Date,Open,High,Low,Close,Volume
2022-06-08,5.84617106758459,5.84617106758459,5.84617106758459,5.84617106758459,0.0
2022-06-09,5.661660466897728,5.661660466897728,5.661660466897728,5.661660466897728,0.0
2022-06-10,5.639123601659796,5.648648911970467,5.620072526825005,5.648648911970467,3215.0
2022-06-14,5.258101657725477,5.286678497122297,5.239050582865413,5.286678497122297,18338.0
2022-06-15,5.058065037610341,5.058065037610341,4.981860739781803,5.010437578574226,68296.0
2022-06-16,5.010437000000136,5.172370887079939,5.010437000000136,5.096166598050998,23315.0
2022-06-17,4.781824294388691,4.81040113356068,4.762773219678516,4.81040113356068,8137.0
2022-06-20,4.858028545396005,4.858028545396005,4.69609418484723,4.69609418484723,11499.0
2022-06-21,4.819926557169139,4.838977632327379,4.810401246696751,4.838977632327379,2979.0
2022-06-22,4.924707504799571,4.924707504799571,4.829452132738479,4.829452132738479,11350.0
2022-06-23,4.71514518402503,4.71514518402503,4.686568799804491,4.71514518402503,20549.0
2022-06-24,4.667518178395754,4.78182463479398,4.667518178395754,4.78182463479398,4296.0
2022-06-27,4.915181470716795,5.0199626013398,4.915181470716795,5.0199626013398,4420.0
2022-06-28,5.134269073229923,5.134269073229923,5.134269073229923,5.134269073229923,30647.0
2022-06-29,5.019963017870427,5.019963017870427,4.972335103395301,4.972335103395301,6710.0
2022-06-30,4.877079907277962,4.877079907277962,4.777061646587868,4.777061646587868,18451.0
2022-07-01,4.762773021183842,4.762773021183842,4.715145109286631,4.73419618320283,34767.0
2022-07-04,4.896130705247621,4.896130705247621,4.877079630682978,4.877079630682978,792.0
2022-07-05,4.943758201584486,4.943758201584486,4.924707128627476,4.924707128627476,120050.0
2022-07-06,4.781824170895348,4.781824170895348,4.71514518402503,4.71514518402503,12720.0
2022-07-07,4.696094472820341,4.696094472820341,4.667518086390816,4.686569162081657,11443.0
2022-07-08,4.886605130271877,4.905656203804162,4.886605130271877,4.886605130271877,36412.0
2022-07-11,4.972334850979324,4.972334850979324,4.915181629038576,4.915181629038576,6545.0
2022-07-12,4.934233223588626,4.934233223588626,4.8485036087396045,4.8485036087396045,29707.0
2022-07-13,4.800875369098867,4.81040113356068,4.800875369098867,4.81040113356068,3500.0
2022-07-14,4.762773558727609,4.791350399933907,4.762773558727609,4.78182463479398,6506.0
2022-07-15,4.886605056206147,4.905656129449677,4.886605056206147,4.905656129449677,880.0
2022-07-18,4.962809243599136,4.991385625749775,4.934232407235091,4.991385625749775,6960.0
2022-07-19,5.048539364167361,5.048539364167361,5.0390136005176,5.0390136005176,331.0
2022-07-20,5.248576629569779,5.258101940405172,5.210474023587774,5.210474023587774,7401.0
2022-07-21,5.343831345970185,5.381933493011295,5.343831345970185,5.381933493011295,31084.0
2022-07-22,5.277152938884368,5.277152938884368,5.219999712069897,5.229525022765573,6856.0
2022-07-25,5.125,5.135,5.125,5.125,21294.0
2022-07-26,5.18,5.19,5.165,5.18,33057.0
2022-07-27,5.26,5.26,5.2,5.22,55578.0
2022-07-28,5.565,5.6,5.555,5.59,75587.0
2022-07-29,5.67,5.67,5.65,5.66,55371.0
2022-08-01,5.685,5.715,5.67,5.685,35075.0
2022-08-02,5.535,5.545,5.505,5.515,14518.0
2022-08-03,5.64,5.64,5.6,5.64,40648.0
2022-08-04,5.67,5.67,5.6,5.6,29218.0
2022-08-05,5.63,5.65,5.59,5.6,11851.0
2022-08-08,5.67,5.685,5.66,5.675,12480.0
2022-08-09,5.65,5.745,5.65,5.735,9566.0
2022-08-10,5.63,5.63,5.545,5.545,12772.0
2022-08-11,5.59,5.59,5.575,5.59,13104.0
2022-08-12,5.59,5.59,5.535,5.545,3195.0
2022-08-15,5.525,5.525,5.47,5.485,13010.0
2022-08-16,5.43,5.43,5.39,5.43,3720.0
2022-08-17,5.495,5.495,5.43,5.45,23187.0
2022-08-18,5.345,5.345,5.275,5.305,34780.0
2022-08-19,5.39,5.39,5.375,5.38,75420.0
2022-08-22,5.47,5.47,5.145,5.19,107558.0
2022-08-23,5.175,5.21,5.165,5.19,51408.0
2022-08-24,5.305,5.335,5.295,5.335,31484.0
2022-08-25,5.955,6.07,5.955,6.06,79360.0
2022-08-26,6.07,6.07,5.98,6.01,16531.0
2022-08-29,6.2,6.2,5.81,5.86,108325.0
2022-08-30,6.305,6.335,6.285,6.305,80074.0
2022-08-31,6.47,6.545,6.46,6.545,66298.0
2022-09-01,6.495,6.495,6.41,6.42,41153.0
2022-09-02,6.295,6.295,6.175,6.18,61856.0
2022-09-05,6.43,6.485,6.2,6.22,71240.0
2022-09-06,6.295,6.345,6.295,6.335,77235.0
2022-09-07,6.43,6.48,6.41,6.45,48632.0
2022-09-08,6.545,6.555,6.48,6.545,21338.0
2022-09-09,6.765,6.765,6.735,6.735,30945.0
2022-09-12,6.84,6.86,6.685,6.705,21681.0
2022-09-13,6.725,6.735,6.64,6.66,23767.0
2022-09-14,6.525,6.535,6.43,6.515,47989.0
2022-09-15,6.64,6.64,6.59,6.59,27917.0
2022-09-16,6.41,6.41,6.315,6.325,47054.0
2022-09-19,6.27,6.27,6.155,6.165,23364.0
2022-09-20,6.2,6.25,6.2,6.24,12529.0
2022-09-21,6.285,6.365,6.095,6.105,33543.0
2022-09-23,6.105,6.105,5.81,5.83,57996.0
2022-09-26,5.755,5.755,5.475,5.485,46650.0
