Date,Open,High,Low,Close,Volume
2022-02-02,5.885,5.895,5.84,5.88,50163.0
2022-02-03,5.905,5.905,5.83,5.845,12943.0
2022-02-04,5.855,5.895,5.845,5.885,8198.0
2022-02-07,6.355,6.355,5.865,5.895,12785.0
2022-02-08,5.92,5.985,5.92,5.985,17420.0
2022-02-09,6.0,6.02,5.965,5.985,31109.0
2022-02-10,6.54,6.54,5.915,5.92,9507.0
2022-02-11,6.97,6.97,5.865,5.895,5841.0
2022-02-14,5.88,5.88,5.81,5.825,4141.0
2022-02-15,5.865,5.865,5.85,5.85,1624.0
2022-02-16,5.84,5.855,5.84,5.855,6718.0
2022-02-17,5.82,5.82,5.75,5.775,561.0
2022-02-18,5.76,5.76,5.715,5.725,2141.0
2022-02-22,5.68,5.735,5.665,5.665,12277.0
2022-02-23,5.665,5.755,5.64,5.64,45634.0
2022-02-24,5.52,6.16,5.44,5.505,14787.0
2022-02-25,5.59,5.68,5.59,5.635,4232.0
2022-02-28,5.61,5.735,5.5,5.57,4295.0
2022-03-01,5.61,5.61,5.47,5.47,4408.0
2022-03-02,5.54,5.59,5.52,5.575,741.0
2022-03-03,5.595,5.605,5.575,5.6,3112.0
2022-03-04,5.565,5.565,5.5,5.52,4758.0
2022-03-07,5.505,5.505,5.39,5.405,5379.0
2022-03-08,5.38,5.405,5.325,5.325,436.0
2022-03-09,5.265,5.53,5.265,5.405,2576.0
2022-03-10,5.455,5.525,5.405,5.405,1090.0
2022-03-11,5.57,5.57,5.53,5.53,8553.0
2022-03-14,5.59,5.625,5.56,5.56,7441.0
2022-03-15,5.57,5.57,5.5,5.5,14103.0
2022-03-16,5.61,5.62,5.575,5.62,9510.0
2022-03-17,5.61,5.645,5.59,5.64,3989.0
2022-03-18,5.62,5.67,5.61,5.66,3636.0
2022-03-21,5.955,5.965,5.655,5.665,4331.0
2022-03-22,5.735,5.74,5.715,5.715,2028.0
2022-03-23,5.85,5.85,5.6,5.605,4230.0
2022-03-24,5.85,5.85,5.59,5.595,5585.0
2022-03-25,5.625,5.64,5.625,5.635,3402.0
2022-03-28,5.735,5.735,5.61,5.61,3831.0
2022-03-29,5.605,5.69,5.605,5.645,1684.0
2022-03-30,5.645,5.645,5.63,5.63,6039.0
2022-03-31,5.6,5.66,5.565,5.565,16530.0
2022-04-01,5.775,5.775,5.505,5.51,14306.0
2022-04-04,5.72,5.72,5.5,5.555,6650.0
2022-04-05,5.565,5.57,5.54,5.545,8361.0
2022-04-06,5.51,5.525,5.465,5.465,15378.0
2022-04-07,5.45,5.47,5.38,5.44,31093.0
2022-04-08,5.575,5.575,5.45,5.495,19041.0
2022-04-11,5.495,5.535,5.495,5.5,12556.0
2022-04-12,5.54,5.71,5.425,5.425,10415.0
2022-04-13,5.59,5.59,5.365,5.395,28811.0
2022-04-14,5.59,5.59,5.415,5.415,2279.0
2022-04-18,5.59,5.59,5.365,5.405,9351.0
2022-04-19,5.59,5.59,5.425,5.44,7268.0
2022-04-20,5.48,5.515,5.475,5.48,17520.0
2022-04-21,5.54,5.57,5.465,5.47,19559.0
2022-04-22,5.595,5.595,5.325,5.335,14581.0
2022-04-25,5.245,5.3,5.205,5.295,17338.0
2022-04-26,5.3,5.3,5.185,5.2,27029.0
2022-04-27,5.16,5.18,5.105,5.115,12797.0
2022-04-28,5.165,5.205,5.145,5.165,7012.0
2022-04-29,5.195,5.21,5.14,5.14,18216.0
2022-05-02,5.14,5.14,5.045,5.105,5001.0
2022-05-03,5.135,5.2,5.135,5.17,8830.0
2022-05-04,5.095,5.19,5.095,5.15,5858.0
2022-05-05,5.205,5.205,5.08,5.085,3454.0
2022-05-06,5.085,5.11,5.05,5.065,2828.0
2022-05-09,5.045,5.05,4.99,5.02,6188.0
2022-05-10,5.07,5.07,4.95,4.975,9428.0
2022-05-11,4.96,5.04,4.915,4.93,7110.0
2022-05-12,4.835,4.835,4.74,4.79,10340.0
2022-05-13,4.845,4.905,4.845,4.865,15180.0
2022-05-16,4.89,4.895,4.825,4.895,4806.0
2022-05-17,5.085,5.085,4.945,5.02,19241.0
2022-05-18,4.98,4.98,4.905,4.905,17522.0
2022-05-19,4.905,4.92,4.865,4.915,26367.0
2022-05-20,4.945,4.945,4.825,4.89,6025.0
2022-05-24,4.96,5.01,4.955,5.01,16000.0
2022-05-25,4.99,5.065,4.99,5.04,19700.0
2022-05-26,5.29,5.29,5.075,5.075,17597.0
2022-05-27,5.085,5.15,5.085,5.145,9139.0
2022-05-30,5.36,5.36,5.15,5.15,3324.0
2022-05-31,5.16,5.16,5.105,5.13,765.0
2022-06-01,5.36,5.36,5.135,5.16,13880.0
2022-06-02,5.36,5.36,5.135,5.2,34903.0
2022-06-03,5.355,5.355,5.12,5.12,10995.0
2022-06-06,5.355,5.355,5.13,5.16,29426.0
2022-06-07,5.135,5.19,5.135,5.18,5545.0
2022-06-08,5.355,5.355,5.1,5.13,32771.0
2022-06-09,5.135,5.135,5.07,5.07,12630.0
2022-06-10,5.075,5.08,4.92,4.925,41922.0
2022-06-13,4.905,5.075,4.775,4.795,25564.0
2022-06-14,4.94,4.94,4.725,4.75,11035.0
2022-06-15,5.02,5.02,4.755,4.795,25338.0
2022-06-16,4.715,4.715,4.595,4.6,31751.0
2022-06-17,4.66,4.665,4.575,4.605,10789.0
2022-06-20,4.845,4.845,4.635,4.695,3415.0
2022-06-21,4.605,4.75,4.6,4.725,5912.0
2022-06-22,4.72,4.72,4.615,4.63,29567.0
2022-06-23,4.72,4.72,4.495,4.495,16589.0
2022-06-24,4.615,4.615,4.54,4.575,9207.0
2022-06-27,4.575,4.635,4.575,4.625,7175.0
2022-06-28,4.65,4.715,4.615,4.635,7900.0
2022-06-29,4.63,4.65,4.6,4.635,13792.0
2022-06-30,4.765,4.765,4.505,4.595,7144.0
2022-07-04,4.625,4.665,4.595,4.595,821.0
2022-07-05,4.62,4.62,4.52,4.595,650.0
2022-07-06,4.565,4.585,4.535,4.585,2685.0
2022-07-07,4.665,4.69,4.655,4.68,9600.0
2022-07-08,4.68,4.695,4.68,4.695,490.0
2022-07-11,4.675,4.675,4.635,4.655,4740.0
2022-07-12,4.635,4.675,4.63,4.645,11233.0
2022-07-13,4.565,4.59,4.515,4.57,3019.0
2022-07-14,4.415,4.515,4.395,4.395,6193.0
2022-07-15,4.48,4.48,4.395,4.415,10320.0
2022-07-18,4.595,4.595,4.475,4.485,4621.0
2022-07-19,4.54,4.615,4.54,4.595,55752.0
2022-07-20,4.595,4.62,4.59,4.62,3623.0
2022-07-21,4.675,4.675,4.605,4.605,6480.0
2022-07-22,4.675,4.675,4.6,4.605,13279.0
