Date,Open,High,Low,Close,Volume
2021-03-08,9.330830033725237,9.330830033725237,9.330830033725237,9.330830033725237,0.0
2021-03-09,9.972933102175864,9.972933102175864,9.972933102175864,9.972933102175864,0.0
2021-03-10,10.251568548410258,10.26107857015621,9.994804309748638,9.994804309748638,349719.0
2021-03-11,10.099412469788875,10.165980812388431,10.01382408248908,10.165980812388431,233012.0
2021-03-12,10.56539328757057,10.66049170267266,10.517844986945228,10.56539328757057,148349.0
2021-03-15,10.650981630547234,10.650981630547234,10.546374099959005,10.546374099959005,166671.0
2021-03-16,10.536863405919052,10.55588345041028,10.46078504180543,10.498824223862242,156116.0
2021-03-17,10.299117768694982,10.299117768694982,10.118431889825592,10.118431889825592,201517.0
2021-03-18,10.099413174683002,10.099413174683002,9.833138878774374,9.842648901788252,100180.0
2021-03-19,9.661961362360293,9.661961362360293,9.509804633335031,9.528824677926012,124403.0
2021-03-22,9.985295469425264,9.985295469425264,9.59539360096534,9.68098199295424,154104.0
2021-03-23,9.89970727471674,9.947256483094318,9.852158066339165,9.86166808939982,69390.0
2021-03-24,9.956766457177666,9.956766457177666,9.823628855760496,9.842648901788252,167513.0
2021-03-25,9.871177318232842,9.871177318232842,9.490784588744056,9.528824677926012,145752.0
2021-03-26,9.48127500111826,9.538333318197877,9.452744935652856,9.538333318197877,31918.0
2021-03-29,9.614411627519107,9.614411627519107,9.50980410881535,9.519314130586308,264197.0
2021-03-30,9.490784196831894,9.490784196831894,9.37666665477532,9.43372587926641,121055.0
2021-03-31,9.776078980960758,9.880687413128484,9.776078980960758,9.79509902569149,96134.0
2021-04-01,10.0423535970486,10.261078657514116,10.0423535970486,10.261078657514116,53345.0
2021-04-06,10.546374942721236,10.546374942721236,9.880688707665524,9.890197824351096,116133.0
2021-04-07,10.118433175090184,10.118433175090184,9.93774636634399,9.966275528331288,48033.0
2021-04-08,9.86166794540425,9.87117796832605,9.795099598803072,9.823628760642764,101923.0
2021-04-09,10.127941796753497,10.127941796753497,9.79509917134708,9.833138354448549,131229.0
2021-04-12,9.823628235716686,9.833138258130315,9.795099075401454,9.814118213303058,80840.0
2021-04-13,9.833138731189754,9.833138731189754,9.671471970083095,9.68098199295424,70033.0
2021-04-14,9.795099220583934,9.880687609723877,9.785589198029344,9.852157542060114,22677.0
2021-04-15,9.747549724656912,9.833138111249813,9.700000520224682,9.776078884546,95322.0
2021-04-16,9.604903335440127,9.62392247368565,9.566864152023411,9.604903335440127,84650.0
2021-04-19,9.804609621724872,9.84264880648636,9.804609621724872,9.823628760642764,33695.0
2021-04-20,9.519315896110369,9.519315896110369,9.45274663829282,9.481276708897097,98534.0
2021-04-21,9.481274652033262,9.481274652033262,9.36715711515006,9.443235473072193,273375.0
2021-04-22,9.519314705427515,9.585883047992883,9.519314705427515,9.54784386553758,121203.0
2021-04-23,9.9,9.985,9.9,9.975,110737.0
2021-04-26,10.215,10.215,10.1,10.13,55086.0
2021-04-27,10.205,10.265,10.195,10.215,64102.0
2021-04-28,10.195,10.245,10.15,10.185,109553.0
2021-04-29,10.28,10.28,9.995,10.07,111099.0
2021-04-30,10.055,10.055,9.71,9.72,119015.0
2021-05-03,9.605,9.605,9.55,9.57,101034.0
2021-05-04,9.51,9.51,9.31,9.34,142534.0
2021-05-05,9.215,9.215,8.56,8.865,184526.0
2021-05-06,8.875,8.875,8.8,8.815,103077.0
2021-05-07,8.75,8.75,8.58,8.58,103590.0
2021-05-10,8.705,8.72,8.685,8.695,99123.0
2021-05-11,8.55,8.55,8.14,8.225,188505.0
2021-05-12,8.275,8.38,8.275,8.35,58760.0
2021-05-13,8.2,8.295,8.19,8.235,467072.0
2021-05-14,8.22,8.32,8.18,8.235,65221.0
2021-05-17,8.445,8.515,8.435,8.465,212002.0
2021-05-18,8.41,8.455,8.41,8.455,44479.0
2021-05-19,8.55,8.57,8.495,8.53,29328.0
2021-05-20,8.685,8.79,8.685,8.79,37976.0
2021-05-21,8.93,9.025,8.93,9.005,51827.0
2021-05-24,9.12,9.12,9.025,9.055,24301.0
2021-05-25,9.055,9.075,9.035,9.055,39205.0
2021-05-26,9.045,9.075,9.025,9.035,39225.0
2021-05-27,9.205,9.245,9.195,9.225,41401.0
2021-05-28,9.265,9.33,9.265,9.29,54289.0
2021-05-31,9.35,9.35,9.3,9.3,71051.0
2021-06-01,9.35,9.35,9.275,9.32,54716.0
2021-06-02,9.32,9.32,9.275,9.285,53692.0
2021-06-03,9.32,9.32,9.19,9.225,35193.0
2021-06-04,9.18,9.18,9.065,9.11,11218.0
2021-06-07,9.12,9.14,9.1,9.13,45330.0
2021-06-08,9.205,9.245,9.15,9.17,36964.0
2021-06-09,9.32,9.37,9.3,9.36,135388.0
2021-06-10,9.415,9.415,9.255,9.29,36135.0
2021-06-11,9.29,9.405,9.255,9.3,105885.0
2021-06-15,9.435,9.49,9.405,9.455,62653.0
2021-06-16,9.3,9.35,9.225,9.245,41879.0
2021-06-17,9.245,9.395,9.245,9.36,17837.0
2021-06-18,9.55,9.655,9.55,9.655,45578.0
2021-06-21,9.595,9.595,9.415,9.475,39976.0
2021-06-22,9.57,9.645,9.52,9.54,25238.0
2021-06-23,9.655,9.68,9.625,9.68,108982.0
2021-06-24,9.72,9.825,9.72,9.76,25955.0
2021-06-25,9.73,9.76,9.71,9.76,24630.0
2021-06-28,9.76,9.825,9.76,9.795,20793.0
2021-06-29,10.14,10.205,10.14,10.175,43075.0
2021-06-30,10.405,10.405,10.255,10.28,70608.0
2021-07-01,10.28,10.28,10.14,10.225,21439.0
2021-07-02,10.28,10.28,10.12,10.14,65121.0
2021-07-05,10.175,10.175,10.09,10.09,36848.0
2021-07-06,10.09,10.09,9.995,9.995,15663.0
2021-07-07,10.15,10.265,10.15,10.245,116240.0
2021-07-08,10.225,10.225,10.07,10.15,39938.0
2021-07-09,9.995,10.055,9.92,10.015,18612.0
2021-07-12,9.995,10.195,9.95,9.995,16668.0
2021-07-13,10.045,10.13,10.045,10.07,34390.0
2021-07-14,9.995,9.995,9.88,9.9,33719.0
2021-07-15,9.71,9.71,9.595,9.645,43987.0
2021-07-16,9.52,9.52,9.385,9.445,79180.0
2021-07-19,9.375,9.395,9.29,9.395,69947.0
2021-07-20,9.405,9.645,9.385,9.435,38929.0
2021-07-21,9.595,9.625,9.54,9.615,46984.0
2021-07-22,9.9,9.975,9.87,9.9,47373.0
2021-07-23,9.95,9.95,9.815,9.845,34251.0
2021-07-26,9.815,9.815,9.55,9.56,67108.0
2021-07-27,9.52,9.54,9.47,9.47,61987.0
2021-07-28,9.395,9.435,9.33,9.395,58507.0
2021-07-29,9.71,9.74,9.71,9.73,51336.0
2021-07-30,9.645,9.645,9.56,9.585,144238.0
2021-08-02,9.71,9.785,9.71,9.775,53121.0
2021-08-03,9.71,9.77,9.7,9.7,106382.0
2021-08-04,9.775,9.855,9.775,9.835,120777.0
2021-08-05,9.835,9.855,9.795,9.805,43777.0
2021-08-06,9.76,9.785,9.74,9.77,54635.0
2021-08-09,9.72,9.73,9.665,9.7,67043.0
2021-08-10,9.92,9.985,9.92,9.95,54017.0
2021-08-11,9.96,9.965,9.94,9.95,50065.0
2021-08-12,9.805,9.805,9.72,9.76,98811.0
2021-08-13,9.72,9.74,9.71,9.71,78917.0