2022-09-27,5.525,5.555,5.525,5.555,39664.0
2022-09-28,5.81,5.83,5.715,5.735,162995.0
2022-09-29,5.955,5.975,5.935,5.955,94030.0
2022-09-30,5.955,5.955,5.775,5.81,51298.0
2022-10-03,5.83,5.83,5.745,5.775,66944.0
2022-10-04,5.965,6.01,5.935,6.01,43287.0
2022-10-05,6.135,6.135,6.07,6.135,62107.0
2022-10-06,6.165,6.21,6.155,6.165,61995.0
2022-10-07,6.01,6.115,6.01,6.06,55547.0
2022-10-10,6.01,6.01,5.945,5.975,32339.0
2022-10-11,5.925,5.925,5.81,5.83,84836.0
2022-10-12,5.78,5.79,5.735,5.755,9934.0
2022-10-13,5.81,5.81,5.755,5.765,135993.0
2022-10-14,5.955,6.03,5.955,5.98,79312.0
2022-10-17,5.86,5.86,5.79,5.82,32118.0
2022-10-18,5.99,6.095,5.99,6.095,61069.0
2022-10-19,6.125,6.125,6.04,6.04,46089.0
2022-10-20,6.04,6.04,5.975,5.98,18290.0
2022-10-21,5.99,5.99,5.975,5.99,8632.0
2022-10-24,6.135,6.24,6.095,6.115,39654.0
2022-10-25,6.105,6.105,6.0,6.02,55882.0
2022-10-26,6.08,6.145,6.07,6.145,84091.0
2022-10-27,6.19,6.28,6.19,6.21,52362.0
2022-10-28,6.105,6.105,6.04,6.05,114684.0
2022-10-31,6.2,6.2,6.105,6.105,27637.0
2022-11-01,6.06,6.06,6.0,6.03,20722.0
2022-11-02,6.02,6.02,5.965,5.99,107624.0
2022-11-03,5.955,5.955,5.79,5.8,57600.0
2022-11-04,5.86,5.905,5.84,5.885,49625.0
2022-11-07,6.01,6.01,5.735,5.84,91774.0
2022-11-08,5.99,5.99,5.925,5.945,46687.0
2022-11-09,6.105,6.115,6.03,6.06,31563.0
2022-11-10,5.905,5.905,5.83,5.86,66440.0
2022-11-11,6.02,6.02,5.925,5.935,83870.0
2022-11-14,6.01,6.02,5.955,6.01,166635.0
2022-11-15,6.01,6.01,5.965,5.98,46730.0
2022-11-16,5.925,5.955,5.895,5.895,43095.0
2022-11-17,5.715,5.81,5.24,5.64,69152.0
2022-11-18,5.64,5.64,5.565,5.58,17178.0
2022-11-21,5.64,5.64,5.545,5.565,23086.0
2022-11-22,5.565,5.565,5.525,5.545,29171.0
2022-11-23,5.565,5.64,5.565,5.64,24815.0
2022-11-24,5.705,5.705,5.63,5.64,15495.0
2022-11-25,5.67,5.675,5.6,5.6,11404.0
2022-11-28,5.62,5.63,5.575,5.59,37789.0
2022-11-29,5.545,5.545,5.46,5.475,70327.0
2022-11-30,5.545,5.545,5.515,5.535,25462.0
2022-12-01,5.725,5.725,5.67,5.695,7381.0
2022-12-02,5.59,5.59,5.545,5.565,44169.0
2022-12-05,5.6,5.6,5.535,5.545,12382.0
2022-12-06,5.475,5.475,5.355,5.375,60549.0
2022-12-07,5.39,5.39,5.21,5.21,52700.0
2022-12-08,5.22,5.23,5.18,5.22,25786.0
2022-12-09,5.285,5.305,5.275,5.295,36969.0
2022-12-12,5.25,5.25,5.19,5.2,22761.0
2022-12-13,5.27,5.305,5.27,5.295,5175.0
2022-12-14,5.27,5.27,5.21,5.26,20199.0
2022-12-15,5.19,5.19,5.125,5.125,13367.0
2022-12-16,5.22,5.23,5.18,5.18,10908.0
2022-12-19,5.19,5.275,5.19,5.24,32964.0
2022-12-20,5.175,5.175,5.06,5.06,28495.0
2022-12-21,5.145,5.19,5.145,5.155,6869.0
2022-12-22,5.285,5.285,5.27,5.27,4074.0
2022-12-23,5.22,5.24,5.22,5.24,32708.0
2022-12-28,5.285,5.335,5.275,5.305,69433.0
2022-12-29,5.26,5.26,5.19,5.22,117501.0
2022-12-30,5.285,5.285,5.285,5.285,11464.0
2023-01-03,5.345,5.38,5.26,5.275,78444.0
2023-01-04,5.345,5.38,5.345,5.345,11185.0
2023-01-05,5.335,5.335,5.26,5.305,35627.0
2023-01-06,5.41,5.42,5.365,5.42,16281.0
2023-01-09,5.58,5.58,5.535,5.575,69481.0
2023-01-10,5.64,5.685,5.63,5.65,42644.0
2023-01-11,5.79,5.79,5.725,5.775,34113.0
2023-01-12,5.78,5.78,5.725,5.725,12812.0
2023-01-13,5.735,5.735,5.675,5.675,49122.0
2023-01-16,5.715,5.745,5.695,5.735,11470.0
2023-01-17,5.78,5.78,5.715,5.735,66939.0
2023-01-18,5.725,5.725,5.65,5.675,16014.0
2023-01-19,5.66,5.66,5.575,5.61,10406.0
2023-01-20,5.675,5.725,5.675,5.675,156395.0
2023-01-23,5.78,5.85,5.78,5.81,54933.0
2023-01-24,5.84,5.875,5.84,5.84,27032.0
2023-01-25,5.84,5.905,5.8,5.82,137352.0
2023-01-27,5.81,5.81,5.765,5.78,36391.0
2023-01-30,5.955,5.975,5.915,5.925,59934.0
2023-01-31,5.945,6.02,5.945,5.955,13500.0
2023-02-01,5.955,5.955,5.895,5.895,112893.0
2023-02-02,5.965,6.05,5.965,6.04,42192.0
2023-02-03,6.06,6.085,6.04,6.05,42272.0
2023-02-06,5.905,5.905,5.78,5.78,76629.0
2023-02-07,5.78,5.79,5.745,5.745,14630.0
2023-02-08,5.765,5.87,5.765,5.85,18170.0
2023-02-09,5.875,5.875,5.81,5.83,20881.0
2023-02-10,5.915,5.925,5.875,5.885,24377.0
2023-02-13,5.915,5.925,5.915,5.915,14865.0
2023-02-14,5.915,5.915,5.86,5.86,15241.0
2023-02-15,5.86,5.925,5.86,5.925,14859.0
2023-02-16,5.925,5.98,5.925,5.975,24683.0
2023-02-17,5.935,5.935,5.86,5.875,28236.0
2023-02-20,5.895,5.895,5.8,5.82,9933.0
2023-02-21,5.8,5.81,5.775,5.78,5413.0
2023-02-22,5.62,5.62,5.575,5.6,77268.0
2023-02-23,5.6,5.6,5.535,5.565,15173.0
2023-02-24,5.65,5.66,5.62,5.64,57428.0
2023-02-27,5.67,5.67,5.6,5.61,22219.0
2023-02-28,5.705,5.705,5.65,5.685,16537.0
2023-03-01,5.695,5.695,5.675,5.685,2643.0
2023-03-02,5.775,5.81,5.745,5.755,11958.0
2023-03-03,5.745,5.745,5.66,5.67,15541.0
2023-03-06,5.745,5.765,5.745,5.765,3468.0
2023-03-07,5.675,5.675,5.61,5.65,35460.0
2023-03-08,5.575,5.575,5.505,5.515,50845.0
2023-03-09,5.525,5.525,5.46,5.46,6433.0
2023-03-10,5.39,5.47,5.38,5.41,58261.0