2022-07-25,4.645,4.745,4.645,4.65,32655.0
2022-07-26,4.695,4.695,4.615,4.635,32141.0
2022-07-27,4.63,4.73,4.63,4.685,13471.0
2022-07-28,4.72,4.72,4.65,4.705,7849.0
2022-07-29,4.74,4.785,4.74,4.785,7753.0
2022-08-02,4.795,4.795,4.705,4.705,1889.0
2022-08-03,4.76,4.795,4.735,4.795,11239.0
2022-08-04,4.825,4.915,4.785,4.795,3259.0
2022-08-05,4.795,4.805,4.775,4.79,5177.0
2022-08-08,4.785,4.805,4.775,4.775,6181.0
2022-08-09,5.025,5.025,4.745,4.745,6088.0
2022-08-10,5.025,5.025,4.815,4.86,1660.0
2022-08-11,4.9,4.9,4.885,4.895,6304.0
2022-08-12,5.145,5.145,4.88,4.97,12410.0
2022-08-15,4.97,4.97,4.935,4.955,21207.0
2022-08-16,5.015,5.035,4.97,5.02,31025.0
2022-08-17,5.035,5.035,4.98,5.005,14241.0
2022-08-18,5.23,5.23,5.005,5.025,14777.0
2022-08-19,5.045,5.045,4.955,4.965,16218.0
2022-08-22,4.99,4.995,4.895,4.895,9474.0
2022-08-23,4.88,4.885,4.845,4.86,12342.0
2022-08-24,4.895,5.05,4.795,4.8,27660.0
2022-08-25,4.88,4.88,4.825,4.845,10163.0
2022-08-26,4.915,5.065,4.785,4.795,14560.0
2022-08-29,5.01,5.01,4.73,4.73,5566.0
2022-08-30,4.975,4.975,4.66,4.665,4827.0
2022-08-31,4.855,4.855,4.6,4.61,9177.0
2022-09-01,4.615,4.615,4.5,4.55,29853.0
2022-09-02,4.71,4.71,4.6,4.6,5789.0
2022-09-06,4.685,4.685,4.505,4.53,4647.0
2022-09-07,4.535,4.585,4.525,4.585,3702.0
2022-09-08,4.71,4.71,4.58,4.68,14619.0
2022-09-09,4.71,4.79,4.71,4.785,53751.0
2022-09-12,4.875,4.875,4.835,4.85,18506.0
2022-09-13,4.84,4.84,4.74,4.74,6593.0
2022-09-14,4.785,4.785,4.715,4.72,14111.0
2022-09-15,4.855,4.855,4.755,4.765,1226.0
2022-09-16,4.85,4.85,4.675,4.675,24921.0
2022-09-19,4.85,4.85,4.66,4.74,903.0
2022-09-20,4.855,4.855,4.635,4.685,14588.0
2022-09-21,4.855,4.855,4.635,4.635,18124.0
2022-09-22,4.85,4.85,4.575,4.6,6036.0
2022-09-23,4.6,4.6,4.425,4.465,36875.0
2022-09-26,4.675,4.675,4.44,4.465,5841.0
2022-09-27,4.545,4.545,4.4,4.425,44495.0
2022-09-28,4.39,4.505,4.37,4.505,5678.0
2022-09-29,4.505,4.52,4.385,4.44,23878.0
2022-09-30,4.475,4.475,4.445,4.445,29281.0
2022-10-03,4.655,4.665,4.44,4.53,12915.0
2022-10-04,4.54,4.695,4.54,4.67,13605.0
2022-10-05,4.845,4.845,4.59,4.615,15598.0
2022-10-06,4.845,4.845,4.49,4.495,10579.0
2022-10-07,4.475,4.475,4.36,4.365,20660.0
2022-10-11,4.525,4.525,4.24,4.245,15515.0
2022-10-12,4.435,4.435,4.225,4.26,7318.0
2022-10-13,4.26,4.415,4.165,4.41,10906.0
2022-10-14,4.455,4.455,4.395,4.395,3280.0
2022-10-17,4.44,4.5,4.395,4.49,6350.0
2022-10-18,4.615,4.615,4.525,4.53,20642.0
2022-10-19,4.565,4.565,4.44,4.44,4098.0
2022-10-20,4.515,4.515,4.415,4.415,13647.0
2022-10-21,4.465,4.515,4.4,4.5,9459.0
2022-10-24,4.58,4.58,4.505,4.53,42852.0
2022-10-25,4.565,4.575,4.505,4.57,73473.0
2022-10-26,4.57,4.64,4.555,4.595,90897.0
2022-10-27,4.625,4.7,4.595,4.62,55697.0
2022-10-28,4.68,4.7,4.65,4.69,11760.0
2022-10-31,4.73,4.73,4.54,4.69,75094.0
2022-11-01,4.77,4.77,4.665,4.69,23371.0
2022-11-02,4.73,4.73,4.645,4.65,48660.0
2022-11-03,4.695,4.695,4.575,4.595,11422.0
2022-11-04,4.69,4.7,4.55,4.69,26613.0
2022-11-07,4.78,4.78,4.68,4.715,8869.0
2022-11-08,4.73,4.73,4.69,4.705,24734.0
2022-11-09,4.665,4.705,4.65,4.65,13335.0
2022-11-10,4.805,4.845,4.755,4.82,56399.0
2022-11-11,4.885,4.895,4.84,4.875,35865.0
2022-11-14,4.9,4.9,4.845,4.85,51060.0
2022-11-15,4.92,4.92,4.84,4.865,30664.0
2022-11-16,4.885,4.885,4.815,4.825,29281.0
2022-11-17,4.77,4.865,4.77,4.85,33830.0
2022-11-18,4.85,4.935,4.85,4.875,91857.0
2022-11-21,4.925,4.925,4.86,4.885,20942.0
2022-11-22,4.935,4.97,4.915,4.95,34811.0
2022-11-23,4.99,4.995,4.86,4.975,57267.0
2022-11-24,4.99,5.0,4.96,4.96,47242.0
2022-11-25,4.96,5.02,4.96,5.0,76830.0
2022-11-28,4.96,5.02,4.91,4.935,50081.0
2022-11-29,5.005,5.005,4.9,4.95,40881.0
2022-11-30,4.995,4.995,4.855,4.965,46897.0
2022-12-01,4.995,4.995,4.915,4.945,38300.0
2022-12-02,4.97,4.97,4.915,4.96,48122.0
2022-12-05,4.995,5.01,4.865,4.88,40066.0
2022-12-06,4.945,4.945,4.825,4.87,24460.0
2022-12-07,4.91,4.91,4.825,4.825,23383.0
2022-12-08,4.88,4.88,4.78,4.78,41613.0
2022-12-09,4.795,4.84,4.75,4.82,36574.0
2022-12-12,4.875,4.875,4.77,4.82,41440.0
2022-12-13,4.9,4.9,4.755,4.775,30819.0
2022-12-14,4.82,4.82,4.72,4.72,29720.0
2022-12-15,4.76,4.76,4.625,4.655,30916.0
2022-12-16,4.655,4.66,4.625,4.655,9789.0
2022-12-19,4.71,4.71,4.585,4.615,13615.0
2022-12-20,4.57,4.685,4.57,4.65,18091.0
2022-12-21,4.675,4.75,4.675,4.725,62310.0
2022-12-22,4.685,4.77,4.635,4.7,25311.0
2022-12-23,4.745,4.745,4.685,4.72,18714.0
2022-12-28,4.65,4.81,4.65,4.675,40253.0
2022-12-29,4.72,4.735,4.685,4.735,1925.0
2022-12-30,4.775,4.775,4.68,4.68,6266.0
2023-01-03,4.765,4.765,4.73,4.745,9485.0
2023-01-04,4.79,4.835,4.765,4.82,9245.0
2023-01-05,4.735,4.865,4.735,4.81,21642.0
2023-01-06,4.81,4.88,4.81,4.87,9214.0
2023-01-09,4.915,4.915,4.87,4.88,10973.0
2023-01-10,4.925,4.925,4.86,4.895,1385.0
2023-01-11,4.905,4.955,4.905,4.935,7911.0
2023-01-12,5.0,5.02,4.955,5.005,3965.0
2023-01-13,5.01,5.045,4.985,5.045,15224.0