2021-08-16,9.69,9.69,9.49,9.49,103187.0
2021-08-17,9.47,9.47,9.395,9.405,75970.0
2021-08-18,9.33,9.425,9.33,9.395,66732.0
2021-08-19,9.52,9.595,9.48,9.49,48858.0
2021-08-20,9.57,9.57,9.465,9.53,64126.0
2021-08-23,9.7,9.74,9.68,9.72,46706.0
2021-08-24,9.9,9.9,9.825,9.865,78256.0
2021-08-25,9.87,9.93,9.87,9.93,25442.0
2021-08-26,9.92,9.92,9.88,9.89,56486.0
2021-08-27,9.88,9.94,9.855,9.9,15994.0
2021-08-30,9.9,9.985,9.88,9.95,76597.0
2021-08-31,10.025,10.07,10.025,10.07,53692.0
2021-09-01,10.07,10.09,10.015,10.025,58774.0
2021-09-02,10.065,10.165,10.005,10.09,43301.0
2021-09-03,10.175,10.175,10.09,10.09,130944.0
2021-09-06,10.175,10.175,9.91,9.91,86484.0
2021-09-07,9.995,10.005,9.9,9.93,30029.0
2021-09-08,9.95,9.995,9.89,9.93,32115.0
2021-09-09,9.88,9.88,9.615,9.655,86356.0
2021-09-10,9.69,9.815,9.69,9.815,40887.0
2021-09-13,9.71,9.71,9.57,9.585,128265.0
2021-09-14,9.75,9.815,9.74,9.795,28222.0
2021-09-15,9.845,9.92,9.805,9.805,21728.0
2021-09-16,9.75,9.795,9.645,9.655,46180.0
2021-09-17,9.76,9.76,9.615,9.645,35550.0
2021-09-20,9.75,9.76,9.655,9.69,92141.0
2021-09-21,9.57,9.57,9.455,9.52,84349.0
2021-09-22,9.665,9.665,9.55,9.635,20499.0
2021-09-23,9.73,9.825,9.73,9.815,41940.0
2021-09-24,9.795,9.795,9.75,9.77,33336.0
2021-09-27,9.605,9.625,9.585,9.605,52419.0
2021-09-28,9.7,9.71,9.655,9.69,38493.0
2021-09-29,9.56,9.585,9.5,9.5,53640.0
2021-09-30,9.5,9.5,9.425,9.47,55484.0
2021-10-01,9.455,9.455,9.33,9.35,47975.0
2021-10-04,9.48,9.49,9.31,9.36,127137.0
2021-10-05,9.28,9.28,8.975,9.045,73969.0
2021-10-06,9.175,9.175,9.025,9.035,35081.0
2021-10-07,9.175,9.175,9.08,9.11,19429.0
2021-10-08,9.255,9.255,9.15,9.17,43464.0
2021-10-11,9.16,9.16,9.075,9.15,43302.0
2021-10-12,9.175,9.32,9.175,9.215,42606.0
2021-10-13,9.53,9.655,9.53,9.645,136590.0
2021-10-14,9.72,9.985,9.72,9.94,57356.0
2021-10-15,9.9,9.9,9.74,9.815,37098.0
2021-10-18,9.835,9.835,9.73,9.77,56925.0
2021-10-19,9.855,9.89,9.77,9.77,45139.0
2021-10-20,9.94,10.08,9.94,9.995,81347.0
2021-10-21,10.065,10.065,9.92,9.95,39919.0
2021-10-22,9.995,10.08,9.995,10.035,108371.0
2021-10-25,9.985,10.025,9.92,9.95,60069.0
2021-10-26,10.12,10.195,10.12,10.15,86347.0
2021-10-27,10.185,10.215,10.09,10.12,98949.0
2021-10-28,10.225,10.34,10.225,10.32,83801.0
2021-10-29,10.54,10.7,10.54,10.615,148802.0
2021-11-01,10.765,10.835,10.765,10.815,63866.0
2021-11-02,11.005,11.035,10.96,11.015,52561.0
2021-11-03,11.12,11.12,10.76,10.785,114498.0
2021-11-04,10.76,10.76,10.55,10.56,145700.0
2021-11-05,10.67,10.68,10.565,10.615,44310.0
2021-11-08,10.46,10.51,10.35,10.5,130391.0
2021-11-09,10.645,10.765,10.645,10.74,342772.0
2021-11-10,10.7,10.7,10.51,10.51,198742.0
2021-11-11,10.56,10.595,10.49,10.55,323376.0
2021-11-12,10.785,10.965,10.785,10.95,145495.0
2021-11-15,11.045,11.045,10.93,10.95,162651.0
2021-11-16,10.88,10.89,10.76,10.795,209992.0
2021-11-17,10.91,10.91,10.795,10.825,183969.0
2021-11-18,10.785,10.845,10.76,10.775,95511.0
2021-11-19,10.655,10.655,10.56,10.615,293019.0
2021-11-22,10.795,10.845,10.765,10.785,129773.0
2021-11-23,10.71,10.71,10.565,10.605,108351.0
2021-11-24,10.52,10.52,10.385,10.405,209766.0
2021-11-25,10.53,10.53,10.415,10.46,294380.0
2021-11-26,10.575,10.575,10.435,10.455,228390.0
2021-11-29,10.425,10.5,10.395,10.455,204472.0
2021-11-30,10.5,10.56,10.49,10.55,165874.0
2021-12-01,10.395,10.425,10.35,10.405,147609.0
2021-12-02,10.235,10.245,9.995,10.08,122174.0
2021-12-03,9.975,9.975,9.88,9.975,182585.0
2021-12-06,9.89,9.89,9.665,9.75,244980.0
2021-12-07,9.72,9.72,9.67,9.68,94875.0
2021-12-08,9.995,9.995,9.9,9.96,112520.0
2021-12-09,9.995,9.995,9.855,9.87,97820.0
2021-12-10,9.9,9.9,9.605,9.605,91504.0
2021-12-13,9.49,9.575,9.49,9.55,116042.0
2021-12-14,9.52,9.56,9.49,9.52,92590.0
2021-12-15,9.52,9.52,9.09,9.175,116342.0
2021-12-16,9.175,9.27,9.175,9.245,131531.0
2021-12-17,9.185,9.185,8.97,8.97,128776.0
2021-12-20,8.95,9.11,8.93,8.97,51338.0
2021-12-21,8.9,8.94,8.73,8.795,51112.0
2021-12-22,8.995,9.045,8.975,9.035,120599.0
2021-12-23,9.005,9.025,8.975,8.985,53503.0
2021-12-24,9.3,9.51,8.96,8.96,18320.0
2021-12-29,8.88,8.88,8.775,8.795,55186.0
2021-12-30,8.72,8.72,8.665,8.665,35561.0
2021-12-31,8.805,8.845,8.785,8.785,27306.0
2022-01-04,8.96,9.015,8.89,8.91,47990.0
2022-01-05,8.91,8.91,8.68,8.69,72568.0
2022-01-06,8.57,8.57,8.32,8.32,155431.0
2022-01-07,8.35,8.38,8.275,8.28,93016.0
2022-01-10,8.3,8.3,8.195,8.235,137067.0
2022-01-11,8.255,8.255,8.13,8.15,118263.0
2022-01-12,8.15,8.28,8.15,8.265,91397.0
2022-01-13,8.275,8.275,8.15,8.17,74882.0
2022-01-14,8.265,8.265,8.08,8.12,122401.0
2022-01-17,8.185,8.185,8.045,8.065,76460.0
2022-01-18,8.11,8.12,8.065,8.075,115015.0
2022-01-19,7.985,7.985,7.805,7.835,124958.0
2022-01-20,7.835,7.835,7.71,7.78,62128.0
2022-01-21,7.76,7.825,7.76,7.805,106208.0
2022-01-24,7.56,7.57,7.445,7.55,231036.0
2022-01-25,7.51,7.585,7.455,7.485,159688.0
2022-01-27,7.485,7.485,7.285,7.34,77225.0
2022-01-28,7.38,7.38,7.29,7.31,63859.0
2022-01-31,7.435,7.445,7.38,7.425,99724.0
2022-02-01,7.805,7.805,7.75,7.78,123139.0
2022-02-02,7.91,8.185,7.785,7.805,152160.0
2022-02-03,7.825,8.185,7.665,7.69,48353.0
2022-02-04,7.74,7.815,7.49,7.54,84729.0
2022-02-07,7.675,7.675,7.55,7.585,37200.0
2022-02-08,7.56,7.56,7.465,7.475,60387.0
2022-02-09,7.615,7.645,7.57,7.645,129238.0
2022-02-10,7.74,7.815,7.74,7.77,20106.0
2022-02-11,7.72,7.72,7.585,7.615,65672.0
2022-02-14,7.54,7.54,7.405,7.49,41719.0
2022-02-15,7.485,7.485,7.39,7.435,64285.0
2022-02-16,7.665,7.825,7.665,7.76,23332.0
2022-02-17,7.805,7.805,7.675,7.685,41212.0
2022-02-18,7.685,7.685,7.57,7.665,10798.0
2022-02-21,7.5,7.5,7.33,7.465,76174.0
2022-02-22,7.32,7.32,7.235,7.3,57371.0
2022-02-23,7.33,7.34,7.245,7.275,34714.0
2022-02-24,7.245,7.245,6.96,7.045,90439.0
2022-02-25,7.655,7.78,7.655,7.72,93825.0
2022-02-28,7.805,7.855,7.74,7.795,138000.0
2022-03-01,8.38,8.57,8.38,8.54,113483.0
2022-03-02,8.53,8.53,8.37,8.385,38175.0
2022-03-03,8.34,8.34,8.245,8.265,40977.0
2022-03-04,8.08,8.08,7.845,7.865,51780.0
2022-03-07,7.9,7.9,7.585,7.655,71674.0
2022-03-08,7.94,8.13,7.94,8.065,88768.0
2022-03-09,8.53,8.805,8.53,8.795,116019.0
2022-03-10,8.775,8.775,8.7,8.71,168930.0
2022-03-11,8.665,8.665,8.54,8.56,90442.0
2022-03-14,8.57,8.625,8.52,8.625,67536.0
2022-03-15,8.33,8.34,8.245,8.3,35979.0
2022-03-16,8.38,8.455,8.36,8.395,63899.0
2022-03-17,8.665,8.7,8.51,8.54,50624.0
2022-03-18,8.56,8.625,8.56,8.58,9394.0