2023-03-13,5.38,5.38,5.305,5.355,258243.0
2023-03-14,5.305,5.305,5.23,5.24,35494.0
2023-03-15,5.24,5.24,5.2,5.22,15508.0
2023-03-16,5.18,5.18,4.99,5.01,51169.0
2023-03-17,5.02,5.06,5.0,5.0,85691.0
2023-03-20,5.03,5.105,5.03,5.05,14752.0
2023-03-21,5.05,5.07,5.04,5.06,6232.0
2023-03-22,5.155,5.175,5.135,5.145,37183.0
2023-03-23,5.155,5.155,5.01,5.07,28768.0
2023-03-24,5.02,5.02,4.99,4.99,10930.0
2023-03-27,4.99,5.02,4.975,4.98,16070.0
2023-03-28,4.99,5.075,4.99,5.06,253714.0
2023-03-29,5.19,5.19,5.125,5.135,13263.0
2023-03-30,5.305,5.305,5.23,5.26,19331.0
2023-03-31,5.335,5.39,5.325,5.325,97102.0
2023-04-03,5.41,5.41,5.345,5.365,10260.0
2023-04-04,5.285,5.285,5.24,5.26,12718.0
2023-04-05,5.24,5.24,5.155,5.18,125218.0
2023-04-06,5.125,5.125,5.02,5.02,22874.0
2023-04-11,5.05,5.135,5.05,5.05,25753.0
2023-04-12,5.21,5.25,5.19,5.2,30907.0
2023-04-13,5.19,5.19,5.155,5.165,8377.0
2023-04-14,5.24,5.335,5.24,5.24,30147.0
2023-04-17,5.24,5.25,5.23,5.25,18930.0
2023-04-18,5.24,5.24,5.145,5.145,26757.0
2023-04-19,5.125,5.125,5.085,5.095,58497.0
2023-04-20,5.095,5.095,5.06,5.07,7826.0
2023-04-21,5.05,5.05,5.03,5.04,28466.0
2023-04-24,5.03,5.03,5.0,5.02,26597.0
2023-04-26,5.085,5.175,5.075,5.105,18541.0
2023-04-27,5.145,5.145,5.125,5.135,13769.0
2023-04-28,5.2,5.26,5.2,5.24,71801.0
2023-05-01,5.24,5.495,5.24,5.335,54115.0
2023-05-02,5.335,5.335,5.175,5.19,55353.0
2023-05-03,5.135,5.135,5.105,5.125,41989.0
2023-05-04,5.125,5.145,5.095,5.095,28076.0
2023-05-05,5.095,5.145,5.095,5.135,35200.0
2023-05-08,5.27,5.285,5.25,5.26,60568.0
2023-05-09,5.285,5.285,5.27,5.27,36220.0
2023-05-10,5.495,5.515,5.45,5.515,72064.0
2023-05-11,5.545,5.58,5.515,5.525,67713.0
2023-05-12,5.505,5.505,5.4,5.43,71268.0
2023-05-15,5.44,5.515,5.44,5.46,5161.0
2023-05-16,5.42,5.47,5.41,5.41,18409.0
2023-05-17,5.335,5.335,5.305,5.335,22514.0
2023-05-18,5.47,5.47,5.335,5.365,52125.0
2023-05-19,5.475,5.475,5.355,5.355,58970.0
2023-05-22,5.43,5.43,5.305,5.305,22008.0
2023-05-23,5.44,5.47,5.43,5.43,56232.0
2023-05-24,5.43,5.46,5.43,5.43,38954.0
2023-05-25,5.4,5.4,5.38,5.38,5697.0
2023-05-26,5.325,5.325,5.305,5.325,7124.0
2023-05-29,5.355,5.355,5.295,5.295,9026.0
2023-05-30,5.325,5.325,5.22,5.26,74660.0
2023-05-31,5.275,5.275,5.155,5.165,37028.0
2023-06-01,5.335,5.39,5.335,5.38,30702.0
2023-06-02,5.67,5.715,5.65,5.695,118224.0
2023-06-05,5.905,5.905,5.67,5.675,33559.0
2023-06-06,5.775,5.83,5.735,5.735,63250.0
2023-06-07,5.715,5.78,5.695,5.695,70489.0
2023-06-08,5.705,5.705,5.66,5.67,14462.0
2023-06-09,5.79,5.8,5.745,5.765,36050.0
2023-06-13,6.05,6.05,5.86,5.945,148135.0
2023-06-14,5.945,5.945,5.84,5.85,105460.0
2023-06-15,5.82,5.82,5.705,5.715,38810.0
2023-06-16,5.78,5.79,5.755,5.79,36019.0
2023-06-19,5.81,5.81,5.79,5.8,15194.0
2023-06-20,5.8,5.8,5.78,5.79,25982.0
2023-06-21,5.86,5.86,5.78,5.8,16768.0
2023-06-22,5.8,5.8,5.685,5.745,22049.0
2023-06-23,5.715,5.715,5.67,5.685,50798.0
2023-06-26,5.62,5.675,5.62,5.65,17472.0
2023-06-27,5.715,5.715,5.64,5.64,12590.0
2023-06-28,5.62,5.66,5.525,5.65,45334.0
2023-06-29,5.725,5.725,5.715,5.715,8623.0
2023-06-30,5.745,5.78,5.745,5.765,157719.0
2023-07-03,5.805,5.815,5.755,5.765,37980.0
2023-07-04,5.815,5.815,5.74,5.785,68032.0
2023-07-05,5.785,5.785,5.74,5.75,31798.0
2023-07-06,5.755,5.755,5.67,5.68,77648.0
2023-07-07,5.625,5.625,5.49,5.51,91046.0
2023-07-10,5.51,5.51,5.49,5.5,10164.0
2023-07-11,5.585,5.615,5.585,5.605,66888.0
2023-07-12,5.54,5.68,5.54,5.68,18615.0
2023-07-13,5.72,5.755,5.65,5.66,37043.0
2023-07-14,5.755,5.755,5.71,5.71,65868.0
2023-07-17,5.65,5.65,5.605,5.635,73194.0
2023-07-18,5.66,5.66,5.635,5.645,13238.0
2023-07-19,5.73,5.755,5.73,5.755,29482.0
2023-07-20,5.765,5.765,5.74,5.75,19775.0
2023-07-21,5.75,5.75,5.68,5.69,23284.0
2023-07-24,5.72,5.73,5.65,5.65,66551.0
2023-07-25,5.68,5.69,5.67,5.68,44724.0
2023-07-26,5.815,5.815,5.755,5.805,65871.0
2023-07-27,5.805,5.805,5.72,5.74,14723.0
2023-07-28,5.72,5.72,5.65,5.71,35699.0
2023-07-31,5.795,5.795,5.74,5.74,32338.0
2023-08-01,5.815,5.965,5.815,5.95,97753.0
2023-08-02,5.955,6.09,5.955,6.035,191838.0
2023-08-03,5.985,5.985,5.95,5.95,46732.0
2023-08-04,6.005,6.005,5.955,5.975,53806.0
2023-08-07,5.995,6.015,5.985,6.005,9765.0
2023-08-08,6.055,6.08,6.045,6.07,113474.0
2023-08-09,6.155,6.175,6.06,6.06,164561.0
2023-08-10,6.08,6.205,6.08,6.185,192843.0
2023-08-11,6.215,6.215,6.155,6.165,100799.0
2023-08-14,6.255,6.375,6.255,6.28,39784.0
2023-08-15,6.29,6.29,6.245,6.26,54957.0
2023-08-16,6.375,6.375,6.15,6.15,202923.0
2023-08-17,6.15,6.195,6.15,6.155,16698.0
2023-08-18,6.165,6.205,6.155,6.195,26965.0
2023-08-21,6.195,6.395,6.195,6.365,57735.0
2023-08-22,6.625,6.73,6.575,6.665,163662.0
2023-08-23,6.67,6.795,6.605,6.625,66328.0
2023-08-24,6.67,6.67,6.635,6.655,32530.0
2023-08-25,7.15,7.15,6.575,6.585,92815.0