2023-01-16,5.08,5.115,5.025,5.11,26899.0
2023-01-17,5.11,5.115,5.045,5.075,20549.0
2023-01-18,5.11,5.11,5.03,5.03,31669.0
2023-01-19,5.02,5.025,4.985,5.02,33720.0
2023-01-20,5.115,5.115,5.01,5.065,7830.0
2023-01-23,5.04,5.09,5.03,5.09,34854.0
2023-01-24,5.08,5.1,5.07,5.09,10212.0
2023-01-25,5.09,5.125,5.05,5.115,19975.0
2023-01-26,5.11,5.185,5.11,5.185,14242.0
2023-01-27,5.17,5.2,5.17,5.19,27817.0
2023-01-30,5.165,5.19,5.16,5.17,11389.0
2023-01-31,5.17,5.225,5.17,5.215,18436.0
2023-02-01,5.225,5.23,5.2,5.23,26207.0
2023-02-02,5.23,5.255,5.215,5.255,17297.0
2023-02-03,5.255,5.29,5.255,5.26,14609.0
2023-02-06,5.255,5.255,5.215,5.23,19569.0
2023-02-07,5.235,5.29,5.21,5.28,36863.0
2023-02-08,5.27,5.29,5.245,5.27,18693.0
2023-02-09,5.29,5.325,5.275,5.275,13293.0
2023-02-10,5.32,5.32,5.255,5.275,25751.0
2023-02-13,5.315,5.32,5.275,5.305,12522.0
2023-02-14,5.34,5.345,5.275,5.3,23063.0
2023-02-15,5.29,5.295,5.27,5.28,18150.0
2023-02-16,5.315,5.34,5.29,5.32,18135.0
2023-02-17,5.335,5.34,5.295,5.335,54127.0
2023-02-21,5.32,5.32,5.23,5.26,27585.0
2023-02-22,5.25,5.25,5.21,5.215,9483.0
2023-02-23,5.19,5.3,5.19,5.19,37616.0
2023-02-24,5.245,5.245,5.16,5.215,20907.0
2023-02-27,5.31,5.31,5.245,5.245,21311.0
2023-02-28,5.275,5.28,5.205,5.23,19028.0
2023-03-01,5.28,5.29,5.215,5.25,18580.0
2023-03-02,5.23,5.3,5.21,5.23,24082.0
2023-03-03,5.26,5.3,5.26,5.295,15289.0
2023-03-06,5.31,5.335,5.295,5.295,24606.0
2023-03-07,5.275,5.315,5.21,5.235,52863.0
2023-03-08,5.235,5.27,5.23,5.235,12862.0
2023-03-09,5.23,5.23,5.105,5.125,67062.0
2023-03-10,5.105,5.12,4.975,5.0,69422.0
2023-03-13,4.945,4.945,4.805,4.89,65433.0
2023-03-14,5.065,5.065,4.91,4.91,54055.0
2023-03-15,4.82,4.82,4.75,4.795,54792.0
2023-03-16,4.76,4.89,4.725,4.835,48391.0
2023-03-17,4.86,4.86,4.705,4.705,100989.0
2023-03-20,4.725,4.77,4.725,4.755,58226.0
2023-03-21,4.845,4.865,4.815,4.82,34737.0
2023-03-22,4.84,4.845,4.78,4.78,13733.0
2023-03-23,4.79,4.805,4.71,4.73,47164.0
2023-03-24,4.69,4.725,4.65,4.725,27347.0
2023-03-27,4.775,4.795,4.77,4.79,18096.0
2023-03-28,4.78,4.79,4.735,4.76,12077.0
2023-03-29,4.775,4.82,4.775,4.82,13930.0
2023-03-30,4.865,4.865,4.845,4.86,15448.0
2023-03-31,4.88,4.89,4.84,4.89,17926.0
2023-04-03,4.89,4.94,4.89,4.93,19074.0
2023-04-04,4.995,4.995,4.89,4.9,11679.0
2023-04-05,4.88,4.9,4.86,4.9,67533.0
2023-04-06,4.905,4.925,4.88,4.925,28333.0
2023-04-10,4.91,4.96,4.91,4.95,17241.0
2023-04-11,4.99,4.995,4.98,4.99,18837.0
2023-04-12,5.015,5.03,4.98,4.99,37567.0
2023-04-13,5.005,5.005,4.98,5.005,27535.0
2023-04-14,5.025,5.045,5.025,5.025,19242.0
2023-04-17,5.03,5.055,5.005,5.055,23749.0
2023-04-18,5.09,5.1,5.045,5.095,33035.0
2023-04-19,5.085,5.115,5.065,5.1,12229.0
2023-04-20,5.085,5.12,5.055,5.11,12680.0
2023-04-21,5.17,5.17,5.055,5.11,19314.0
2023-04-24,5.1,5.115,5.085,5.085,19434.0
2023-04-25,5.12,5.12,5.01,5.01,24598.0
2023-04-26,5.005,5.05,5.005,5.015,37691.0
2023-04-27,5.065,5.125,5.065,5.115,12631.0
2023-04-28,5.15,5.15,5.13,5.135,10221.0
2023-05-01,5.135,5.185,5.075,5.15,38153.0
2023-05-02,5.145,5.145,5.025,5.055,11129.0
2023-05-03,5.07,5.095,5.045,5.065,3622.0
2023-05-04,5.035,5.035,4.945,4.97,23966.0
2023-05-05,5.045,5.075,5.025,5.075,9075.0
2023-05-08,5.085,5.105,5.065,5.085,16110.0
2023-05-09,5.035,5.055,5.03,5.05,30992.0
2023-05-10,5.075,5.075,4.985,5.005,21757.0
2023-05-11,5.005,5.03,5.005,5.03,18300.0
2023-05-12,5.035,5.075,5.03,5.045,26904.0
2023-05-15,5.035,5.11,5.035,5.105,25050.0
2023-05-16,5.085,5.085,5.03,5.035,6633.0
2023-05-17,5.045,5.085,5.035,5.075,4401.0
2023-05-18,5.085,5.085,5.05,5.065,9067.0
2023-05-19,5.09,5.09,5.065,5.075,21323.0
2023-05-23,5.07,5.105,5.055,5.055,12652.0
2023-05-24,5.005,5.005,4.94,4.95,29897.0
2023-05-25,4.94,4.945,4.925,4.945,58078.0
2023-05-26,5.01,5.015,4.955,5.005,20240.0
2023-05-29,5.01,5.035,5.005,5.035,6141.0
2023-05-30,5.045,5.05,4.975,4.985,9328.0
2023-05-31,4.95,4.95,4.895,4.905,19044.0
2023-06-01,4.89,4.915,4.875,4.89,14196.0
2023-06-02,4.93,5.03,4.93,5.01,21100.0
2023-06-05,5.015,5.025,4.965,4.965,9589.0
2023-06-06,4.985,4.995,4.97,4.97,3430.0
2023-06-07,5.03,5.03,4.97,4.975,12949.0
2023-06-08,4.99,4.99,4.95,4.975,16391.0
2023-06-09,4.965,4.99,4.965,4.97,19704.0
2023-06-12,4.97,4.97,4.95,4.955,6485.0
2023-06-13,4.965,5.025,4.955,5.015,17525.0
2023-06-14,5.015,5.045,5.015,5.015,28702.0
2023-06-15,5.025,5.05,5.015,5.05,16557.0
2023-06-16,5.07,5.07,5.035,5.045,49077.0
2023-06-19,5.05,5.05,5.015,5.035,17122.0
2023-06-20,5.07,5.07,4.965,4.975,18850.0
2023-06-21,4.955,4.965,4.945,4.95,26621.0
2023-06-22,4.93,4.93,4.89,4.89,39507.0
2023-06-23,4.855,4.855,4.83,4.83,49638.0
2023-06-26,4.825,4.91,4.825,4.905,60987.0
2023-06-27,4.925,4.97,4.925,4.965,34802.0
2023-06-28,4.97,4.985,4.965,4.97,33444.0
2023-06-29,4.99,5.02,4.97,5.015,47868.0
2023-06-30,5.045,5.085,5.045,5.08,31962.0
2023-07-04,5.14,5.15,5.02,5.1,24480.0
2023-07-05,5.08,5.095,5.075,5.085,68009.0