2022-03-21,8.77,8.77,8.615,8.645,48156.0
2022-03-22,8.57,8.645,8.54,8.54,30578.0
2022-03-23,8.57,8.7,8.57,8.7,87447.0
2022-03-24,8.805,8.805,8.55,8.635,27026.0
2022-03-25,8.665,8.665,8.57,8.605,12738.0
2022-03-28,8.57,8.57,8.395,8.405,66093.0
2022-03-29,8.475,8.57,8.455,8.51,50858.0
2022-03-30,8.665,8.665,8.57,8.595,45943.0
2022-03-31,8.665,8.665,8.58,8.645,15227.0
2022-04-01,8.645,8.645,8.595,8.635,21781.0
2022-04-04,8.645,8.655,8.595,8.625,31398.0
2022-04-05,8.775,8.845,8.73,8.73,13247.0
2022-04-06,8.74,8.76,8.625,8.655,25432.0
2022-04-07,8.58,8.58,8.475,8.53,16513.0
2022-04-08,8.57,8.57,8.445,8.48,60591.0
2022-04-11,8.425,8.425,8.29,8.32,15537.0
2022-04-12,8.37,8.37,8.235,8.28,14249.0
2022-04-13,8.185,8.245,8.15,8.235,21040.0
2022-04-14,8.33,8.33,8.235,8.275,7406.0
2022-04-19,8.235,8.235,8.16,8.195,45871.0
2022-04-20,8.205,8.235,8.185,8.185,17709.0
2022-04-21,8.15,8.16,8.065,8.075,37205.0
2022-04-22,7.995,7.995,7.665,7.75,65789.0
2022-04-26,7.77,7.805,7.75,7.77,35116.0
2022-04-27,7.69,7.69,7.615,7.665,47102.0
2022-04-28,7.71,7.785,7.71,7.78,32600.0
2022-04-29,7.805,7.805,7.7,7.72,14918.0
2022-05-02,7.78,7.78,7.685,7.76,28567.0
2022-05-03,7.76,7.76,7.635,7.645,26988.0
2022-05-04,7.655,7.795,7.655,7.76,35682.0
2022-05-05,7.845,7.995,7.845,7.995,27485.0
2022-05-06,7.785,7.785,7.665,7.71,33506.0
2022-05-09,7.51,7.51,7.43,7.455,83138.0
2022-05-10,7.205,7.205,7.075,7.19,63758.0
2022-05-11,7.18,7.205,7.14,7.195,14756.0
2022-05-12,7.055,7.055,6.97,6.99,50761.0
2022-05-13,6.97,7.015,6.96,6.99,49322.0
2022-05-16,7.195,7.235,7.18,7.205,38318.0
2022-05-17,7.225,7.225,7.14,7.15,91645.0
2022-05-18,7.235,7.395,7.235,7.38,26411.0
2022-05-19,7.39,7.445,7.39,7.435,22086.0
2022-05-20,7.54,7.7,7.54,7.635,160897.0
2022-05-23,7.795,7.795,7.665,7.73,20408.0
2022-05-24,7.855,7.855,7.655,7.685,62015.0
2022-05-25,7.75,7.75,7.625,7.685,20496.0
2022-05-26,7.72,7.78,7.7,7.74,24194.0
2022-05-27,7.92,7.92,7.815,7.815,47812.0
2022-05-30,8.005,8.035,7.96,8.035,52227.0
2022-05-31,8.08,8.08,7.94,7.995,33218.0
2022-06-01,7.95,7.95,7.89,7.89,20315.0
2022-06-02,7.855,7.855,7.785,7.825,22267.0
2022-06-03,7.995,8.025,7.98,8.025,25166.0
2022-06-06,8.035,8.09,8.025,8.08,38078.0
2022-06-07,8.205,8.255,8.17,8.18,40666.0
2022-06-08,8.195,8.245,8.195,8.245,60570.0
2022-06-09,8.235,8.235,8.09,8.18,61850.0
2022-06-10,8.1,8.13,8.075,8.09,56020.0
2022-06-14,7.71,7.73,7.665,7.73,71119.0
2022-06-15,7.635,7.675,7.615,7.635,28867.0
2022-06-16,7.72,7.74,7.69,7.69,11782.0
2022-06-17,7.435,7.485,7.395,7.485,31724.0
2022-06-20,7.74,7.875,7.74,7.76,22720.0
2022-06-21,7.805,7.9,7.805,7.9,32732.0
2022-06-22,7.95,7.95,7.855,7.875,52004.0
2022-06-23,7.885,7.98,7.885,7.95,36031.0
2022-06-24,8.075,8.185,8.075,8.18,20887.0
2022-06-27,8.11,8.185,8.075,8.14,85098.0
2022-06-28,8.13,8.275,8.13,8.235,17799.0
2022-06-29,8.065,8.1,8.025,8.08,23884.0
2022-06-30,7.96,7.96,7.795,7.795,44072.0
2022-07-01,7.845,7.98,7.845,7.96,8790.0
2022-07-04,8.14,8.18,8.13,8.14,11048.0
2022-07-05,8.14,8.14,8.115,8.125,5564.0
2022-07-06,8.15,8.16,8.105,8.15,15129.0
2022-07-07,8.23,8.23,8.115,8.125,1437.0
2022-07-08,8.285,8.43,8.285,8.41,12751.0
2022-07-11,8.515,8.515,8.465,8.485,50642.0
2022-07-12,8.38,8.46,8.38,8.43,15554.0
2022-07-13,8.295,8.295,8.255,8.285,61003.0
2022-07-14,8.295,8.325,8.295,8.325,4499.0
2022-07-15,8.4,8.4,8.295,8.325,8595.0
2022-07-18,8.13,8.17,8.095,8.17,17524.0
2022-07-19,8.24,8.285,8.19,8.23,18871.0
2022-07-20,8.255,8.325,8.255,8.285,19997.0
2022-07-21,8.345,8.35,8.295,8.35,2689.0
2022-07-22,8.325,8.325,8.24,8.24,17771.0
2022-07-25,8.21,8.255,8.21,8.23,15986.0
2022-07-26,8.23,8.255,8.21,8.255,5793.0
2022-07-27,8.23,8.275,8.19,8.255,63105.0
2022-07-28,8.62,8.81,8.62,8.765,30248.0
2022-07-29,8.955,9.155,8.955,9.155,53583.0
2022-08-01,9.195,9.26,9.195,9.205,75871.0
2022-08-02,9.1,9.145,9.025,9.12,193278.0
2022-08-03,9.225,9.255,9.195,9.215,23997.0
2022-08-04,9.215,9.215,9.11,9.14,14580.0
2022-08-05,9.185,9.375,9.185,9.37,67883.0
2022-08-08,9.37,9.52,9.37,9.52,55554.0
2022-08-09,9.53,9.54,9.485,9.52,84703.0
2022-08-10,9.58,9.58,9.455,9.465,16049.0
2022-08-11,9.635,9.865,9.635,9.855,75581.0
2022-08-12,9.74,9.74,9.645,9.645,17300.0
2022-08-15,9.715,9.79,9.695,9.75,33685.0
2022-08-16,9.895,9.895,9.8,9.82,47236.0
2022-08-17,9.865,9.865,9.73,9.77,20899.0
2022-08-18,9.865,9.865,9.76,9.82,27907.0
2022-08-19,9.77,9.83,9.75,9.75,11516.0
2022-08-22,9.615,9.615,9.54,9.54,29218.0
2022-08-23,9.51,9.51,9.415,9.435,51034.0
2022-08-24,9.485,9.485,9.37,9.37,19697.0
2022-08-25,9.57,9.655,9.57,9.605,62368.0
2022-08-26,9.625,9.78,9.625,9.77,54172.0
2022-08-29,9.53,9.635,9.52,9.605,140558.0
2022-08-30,9.58,9.58,9.455,9.5,114865.0
2022-08-31,9.465,9.485,9.405,9.475,81060.0
2022-09-01,9.56,9.56,9.435,9.465,38303.0
2022-09-02,9.56,9.56,9.36,9.375,59467.0
2022-09-05,9.37,9.37,9.155,9.175,42497.0
2022-09-06,9.36,9.36,9.225,9.235,45092.0
2022-09-07,9.28,9.35,9.28,9.31,19580.0
2022-09-08,9.635,9.83,9.635,9.81,27037.0
2022-09-09,9.865,9.915,9.845,9.855,46005.0
2022-09-12,9.935,9.935,9.8,9.8,43972.0
2022-09-13,9.8,9.855,9.8,9.845,31949.0
2022-09-14,9.8,9.81,9.74,9.78,23477.0
2022-09-15,9.845,9.925,9.845,9.875,26318.0
2022-09-16,9.72,9.72,9.655,9.695,65781.0
2022-09-19,9.695,9.695,9.625,9.625,17987.0
2022-09-20,9.695,9.695,9.615,9.655,7309.0
2022-09-21,9.385,9.385,9.33,9.365,17620.0
2022-09-23,9.415,9.415,9.04,9.09,20942.0
2022-09-26,9.005,9.025,8.88,8.925,32516.0
2022-09-27,8.92,8.92,8.795,8.86,35725.0
2022-09-28,8.945,8.945,8.83,8.87,25391.0
2022-09-29,8.955,8.985,8.925,8.925,38703.0
2022-09-30,8.945,8.945,8.575,8.59,46365.0
2022-10-03,8.475,8.715,8.325,8.68,16572.0
2022-10-04,8.91,9.035,8.88,9.025,8087.0
2022-10-05,9.165,9.165,9.1,9.13,8853.0
2022-10-06,8.86,8.88,8.805,8.86,8172.0
2022-10-07,8.755,8.755,8.63,8.66,13021.0
2022-10-10,8.545,8.545,8.43,8.475,63751.0
2022-10-11,8.495,8.555,8.475,8.515,13806.0
2022-10-12,8.475,8.485,8.4,8.465,15006.0
2022-10-13,8.465,8.465,8.18,8.19,9463.0
2022-10-14,8.22,8.285,8.22,8.285,31357.0
2022-10-17,8.24,8.24,8.13,8.16,12813.0
2022-10-18,8.17,8.265,8.17,8.265,133935.0
2022-10-19,8.475,8.475,8.35,8.4,37049.0
2022-10-20,8.115,8.13,8.055,8.13,9188.0
2022-10-21,8.075,8.075,7.96,8.025,16517.0
2022-10-24,8.025,8.095,8.015,8.045,50274.0
2022-10-25,8.105,8.105,8.0,8.015,13556.0
2022-10-26,8.045,8.255,8.045,8.245,26638.0
2022-10-27,8.255,8.42,8.255,8.38,13242.0