2023-08-28,6.665,6.75,6.665,6.7,92752.0
2023-08-29,6.72,6.805,6.68,6.72,31588.0
2023-08-30,6.72,6.72,6.645,6.68,79338.0
2023-08-31,6.815,6.825,6.75,6.765,94457.0
2023-09-01,6.785,6.865,6.785,6.865,72711.0
2023-09-04,7.15,7.15,6.94,6.975,139198.0
2023-09-05,7.055,7.055,6.97,7.015,89637.0
2023-09-06,7.16,7.425,7.16,7.245,97800.0
2023-09-07,7.205,7.235,7.13,7.15,92244.0
2023-09-08,7.15,7.15,7.12,7.14,37550.0
2023-09-11,7.195,7.195,7.11,7.14,83576.0
2023-09-12,7.1,7.255,7.1,7.215,35262.0
2023-09-13,7.11,7.34,7.11,7.33,104409.0
2023-09-14,7.455,7.69,7.445,7.645,59953.0
2023-09-15,7.78,8.015,7.77,7.785,196734.0
2023-09-18,7.985,8.065,7.91,7.92,208009.0
2023-09-19,8.005,8.035,7.96,8.025,132979.0
2023-09-20,7.93,7.995,7.795,7.815,121291.0
2023-09-21,7.835,7.885,7.76,7.875,85753.0
2023-09-22,7.795,7.815,7.74,7.795,206885.0
2023-09-25,8.005,8.17,8.005,8.17,120055.0
2023-09-26,8.29,8.5,8.29,8.485,305814.0
2023-09-27,8.465,8.485,8.19,8.475,177913.0
2023-09-28,8.485,8.52,8.415,8.51,181468.0
2023-09-29,8.53,8.71,8.53,8.595,223785.0
2023-10-02,8.71,8.71,8.395,8.455,119660.0
2023-10-03,8.34,8.34,8.1,8.11,121127.0
2023-10-04,8.005,8.035,7.91,7.92,173938.0
2023-10-05,7.91,7.91,7.785,7.845,72135.0
2023-10-06,7.94,8.045,7.94,7.995,81778.0
2023-10-09,8.055,8.3,8.025,8.085,89522.0
2023-10-10,8.085,8.085,7.89,7.92,113036.0
2023-10-11,8.15,8.17,7.94,8.035,92370.0
2023-10-12,7.995,7.995,7.785,7.805,64424.0
2023-10-13,7.77,7.855,7.76,7.825,73240.0
2023-10-16,7.77,7.825,7.75,7.785,42606.0
2023-10-17,7.72,7.72,7.57,7.57,84964.0
2023-10-18,7.585,7.785,7.585,7.77,91660.0
2023-10-19,7.76,7.815,7.665,7.77,82645.0
2023-10-20,7.92,7.98,7.885,7.98,67754.0
2023-10-23,8.1,8.16,7.9,7.9,61402.0
2023-10-24,7.91,8.015,7.89,7.96,47836.0
2023-10-25,8.15,8.15,8.055,8.055,91967.0
2023-10-26,8.425,8.425,8.245,8.29,135444.0
2023-10-27,8.29,8.29,8.12,8.14,43923.0
2023-10-30,8.005,8.005,7.875,7.9,68686.0
2023-10-31,7.94,8.035,7.94,7.97,31781.0
2023-11-01,8.14,8.395,8.14,8.38,172545.0
2023-11-02,8.405,8.59,8.36,8.36,116801.0
2023-11-03,8.405,8.495,8.37,8.395,94515.0
2023-11-06,8.36,8.36,7.98,7.995,71834.0
2023-11-07,7.95,7.95,7.825,7.89,73183.0
2023-11-08,8.005,8.015,7.93,7.96,46853.0
2023-11-09,7.95,7.96,7.825,7.855,63463.0
2023-11-10,7.875,8.15,7.875,8.12,53187.0
2023-11-13,8.195,8.195,8.085,8.13,145670.0
2023-11-14,8.31,8.51,8.31,8.495,232577.0
2023-11-15,8.58,8.635,8.37,8.415,61953.0
2023-11-16,8.37,8.37,8.235,8.275,114296.0
2023-11-17,8.485,8.52,8.435,8.51,30611.0
2023-11-20,8.59,8.71,8.55,8.57,85599.0
2023-11-21,8.71,8.78,8.685,8.71,93000.0
2023-11-22,8.78,8.78,8.56,8.635,64106.0
2023-11-23,8.675,8.77,8.625,8.645,44536.0
2023-11-24,8.625,8.655,8.58,8.645,79620.0
2023-11-27,8.77,8.77,8.605,8.605,140215.0
2023-11-28,8.625,8.74,8.625,8.695,144705.0
2023-11-29,8.615,8.615,8.39,8.445,192593.0
2023-11-30,8.34,8.34,8.12,8.19,85139.0
2023-12-01,8.39,8.615,8.39,8.465,104195.0
2023-12-04,8.52,8.58,8.435,8.51,124832.0
2023-12-05,8.635,8.76,8.53,8.615,128929.0
2023-12-06,8.675,8.685,8.53,8.57,286817.0
2023-12-07,8.59,8.595,8.39,8.405,144789.0
2023-12-08,8.395,8.465,8.33,8.36,95505.0
2023-12-11,8.445,8.615,8.445,8.5,58439.0
2023-12-12,8.51,8.57,8.445,8.455,91841.0
2023-12-13,8.57,8.625,8.5,8.595,71292.0
2023-12-14,8.435,8.605,8.31,8.36,145249.0
2023-12-15,8.58,8.615,8.485,8.485,128392.0
2023-12-18,8.57,8.625,8.57,8.595,61952.0
2023-12-19,8.635,8.71,8.55,8.605,125009.0
2023-12-20,8.395,8.5,8.215,8.255,179333.0
2023-12-21,8.245,8.245,8.17,8.245,76706.0
2023-12-22,8.39,8.485,8.39,8.445,117533.0
2023-12-27,8.475,8.635,8.475,8.52,65360.0
2023-12-28,8.485,8.495,8.405,8.475,96150.0
2023-12-29,8.39,8.39,8.255,8.3,61073.0
2024-01-02,8.4,8.495,8.32,8.455,105831.0
2024-01-03,8.445,8.445,8.32,8.36,49941.0
2024-01-04,8.285,8.425,8.285,8.34,41516.0
2024-01-05,8.405,8.54,8.405,8.475,38041.0
2024-01-08,8.465,8.505,8.37,8.415,141119.0
2024-01-09,8.435,8.505,8.425,8.445,89704.0
2024-01-10,8.625,8.895,8.625,8.895,175256.0
2024-01-11,9.065,9.085,8.95,9.055,156723.0
2024-01-12,9.16,9.45,9.16,9.295,225336.0
2024-01-15,9.79,10.05,9.79,9.925,592450.0
2024-01-16,9.925,10.21,9.925,10.18,430300.0
2024-01-17,10.26,10.48,10.135,10.2,271861.0
2024-01-18,10.2,10.2,10.06,10.105,151560.0
2024-01-19,10.135,10.23,10.0,10.0,95851.0
2024-01-22,9.97,9.98,9.78,9.82,149338.0
2024-01-23,9.735,9.735,9.545,9.64,123831.0
2024-01-24,9.84,9.935,9.765,9.79,202112.0
2024-01-25,9.81,9.87,9.705,9.755,174268.0
2024-01-29,9.685,9.685,9.39,9.495,239097.0
2024-01-30,9.525,9.64,9.525,9.545,132955.0
2024-01-31,9.875,9.885,9.78,9.87,235306.0
2024-02-01,9.87,9.885,9.79,9.85,82978.0
2024-02-02,10.355,11.44,10.22,10.535,294909.0
2024-02-05,10.535,10.6,10.41,10.48,129148.0
2024-02-06,10.4,10.4,10.22,10.295,116641.0
2024-02-07,10.325,10.325,10.19,10.26,257703.0