2023-07-06,5.045,5.045,5.015,5.025,24198.0
2023-07-07,5.04,5.06,5.015,5.035,21135.0
2023-07-10,5.045,5.045,5.005,5.005,75366.0
2023-07-11,5.025,5.025,5.015,5.02,33454.0
2023-07-12,5.065,5.065,5.04,5.06,32732.0
2023-07-13,5.08,5.12,5.075,5.115,39219.0
2023-07-14,5.14,5.15,5.12,5.135,15633.0
2023-07-17,5.135,5.17,5.13,5.16,65271.0
2023-07-18,5.18,5.25,5.18,5.21,51237.0
2023-07-19,5.225,5.23,5.2,5.23,26811.0
2023-07-20,5.245,5.245,5.23,5.245,20717.0
2023-07-21,5.31,5.32,5.245,5.265,60343.0
2023-07-24,5.25,5.305,5.245,5.27,43402.0
2023-07-25,5.29,5.29,5.23,5.235,64785.0
2023-07-26,5.23,5.275,5.23,5.255,42387.0
2023-07-27,5.275,5.3,5.245,5.255,34501.0
2023-07-28,5.295,5.3,5.265,5.265,53734.0
2023-07-31,5.24,5.3,5.24,5.27,50454.0
2023-08-01,5.27,5.27,5.245,5.25,23269.0
2023-08-02,5.25,5.265,5.17,5.19,26335.0
2023-08-03,5.175,5.175,5.14,5.17,35474.0
2023-08-04,5.17,5.25,5.17,5.21,31509.0
2023-08-08,5.205,5.205,5.15,5.185,36121.0
2023-08-09,5.195,5.195,5.165,5.175,48687.0
2023-08-10,5.195,5.22,5.175,5.175,34053.0
2023-08-11,5.19,5.22,5.175,5.195,26394.0
2023-08-14,5.175,5.205,5.15,5.17,113659.0
2023-08-15,5.14,5.195,5.04,5.045,187046.0
2023-08-16,5.095,5.11,5.02,5.025,72176.0
2023-08-17,5.075,5.075,4.99,4.99,123044.0
2023-08-18,4.98,4.98,4.945,4.945,90544.0
2023-08-21,4.95,4.95,4.89,4.9,95422.0
2023-08-22,4.93,4.93,4.82,4.82,123360.0
2023-08-23,4.86,4.89,4.825,4.88,48670.0
2023-08-24,4.9,4.91,4.88,4.89,50342.0
2023-08-25,4.93,4.93,4.835,4.875,35416.0
2023-08-28,4.9,4.935,4.895,4.935,23237.0
2023-08-29,4.93,5.02,4.92,5.02,22476.0
2023-08-30,5.035,5.035,5.0,5.005,24308.0
2023-08-31,5.015,5.015,4.96,4.96,14512.0
2023-09-01,5.0,5.05,4.985,5.035,24477.0
2023-09-05,5.07,5.105,4.995,5.005,30080.0
2023-09-06,5.0,5.0,4.96,4.98,32976.0
2023-09-07,5.04,5.05,4.935,4.935,71034.0
2023-09-08,4.945,4.945,4.915,4.925,44943.0
2023-09-11,4.95,5.005,4.935,4.985,52512.0
2023-09-12,5.07,5.07,4.995,5.02,22592.0
2023-09-13,5.05,5.07,5.03,5.03,14834.0
2023-09-14,5.095,5.11,5.07,5.105,49681.0
2023-09-15,5.145,5.155,5.11,5.145,28970.0
2023-09-18,5.2,5.21,5.11,5.14,87874.0
2023-09-19,5.13,5.13,5.09,5.105,37181.0
2023-09-20,5.125,5.125,5.105,5.105,25449.0
2023-09-21,5.06,5.075,4.995,5.0,51029.0
2023-09-22,5.03,5.03,4.98,4.985,65001.0
2023-09-25,4.98,4.985,4.95,4.965,26467.0
2023-09-26,5.015,5.015,4.93,4.93,12140.0
2023-09-27,4.93,4.93,4.805,4.81,148184.0
2023-09-28,4.845,4.885,4.82,4.88,24023.0
2023-09-29,4.88,4.905,4.85,4.905,29211.0
2023-10-02,4.855,4.855,4.745,4.75,74527.0
2023-10-03,4.725,4.725,4.625,4.645,108952.0
2023-10-04,4.73,4.745,4.605,4.675,39019.0
2023-10-05,4.68,4.73,4.675,4.73,37258.0
2023-10-06,4.75,4.76,4.665,4.76,77527.0
2023-10-10,4.83,4.845,4.76,4.785,35890.0
2023-10-11,4.81,4.85,4.81,4.845,11720.0
2023-10-12,4.855,4.855,4.78,4.8,12565.0
2023-10-13,4.9,4.9,4.75,4.76,23497.0
2023-10-16,4.76,4.865,4.76,4.82,34188.0
2023-10-17,4.88,4.88,4.795,4.82,76276.0
2023-10-18,4.88,4.88,4.73,4.73,20661.0
2023-10-19,4.725,4.73,4.675,4.68,84887.0
2023-10-20,4.695,4.695,4.535,4.535,91466.0
2023-10-23,4.555,4.575,4.5,4.525,30239.0
2023-10-24,4.52,4.535,4.475,4.49,24947.0
2023-10-25,4.51,4.51,4.465,4.485,14297.0
2023-10-26,4.505,4.545,4.45,4.52,20831.0
2023-10-27,4.54,4.54,4.44,4.455,32376.0
2023-10-30,4.45,4.56,4.43,4.55,19736.0
2023-10-31,4.65,4.65,4.535,4.55,23311.0
2023-11-01,4.595,4.6,4.55,4.595,5796.0
2023-11-02,4.65,4.795,4.65,4.745,105290.0
2023-11-03,4.815,4.82,4.75,4.8,77029.0
2023-11-06,4.8,4.83,4.76,4.78,45906.0
2023-11-07,4.785,4.785,4.745,4.75,41183.0
2023-11-08,4.75,4.765,4.72,4.735,15655.0
2023-11-09,4.8,4.815,4.765,4.77,20693.0
2023-11-10,4.785,4.8,4.77,4.785,30470.0
2023-11-13,4.81,4.83,4.785,4.81,22536.0
2023-11-14,4.865,4.93,4.865,4.915,45990.0
2023-11-15,4.945,4.965,4.915,4.945,25860.0
2023-11-16,4.965,4.965,4.935,4.96,29753.0
2023-11-17,4.965,5.005,4.96,4.99,61827.0
2023-11-20,5.0,5.015,4.965,5.015,43540.0
2023-11-21,5.015,5.015,4.985,4.985,36051.0
2023-11-22,5.065,5.065,4.965,4.97,54463.0
2023-11-23,4.95,5.0,4.95,4.97,30215.0
2023-11-24,4.995,5.0,4.965,4.985,30322.0
2023-11-27,5.0,5.0,4.95,4.96,29189.0
2023-11-28,4.93,4.945,4.87,4.895,61895.0
2023-11-29,4.945,4.995,4.915,4.945,27914.0
2023-11-30,4.995,5.04,4.975,5.035,101743.0
2023-12-01,5.1,5.1,5.035,5.09,44693.0
2023-12-04,5.1,5.115,5.06,5.1,23424.0
2023-12-05,5.17,5.17,5.085,5.115,43863.0
2023-12-06,5.15,5.17,5.115,5.12,56812.0
2023-12-07,5.135,5.135,5.1,5.115,22193.0
2023-12-08,5.135,5.165,5.105,5.155,50359.0
2023-12-11,5.155,5.195,5.14,5.185,77950.0
2023-12-12,5.165,5.195,5.165,5.185,25903.0
2023-12-13,5.2,5.265,5.155,5.25,38355.0
2023-12-14,5.27,5.325,5.27,5.315,63664.0
2023-12-15,5.325,5.33,5.245,5.265,72109.0
2023-12-18,5.265,5.33,5.245,5.27,84565.0
2023-12-19,5.325,5.35,5.265,5.335,52492.0
2023-12-20,5.315,5.365,5.3,5.3,76019.0
2023-12-21,5.345,5.36,5.31,5.335,42519.0
2023-12-22,5.345,5.375,5.315,5.36,79750.0