2022-10-28,8.475,8.475,8.345,8.345,213242.0
2022-10-31,8.42,8.505,8.39,8.45,42578.0
2022-11-01,8.41,8.565,8.41,8.525,28475.0
2022-11-02,8.555,8.58,8.515,8.525,12043.0
2022-11-03,8.525,8.525,8.42,8.495,17898.0
2022-11-04,8.68,8.795,8.68,8.765,32714.0
2022-11-07,8.775,8.775,8.525,8.575,24695.0
2022-11-08,8.535,8.58,8.515,8.555,9646.0
2022-11-09,8.62,8.755,8.62,8.715,16402.0
2022-11-10,8.775,8.775,8.695,8.745,17724.0
2022-11-11,9.11,9.27,9.11,9.175,42905.0
2022-11-14,9.13,9.13,8.985,9.015,21842.0
2022-11-15,9.1,9.1,8.965,9.025,36827.0
2022-11-16,9.1,9.1,9.015,9.06,12476.0
2022-11-17,9.025,9.05,8.995,9.04,2424.0
2022-11-18,9.1,9.13,9.07,9.07,31458.0
2022-11-21,9.09,9.09,9.015,9.08,10008.0
2022-11-22,9.04,9.13,9.04,9.12,10160.0
2022-11-23,9.13,9.175,9.12,9.145,12702.0
2022-11-24,9.245,9.245,9.14,9.145,11732.0
2022-11-25,9.245,9.245,9.175,9.215,8566.0
2022-11-28,9.195,9.195,9.12,9.155,18704.0
2022-11-29,9.155,9.155,9.025,9.025,9929.0
2022-11-30,9.04,9.04,8.91,8.935,21963.0
2022-12-01,9.1,9.185,9.1,9.165,9627.0
2022-12-02,9.13,9.13,8.985,9.015,11293.0
2022-12-05,9.06,9.215,9.06,9.14,14541.0
2022-12-06,9.195,9.225,9.165,9.165,7301.0
2022-12-07,9.28,9.28,8.935,8.985,51011.0
2022-12-08,8.955,8.955,8.84,8.85,27801.0
2022-12-09,8.82,8.87,8.82,8.86,7579.0
2022-12-12,8.81,8.85,8.775,8.81,12626.0
2022-12-13,8.955,8.985,8.925,8.975,14649.0
2022-12-14,8.975,9.08,8.975,9.06,41388.0
2022-12-15,9.1,9.225,9.1,9.215,20642.0
2022-12-16,9.185,9.195,9.13,9.165,20567.0
2022-12-19,9.08,9.08,8.985,8.985,53402.0
2022-12-20,8.935,8.935,8.765,8.9,21628.0
2022-12-21,8.91,8.91,8.805,8.88,17300.0
2022-12-22,9.025,9.025,8.87,8.9,45259.0
2022-12-23,8.83,8.83,8.775,8.81,13524.0
2022-12-28,8.61,8.61,8.485,8.495,13437.0
2022-12-29,8.495,8.495,8.38,8.43,4893.0
2022-12-30,8.515,8.525,8.465,8.485,4962.0
2023-01-03,8.485,8.515,8.38,8.41,49081.0
2023-01-04,8.315,8.515,8.315,8.39,11382.0
2023-01-05,8.4,8.41,8.36,8.39,2935.0
2023-01-06,8.37,8.37,8.255,8.315,9263.0
2023-01-09,8.24,8.335,8.24,8.295,10975.0
2023-01-10,8.22,8.35,8.22,8.295,8020.0
2023-01-11,8.39,8.535,8.39,8.495,23937.0
2023-01-12,8.81,8.81,8.785,8.795,29864.0
2023-01-13,8.805,8.955,8.805,8.91,19080.0
2023-01-16,8.9,8.945,8.9,8.935,11795.0
2023-01-17,8.985,8.985,8.91,8.955,10558.0
2023-01-18,8.965,9.005,8.92,8.985,36250.0
2023-01-19,9.005,9.06,8.985,9.06,17274.0
2023-01-20,9.06,9.06,8.67,8.68,21718.0
2023-01-23,8.775,8.775,8.65,8.67,18290.0
2023-01-24,8.67,8.83,8.67,8.83,23516.0
2023-01-25,8.81,8.81,8.66,8.695,33210.0
2023-01-27,8.58,8.58,8.46,8.505,22586.0
2023-01-30,8.58,8.58,8.535,8.565,3006.0
2023-01-31,8.565,8.575,8.495,8.555,9090.0
2023-02-01,8.59,8.755,8.59,8.705,34019.0
2023-02-02,8.765,8.805,8.745,8.765,14438.0
2023-02-03,8.745,8.81,8.725,8.805,12685.0
2023-02-06,8.695,8.755,8.68,8.69,10469.0
2023-02-07,8.67,8.795,8.67,8.705,10504.0
2023-02-08,8.705,8.795,8.705,8.785,110747.0
2023-02-09,8.745,8.745,8.63,8.65,28438.0
2023-02-10,8.58,8.58,8.475,8.475,26206.0
2023-02-13,8.495,8.495,8.42,8.44,17606.0
2023-02-14,8.44,8.495,8.44,8.44,44218.0
2023-02-15,8.43,8.43,8.4,8.43,18403.0
2023-02-16,8.59,8.805,8.59,8.755,33625.0
2023-02-17,8.64,8.64,8.535,8.565,11090.0
2023-02-20,8.61,8.61,8.535,8.58,24051.0
2023-02-21,8.58,8.58,8.475,8.485,13602.0
2023-02-22,8.46,8.46,8.35,8.44,30007.0
2023-02-23,8.43,8.45,8.41,8.41,4861.0
2023-02-24,8.465,8.465,8.36,8.36,20961.0
2023-02-27,8.35,8.35,8.255,8.285,58399.0
2023-02-28,8.35,8.44,8.35,8.39,6711.0
2023-03-01,8.43,8.475,8.39,8.46,88246.0
2023-03-02,8.475,8.495,8.45,8.45,12595.0
2023-03-03,8.45,8.465,8.43,8.45,18042.0
2023-03-06,8.525,8.67,8.515,8.64,102943.0
2023-03-07,8.62,8.83,8.62,8.82,19101.0
2023-03-08,8.715,8.86,8.715,8.85,81693.0
2023-03-09,8.85,8.85,8.805,8.84,7090.0
2023-03-10,8.805,8.805,8.64,8.65,14395.0
2023-03-13,8.59,8.59,8.46,8.535,11497.0
2023-03-14,8.535,8.535,8.475,8.535,16600.0
2023-03-15,8.515,8.515,8.46,8.515,31815.0
2023-03-16,8.44,8.44,8.335,8.38,9750.0
2023-03-17,8.315,8.315,8.19,8.19,34146.0
2023-03-20,8.085,8.085,7.97,7.97,48334.0
2023-03-21,8.075,8.075,8.015,8.055,24278.0
2023-03-22,8.255,8.285,8.24,8.275,21525.0
2023-03-23,8.295,8.295,8.115,8.15,12839.0
2023-03-24,8.18,8.24,8.18,8.24,3484.0
2023-03-27,8.24,8.245,8.2,8.22,15384.0
2023-03-28,8.18,8.23,8.18,8.18,2188.0
2023-03-29,8.24,8.255,8.18,8.22,55819.0
2023-03-30,8.21,8.39,8.21,8.39,23426.0
2023-03-31,8.43,8.535,8.39,8.505,12738.0
2023-04-03,8.67,8.695,8.63,8.63,19292.0
2023-04-04,8.485,8.505,8.44,8.505,13817.0
2023-04-05,8.525,8.535,8.465,8.485,5509.0
2023-04-06,8.42,8.42,8.36,8.42,15505.0
2023-04-11,8.475,8.525,8.46,8.485,11004.0
2023-04-12,8.485,8.59,8.485,8.535,10079.0
2023-04-13,8.485,8.495,8.44,8.46,12714.0
2023-04-14,8.475,8.545,8.475,8.545,22677.0
2023-04-17,8.525,8.545,8.495,8.515,13644.0
2023-04-18,8.6,8.62,8.59,8.59,18613.0
2023-04-19,8.525,8.525,8.485,8.515,12995.0
2023-04-20,8.505,8.505,8.45,8.485,13929.0
2023-04-21,8.46,8.485,8.43,8.465,8964.0
2023-04-24,8.485,8.555,8.475,8.535,12410.0
2023-04-26,8.555,8.555,8.41,8.45,48294.0
2023-04-27,8.325,8.325,8.19,8.245,16264.0
2023-04-28,8.295,8.4,8.295,8.37,7770.0
2023-05-01,8.38,8.38,8.315,8.315,19492.0
2023-05-02,8.305,8.305,8.15,8.16,4992.0
2023-05-03,8.14,8.14,8.055,8.105,36608.0
2023-05-04,8.125,8.125,8.065,8.115,9550.0
2023-05-05,8.14,8.14,8.025,8.045,16056.0
2023-05-08,8.115,8.14,8.105,8.13,13650.0
2023-05-09,8.14,8.16,8.125,8.16,3563.0
2023-05-10,8.14,8.14,8.085,8.115,3785.0
2023-05-11,8.105,8.16,8.105,8.16,21517.0
2023-05-12,8.19,8.19,8.15,8.19,22216.0
2023-05-15,8.36,8.41,8.36,8.39,50266.0
2023-05-16,8.4,8.45,8.4,8.45,27823.0
2023-05-17,8.43,8.43,8.35,8.37,6046.0
2023-05-18,8.38,8.4,8.36,8.37,17347.0
2023-05-19,8.37,8.37,8.325,8.325,21314.0
2023-05-22,8.19,8.325,8.19,8.325,16586.0
2023-05-23,8.39,8.43,8.39,8.42,12962.0
2023-05-24,8.41,8.44,8.4,8.43,32138.0
2023-05-25,8.38,8.38,8.345,8.35,15060.0
2023-05-26,8.345,8.37,8.315,8.345,42532.0
2023-05-29,8.36,8.36,8.315,8.315,16059.0
2023-05-30,8.345,8.35,8.305,8.345,59316.0
2023-05-31,8.38,8.42,8.38,8.38,35633.0
2023-06-01,8.37,8.38,8.335,8.345,20290.0
2023-06-02,8.335,8.43,8.335,8.4,57490.0
2023-06-05,8.44,8.465,8.42,8.43,15956.0
2023-06-06,8.4,8.42,8.38,8.38,16532.0
2023-06-07,8.36,8.38,8.35,8.36,4215.0
2023-06-08,8.38,8.42,8.265,8.39,16824.0
2023-06-09,8.36,8.36,8.305,8.345,14003.0
2023-06-13,8.37,8.4,8.36,8.39,58406.0