2024-02-08,10.315,10.42,10.315,10.365,141042.0
2024-02-09,10.21,10.21,9.77,9.84,270253.0
2024-02-12,9.735,9.78,9.695,9.755,155201.0
2024-02-13,9.77,9.84,9.705,9.78,74213.0
2024-02-14,9.63,9.685,9.555,9.62,155593.0
2024-02-15,9.84,9.85,9.59,9.64,65774.0
2024-02-16,9.83,9.83,9.545,9.545,71720.0
2024-02-19,9.64,9.64,9.455,9.545,108992.0
2024-02-20,9.64,9.64,9.44,9.495,120340.0
2024-02-21,9.305,9.305,9.02,9.085,180535.0
2024-02-22,9.17,9.22,9.065,9.095,138623.0
2024-02-23,9.02,9.02,8.875,8.915,190021.0
2024-02-26,8.78,8.78,8.615,8.625,168885.0
2024-02-27,8.695,8.8,8.695,8.76,271454.0
2024-02-28,8.925,9.085,8.925,9.03,138944.0
2024-02-29,8.94,9.035,8.875,8.94,218305.0
2024-03-01,8.95,8.95,8.78,8.78,92995.0
2024-03-04,9.0,9.125,8.98,8.98,206910.0
2024-03-05,8.895,8.905,8.78,8.79,98552.0
2024-03-06,8.76,8.81,8.72,8.74,67814.0
2024-03-07,8.845,8.845,8.705,8.705,83536.0
2024-03-08,9.065,9.15,9.045,9.075,191689.0
2024-03-11,8.915,8.915,8.72,8.75,197673.0
2024-03-12,8.77,8.77,8.6,8.615,124519.0
2024-03-13,8.665,8.75,8.625,8.655,70434.0
2024-03-14,8.58,8.58,8.34,8.36,175633.0
2024-03-15,8.36,8.415,8.35,8.38,108560.0
2024-03-18,8.59,8.72,8.58,8.695,89102.0
2024-03-19,8.75,8.75,8.665,8.695,57660.0
2024-03-20,8.685,8.78,8.685,8.705,79015.0
2024-03-21,8.895,9.045,8.895,9.0,113010.0
2024-03-22,9.065,9.15,9.01,9.035,116074.0
2024-03-25,9.15,9.305,9.02,9.02,79834.0
2024-03-26,9.02,9.045,8.895,8.895,119638.0
2024-03-27,8.97,8.97,8.905,8.925,65812.0
2024-03-28,8.97,9.23,8.895,8.925,104549.0
2024-04-02,9.305,9.485,9.305,9.36,131049.0
2024-04-03,9.505,9.61,9.45,9.45,61656.0
2024-04-04,9.77,9.965,9.77,9.77,104780.0
2024-04-05,9.535,9.6,9.41,9.44,128230.0
2024-04-08,9.525,9.59,9.505,9.59,126457.0
2024-04-09,9.495,9.495,9.39,9.41,73303.0
2024-04-10,9.35,9.43,9.275,9.325,69755.0
2024-04-11,9.56,9.62,9.505,9.545,97403.0
2024-04-12,9.665,9.81,9.665,9.81,160429.0
2024-04-15,9.77,9.79,9.725,9.735,74271.0
2024-04-16,9.58,9.63,9.4,9.42,117932.0
2024-04-17,9.35,9.35,9.24,9.255,66122.0
2024-04-18,9.245,9.255,9.19,9.255,47779.0
2024-04-19,9.245,9.305,9.16,9.18,70498.0
2024-04-22,9.22,9.45,9.22,9.22,24724.0
2024-04-23,9.23,9.255,9.075,9.075,77040.0
2024-04-24,9.15,9.255,9.15,9.18,121147.0
2024-04-26,9.17,9.18,9.02,9.02,75922.0
2024-04-29,9.16,9.315,9.095,9.285,89021.0
2024-04-30,9.44,9.505,9.39,9.455,90414.0
2024-05-01,9.43,9.665,9.285,9.66,202956.0
2024-05-02,9.525,9.62,9.44,9.515,128599.0
2024-05-03,9.665,9.765,9.65,9.735,66716.0
2024-05-06,9.735,9.745,9.59,9.64,83977.0
2024-05-07,9.765,9.915,9.765,9.915,117114.0
2024-05-08,9.97,10.02,9.915,9.925,300180.0
2024-05-09,9.755,9.82,9.685,9.78,83041.0
2024-05-10,9.97,10.02,9.895,10.02,57386.0
2024-05-13,9.85,10.0,9.665,9.78,89741.0
2024-05-14,9.715,9.81,9.665,9.715,41423.0
2024-05-15,9.915,9.915,9.665,9.675,77398.0
2024-05-16,9.715,9.82,9.66,9.755,57735.0
2024-05-17,9.755,9.82,9.725,9.77,77221.0
2024-05-20,10.115,10.285,10.095,10.285,180424.0
2024-05-21,10.355,10.47,10.325,10.375,211035.0
2024-05-22,10.375,10.43,10.345,10.385,93733.0
2024-05-23,10.23,10.23,10.075,10.075,84863.0
2024-05-24,10.02,10.03,9.905,9.905,58950.0
2024-05-27,10.105,10.125,10.02,10.06,40421.0
2024-05-28,10.06,10.06,9.95,10.01,80859.0
2024-05-29,10.02,10.105,10.02,10.085,71869.0
2024-05-30,10.085,10.085,9.99,10.03,70761.0
2024-05-31,9.99,10.115,9.99,10.115,120664.0
2024-06-03,10.105,10.21,10.07,10.165,51826.0
2024-06-04,9.98,10.085,9.78,9.82,102648.0
2024-06-05,9.735,9.735,9.57,9.6,127333.0
2024-06-06,9.545,9.58,9.37,9.545,100581.0
2024-06-07,9.61,9.63,9.555,9.56,62781.0
2024-06-11,9.43,9.43,9.275,9.305,101652.0
2024-06-12,9.03,9.105,8.81,8.97,100583.0
2024-06-13,9.125,9.15,9.03,9.065,72376.0
2024-06-14,9.17,9.245,9.17,9.23,114752.0
2024-06-17,9.21,9.21,9.065,9.095,98521.0
2024-06-18,9.14,9.14,9.055,9.105,263104.0
2024-06-19,9.21,9.35,9.21,9.275,104420.0
2024-06-20,9.255,9.39,9.17,9.19,58926.0
2024-06-21,9.21,9.37,9.18,9.2,55209.0
2024-06-24,9.2,9.2,9.03,9.065,79744.0
2024-06-25,8.95,9.0,8.855,8.875,189682.0
2024-06-26,8.835,8.93,8.685,8.715,193341.0
2024-06-27,8.685,8.875,8.685,8.82,90831.0
2024-06-28,8.93,9.085,8.88,9.055,81461.0
2024-07-01,9.145,9.37,8.77,8.825,102492.0
2024-07-02,8.845,8.885,8.775,8.825,94889.0
2024-07-03,8.95,8.95,8.795,8.835,134387.0
2024-07-04,9.07,9.07,8.875,8.875,54366.0
2024-07-05,9.07,9.07,8.825,8.835,58314.0
2024-07-08,8.835,8.855,8.77,8.835,52675.0
2024-07-09,8.795,8.855,8.68,8.72,111423.0
2024-07-10,8.74,8.825,8.72,8.72,102638.0
2024-07-11,8.865,9.225,8.865,9.145,112048.0
2024-07-12,9.145,9.255,9.145,9.215,72257.0
2024-07-15,9.225,9.225,9.12,9.135,73300.0
2024-07-16,9.07,9.07,8.96,9.02,81564.0
2024-07-17,8.96,9.135,8.875,8.885,59174.0
2024-07-18,8.76,8.76,8.505,8.515,169486.0
2024-07-19,8.465,8.465,8.27,8.34,112002.0