2023-12-27,5.375,5.43,5.375,5.41,76384.0
2023-12-28,5.425,5.43,5.405,5.405,42882.0
2023-12-29,5.405,5.44,5.405,5.44,18099.0
2024-01-02,5.425,5.44,5.405,5.43,29424.0
2024-01-03,5.425,5.43,5.365,5.39,92834.0
2024-01-04,5.395,5.44,5.39,5.405,34621.0
2024-01-05,5.415,5.455,5.375,5.425,63760.0
2024-01-08,5.43,5.475,5.425,5.475,73369.0
2024-01-09,5.475,5.515,5.405,5.415,77029.0
2024-01-10,5.415,5.425,5.38,5.395,56205.0
2024-01-11,5.39,5.39,5.3,5.335,58263.0
2024-01-12,5.35,5.365,5.29,5.305,69654.0
2024-01-15,5.36,5.38,5.285,5.315,63955.0
2024-01-16,5.36,5.36,5.265,5.315,95124.0
2024-01-17,5.33,5.345,5.235,5.255,88128.0
2024-01-18,5.285,5.285,5.255,5.265,75839.0
2024-01-19,5.29,5.335,5.255,5.33,70084.0
2024-01-22,5.345,5.365,5.315,5.35,61641.0
2024-01-23,5.375,5.375,5.335,5.36,45086.0
2024-01-24,5.39,5.41,5.38,5.39,37844.0
2024-01-25,5.405,5.415,5.39,5.415,54016.0
2024-01-26,5.425,5.425,5.395,5.425,119051.0
2024-01-29,5.425,5.44,5.395,5.435,56951.0
2024-01-30,5.515,5.52,5.415,5.455,103911.0
2024-01-31,5.445,5.455,5.41,5.41,87400.0
2024-02-01,5.415,5.415,5.335,5.4,55785.0
2024-02-02,5.4,5.4,5.35,5.395,81951.0
2024-02-05,5.415,5.44,5.335,5.365,72721.0
2024-02-06,5.365,5.395,5.355,5.38,20351.0
2024-02-07,5.395,5.395,5.365,5.38,56606.0
2024-02-08,5.38,5.38,5.315,5.35,60255.0
2024-02-09,5.355,5.37,5.33,5.37,17402.0
2024-02-12,5.38,5.41,5.355,5.385,70687.0
2024-02-13,5.385,5.385,5.24,5.29,77664.0
2024-02-14,5.32,5.355,5.32,5.345,37680.0
2024-02-15,5.365,5.46,5.355,5.43,63621.0
2024-02-16,5.445,5.475,5.44,5.455,57483.0
2024-02-20,5.47,5.5,5.46,5.5,184626.0
2024-02-21,5.475,5.485,5.455,5.47,159331.0
2024-02-22,5.505,5.535,5.475,5.505,113291.0
2024-02-23,5.535,5.56,5.535,5.535,157024.0
2024-02-26,5.535,5.565,5.475,5.5,158661.0
2024-02-27,5.52,5.545,5.44,5.485,174617.0
2024-02-28,5.545,5.55,5.47,5.47,99830.0
2024-02-29,5.545,5.55,5.47,5.505,79810.0
2024-03-01,5.545,5.565,5.515,5.53,72130.0
2024-03-04,5.545,5.565,5.53,5.56,96564.0
2024-03-05,5.56,5.61,5.56,5.58,115148.0
2024-03-06,5.635,5.64,5.59,5.605,89891.0
2024-03-07,5.64,5.65,5.605,5.64,116128.0
2024-03-08,5.655,5.655,5.62,5.635,128222.0
2024-03-11,5.64,5.65,5.595,5.635,99810.0
2024-03-12,5.655,5.655,5.625,5.64,78783.0
2024-03-13,5.65,5.68,5.64,5.68,116093.0
2024-03-14,5.69,5.69,5.595,5.64,103643.0
2024-03-15,5.64,5.665,5.625,5.635,79397.0
2024-03-18,5.64,5.64,5.605,5.635,101968.0
2024-03-19,5.655,5.68,5.635,5.675,107231.0
2024-03-20,5.675,5.71,5.655,5.705,98728.0
2024-03-21,5.74,5.785,5.735,5.75,174388.0
2024-03-22,5.765,5.77,5.695,5.71,116722.0
2024-03-25,5.71,5.78,5.69,5.695,247680.0
2024-03-26,5.72,5.74,5.685,5.705,157701.0
2024-03-27,5.78,5.795,5.72,5.765,149913.0
2024-03-28,5.78,5.81,5.765,5.785,165231.0
2024-04-01,5.795,5.795,5.735,5.765,154494.0
2024-04-02,5.74,5.74,5.685,5.705,268711.0
2024-04-03,5.695,5.725,5.695,5.705,85536.0
2024-04-04,5.74,5.75,5.665,5.68,122694.0
2024-04-05,5.685,5.725,5.685,5.72,85210.0
2024-04-08,5.75,5.755,5.72,5.74,160427.0
2024-04-09,5.765,5.765,5.685,5.74,148148.0
2024-04-10,5.75,5.77,5.61,5.64,329692.0
2024-04-11,5.635,5.635,5.555,5.58,162088.0
2024-04-12,5.59,5.625,5.5,5.535,225334.0
2024-04-15,5.575,5.595,5.475,5.48,164909.0
2024-04-16,5.49,5.49,5.41,5.435,122975.0
2024-04-17,5.465,5.48,5.395,5.425,119603.0
2024-04-18,5.425,5.48,5.42,5.45,145055.0
2024-04-19,5.48,5.505,5.435,5.49,141221.0
2024-04-22,5.505,5.54,5.495,5.535,127417.0
2024-04-23,5.55,5.555,5.51,5.535,112079.0
2024-04-24,5.54,5.565,5.505,5.535,275636.0
2024-04-25,5.52,5.535,5.445,5.49,378685.0
2024-04-26,5.505,5.52,5.475,5.51,173446.0
2024-04-29,5.58,5.595,5.475,5.505,159409.0
2024-04-30,5.51,5.55,5.48,5.49,99193.0
2024-05-01,5.495,5.55,5.47,5.51,236897.0
2024-05-02,5.535,5.565,5.51,5.545,49420.0
2024-05-03,5.59,5.59,5.55,5.575,80033.0
2024-05-06,5.605,5.66,5.59,5.65,100868.0
2024-05-07,5.69,5.69,5.635,5.65,91407.0
2024-05-08,5.66,5.705,5.63,5.705,126639.0
2024-05-09,5.705,5.76,5.705,5.76,87438.0
2024-05-10,5.76,5.775,5.735,5.745,94808.0
2024-05-13,5.76,5.77,5.73,5.745,103437.0
2024-05-14,5.75,5.75,5.72,5.725,152909.0
2024-05-15,5.745,5.75,5.72,5.735,130817.0
2024-05-16,5.73,5.76,5.72,5.745,201324.0
2024-05-17,5.76,5.785,5.745,5.785,89855.0
2024-05-21,5.775,5.785,5.735,5.775,72040.0
2024-05-22,5.785,5.785,5.73,5.745,139766.0
2024-05-23,5.775,5.785,5.69,5.73,216964.0
2024-05-24,5.765,5.785,5.735,5.765,130016.0
2024-05-27,5.805,5.815,5.765,5.785,135650.0
2024-05-28,5.785,5.815,5.68,5.7,361639.0
2024-05-29,5.7,5.72,5.58,5.58,338884.0
2024-05-30,5.62,5.68,5.62,5.665,222783.0
2024-05-31,5.705,5.705,5.605,5.69,203683.0
2024-06-03,5.705,5.72,5.635,5.68,131070.0
2024-06-04,5.68,5.69,5.645,5.69,108397.0
2024-06-05,5.705,5.715,5.625,5.66,145875.0
2024-06-06,5.66,5.675,5.62,5.635,181579.0
2024-06-07,5.62,5.66,5.61,5.65,145859.0
2024-06-10,5.66,5.665,5.615,5.66,216200.0
2024-06-11,5.645,5.65,5.57,5.58,332203.0
2024-06-12,5.645,5.645,5.54,5.555,292813.0