2023-06-14,8.41,8.41,8.345,8.38,17216.0
2023-06-15,8.335,8.335,8.24,8.245,39723.0
2023-06-16,8.245,8.255,8.22,8.255,25658.0
2023-06-19,8.21,8.23,8.19,8.21,4717.0
2023-06-20,8.285,8.285,8.17,8.23,44294.0
2023-06-21,8.18,8.18,8.125,8.125,37308.0
2023-06-22,8.095,8.14,8.095,8.14,30981.0
2023-06-23,8.16,8.16,8.075,8.105,17664.0
2023-06-26,8.095,8.095,8.055,8.065,25891.0
2023-06-27,8.095,8.115,8.065,8.085,39390.0
2023-06-28,8.125,8.24,8.125,8.18,50665.0
2023-06-29,8.24,8.275,8.21,8.23,9321.0
2023-06-30,8.23,8.24,8.2,8.2,27985.0
2023-07-03,8.345,8.385,8.335,8.355,18051.0
2023-07-04,8.365,8.365,8.315,8.355,39921.0
2023-07-05,8.345,8.345,8.305,8.345,62128.0
2023-07-06,8.255,8.255,8.19,8.2,9895.0
2023-07-07,8.13,8.13,8.035,8.045,24746.0
2023-07-10,8.065,8.09,8.045,8.075,29360.0
2023-07-11,8.055,8.21,8.055,8.19,40566.0
2023-07-12,8.22,8.23,8.18,8.23,16784.0
2023-07-13,8.265,8.305,8.255,8.295,15019.0
2023-07-14,8.305,8.325,8.295,8.315,6227.0
2023-07-17,8.265,8.285,8.25,8.285,12956.0
2023-07-18,8.355,8.51,8.355,8.51,16412.0
2023-07-19,8.47,8.48,8.415,8.45,22355.0
2023-07-20,8.48,8.56,8.47,8.51,22046.0
2023-07-21,8.46,8.46,8.405,8.45,5357.0
2023-07-24,8.43,8.5,8.43,8.46,10306.0
2023-07-25,8.45,8.45,8.385,8.385,21570.0
2023-07-26,8.385,8.425,8.345,8.385,9707.0
2023-07-27,8.395,8.395,8.355,8.355,50003.0
2023-07-28,8.25,8.325,8.24,8.325,16377.0
2023-07-31,8.325,8.325,8.265,8.295,11773.0
2023-08-01,8.295,8.385,8.295,8.355,26488.0
2023-08-02,8.325,8.325,8.2,8.22,12355.0
2023-08-03,8.22,8.22,8.11,8.11,21681.0
2023-08-04,8.085,8.085,8.025,8.055,17545.0
2023-08-07,7.985,7.985,7.945,7.965,21905.0
2023-08-08,7.945,7.945,7.89,7.91,14468.0
2023-08-09,7.915,7.985,7.915,7.965,14610.0
2023-08-10,7.995,8.025,7.985,8.025,29235.0
2023-08-11,8.005,8.005,7.89,7.9,11525.0
2023-08-14,7.915,7.935,7.89,7.91,4834.0
2023-08-15,7.9,7.935,7.9,7.9,11232.0
2023-08-16,7.87,7.87,7.725,7.76,12232.0
2023-08-17,7.75,7.75,7.675,7.725,22849.0
2023-08-18,7.665,7.665,7.57,7.605,54326.0
2023-08-21,7.605,7.605,7.575,7.585,11544.0
2023-08-22,7.595,7.595,7.57,7.57,176119.0
2023-08-23,7.57,7.585,7.55,7.57,1853.0
2023-08-24,7.575,7.675,7.575,7.675,9664.0
2023-08-25,7.615,7.615,7.57,7.585,17887.0
2023-08-28,7.575,7.645,7.575,7.645,34869.0
2023-08-29,7.645,7.675,7.645,7.675,5698.0
2023-08-30,7.77,7.85,7.77,7.81,18331.0
2023-08-31,7.85,7.85,7.705,7.715,17966.0
2023-09-01,7.675,7.695,7.645,7.675,12770.0
2023-09-04,7.705,7.705,7.665,7.695,11702.0
2023-09-05,7.675,7.695,7.625,7.685,12158.0
2023-09-06,7.685,7.695,7.645,7.665,3878.0
2023-09-07,7.575,7.595,7.54,7.56,15294.0
2023-09-08,7.56,7.56,7.51,7.53,14969.0
2023-09-11,7.5,7.52,7.46,7.47,15876.0
2023-09-12,7.48,7.51,7.47,7.5,9925.0
2023-09-13,7.53,7.575,7.53,7.575,25611.0
2023-09-14,7.57,7.57,7.53,7.57,8299.0
2023-09-15,7.685,7.75,7.685,7.745,32336.0
2023-09-18,7.685,7.695,7.665,7.675,3436.0
2023-09-19,7.665,7.665,7.52,7.54,14990.0
2023-09-20,7.55,7.55,7.51,7.53,15624.0
2023-09-21,7.54,7.575,7.54,7.57,8781.0
2023-09-22,7.54,7.54,7.45,7.47,5496.0
2023-09-25,7.405,7.405,7.335,7.375,41202.0
2023-09-26,7.345,7.345,7.275,7.305,21619.0
2023-09-27,7.285,7.285,7.21,7.235,21082.0
2023-09-28,7.23,7.23,7.15,7.19,15879.0
2023-09-29,7.15,7.15,7.065,7.07,13091.0
2023-10-02,7.07,7.13,7.07,7.12,9770.0
2023-10-03,6.915,6.915,6.87,6.89,15371.0
2023-10-04,6.8,6.8,6.605,6.655,64653.0
2023-10-05,6.655,6.725,6.655,6.685,61976.0
2023-10-06,6.655,6.655,6.575,6.595,12166.0
2023-10-09,6.605,6.605,6.555,6.565,19710.0
2023-10-10,6.605,6.605,6.575,6.595,16451.0
2023-10-11,6.79,6.85,6.79,6.85,24171.0
2023-10-12,6.935,6.995,6.935,6.995,10121.0
2023-10-13,6.89,6.895,6.85,6.87,156729.0
2023-10-16,6.81,6.83,6.8,6.81,30886.0
2023-10-17,6.895,6.895,6.78,6.78,25815.0
2023-10-18,6.82,6.84,6.81,6.82,24254.0
2023-10-19,6.715,6.715,6.685,6.695,18939.0
2023-10-20,6.5,6.5,6.48,6.49,88849.0
2023-10-23,6.49,6.49,6.43,6.45,18968.0
2023-10-24,6.47,6.47,6.42,6.44,19156.0
2023-10-25,6.5,6.53,6.47,6.47,40571.0
2023-10-26,6.46,6.46,6.43,6.43,19598.0
2023-10-27,6.46,6.46,6.43,6.45,9694.0
2023-10-30,6.315,6.315,6.285,6.285,13131.0
2023-10-31,6.285,6.285,6.215,6.215,24995.0
2023-11-01,6.265,6.4,6.265,6.4,13122.0
2023-11-02,6.305,6.305,6.21,6.215,40116.0
2023-11-03,6.47,6.555,6.47,6.555,47365.0
2023-11-06,6.555,6.705,6.555,6.645,18955.0
2023-11-07,6.79,6.79,6.54,6.565,12716.0
2023-11-08,6.53,6.53,6.47,6.48,35637.0
2023-11-09,6.48,6.49,6.44,6.49,26612.0
2023-11-10,6.375,6.375,6.325,6.325,81621.0
2023-11-13,6.285,6.285,6.215,6.235,11818.0
2023-11-14,6.235,6.255,6.225,6.255,70594.0
2023-11-15,6.585,6.665,6.585,6.655,46578.0
2023-11-16,6.655,6.705,6.655,6.705,5491.0
2023-11-17,6.705,6.705,6.665,6.675,16355.0
2023-11-20,6.635,6.655,6.595,6.595,12726.0
2023-11-21,6.685,6.725,6.685,6.695,23761.0
2023-11-22,6.585,6.615,6.555,6.615,11465.0
2023-11-23,6.615,6.615,6.585,6.585,23532.0
2023-11-24,6.55,6.585,6.55,6.565,3884.0
2023-11-27,6.565,6.565,6.49,6.5,19767.0
2023-11-28,6.5,6.52,6.47,6.48,1849.0
2023-11-29,6.555,6.575,6.55,6.575,9418.0
2023-11-30,6.605,6.695,6.605,6.675,17543.0
2023-12-01,6.77,6.78,6.74,6.78,19990.0
2023-12-04,6.86,6.895,6.85,6.86,36600.0
2023-12-05,6.905,6.975,6.89,6.975,24539.0
2023-12-06,6.965,6.965,6.915,6.945,31921.0
2023-12-07,6.945,6.945,6.85,6.87,10453.0
2023-12-08,6.82,6.84,6.79,6.8,20790.0
2023-12-11,6.79,6.83,6.78,6.81,126207.0
2023-12-12,6.85,6.85,6.78,6.8,6223.0
2023-12-13,6.75,6.75,6.655,6.655,35629.0
2023-12-14,6.84,6.915,6.84,6.88,28050.0
2023-12-15,6.905,7.295,6.905,7.285,32639.0
2023-12-18,7.315,7.345,7.275,7.285,16730.0
2023-12-19,7.23,7.23,7.17,7.17,10807.0
2023-12-20,7.23,7.325,7.23,7.295,41314.0
2023-12-21,7.14,7.18,7.13,7.15,260946.0
2023-12-22,7.275,7.295,7.245,7.245,18440.0
2023-12-27,7.305,7.355,7.305,7.315,4977.0
2023-12-28,7.335,7.405,7.335,7.395,2270.0
2023-12-29,7.395,7.405,7.375,7.375,7666.0
2024-01-02,7.42,7.47,7.345,7.365,6626.0
2024-01-03,7.325,7.355,7.255,7.265,8505.0
2024-01-04,7.15,7.15,7.1,7.1,49732.0
2024-01-05,7.09,7.09,7.045,7.065,52064.0
2024-01-08,7.005,7.025,6.985,7.005,12676.0
2024-01-09,7.025,7.025,6.985,6.995,66623.0
2024-01-10,7.015,7.055,6.995,7.015,108055.0
2024-01-11,7.035,7.035,6.985,6.995,16397.0
2024-01-12,6.895,6.895,6.85,6.86,77687.0
2024-01-15,6.84,6.87,6.76,6.81,21103.0
2024-01-16,6.8,6.82,6.79,6.82,83899.0
2024-01-17,6.655,6.665,6.575,6.595,82012.0
2024-01-18,6.54,6.54,6.45,6.45,17334.0