2024-07-22,8.34,8.39,8.32,8.37,54854.0
2024-07-23,8.4,8.455,8.4,8.415,33933.0
2024-07-24,8.35,8.4,8.35,8.35,117591.0
2024-07-25,8.27,8.27,8.125,8.195,105173.0
2024-07-26,8.195,8.195,8.105,8.145,74686.0
2024-07-29,8.225,8.465,8.175,8.415,160336.0
2024-07-30,8.195,8.35,8.075,8.125,110259.0
2024-07-31,8.24,8.32,8.145,8.31,82840.0
2024-08-01,8.445,8.555,8.445,8.445,175641.0
2024-08-02,7.98,7.98,7.725,7.785,206828.0
2024-08-05,7.445,7.445,7.2,7.2,209616.0
2024-08-06,7.2,7.375,7.2,7.3,105447.0
2024-08-07,7.495,7.495,7.28,7.355,115861.0
2024-08-08,7.28,7.31,7.17,7.2,155511.0
2024-08-09,7.31,7.325,7.28,7.31,67495.0
2024-08-12,7.3,7.31,7.25,7.3,45922.0
2024-08-13,7.325,7.325,7.28,7.32,42840.0
2024-08-14,7.32,7.345,7.29,7.29,48140.0
2024-08-15,7.325,7.425,7.325,7.345,53732.0
2024-08-16,7.455,7.51,7.445,7.51,74533.0
2024-08-19,7.445,7.54,7.22,7.22,100076.0
2024-08-20,7.2,7.26,7.19,7.19,60283.0
2024-08-21,7.19,7.28,7.16,7.21,184787.0
2024-08-22,7.27,7.325,7.24,7.24,60091.0
2024-08-23,7.14,7.18,7.135,7.16,75237.0
2024-08-26,7.56,7.96,7.56,7.65,358888.0
2024-08-27,7.65,7.65,7.55,7.55,86813.0
2024-08-28,7.6,7.6,7.485,7.485,65647.0
2024-08-29,7.385,7.385,7.21,7.28,108009.0
2024-08-30,7.25,7.25,7.19,7.23,47819.0
2024-09-02,7.28,7.3,7.25,7.25,33538.0
2024-09-03,7.26,7.28,7.23,7.23,34829.0
2024-09-04,6.95,6.96,6.81,6.81,189914.0
2024-09-05,6.92,7.005,6.92,6.96,90245.0
2024-09-06,6.91,6.91,6.755,6.81,143529.0
2024-09-09,6.79,6.79,6.645,6.665,89100.0
2024-09-10,6.725,6.8,6.715,6.735,67449.0
2024-09-11,6.81,6.95,6.81,6.84,40328.0
2024-09-12,7.18,7.51,7.18,7.51,146405.0
2024-09-13,7.54,7.58,7.31,7.31,98321.0
2024-09-16,7.25,7.25,7.18,7.18,84044.0
2024-09-17,7.17,7.21,7.125,7.135,36237.0
2024-09-18,7.14,7.14,7.005,7.085,56441.0
2024-09-19,7.085,7.18,7.075,7.135,258186.0
2024-09-20,7.21,7.31,7.135,7.135,121773.0
2024-09-23,7.22,7.59,7.22,7.52,141201.0
2024-09-24,7.705,7.87,7.705,7.845,407392.0
2024-09-25,8.03,8.125,7.87,7.88,328870.0
2024-09-26,7.98,8.195,7.98,8.195,324719.0
2024-09-27,8.175,8.175,8.045,8.095,143258.0
2024-09-30,8.175,8.175,7.94,8.01,188807.0
2024-10-01,7.88,8.0,7.795,8.0,87829.0
2024-10-02,8.01,8.185,8.01,8.125,115820.0
2024-10-03,8.215,8.215,8.105,8.185,73331.0
2024-10-04,8.165,8.26,8.135,8.225,226136.0
2024-10-07,8.37,8.515,8.37,8.465,64315.0
2024-10-08,8.35,8.39,8.24,8.3,221249.0
2024-10-09,8.3,8.32,8.23,8.31,126327.0
2024-10-10,8.31,8.33,8.25,8.31,49208.0
2024-10-11,8.31,8.32,8.24,8.24,92561.0
2024-10-14,8.465,8.465,8.28,8.36,62005.0
2024-10-15,8.37,8.525,8.32,8.505,182302.0
2024-10-16,8.535,8.555,8.465,8.475,80051.0
2024-10-17,8.905,9.135,8.905,9.05,346170.0
2024-10-18,9.225,9.225,9.0,9.08,289743.0
2024-10-21,9.165,9.38,9.145,9.38,205091.0
2024-10-22,9.34,9.39,9.275,9.33,123901.0
2024-10-23,9.245,9.265,9.175,9.175,135415.0
2024-10-24,9.0,9.0,8.895,8.945,286014.0
2024-10-25,8.915,8.95,8.875,8.935,50255.0
2024-10-28,8.925,8.925,8.72,8.74,177865.0
2024-10-29,8.835,8.875,8.815,8.815,78226.0
2024-10-30,8.815,8.815,8.73,8.73,48590.0
2024-10-31,8.66,8.72,8.66,8.66,92418.0
2024-11-01,8.555,8.565,8.485,8.565,113868.0
2024-11-04,8.41,8.41,8.34,8.34,54390.0
2024-11-05,8.175,8.215,8.155,8.165,73545.0
2024-11-06,8.165,8.31,8.165,8.215,169341.0
2024-11-07,8.29,8.36,8.27,8.32,70453.0
2024-11-08,8.485,8.485,8.36,8.39,138496.0
2024-11-11,8.39,8.445,8.33,8.34,93604.0
2024-11-12,8.27,8.27,8.125,8.125,148783.0
2024-11-13,8.37,8.425,8.27,8.36,242038.0
2024-11-14,8.3,8.36,8.24,8.26,64130.0
2024-11-15,8.35,8.35,8.215,8.215,80964.0
2024-11-18,8.415,8.65,8.415,8.585,333210.0
2024-11-19,8.73,8.845,8.72,8.815,162568.0
2024-11-20,8.95,9.0,8.905,8.925,168817.0
2024-11-21,8.925,8.925,8.77,8.77,87991.0
2024-11-22,8.97,9.145,8.97,9.06,83632.0
2024-11-25,9.09,9.1,8.925,8.925,186276.0
2024-11-26,8.855,8.865,8.67,8.67,116637.0
2024-11-27,8.68,8.73,8.67,8.7,58061.0
2024-11-28,8.68,8.68,8.585,8.585,131708.0
2024-11-29,8.585,8.67,8.585,8.59,62756.0
2024-12-02,8.62,8.775,8.62,8.71,73451.0
2024-12-03,8.76,8.76,8.64,8.65,78053.0
2024-12-04,8.71,8.805,8.71,8.76,91305.0
2024-12-05,8.785,8.805,8.7,8.7,233046.0
2024-12-06,8.66,8.935,8.66,8.815,49904.0
2024-12-09,8.815,8.895,8.815,8.835,269879.0
2024-12-10,8.575,8.585,8.485,8.525,97258.0
2024-12-11,8.555,8.6,8.535,8.535,26746.0
2024-12-12,8.71,8.75,8.535,8.555,47599.0
2024-12-13,8.465,8.505,8.41,8.465,83612.0
2024-12-16,8.38,8.38,8.23,8.23,110607.0
2024-12-17,8.135,8.155,7.95,8.055,189308.0
2024-12-18,8.045,8.095,7.98,8.045,64277.0
2024-12-19,8.01,8.01,7.89,7.92,111419.0
2024-12-20,8.095,8.095,7.92,7.92,85553.0
2024-12-23,7.94,8.065,7.92,7.98,52599.0
2024-12-24,7.98,8.055,7.98,8.02,5917.0
2024-12-27,8.01,8.065,7.95,7.95,35232.0
2024-12-30,7.99,7.99,7.92,7.92,15968.0
2024-12-31,7.88,7.88,7.805,7.88,43942.0