2024-06-13,5.555,5.59,5.44,5.455,322550.0
2024-06-14,5.445,5.495,5.345,5.425,318094.0
2024-06-17,5.425,5.43,5.375,5.415,191610.0
2024-06-18,5.43,5.47,5.415,5.43,143933.0
2024-06-19,5.47,5.495,5.4,5.415,127582.0
2024-06-20,5.43,5.43,5.375,5.385,218755.0
2024-06-21,5.415,5.415,5.36,5.4,167249.0
2024-06-24,5.425,5.485,5.405,5.485,213572.0
2024-06-25,5.495,5.515,5.455,5.5,302915.0
2024-06-26,5.515,5.525,5.415,5.47,308122.0
2024-06-27,5.46,5.515,5.455,5.51,166119.0
2024-06-28,5.575,5.575,5.495,5.525,148620.0
2024-07-02,5.515,5.55,5.47,5.54,127763.0
2024-07-03,5.59,5.605,5.575,5.59,151998.0
2024-07-04,5.62,5.62,5.59,5.59,101072.0
2024-07-05,5.62,5.62,5.535,5.54,194179.0
2024-07-08,5.54,5.575,5.54,5.565,223394.0
2024-07-09,5.58,5.615,5.55,5.605,727650.0
2024-07-10,5.605,5.655,5.595,5.655,130017.0
2024-07-11,5.675,5.71,5.66,5.685,197591.0
2024-07-12,5.695,5.725,5.685,5.71,134275.0
2024-07-15,5.725,5.74,5.71,5.715,115824.0
2024-07-16,5.74,5.755,5.735,5.74,109319.0
2024-07-17,5.74,5.755,5.715,5.74,103080.0
2024-07-18,5.755,5.77,5.7,5.715,210326.0
2024-07-19,5.715,5.735,5.7,5.725,156208.0
2024-07-22,5.735,5.76,5.715,5.75,228707.0
2024-07-23,5.77,5.77,5.73,5.74,165752.0
2024-07-24,5.735,5.77,5.7,5.71,228305.0
2024-07-25,5.74,5.77,5.7,5.755,112495.0
2024-07-26,5.78,5.81,5.765,5.805,129100.0
2024-07-29,5.82,5.82,5.765,5.79,203398.0
2024-07-30,5.805,5.855,5.78,5.805,122544.0
2024-07-31,5.875,5.875,5.81,5.835,142165.0
2024-08-01,5.82,5.835,5.715,5.75,313120.0
2024-08-02,5.7,5.73,5.545,5.6,678722.0
2024-08-06,5.54,5.57,5.455,5.54,436621.0
2024-08-07,5.61,5.625,5.425,5.455,405109.0
2024-08-08,5.52,5.555,5.48,5.54,200551.0
2024-08-09,5.62,5.625,5.54,5.595,152738.0
2024-08-12,5.61,5.61,5.57,5.595,115678.0
2024-08-13,5.62,5.685,5.62,5.675,133167.0
2024-08-14,5.7,5.74,5.675,5.74,105015.0
2024-08-15,5.755,5.82,5.755,5.795,75921.0
2024-08-16,5.82,5.855,5.795,5.855,116787.0
2024-08-19,5.855,5.9,5.845,5.885,109817.0
2024-08-20,5.895,5.9,5.855,5.885,171699.0
2024-08-21,5.9,5.91,5.875,5.9,201043.0
2024-08-22,5.92,5.925,5.875,5.91,157399.0
2024-08-23,5.925,6.0,5.92,5.98,202064.0
2024-08-26,5.99,6.005,5.98,5.98,110994.0
2024-08-27,5.98,6.005,5.94,5.99,250884.0
2024-08-28,5.98,6.045,5.98,6.025,172601.0
2024-08-29,6.04,6.095,6.04,6.055,321392.0
2024-08-30,6.095,6.12,6.065,6.12,86084.0
2024-09-03,6.105,6.12,6.065,6.12,181347.0
2024-09-04,6.07,6.18,6.07,6.18,208367.0
2024-09-05,6.185,6.2,6.145,6.16,172097.0
2024-09-06,6.18,6.22,6.105,6.135,182577.0
2024-09-09,6.17,6.225,6.16,6.22,197741.0
2024-09-10,6.22,6.245,6.16,6.235,103044.0
2024-09-11,6.245,6.285,6.195,6.285,97851.0
2024-09-12,6.31,6.315,6.26,6.315,160592.0
2024-09-13,6.335,6.35,6.315,6.34,152999.0
2024-09-16,6.375,6.385,6.34,6.385,209479.0
2024-09-17,6.39,6.405,6.375,6.4,184089.0
2024-09-18,6.415,6.415,6.36,6.385,167473.0
2024-09-19,6.475,6.475,6.39,6.43,162741.0
2024-09-20,6.455,6.465,6.415,6.45,189473.0
2024-09-23,6.475,6.475,6.4,6.44,164537.0
2024-09-24,6.49,6.495,6.425,6.43,267673.0
2024-09-25,6.44,6.45,6.425,6.44,238363.0
2024-09-26,6.44,6.525,6.44,6.48,249816.0
2024-09-27,6.525,6.525,6.485,6.49,68047.0
2024-09-30,6.49,6.515,6.45,6.505,105247.0
2024-10-01,6.525,6.525,6.43,6.48,172592.0
2024-10-02,6.5,6.525,6.465,6.5,80299.0
2024-10-03,6.515,6.525,6.44,6.475,53963.0
2024-10-04,6.49,6.555,6.48,6.54,138892.0
2024-10-07,6.54,6.545,6.475,6.515,211817.0
2024-10-08,6.525,6.555,6.48,6.515,95979.0
2024-10-09,6.54,6.545,6.505,6.54,121962.0
2024-10-10,6.54,6.54,6.5,6.525,93711.0
2024-10-11,6.545,6.595,6.53,6.59,162567.0
2024-10-15,6.595,6.615,6.57,6.605,213067.0
2024-10-16,6.64,6.64,6.615,6.64,194546.0
2024-10-17,6.665,6.68,6.64,6.655,153925.0
2024-10-18,6.665,6.67,6.64,6.665,194114.0
2024-10-21,6.655,6.67,6.615,6.64,140416.0
2024-10-22,6.63,6.64,6.57,6.63,179851.0
2024-10-23,6.64,6.645,6.575,6.64,215678.0
2024-10-24,6.655,6.665,6.585,6.645,152378.0
2024-10-25,6.68,6.69,6.595,6.595,301250.0
2024-10-28,6.63,6.68,6.615,6.67,380105.0
2024-10-29,6.69,6.695,6.645,6.67,195420.0
2024-10-30,6.665,6.69,6.64,6.655,281815.0
2024-10-31,6.73,6.73,6.53,6.555,340841.0
2024-11-01,6.54,6.605,6.54,6.59,233142.0
2024-11-04,6.58,6.63,6.565,6.605,132848.0
2024-11-05,6.64,6.665,6.605,6.655,144980.0
2024-11-06,6.725,6.815,6.705,6.8,378714.0
2024-11-07,6.8,6.89,6.8,6.865,267533.0
2024-11-08,6.9,6.91,6.84,6.875,188388.0
2024-11-11,6.9,6.94,6.88,6.91,260971.0
2024-11-12,6.91,6.91,6.875,6.91,202953.0
2024-11-13,6.925,6.925,6.855,6.875,192382.0
2024-11-14,6.89,6.95,6.875,6.935,130744.0
2024-11-15,6.96,6.965,6.88,6.915,231923.0
2024-11-18,6.91,6.96,6.91,6.925,128516.0
2024-11-19,6.91,6.96,6.855,6.96,141629.0
2024-11-20,6.95,6.99,6.94,6.985,83276.0
2024-11-21,6.99,7.06,6.965,7.035,163866.0
2024-11-22,7.04,7.06,7.015,7.04,202930.0
2024-11-25,7.07,7.085,7.035,7.04,296926.0
2024-11-26,7.035,7.06,6.99,7.05,217928.0
2024-11-27,7.05,7.085,7.04,7.075,183040.0