2024-01-19,6.5,6.5,6.45,6.47,7823.0
2024-01-22,6.46,6.48,6.42,6.48,49469.0
2024-01-23,6.52,6.565,6.52,6.565,13382.0
2024-01-24,6.605,6.695,6.605,6.685,23258.0
2024-01-25,6.685,6.685,6.565,6.605,8861.0
2024-01-29,6.585,6.585,6.51,6.54,23125.0
2024-01-30,6.575,6.635,6.575,6.625,9052.0
2024-01-31,6.605,6.605,6.575,6.595,29509.0
2024-02-01,6.595,6.81,6.595,6.81,283703.0
2024-02-02,6.75,6.84,6.75,6.83,25028.0
2024-02-05,6.77,6.78,6.695,6.705,34338.0
2024-02-06,6.595,6.595,6.555,6.565,26134.0
2024-02-07,6.625,6.725,6.595,6.705,30291.0
2024-02-08,6.76,6.78,6.74,6.75,30644.0
2024-02-09,6.705,6.74,6.705,6.715,46317.0
2024-02-12,6.75,6.79,6.75,6.76,57433.0
2024-02-13,6.88,6.955,6.88,6.955,36077.0
2024-02-14,6.76,6.76,6.715,6.73,12545.0
2024-02-15,6.82,6.88,6.82,6.87,26138.0
2024-02-16,6.87,6.925,6.86,6.925,11327.0
2024-02-19,6.895,6.895,6.79,6.8,10771.0
2024-02-20,6.82,6.82,6.725,6.725,37214.0
2024-02-21,6.665,6.665,6.595,6.605,26060.0
2024-02-22,6.555,6.605,6.555,6.605,33308.0
2024-02-23,6.605,6.705,6.355,6.355,45250.0
2024-02-26,6.305,6.305,6.245,6.255,21494.0
2024-02-27,6.245,6.305,6.245,6.285,19920.0
2024-02-28,6.39,6.44,6.385,6.42,44767.0
2024-02-29,6.365,6.365,6.325,6.325,34410.0
2024-03-01,6.295,6.41,6.295,6.39,42916.0
2024-03-04,6.46,6.49,6.44,6.46,12921.0
2024-03-05,6.46,6.46,6.41,6.44,19410.0
2024-03-06,6.44,6.46,6.43,6.43,16322.0
2024-03-07,6.51,6.54,6.47,6.49,9730.0
2024-03-08,6.585,6.615,6.575,6.605,31528.0
2024-03-11,6.555,6.615,6.555,6.585,15803.0
2024-03-12,6.585,6.595,6.555,6.595,28458.0
2024-03-13,6.43,6.46,6.385,6.385,17353.0
2024-03-14,6.375,6.375,6.295,6.295,51098.0
2024-03-15,6.295,6.305,6.245,6.305,35438.0
2024-03-18,6.315,6.315,6.255,6.265,28382.0
2024-03-19,6.285,6.335,6.275,6.335,36324.0
2024-03-20,6.285,6.325,6.255,6.265,30009.0
2024-03-21,6.385,6.42,6.325,6.41,21182.0
2024-03-22,6.41,6.49,6.41,6.47,35021.0
2024-03-25,6.44,6.46,6.44,6.46,20127.0
2024-03-26,6.47,6.47,6.385,6.385,96137.0
2024-03-27,6.4,6.41,6.375,6.385,35566.0
2024-03-28,6.51,6.585,6.51,6.565,95227.0
2024-04-02,6.54,6.595,6.54,6.555,42278.0
2024-04-03,6.555,6.555,6.41,6.44,17947.0
2024-04-04,6.44,6.44,6.39,6.41,10839.0
2024-04-05,6.365,6.4,6.355,6.375,10987.0
2024-04-08,6.355,6.355,6.295,6.315,22181.0
2024-04-09,6.345,6.385,6.345,6.385,13930.0
2024-04-10,6.47,6.53,6.47,6.51,11962.0
2024-04-11,6.46,6.46,6.41,6.42,19707.0
2024-04-12,6.41,6.42,6.39,6.41,36261.0
2024-04-15,6.365,6.365,6.325,6.355,10767.0
2024-04-16,6.21,6.21,6.13,6.17,78924.0
2024-04-17,6.16,6.16,6.09,6.1,12783.0
2024-04-18,6.1,6.16,6.1,6.16,22845.0
2024-04-19,6.13,6.13,6.05,6.06,17726.0
2024-04-22,6.1,6.14,6.1,6.13,59377.0
2024-04-23,6.16,6.16,6.08,6.1,11267.0
2024-04-24,6.14,6.18,6.13,6.16,25045.0
2024-04-26,6.07,6.07,6.005,6.025,17712.0
2024-04-29,6.07,6.11,6.07,6.11,21894.0
2024-04-30,6.15,6.2,6.15,6.18,23852.0
2024-05-01,6.13,6.16,6.12,6.15,12630.0
2024-05-02,6.14,6.19,6.14,6.185,51969.0
2024-05-03,6.225,6.275,6.225,6.235,8536.0
2024-05-06,6.365,6.4,6.365,6.39,22179.0
2024-05-07,6.385,6.43,6.385,6.43,22383.0
2024-05-08,6.46,6.46,6.43,6.46,41365.0
2024-05-09,6.42,6.42,6.39,6.39,13546.0
2024-05-10,6.45,6.48,6.45,6.48,52253.0
2024-05-13,6.41,6.45,6.41,6.45,13969.0
2024-05-14,6.41,6.45,6.41,6.42,31917.0
2024-05-15,6.555,6.595,6.555,6.565,26757.0
2024-05-16,6.54,6.585,6.54,6.585,24198.0
2024-05-17,6.54,6.54,6.51,6.53,29029.0
2024-05-20,6.49,6.49,6.42,6.43,22838.0
2024-05-21,6.43,6.47,6.43,6.45,10434.0
2024-05-22,6.47,6.51,6.47,6.5,9184.0
2024-05-23,6.725,6.79,6.725,6.77,45883.0
2024-05-24,6.695,6.695,6.655,6.675,12917.0
2024-05-27,6.77,6.83,6.77,6.82,28295.0
2024-05-28,6.83,6.89,6.83,6.87,23930.0
2024-05-29,6.87,6.88,6.83,6.84,66061.0
2024-05-30,6.78,6.81,6.74,6.81,135581.0
2024-05-31,6.895,6.985,6.895,6.965,81316.0
2024-06-03,6.955,6.995,6.955,6.995,15304.0
2024-06-04,6.945,6.945,6.895,6.895,47706.0
2024-06-05,6.905,6.915,6.88,6.88,40212.0
2024-06-06,6.915,6.955,6.915,6.945,14698.0
2024-06-07,6.88,6.88,6.83,6.845,37031.0
2024-06-11,6.81,6.86,6.79,6.86,55349.0
2024-06-12,6.8,6.85,6.8,6.82,15836.0
2024-06-13,6.82,6.84,6.8,6.81,65617.0
2024-06-14,6.76,6.76,6.715,6.75,76002.0
2024-06-17,6.635,6.645,6.595,6.635,19373.0
2024-06-18,6.585,6.585,6.49,6.5,18383.0
2024-06-19,6.47,6.47,6.44,6.46,23529.0
2024-06-20,6.47,6.47,6.4,6.44,43879.0
2024-06-21,6.43,6.43,6.345,6.345,23851.0
2024-06-24,6.315,6.335,6.295,6.325,18720.0
2024-06-25,6.285,6.335,6.285,6.305,58589.0
2024-06-26,6.295,6.295,6.225,6.245,46991.0
2024-06-27,6.21,6.215,6.17,6.19,28564.0
2024-06-28,6.215,6.245,6.215,6.225,170690.0
2024-07-01,6.305,6.305,6.02,6.11,86098.0
2024-07-02,6.03,6.03,5.99,6.0,31419.0
2024-07-03,5.99,6.0,5.97,5.98,9146.0
2024-07-04,6.07,6.11,6.07,6.09,3111.0
2024-07-05,6.09,6.12,6.09,6.09,6595.0
2024-07-08,6.12,6.12,6.08,6.11,11482.0
2024-07-09,6.13,6.16,6.12,6.12,5210.0
2024-07-10,6.13,6.14,6.1,6.11,55526.0
2024-07-11,6.17,6.19,6.16,6.17,7965.0
2024-07-12,6.285,6.355,6.285,6.355,11364.0
2024-07-15,6.365,6.415,6.365,6.395,28193.0
2024-07-16,6.195,6.215,6.14,6.205,42631.0
2024-07-17,6.255,6.305,6.255,6.255,15161.0
2024-07-18,6.215,6.225,6.19,6.225,36577.0
2024-07-19,6.19,6.195,6.14,6.15,29733.0
2024-07-22,6.15,6.19,6.15,6.19,23710.0
2024-07-23,6.205,6.255,6.205,6.215,117162.0
2024-07-24,6.225,6.245,6.205,6.225,9034.0
2024-07-25,6.265,6.325,6.265,6.325,11714.0
2024-07-26,6.375,6.375,6.305,6.315,12580.0
2024-07-29,6.355,6.405,6.355,6.405,10874.0
2024-07-30,6.325,6.325,6.285,6.305,39132.0
2024-07-31,6.305,6.405,6.305,6.405,17135.0
2024-08-01,6.425,6.445,6.365,6.435,14047.0
2024-08-02,6.395,6.395,6.265,6.295,111347.0
2024-08-05,6.205,6.225,6.05,6.05,154844.0
2024-08-06,6.215,6.225,6.13,6.18,74813.0
2024-08-07,6.18,6.18,6.11,6.17,13151.0
2024-08-08,6.17,6.17,6.1,6.1,16899.0
2024-08-09,6.13,6.18,6.13,6.13,5763.0
2024-08-12,6.16,6.16,6.13,6.13,12829.0
2024-08-13,6.12,6.12,6.09,6.09,19724.0
2024-08-14,6.17,6.215,6.17,6.215,14443.0
2024-08-15,6.205,6.225,6.195,6.225,10716.0
2024-08-16,6.245,6.265,6.225,6.265,19001.0
2024-08-19,6.16,6.205,6.15,6.19,22142.0
2024-08-20,6.18,6.215,6.18,6.215,9520.0
2024-08-21,6.14,6.14,6.09,6.11,87327.0
2024-08-22,6.15,6.15,6.08,6.09,28438.0
2024-08-23,6.04,6.07,6.04,6.07,13713.0
2024-08-26,6.13,6.18,6.13,6.175,53295.0
2024-08-27,6.18,6.195,6.15,6.16,48388.0
2024-08-28,6.13,6.14,6.1,6.11,10382.0
2024-08-29,6.11,6.11,6.07,6.09,14614.0
2024-08-30,6.1,6.1,6.05,6.06,11582.0