2025-01-02,7.925,8.05,7.865,8.02,26139.0
2025-01-03,8.41,8.49,8.315,8.47,35169.0
2025-01-06,8.56,8.615,8.55,8.59,97689.0
2025-01-07,8.605,8.665,8.56,8.57,81553.0
2025-01-08,8.51,8.51,8.225,8.225,80038.0
2025-01-09,8.205,8.205,8.12,8.12,35563.0
2025-01-10,8.225,8.225,8.07,8.09,32982.0
2025-01-13,8.07,8.13,8.05,8.11,27596.0
2025-01-14,8.11,8.15,8.07,8.13,43884.0
2025-01-15,8.14,8.175,8.06,8.06,55150.0
2025-01-16,8.13,8.225,8.13,8.195,52806.0
2025-01-17,8.12,8.185,8.1,8.155,27347.0
2025-01-20,8.255,8.305,7.97,8.205,48322.0
2025-01-21,8.215,8.255,8.155,8.165,52514.0
2025-01-22,8.315,8.57,8.315,8.54,223358.0
2025-01-23,8.645,8.765,8.605,8.655,113869.0
2025-01-24,8.725,8.755,8.685,8.725,74791.0
2025-01-28,8.51,8.51,7.295,7.845,251322.0
2025-01-29,8.02,8.02,7.845,7.855,113194.0
2025-01-30,7.93,8.15,7.93,8.13,84129.0
2025-01-31,8.155,8.215,8.15,8.175,71784.0
2025-02-03,8.06,8.06,7.705,7.825,155126.0
2025-02-04,7.885,8.02,7.885,7.95,21886.0
2025-02-05,8.04,8.155,8.04,8.1,18295.0
2025-02-06,8.02,8.1,7.835,8.05,20822.0
2025-02-07,8.05,8.05,7.875,7.895,74468.0
2025-02-10,7.885,7.94,7.875,7.875,45139.0
2025-02-11,7.855,7.875,7.825,7.825,72288.0
2025-02-12,7.785,7.795,7.705,7.725,108987.0
2025-02-13,7.735,7.795,7.725,7.735,46994.0
2025-02-14,7.765,7.765,7.66,7.69,54545.0
2025-02-17,7.455,7.455,7.355,7.415,86324.0
2025-02-18,7.48,7.48,7.395,7.415,65609.0
2025-02-19,7.465,7.465,7.395,7.395,51506.0
2025-02-20,7.335,7.345,7.22,7.22,84590.0
2025-02-21,7.335,7.335,7.16,7.16,56559.0
2025-02-24,7.14,7.14,6.895,6.975,117082.0
2025-02-25,7.04,7.04,6.915,6.935,66847.0
2025-02-26,6.915,6.915,6.825,6.875,72111.0
2025-02-27,6.925,7.015,6.925,6.975,55484.0
2025-02-28,6.945,6.945,6.825,6.835,59946.0
2025-03-03,6.845,6.955,6.845,6.955,87685.0
2025-03-04,6.825,6.825,6.445,6.495,293880.0
2025-03-05,6.455,6.59,6.455,6.585,70927.0
2025-03-06,6.61,6.65,6.59,6.63,78318.0
2025-03-07,6.63,6.63,6.575,6.6,36548.0
2025-03-10,6.59,6.59,6.475,6.495,39842.0
2025-03-11,6.395,6.395,6.24,6.34,146634.0
2025-03-12,6.415,6.515,6.415,6.465,153622.0
2025-03-13,6.515,6.555,6.465,6.465,68940.0
2025-03-14,6.515,6.61,6.515,6.61,126163.0
2025-03-17,6.555,6.6,6.485,6.495,53380.0
2025-03-18,6.505,6.65,6.505,6.6,126716.0
2025-03-19,6.65,6.73,6.63,6.67,58710.0
2025-03-20,6.74,6.935,6.74,6.915,171957.0
2025-03-21,6.975,7.06,6.975,7.04,144434.0
2025-03-24,7.015,7.025,6.965,6.975,48954.0
2025-03-25,6.995,7.005,6.965,6.985,87188.0
2025-03-26,6.885,6.885,6.72,6.74,171811.0
2025-03-27,6.68,6.76,6.68,6.71,94017.0
2025-03-28,6.65,6.65,6.455,6.515,117699.0
2025-03-31,6.35,6.385,6.28,6.28,94090.0
2025-04-01,6.33,6.405,6.33,6.385,31749.0
2025-04-02,6.455,6.455,6.28,6.28,52626.0
2025-04-03,6.25,6.25,6.125,6.2,169991.0
2025-04-04,6.14,6.15,5.965,6.125,114171.0
2025-04-07,5.87,5.88,5.635,5.75,198150.0
2025-04-08,5.87,5.935,5.82,5.925,91298.0
2025-04-09,5.85,5.85,5.695,5.7,55108.0
2025-04-10,6.025,6.16,6.025,6.105,76814.0
2025-04-11,6.055,6.055,5.87,6.055,189665.0
2025-04-14,6.095,6.19,6.045,6.16,129762.0
2025-04-15,6.31,6.31,6.095,6.115,49072.0
2025-04-16,6.055,6.055,5.965,5.965,70284.0
2025-04-17,6.015,6.14,5.955,6.14,104585.0
2025-04-22,5.965,5.975,5.8,5.86,54703.0
2025-04-23,5.9,6.125,5.9,6.085,88865.0
2025-04-24,6.28,6.435,6.25,6.435,256897.0
2025-04-28,6.65,6.7,6.455,6.455,64997.0
2025-04-29,6.565,6.78,6.565,6.78,395924.0
2025-04-30,6.78,6.78,6.65,6.67,63897.0
2025-05-01,6.7,6.74,6.68,6.72,102490.0
2025-05-02,6.78,6.905,6.77,6.905,94760.0
2025-05-05,6.875,6.875,6.8,6.8,116560.0
2025-05-06,6.79,6.8,6.74,6.76,60396.0
2025-05-07,6.865,6.975,6.865,6.955,108789.0
2025-05-08,7.08,7.25,7.08,7.25,113750.0
2025-05-09,7.325,7.325,7.12,7.17,108298.0
2025-05-12,7.335,7.335,7.275,7.285,88010.0
2025-05-13,7.04,7.385,7.005,7.265,169320.0
2025-05-14,7.385,7.415,7.25,7.295,83656.0
2025-05-15,7.305,7.355,7.275,7.275,69881.0
2025-05-16,7.335,7.335,7.13,7.13,83124.0
2025-05-19,7.07,7.07,6.925,6.975,183249.0
2025-05-20,7.005,7.11,6.935,6.945,96056.0
2025-05-21,7.015,7.06,7.005,7.025,105510.0
2025-05-22,6.955,7.04,6.955,7.035,170074.0
2025-05-23,7.19,7.61,7.19,7.61,207979.0
2025-05-26,7.98,8.255,7.845,8.14,687290.0
2025-05-27,8.195,8.255,7.96,7.98,684644.0
2025-05-28,8.175,8.175,7.905,8.05,189659.0
2025-05-29,8.06,8.09,7.96,7.98,223793.0
2025-05-30,7.94,7.94,7.63,7.705,125262.0
2025-06-02,7.705,7.705,7.54,7.58,151657.0
2025-06-03,7.61,7.64,7.445,7.465,123542.0
2025-06-04,7.745,8.0,7.745,8.0,200295.0
2025-06-05,8.0,8.08,7.855,7.915,111502.0
2025-06-06,7.94,7.94,7.885,7.905,61930.0
2025-06-10,8.215,8.42,8.215,8.295,266311.0
2025-06-11,8.205,8.205,7.895,7.895,177488.0
2025-06-12,8.185,8.205,8.04,8.08,83630.0
2025-06-13,8.12,8.275,8.0,8.08,219007.0
2025-06-16,8.13,8.54,8.13,8.49,556593.0
2025-06-17,8.56,8.87,8.56,8.84,304046.0