2024-11-28,7.1,7.1,7.07,7.075,161937.0
2024-11-29,7.145,7.155,7.06,7.1,256196.0
2024-12-02,7.1,7.125,7.085,7.1,119643.0
2024-12-03,7.11,7.11,7.035,7.05,262321.0
2024-12-04,7.075,7.085,7.025,7.065,160574.0
2024-12-05,7.035,7.12,7.01,7.11,108080.0
2024-12-06,7.125,7.125,7.1,7.12,206836.0
2024-12-09,7.11,7.12,7.075,7.095,311174.0
2024-12-10,7.11,7.12,7.05,7.05,179727.0
2024-12-11,7.075,7.075,7.035,7.04,234920.0
2024-12-12,7.065,7.075,6.99,7.01,194970.0
2024-12-13,7.01,7.04,6.98,7.015,181142.0
2024-12-16,7.035,7.035,6.975,7.01,243739.0
2024-12-17,6.99,7.015,6.96,6.99,145574.0
2024-12-18,7.025,7.035,6.845,6.89,450817.0
2024-12-19,6.93,6.95,6.845,6.87,172199.0
2024-12-20,6.87,6.94,6.81,6.905,377611.0
2024-12-23,6.925,6.95,6.865,6.94,163569.0
2024-12-24,6.965,6.965,6.925,6.94,163565.0
2024-12-27,6.95,6.98,6.93,6.975,198897.0
2024-12-30,6.99,7.0,6.89,6.93,306998.0
2024-12-31,6.99,7.0,6.935,6.955,123056.0
2025-01-02,7.0,7.01,6.87,6.905,390282.0
2025-01-03,6.915,6.955,6.905,6.94,174082.0
2025-01-06,6.95,6.99,6.915,6.915,269341.0
2025-01-07,6.975,6.975,6.89,6.895,252898.0
2025-01-08,6.895,6.92,6.86,6.915,189803.0
2025-01-09,6.88,6.93,6.87,6.93,70144.0
2025-01-10,6.95,6.95,6.8,6.835,320743.0
2025-01-13,6.775,6.795,6.76,6.775,241302.0
2025-01-14,6.775,6.81,6.74,6.785,169828.0
2025-01-15,6.835,6.895,6.835,6.88,108713.0
2025-01-16,6.915,6.94,6.89,6.93,215347.0
2025-01-17,6.965,6.975,6.93,6.94,318733.0
2025-01-20,6.965,6.975,6.94,6.95,178717.0
2025-01-21,6.95,6.99,6.94,6.975,182896.0
2025-01-22,7.01,7.01,6.92,6.95,173496.0
2025-01-23,6.955,6.985,6.95,6.965,292931.0
2025-01-24,6.99,6.99,6.955,6.975,206261.0
2025-01-27,6.985,7.02,6.975,7.02,419979.0
2025-01-28,7.025,7.035,6.975,7.02,200527.0
2025-01-29,7.035,7.045,7.0,7.025,239470.0
2025-01-30,7.025,7.07,7.015,7.045,305290.0
2025-01-31,7.05,7.06,6.985,7.0,444737.0
2025-02-03,6.14,6.875,6.14,6.86,686572.0
2025-02-04,6.885,6.91,6.81,6.815,436487.0
2025-02-05,6.825,6.875,6.805,6.87,135987.0
2025-02-06,6.92,7.015,6.875,7.015,572721.0
2025-02-07,7.025,7.025,6.965,7.01,169998.0
2025-02-10,7.05,7.05,6.985,6.99,362473.0
2025-02-11,7.0,7.0,6.93,6.99,239339.0
2025-02-12,6.965,7.01,6.94,7.01,312019.0
2025-02-13,7.01,7.015,6.87,6.93,373963.0
2025-02-14,6.955,6.955,6.92,6.93,373549.0
2025-02-18,6.92,6.99,6.92,6.975,199506.0
2025-02-19,6.98,6.98,6.91,6.975,181148.0
2025-02-20,6.975,7.015,6.965,7.0,269439.0
2025-02-21,7.015,7.015,6.92,6.94,287585.0
2025-02-24,6.965,6.98,6.94,6.955,168505.0
2025-02-25,6.955,7.045,6.955,7.025,262608.0
2025-02-26,7.025,7.07,6.99,7.025,274925.0
2025-02-27,7.05,7.08,7.0,7.08,363913.0
2025-02-28,7.06,7.08,6.98,7.08,270748.0
2025-03-03,7.115,7.14,6.99,7.035,348713.0
2025-03-04,6.97,7.0,6.82,6.89,459583.0
2025-03-05,6.9,6.925,6.855,6.91,194483.0
2025-03-06,6.89,6.91,6.81,6.84,236216.0
2025-03-07,6.85,6.885,6.795,6.865,338012.0
2025-03-10,6.795,6.81,6.715,6.76,285609.0
2025-03-11,6.74,6.74,6.61,6.645,296628.0
2025-03-12,6.66,6.725,6.615,6.695,179593.0
2025-03-13,6.695,6.705,6.615,6.625,185077.0
2025-03-14,6.705,6.77,6.645,6.76,257827.0
2025-03-17,6.77,6.85,6.76,6.85,198629.0
2025-03-18,6.885,6.89,6.775,6.82,208452.0
2025-03-19,6.83,6.885,6.82,6.865,231199.0
2025-03-20,6.855,6.9,6.84,6.89,154489.0
2025-03-21,6.865,6.89,6.82,6.875,145632.0
2025-03-24,6.925,6.97,6.875,6.965,396720.0
2025-03-25,6.99,7.045,6.97,7.015,144066.0
2025-03-26,7.035,7.06,6.97,6.99,175989.0
2025-03-27,6.97,7.025,6.965,7.0,158058.0
2025-03-28,7.01,7.01,6.9,6.925,362190.0
2025-03-31,6.88,7.025,6.855,6.99,228000.0
2025-04-01,6.99,7.055,6.935,7.035,174196.0
2025-04-02,7.02,7.135,6.98,7.135,295816.0
2025-04-03,7.02,7.065,6.945,6.975,478300.0
2025-04-04,6.89,6.89,6.575,6.64,841807.0
2025-04-07,6.425,6.585,6.305,6.485,865942.0
2025-04-08,6.61,6.62,6.315,6.385,620828.0
2025-04-09,6.315,6.64,6.235,6.595,793607.0
2025-04-10,6.62,6.62,6.28,6.38,801378.0
2025-04-11,6.38,6.495,6.35,6.45,293376.0
2025-04-14,6.585,6.62,6.505,6.605,432366.0
2025-04-15,6.65,6.675,6.61,6.655,346242.0
2025-04-16,6.675,6.695,6.585,6.65,360392.0
2025-04-17,6.675,6.71,6.63,6.685,288636.0
2025-04-21,6.65,6.655,6.575,6.63,340847.0
2025-04-22,6.7,6.765,6.665,6.755,213038.0
2025-04-23,6.865,6.88,6.8,6.83,314489.0
2025-04-24,6.835,6.865,6.8,6.865,181446.0
2025-04-25,6.875,6.89,6.835,6.875,226786.0
2025-04-28,6.9,6.925,6.88,6.9,261104.0
2025-04-29,6.925,6.975,6.91,6.965,282412.0
2025-04-30,7.0,7.01,6.9,7.01,351485.0
2025-05-01,7.045,7.045,6.98,6.99,153850.0
2025-05-02,7.055,7.055,6.99,7.035,219788.0
2025-05-05,7.025,7.065,7.01,7.045,161258.0
2025-05-06,7.035,7.05,7.0,7.035,135392.0
2025-05-07,7.025,7.075,7.02,7.025,192701.0
2025-05-08,7.08,7.08,6.98,7.075,253479.0
2025-05-09,7.12,7.13,7.075,7.09,209851.0
2025-05-12,7.175,7.19,7.13,7.135,177566.0
2025-05-13,7.185,7.185,7.135,7.175,234315.0
2025-05-14,7.185,7.185,7.11,7.155,335386.0
2025-05-15,7.19,7.24,7.165,7.23,358408.0