2024-09-02,6.08,6.11,6.07,6.095,33199.0
2024-09-03,6.06,6.13,6.06,6.11,31505.0
2024-09-04,6.01,6.01,5.97,5.98,17650.0
2024-09-05,6.02,6.06,6.01,6.03,6105.0
2024-09-06,6.02,6.06,6.02,6.04,9743.0
2024-09-09,6.0,6.0,5.95,5.99,35594.0
2024-09-10,5.95,5.98,5.93,5.93,9989.0
2024-09-11,5.95,5.98,5.93,5.98,69393.0
2024-09-12,6.15,6.185,6.15,6.17,40392.0
2024-09-13,6.17,6.17,6.14,6.17,22814.0
2024-09-16,6.205,6.255,6.205,6.225,56827.0
2024-09-17,6.215,6.215,6.17,6.18,15666.0
2024-09-18,6.205,6.245,6.205,6.245,18943.0
2024-09-19,6.265,6.265,6.225,6.245,25506.0
2024-09-20,6.17,6.17,6.1,6.1,22115.0
2024-09-23,6.07,6.12,6.07,6.1,6671.0
2024-09-24,6.12,6.17,6.12,6.16,18604.0
2024-09-25,6.16,6.16,6.11,6.12,15523.0
2024-09-26,6.13,6.14,6.11,6.14,35477.0
2024-09-27,6.08,6.18,6.08,6.17,20542.0
2024-09-30,6.18,6.215,6.18,6.205,3722.0
2024-10-01,6.19,6.19,6.14,6.14,13754.0
2024-10-02,6.13,6.13,6.08,6.1,12742.0
2024-10-03,6.03,6.04,5.99,5.99,11673.0
2024-10-04,5.99,6.0,5.98,5.99,21351.0
2024-10-07,6.0,6.05,6.0,6.02,35448.0
2024-10-08,6.04,6.09,6.04,6.06,20549.0
2024-10-09,6.03,6.03,5.98,6.0,32839.0
2024-10-10,6.0,6.05,6.0,6.01,21639.0
2024-10-11,5.91,5.91,5.86,5.86,28762.0
2024-10-14,5.89,5.94,5.89,5.93,15320.0
2024-10-15,5.95,5.95,5.88,5.9,11074.0
2024-10-16,5.91,5.91,5.83,5.85,22484.0
2024-10-17,5.91,5.94,5.9,5.92,24558.0
2024-10-18,5.91,5.91,5.84,5.86,16036.0
2024-10-21,5.94,5.94,5.87,5.89,91496.0
2024-10-22,5.91,5.93,5.86,5.87,19804.0
2024-10-23,5.82,5.82,5.765,5.77,28315.0
2024-10-24,5.77,5.78,5.735,5.745,6060.0
2024-10-25,5.77,5.78,5.745,5.78,17797.0
2024-10-28,5.81,5.87,5.81,5.83,103578.0
2024-10-29,5.86,5.91,5.86,5.91,7412.0
2024-10-30,5.83,5.83,5.78,5.78,40908.0
2024-10-31,5.79,5.85,5.79,5.81,74620.0
2024-11-01,5.79,5.87,5.79,5.83,28298.0
2024-11-04,5.84,5.86,5.81,5.83,21238.0
2024-11-05,5.91,6.0,5.91,5.97,29856.0
2024-11-06,5.97,6.07,5.95,5.98,131862.0
2024-11-07,5.79,5.79,5.485,5.485,46874.0
2024-11-08,5.515,5.575,5.515,5.545,28404.0
2024-11-11,5.545,5.595,5.545,5.565,82898.0
2024-11-12,5.545,5.545,5.485,5.505,129972.0
2024-11-13,5.435,5.435,5.375,5.385,56179.0
2024-11-14,5.435,5.445,5.395,5.415,21858.0
2024-11-15,5.515,5.555,5.515,5.545,40022.0
2024-11-18,5.535,5.545,5.485,5.525,67483.0
2024-11-19,5.465,5.485,5.435,5.455,40583.0
2024-11-20,5.485,5.485,5.355,5.385,52093.0
2024-11-21,5.405,5.425,5.395,5.415,54555.0
2024-11-22,5.415,5.415,5.385,5.405,27347.0
2024-11-25,5.415,5.495,5.415,5.485,34378.0
2024-11-26,5.565,5.625,5.555,5.575,61583.0
2024-11-27,5.585,5.595,5.545,5.575,11514.0
2024-11-28,5.615,5.685,5.615,5.645,69486.0
2024-11-29,5.675,5.685,5.655,5.665,51729.0
2024-12-02,5.685,5.685,5.625,5.655,6367.0
2024-12-03,5.665,5.715,5.665,5.665,87341.0
2024-12-04,5.665,5.675,5.555,5.605,45630.0
2024-12-05,5.635,5.645,5.475,5.475,23440.0
2024-12-06,5.465,5.505,5.455,5.495,5730.0
2024-12-09,5.495,5.515,5.475,5.495,12768.0
2024-12-10,5.525,5.605,5.525,5.585,32152.0
2024-12-11,5.575,5.575,5.535,5.565,21647.0
2024-12-12,5.555,5.555,5.495,5.505,7691.0
2024-12-13,5.485,5.485,5.415,5.445,50684.0
2024-12-16,5.425,5.465,5.425,5.425,9987.0
2024-12-17,5.385,5.405,5.34,5.405,41051.0
2024-12-18,5.405,5.445,5.345,5.415,114067.0
2024-12-19,5.385,5.475,5.345,5.365,22775.0
2024-12-20,5.34,5.345,5.27,5.29,22719.0
2024-12-23,5.385,5.445,5.385,5.425,19798.0
2024-12-24,5.465,5.525,5.465,5.505,62874.0
2024-12-27,5.535,5.545,5.505,5.505,3073.0
2024-12-30,5.515,5.535,5.475,5.505,4873.0
2024-12-31,5.505,5.515,5.445,5.485,1093.0
2025-01-02,5.535,5.535,5.415,5.465,28083.0
2025-01-03,5.505,5.605,5.505,5.595,28215.0
2025-01-06,5.625,5.635,5.615,5.625,16325.0
2025-01-07,5.655,5.715,5.625,5.625,25715.0
2025-01-08,5.675,5.745,5.675,5.705,21305.0
2025-01-09,5.665,5.665,5.515,5.545,5949.0
2025-01-10,5.555,5.555,5.465,5.465,29014.0
2025-01-13,5.475,5.475,5.415,5.425,33330.0
2025-01-14,5.465,5.465,5.425,5.425,34727.0
2025-01-15,5.485,5.485,5.415,5.445,6673.0
2025-01-16,5.485,5.485,5.425,5.445,17783.0
2025-01-17,5.455,5.525,5.455,5.505,4707.0
2025-01-20,5.485,5.525,5.465,5.495,18382.0
2025-01-21,5.515,5.555,5.465,5.465,43757.0
2025-01-22,5.465,5.465,5.345,5.365,15807.0
2025-01-23,5.21,5.21,5.14,5.14,38634.0
2025-01-24,5.18,5.25,5.18,5.25,13850.0
2025-01-28,5.24,5.24,5.17,5.18,60693.0
2025-01-29,5.19,5.27,5.18,5.24,31169.0
2025-01-30,5.23,5.32,5.22,5.3,21785.0
2025-01-31,5.365,5.365,5.33,5.33,33012.0
2025-02-03,5.23,5.28,5.21,5.23,120423.0
2025-02-04,5.22,5.345,5.22,5.23,22961.0
2025-02-05,5.29,5.34,5.29,5.32,44296.0
2025-02-06,5.34,5.375,5.32,5.365,24720.0
2025-02-07,5.365,5.365,5.34,5.345,3052.0
2025-02-10,5.355,5.355,5.26,5.27,17573.0
2025-02-11,5.24,5.29,5.24,5.25,34383.0
2025-02-12,5.31,5.31,5.19,5.19,31605.0
2025-02-13,5.16,5.24,5.16,5.24,11380.0
2025-02-14,5.22,5.25,5.22,5.22,8556.0
2025-02-17,5.23,5.28,5.18,5.24,30269.0
2025-02-18,5.23,5.26,5.23,5.25,3550.0
2025-02-19,5.24,5.29,5.24,5.27,11932.0
2025-02-20,5.31,5.345,5.31,5.31,25481.0
2025-02-21,5.365,5.365,5.33,5.34,5605.0
2025-02-24,5.27,5.355,5.27,5.31,31806.0
2025-02-25,5.355,5.365,5.3,5.345,28587.0
2025-02-26,5.375,5.505,5.375,5.495,61198.0
2025-02-27,5.505,5.545,5.505,5.535,17532.0
2025-02-28,5.485,5.485,5.415,5.415,20061.0
2025-03-03,5.425,5.475,5.425,5.425,31623.0
2025-03-04,5.495,5.495,5.31,5.33,90923.0
2025-03-05,5.385,5.415,5.375,5.405,82262.0
2025-03-06,5.375,5.425,5.355,5.365,5769.0
2025-03-07,5.405,5.405,5.345,5.385,16849.0
2025-03-10,5.485,5.505,5.385,5.505,67021.0
2025-03-11,5.505,5.565,5.495,5.555,32831.0
2025-03-12,5.625,5.625,5.565,5.575,14236.0
2025-03-13,5.545,5.545,5.495,5.515,19912.0
2025-03-14,5.525,5.575,5.525,5.545,32610.0
2025-03-17,5.535,5.535,5.495,5.505,15743.0
2025-03-18,5.575,5.615,5.575,5.605,18770.0
2025-03-19,5.615,5.635,5.565,5.635,22755.0
2025-03-20,5.585,5.635,5.575,5.595,4237.0
2025-03-21,5.585,5.605,5.565,5.605,3267.0
2025-03-24,5.575,5.575,5.535,5.555,17895.0
2025-03-25,5.555,5.555,5.465,5.465,12867.0
2025-03-26,5.435,5.515,5.435,5.465,38536.0
2025-03-27,5.425,5.425,5.385,5.425,21263.0
2025-03-28,5.425,5.445,5.395,5.415,14046.0
2025-03-31,5.425,5.425,5.365,5.385,110104.0
2025-04-01,5.33,5.425,5.33,5.365,14000.0
2025-04-02,5.435,5.435,5.34,5.34,7457.0
2025-04-03,5.32,5.365,5.25,5.34,144546.0
2025-04-04,5.375,5.465,5.375,5.455,26267.0
2025-04-07,5.24,5.27,5.14,5.21,311178.0
2025-04-08,5.3,5.345,5.27,5.27,64453.0