2025-06-18,8.83,8.84,8.705,8.755,822834.0
2025-06-19,8.805,8.87,8.765,8.765,123418.0
2025-06-20,8.805,8.84,8.715,8.755,110288.0
2025-06-23,8.755,8.755,8.57,8.605,192865.0
2025-06-24,8.695,8.95,8.625,8.625,93378.0
2025-06-25,8.805,8.85,8.705,8.805,54548.0
2025-06-26,8.755,8.755,8.605,8.605,93745.0
2025-06-27,8.88,8.97,8.82,8.89,91339.0
2025-06-30,8.935,8.945,8.805,8.815,98289.0
2025-07-01,9.01,9.19,8.86,8.9,107683.0
2025-07-02,8.79,8.79,8.07,8.72,101706.0
2025-07-03,8.74,8.89,8.67,8.74,111665.0
2025-07-04,8.72,8.9,8.67,8.67,67200.0
2025-07-07,8.71,8.84,8.71,8.71,75740.0
2025-07-08,8.99,9.03,8.62,8.72,32497.0
2025-07-09,8.56,8.56,8.3,8.3,136722.0
2025-07-10,8.3,8.35,8.21,8.21,141036.0
2025-07-11,8.4,8.42,8.3,8.3,63612.0
2025-07-14,8.32,8.52,8.32,8.45,82360.0
2025-07-15,8.67,8.82,8.65,8.7,395753.0
2025-07-16,8.7,8.9,8.7,8.9,75285.0
2025-07-17,9.03,9.09,9.0,9.05,105525.0
2025-07-18,9.2,9.29,9.16,9.22,171124.0
2025-07-21,9.28,9.32,9.1,9.1,92466.0
2025-07-22,9.19,9.22,9.1,9.19,135595.0
2025-07-23,9.19,9.25,9.11,9.11,232934.0
2025-07-24,9.15,9.21,9.11,9.11,73441.0
2025-07-25,9.27,9.4,9.22,9.38,89724.0
2025-07-28,9.38,9.38,9.08,9.08,168863.0
2025-07-29,9.0,9.05,8.87,8.87,74537.0
2025-07-30,8.87,8.89,8.71,8.83,146537.0
2025-07-31,8.83,8.83,8.7,8.7,65812.0
2025-08-01,8.65,8.69,8.52,8.54,77674.0
2025-08-04,8.53,8.63,8.5,8.6,71131.0
2025-08-05,8.67,8.89,8.67,8.84,86247.0
2025-08-06,8.86,8.9,8.85,8.85,55404.0
2025-08-07,8.9,9.05,8.86,9.02,46903.0
2025-08-08,8.91,8.99,8.91,8.95,127410.0
2025-08-11,8.93,8.94,8.89,8.91,29998.0
2025-08-12,8.91,8.92,8.84,8.88,32521.0
2025-08-13,8.9,8.94,8.86,8.88,42161.0
2025-08-14,8.85,8.85,8.75,8.75,51050.0
2025-08-15,8.75,8.94,8.75,8.89,56003.0
2025-08-18,8.92,8.96,8.85,8.87,158320.0
2025-08-19,8.95,9.07,8.95,9.01,192946.0
2025-08-20,8.65,8.75,8.53,8.54,504761.0
2025-08-21,8.5,8.5,8.4,8.44,93057.0
2025-08-22,8.56,8.64,8.55,8.6,64946.0
2025-08-25,8.87,9.16,8.87,9.12,212381.0
2025-08-26,9.12,9.29,9.12,9.29,132610.0
2025-08-27,9.49,9.55,9.48,9.49,105383.0
2025-08-28,9.4,9.4,9.11,9.11,165270.0
2025-08-29,9.48,9.64,8.9,9.61,140938.0
2025-09-01,9.7,9.73,9.65,9.68,224469.0
2025-09-02,9.67,9.78,8.93,9.73,156970.0
2025-09-03,9.69,9.69,9.51,9.6,114443.0
2025-09-04,9.69,9.84,9.65,9.75,130956.0
2025-09-05,9.7,9.72,9.64,9.72,45732.0
2025-09-08,9.81,9.83,9.72,9.74,60150.0
2025-09-09,9.87,9.97,9.84,9.96,194668.0
2025-09-10,9.99,10.04,9.88,9.93,186603.0
2025-09-11,9.98,9.98,9.93,9.93,73199.0
2025-09-12,9.91,9.91,9.78,9.88,113569.0
2025-09-15,9.7,9.71,9.6,9.64,113226.0
2025-09-16,10.34,10.51,9.66,10.43,212993.0
2025-09-17,10.38,10.38,10.09,10.21,102720.0
2025-09-18,10.5,10.5,10.26,10.33,68742.0
2025-09-19,10.33,10.49,10.33,10.45,64085.0
2025-09-22,10.69,11.12,10.69,10.82,223528.0
2025-09-23,11.02,11.13,11.01,11.1,229154.0
2025-09-24,11.22,11.37,11.1,11.24,218401.0
2025-09-25,11.23,11.23,11.0,11.07,275020.0
2025-09-26,11.27,11.45,11.27,11.4,109537.0
2025-09-29,11.4,11.49,11.3,11.3,133102.0
2025-09-30,11.3,11.35,11.15,11.25,124343.0
2025-10-01,11.2,11.2,11.01,11.02,75154.0
2025-10-02,11.11,11.24,11.01,11.21,128518.0
2025-10-03,11.33,11.4,11.29,11.36,70175.0
2025-10-06,11.34,11.36,11.18,11.22,46259.0
2025-10-07,11.29,11.44,11.22,11.3,173597.0
2025-10-08,11.39,11.5,11.31,11.46,96335.0
2025-10-09,11.49,11.49,11.23,11.35,141143.0
2025-10-10,11.48,11.55,11.42,11.44,70548.0
2025-10-13,11.45,11.8,11.45,11.7,235717.0
2025-10-14,11.93,12.48,11.93,12.38,166922.0
2025-10-15,12.42,12.75,12.41,12.51,176798.0
2025-10-16,12.51,12.72,12.51,12.64,153717.0
2025-10-17,12.28,12.28,11.33,11.73,546258.0
2025-10-20,11.45,11.6,11.14,11.17,234543.0
2025-10-21,11.15,11.34,11.14,11.24,217751.0
2025-10-22,10.88,10.88,10.58,10.61,293933.0
2025-10-23,10.84,10.99,10.72,10.85,117676.0
2025-10-24,10.95,10.98,10.85,10.93,88906.0
2025-10-27,11.0,11.25,10.99,11.0,149629.0
2025-10-28,10.85,10.9,10.66,10.69,120840.0
2025-10-29,11.56,11.84,11.56,11.83,274863.0
2025-10-30,11.9,12.17,11.9,12.06,270244.0
2025-10-31,12.2,12.34,12.2,12.24,118389.0
2025-11-03,12.19,12.21,12.04,12.04,94440.0
2025-11-04,11.73,11.73,11.46,11.46,206086.0
2025-11-05,11.16,11.16,10.85,10.93,200908.0
2025-11-06,11.04,11.04,10.81,10.86,122195.0
2025-11-07,10.6,10.6,10.3,10.37,163293.0
2025-11-10,10.44,10.72,10.44,10.72,153294.0
2025-11-11,10.85,10.97,10.85,10.93,135701.0
2025-11-12,10.95,10.95,10.55,10.55,97926.0
2025-11-13,10.63,10.94,10.63,10.65,75633.0
2025-11-14,10.41,10.46,10.26,10.29,142862.0
2025-11-17,10.21,10.24,10.11,10.2,124534.0
2025-11-18,10.09,10.09,9.85,9.85,171803.0
2025-11-19,9.9,10.05,9.9,9.96,136044.0
2025-11-20,10.31,10.62,10.3,10.5,252110.0
2025-11-21,9.96,9.96,9.76,9.76,166672.0
2025-11-24,9.74,9.74,9.64,9.65,172182.0
2025-11-25,9.98,10.13,9.98,10.03,140856.0
2025-11-26,10.25,10.5,10.2,10.2,114195.0