2025-09-23,8.38,8.53,8.27,8.5,291285.0
2025-09-24,8.51,8.66,8.37,8.42,360827.0
2025-09-25,8.36,8.415,8.26,8.26,311366.0
2025-09-26,10.815,10.925,10.805,10.885,6911784.0
2025-09-29,10.845,10.915,10.835,10.835,1200863.0
2025-09-30,10.835,10.87,10.835,10.845,1065369.0
2025-10-01,10.845,10.875,10.845,10.855,694327.0
2025-10-02,10.87,10.89,10.87,10.87,598274.0
2025-10-03,10.88,10.9,10.87,10.89,440777.0
2025-10-06,10.89,10.92,10.87,10.92,643746.0
2025-10-07,10.9,10.92,10.88,10.9,638697.0
2025-10-08,10.89,10.92,10.88,10.91,2724855.0
2025-10-09,10.91,10.93,10.89,10.91,365441.0
2025-10-10,10.91,10.93,10.89,10.89,194226.0
2025-10-14,10.89,10.92,10.88,10.89,434813.0
2025-10-15,10.91,10.91,10.88,10.91,410990.0
2025-10-16,10.89,10.92,10.88,10.89,430519.0
2025-10-17,10.89,10.91,10.89,10.89,329160.0
2025-10-20,10.91,10.93,10.89,10.9,251180.0
2025-10-21,10.9,10.92,10.89,10.91,276312.0
2025-10-22,10.9,10.93,10.88,10.9,383419.0
2025-10-23,10.93,10.93,10.89,10.9,273126.0
2025-10-24,10.91,10.93,10.85,10.92,850065.0
2025-10-27,10.92,10.93,10.89,10.91,880199.0
2025-10-28,10.88,10.93,10.88,10.92,2233050.0
2025-10-29,10.92,10.92,10.89,10.89,1054395.0
2025-10-30,10.88,10.91,10.88,10.89,331274.0
2025-10-31,10.9,10.91,10.89,10.9,405023.0
2025-11-03,10.9,10.92,10.9,10.9,1327546.0
2025-11-04,10.9,10.92,10.9,10.9,384108.0
2025-11-05,10.93,10.93,10.9,10.91,401989.0
2025-11-06,10.92,10.95,10.9,10.93,650798.0
2025-11-07,10.9,10.93,10.9,10.92,350453.0
2025-11-10,10.92,10.94,10.9,10.91,271235.0
2025-11-11,10.9,10.93,10.9,10.92,175555.0
2025-11-12,10.93,10.94,10.91,10.93,183817.0
2025-11-13,10.92,10.93,10.89,10.89,318311.0
2025-11-14,10.91,10.93,10.91,10.92,195372.0
2025-11-17,10.91,10.93,10.91,10.92,276018.0
2025-11-18,10.93,10.93,10.91,10.92,186338.0
2025-11-19,10.92,10.93,10.9,10.91,425126.0
2025-11-20,10.9,10.92,10.89,10.9,348746.0
2025-11-21,10.92,10.92,10.9,10.9,275533.0
2025-11-24,10.9,10.93,10.9,10.93,281500.0
2025-11-25,10.9,10.96,10.9,10.95,398218.0
2025-11-26,10.91,10.95,10.91,10.95,134926.0