2025-04-09,5.33,5.33,5.13,5.15,42364.0
2025-04-10,5.345,5.365,5.28,5.3,59037.0
2025-04-11,5.18,5.23,5.15,5.22,6681.0
2025-04-14,5.24,5.31,5.24,5.27,16237.0
2025-04-15,5.29,5.34,5.25,5.28,3723.0
2025-04-16,5.25,5.27,5.23,5.26,6888.0
2025-04-17,5.19,5.29,5.19,5.27,4885.0
2025-04-22,5.28,5.28,5.18,5.22,13285.0
2025-04-23,5.23,5.365,5.23,5.33,15343.0
2025-04-24,5.32,5.33,5.26,5.29,12395.0
2025-04-28,5.345,5.385,5.345,5.375,4003.0
2025-04-29,5.355,5.415,5.355,5.365,13685.0
2025-04-30,5.375,5.375,5.32,5.34,10698.0
2025-05-01,5.28,5.355,5.28,5.355,23808.0
2025-05-02,5.355,5.365,5.31,5.365,8535.0
2025-05-05,5.32,5.32,5.26,5.28,18424.0
2025-05-06,5.24,5.3,5.24,5.24,16567.0
2025-05-07,5.31,5.31,5.28,5.31,18501.0
2025-05-08,5.34,5.34,5.3,5.34,30309.0
2025-05-09,5.385,5.425,5.375,5.395,22448.0
2025-05-12,5.525,5.575,5.525,5.535,39360.0
2025-05-13,5.615,5.635,5.555,5.555,33788.0
2025-05-14,5.675,5.705,5.665,5.685,22957.0
2025-05-15,5.77,5.77,5.705,5.745,15057.0
2025-05-16,5.77,5.8,5.765,5.765,14335.0
2025-05-19,5.79,5.79,5.725,5.755,57303.0
2025-05-20,5.725,5.725,5.665,5.675,19915.0
2025-05-21,5.78,5.83,5.78,5.79,17166.0
2025-05-22,5.725,5.725,5.675,5.705,16629.0
2025-05-23,5.585,5.595,5.525,5.535,31336.0
2025-05-26,5.565,5.615,5.565,5.575,35234.0
2025-05-27,5.595,5.625,5.595,5.605,9716.0
2025-05-28,5.675,5.675,5.605,5.625,10800.0
2025-05-29,5.675,5.725,5.665,5.705,22771.0
2025-05-30,5.675,5.675,5.625,5.675,18939.0
2025-06-02,5.585,5.705,5.585,5.665,24042.0
2025-06-03,5.605,5.655,5.605,5.655,12690.0
2025-06-04,5.725,5.77,5.725,5.765,24599.0
2025-06-05,5.755,5.765,5.735,5.765,15178.0
2025-06-06,5.78,5.78,5.735,5.755,5719.0
2025-06-10,5.81,5.87,5.81,5.87,46355.0
2025-06-11,5.9,5.95,5.9,5.91,33961.0
2025-06-12,5.98,6.01,5.96,6.0,52495.0
2025-06-13,5.93,5.97,5.88,5.92,33667.0
2025-06-16,5.99,6.06,5.99,6.03,35756.0
2025-06-17,5.98,5.98,5.9,5.9,31875.0
2025-06-18,5.77,5.85,5.77,5.82,26886.0
2025-06-19,5.83,5.84,5.78,5.82,130333.0
2025-06-20,5.84,5.88,5.81,5.85,144890.0
2025-06-23,5.78,5.9,5.78,5.84,48502.0
2025-06-24,5.86,5.92,5.86,5.91,45608.0
2025-06-25,5.9,5.97,5.9,5.9,42976.0
2025-06-26,5.92,5.95,5.9,5.93,22576.0
2025-06-27,6.03,6.03,5.95,5.99,27179.0
2025-06-30,6.03,6.03,5.96,5.98,20645.0
2025-07-01,6.02,6.02,5.92,5.96,8654.0
2025-07-02,5.99,6.02,5.98,6.02,23589.0
2025-07-03,6.2,6.2,6.11,6.17,14998.0
2025-07-04,6.29,6.35,6.29,6.32,18954.0
2025-07-07,6.36,6.44,6.36,6.42,66827.0
2025-07-08,6.44,6.44,6.31,6.31,22050.0
2025-07-09,6.35,6.35,6.19,6.19,5077.0
2025-07-10,6.39,6.39,6.36,6.37,14154.0
2025-07-11,6.33,6.33,6.24,6.27,8811.0
2025-07-14,6.23,6.23,6.17,6.2,24296.0
2025-07-15,6.27,6.27,6.24,6.26,21343.0
2025-07-16,6.26,6.34,6.26,6.32,15707.0
2025-07-17,6.3,6.33,6.26,6.33,17494.0
2025-07-18,6.31,6.32,6.28,6.31,4919.0
2025-07-21,6.36,6.42,6.35,6.42,14641.0
2025-07-22,6.45,6.47,6.43,6.46,22245.0
2025-07-23,6.55,6.58,6.55,6.55,6746.0
2025-07-24,6.64,6.64,6.51,6.51,5209.0
2025-07-25,6.55,6.55,6.51,6.55,6322.0
2025-07-28,6.67,6.67,6.6,6.63,14286.0
2025-07-29,6.59,6.59,6.54,6.55,20485.0
2025-07-30,6.73,6.73,6.49,6.52,4699.0
2025-07-31,6.59,6.59,6.47,6.47,5331.0
2025-08-01,6.58,6.58,6.45,6.49,10422.0
2025-08-04,6.49,6.49,6.42,6.45,8964.0
2025-08-05,6.5,6.51,6.47,6.5,10467.0
2025-08-06,6.4,6.48,6.4,6.47,4317.0
2025-08-07,6.44,6.45,6.4,6.44,2693.0
2025-08-08,6.47,6.47,6.42,6.43,14025.0
2025-08-11,6.38,6.43,6.32,6.42,105526.0
2025-08-12,6.38,6.38,6.27,6.3,32949.0
2025-08-13,6.31,6.39,6.31,6.35,21194.0
2025-08-14,6.41,6.41,6.34,6.38,35703.0
2025-08-15,6.38,6.41,6.34,6.39,19622.0
2025-08-18,6.45,6.58,6.45,6.56,37982.0
2025-08-19,6.75,6.8,6.75,6.77,43289.0
2025-08-20,6.8,6.8,6.73,6.73,25275.0
2025-08-21,6.73,6.81,6.73,6.75,12029.0
2025-08-22,6.8,6.8,6.7,6.73,18878.0
2025-08-25,6.88,6.92,6.87,6.9,21648.0
2025-08-26,6.91,6.91,6.75,6.78,18909.0
2025-08-27,6.78,6.8,6.74,6.76,26877.0
2025-08-28,6.76,6.77,6.75,6.76,9659.0
2025-08-29,6.82,6.85,6.8,6.82,7450.0
2025-09-01,6.82,6.82,6.73,6.79,25544.0
2025-09-02,6.87,6.87,6.75,6.75,14225.0
2025-09-03,6.81,6.81,6.67,6.68,9041.0
2025-09-04,6.71,6.71,6.68,6.71,14376.0
2025-09-05,6.77,6.8,6.76,6.78,9087.0
2025-09-08,6.86,6.9,6.85,6.86,20961.0
2025-09-09,6.86,6.86,6.76,6.76,10371.0
2025-09-10,6.76,6.78,6.75,6.76,14696.0
2025-09-11,6.76,6.83,6.76,6.83,51690.0
2025-09-12,6.88,6.88,6.75,6.76,35562.0
2025-09-15,6.77,6.81,6.72,6.74,13556.0
2025-09-16,6.82,6.82,6.76,6.78,21351.0
2025-09-17,6.83,6.98,6.83,6.86,6220.0
2025-09-18,6.89,7.01,6.89,6.97,53199.0
2025-09-19,7.0,7.1,7.0,7.04,24997.0
2025-09-22,7.09,7.12,7.05,7.05,4366.0
2025-09-23,7.18,7.25,7.12,7.22,35860.0
2025-09-24,7.26,7.26,7.04,7.04,29691.0
2025-09-25,7.13,7.13,7.06,7.08,30087.0
2025-09-26,7.1,7.16,7.1,7.12,26352.0
2025-09-29,7.17,7.17,7.12,7.13,11452.0
2025-09-30,7.15,7.16,7.11,7.11,37305.0
2025-10-01,7.19,7.25,7.18,7.25,10131.0
2025-10-02,7.26,7.57,7.26,7.56,21061.0
2025-10-03,7.59,7.6,7.55,7.58,18590.0
2025-10-06,7.66,7.74,7.66,7.69,19307.0
2025-10-07,7.68,7.77,7.68,7.74,38708.0
2025-10-08,7.72,7.73,7.69,7.72,7577.0
2025-10-09,7.78,7.78,7.72,7.75,32252.0
2025-10-10,7.84,7.86,7.82,7.82,26570.0
2025-10-13,7.86,7.86,7.74,7.8,20345.0
2025-10-14,8.08,8.17,8.08,8.16,28252.0
2025-10-15,8.23,8.33,8.2,8.22,17201.0
2025-10-16,8.3,8.42,8.3,8.42,30961.0
2025-10-17,8.42,8.42,8.25,8.26,19552.0
2025-10-20,8.31,8.31,8.16,8.18,18880.0
2025-10-21,8.24,8.24,8.11,8.19,38220.0
2025-10-22,8.42,8.42,8.01,8.04,16249.0
2025-10-23,8.0,8.0,7.84,7.93,22325.0
2025-10-24,8.05,8.09,8.05,8.07,12117.0
2025-10-27,8.16,8.22,8.16,8.2,78377.0
2025-10-28,8.13,8.21,8.09,8.12,36210.0
2025-10-29,8.2,8.25,8.16,8.18,29949.0
2025-10-30,8.25,8.27,8.2,8.22,20682.0
2025-10-31,8.16,8.17,8.12,8.12,6157.0
2025-11-03,8.16,8.25,8.16,8.2,7955.0
2025-11-04,8.25,8.31,8.24,8.27,30132.0
2025-11-05,8.23,8.23,8.11,8.15,18109.0
2025-11-06,8.3,8.54,8.3,8.46,28222.0
2025-11-07,8.47,8.49,8.4,8.41,38620.0
2025-11-10,8.3,8.47,8.3,8.42,29999.0
2025-11-11,8.53,8.55,8.5,8.51,64778.0
2025-11-12,8.55,8.55,8.34,8.34,32609.0
2025-11-13,8.35,8.4,8.33,8.39,39542.0
2025-11-14,8.16,8.16,7.98,8.01,27250.0
2025-11-17,8.09,8.1,8.02,8.07,19358.0
2025-11-18,8.07,8.07,7.97,7.98,33533.0
2025-11-19,7.92,7.92,7.88,7.89,6325.0
2025-11-20,8.0,8.08,8.0,8.0,37603.0
2025-11-21,7.89,7.89,7.73,7.76,125109.0
2025-11-24,7.77,7.87,7.77,7.78,41543.0
2025-11-25,7.79,7.91,7.79,7.85,13777.0
2025-11-26,7.93,7.96,7.93,7.94,16337.0