2025-05-16,7.23,7.265,7.22,7.245,209318.0
2025-05-20,7.24,7.31,7.24,7.295,380628.0
2025-05-21,7.265,7.265,7.195,7.245,373539.0
2025-05-22,7.22,7.285,7.21,7.245,196001.0
2025-05-23,7.255,7.295,7.2,7.255,142412.0
2025-05-26,7.31,7.33,7.28,7.295,263431.0
2025-05-27,7.32,7.375,7.3,7.365,287675.0
2025-05-28,7.4,7.43,7.395,7.4,650484.0
2025-05-29,7.45,7.45,7.365,7.41,433346.0
2025-05-30,7.44,7.465,7.395,7.43,308604.0
2025-06-02,7.42,7.44,7.365,7.43,404917.0
2025-06-03,7.42,7.44,7.395,7.42,256983.0
2025-06-04,7.41,7.43,7.365,7.4,365309.0
2025-06-05,7.42,7.43,7.385,7.41,162529.0
2025-06-06,7.41,7.475,7.4,7.45,261289.0
2025-06-09,7.475,7.475,7.44,7.465,343431.0
2025-06-10,7.465,7.475,7.43,7.43,279997.0
2025-06-11,7.44,7.44,7.395,7.4,375701.0
2025-06-12,7.41,7.44,7.375,7.42,176396.0
2025-06-13,7.41,7.42,7.365,7.385,389968.0
2025-06-16,7.375,7.465,7.375,7.43,250685.0
2025-06-17,7.43,7.46,7.355,7.385,582448.0
2025-06-18,7.385,7.43,7.385,7.4,288729.0
2025-06-19,7.385,7.4,7.36,7.395,176832.0
2025-06-20,7.43,7.44,7.375,7.41,256580.0
2025-06-23,7.4,7.475,7.4,7.465,350691.0
2025-06-24,7.52,7.55,7.505,7.53,527661.0
2025-06-25,7.55,7.55,7.5,7.52,522978.0
2025-06-26,7.56,7.595,7.53,7.58,338510.0
2025-06-27,7.595,7.66,7.585,7.625,445060.0
2025-06-30,7.655,7.68,7.625,7.66,419552.0
2025-07-02,7.7,7.7,7.595,7.605,325153.0
2025-07-03,7.645,7.66,7.615,7.635,229655.0
2025-07-04,7.655,7.66,7.635,7.645,181920.0
2025-07-07,7.645,7.69,7.625,7.625,288892.0
2025-07-08,7.605,7.635,7.575,7.605,382117.0
2025-07-09,7.625,7.655,7.605,7.635,298583.0
2025-07-10,7.66,7.7,7.63,7.67,385023.0
2025-07-11,7.68,7.7,7.62,7.67,477274.0
2025-07-14,7.66,7.68,7.635,7.67,373787.0
2025-07-15,7.7,7.7,7.625,7.635,556198.0
2025-07-16,7.655,7.68,7.585,7.68,553253.0
2025-07-17,7.67,7.735,7.645,7.73,427679.0
2025-07-18,7.745,7.745,7.71,7.73,194497.0
2025-07-21,7.745,7.755,7.71,7.72,482828.0
2025-07-22,7.735,7.755,7.72,7.755,274786.0
2025-07-23,7.785,7.81,7.765,7.795,361792.0
2025-07-24,7.81,7.82,7.785,7.795,377676.0
2025-07-25,7.81,7.83,7.775,7.83,398417.0
2025-07-28,7.84,7.84,7.765,7.805,518372.0
2025-07-29,7.82,7.83,7.755,7.775,644124.0
2025-07-30,7.785,7.815,7.745,7.765,657197.0
2025-07-31,7.805,7.84,7.71,7.735,602929.0
2025-08-01,7.69,7.7,7.615,7.69,630251.0
2025-08-05,7.765,7.785,7.71,7.745,438696.0
2025-08-06,7.785,7.82,7.755,7.82,230956.0
2025-08-07,7.84,7.85,7.745,7.775,528505.0
2025-08-08,7.785,7.795,7.71,7.735,413018.0
2025-08-11,7.755,7.765,7.72,7.735,494067.0
2025-08-12,7.755,7.805,7.745,7.805,375609.0
2025-08-13,7.795,7.86,7.795,7.84,234844.0
2025-08-14,7.84,7.89,7.83,7.89,360854.0
2025-08-15,7.9,7.915,7.88,7.9,255664.0
2025-08-18,7.9,7.91,7.87,7.9,344222.0
2025-08-19,7.9,7.935,7.89,7.915,473741.0
2025-08-20,7.915,7.945,7.915,7.915,333324.0
2025-08-21,7.915,7.955,7.91,7.935,432701.0
2025-08-22,7.965,8.005,7.945,7.995,261277.0
2025-08-25,7.995,7.995,7.915,7.935,455999.0
2025-08-26,7.935,8.05,7.925,8.05,567026.0
2025-08-27,8.06,8.11,8.04,8.09,402809.0
2025-08-28,8.12,8.125,8.02,8.09,410360.0
2025-08-29,8.1,8.145,8.08,8.12,293374.0
2025-09-02,8.08,8.11,8.04,8.11,312340.0
2025-09-03,8.12,8.175,8.11,8.175,305463.0
2025-09-04,8.185,8.215,8.175,8.205,202419.0
2025-09-05,8.215,8.235,8.185,8.205,423423.0
2025-09-08,8.175,8.21,8.165,8.205,521560.0
2025-09-09,8.195,8.28,8.195,8.27,374780.0
2025-09-10,8.28,8.3,8.26,8.29,447486.0
2025-09-11,8.3,8.38,8.29,8.38,256339.0
2025-09-12,8.37,8.38,8.34,8.35,398362.0
2025-09-15,8.36,8.37,8.32,8.36,327120.0
2025-09-16,8.36,8.36,8.28,8.31,352658.0
2025-09-17,8.32,8.35,8.31,8.31,385676.0
2025-09-18,8.34,8.38,8.31,8.34,360376.0
2025-09-19,8.445,8.505,8.37,8.415,480532.0
2025-09-22,8.425,8.455,8.405,8.435,831928.0
2025-09-23,8.455,8.465,8.425,8.425,408018.0
2025-09-24,8.445,8.455,8.38,8.395,929387.0
2025-09-25,8.36,8.395,8.34,8.395,296217.0
2025-09-26,8.425,8.455,8.405,8.435,435637.0
2025-09-29,8.465,8.505,8.445,8.505,382286.0
2025-09-30,8.515,8.525,8.445,8.515,395632.0
2025-10-01,8.545,8.58,8.515,8.555,358802.0
2025-10-02,8.58,8.58,8.505,8.58,419781.0
2025-10-03,8.58,8.64,8.555,8.63,297712.0
2025-10-06,8.69,8.69,8.575,8.67,259426.0
2025-10-07,8.68,8.7,8.635,8.65,275037.0
2025-10-08,8.7,8.71,8.6,8.62,393270.0
2025-10-09,8.6,8.64,8.6,8.63,223441.0
2025-10-10,8.64,8.69,8.58,8.59,627189.0
2025-10-14,8.61,8.74,8.58,8.73,424534.0
2025-10-15,8.75,8.785,8.72,8.76,342293.0
2025-10-16,8.76,8.76,8.61,8.65,442545.0
2025-10-17,8.63,8.645,8.59,8.59,361426.0
2025-10-20,8.64,8.685,8.62,8.68,335104.0
2025-10-21,8.69,8.7,8.67,8.69,197229.0
2025-10-22,8.69,8.72,8.67,8.7,258315.0
2025-10-23,8.72,8.77,8.71,8.75,235989.0
2025-10-24,8.77,8.815,8.76,8.815,262712.0
2025-10-27,8.845,8.885,8.825,8.885,436624.0
2025-10-28,8.905,8.925,8.865,8.915,565880.0
2025-10-29,8.925,8.935,8.795,8.835,664218.0
2025-10-30,8.845,8.875,8.815,8.845,487068.0
2025-10-31,8.875,8.9,8.795,8.885,181869.0
2025-11-03,8.885,8.975,8.865,8.885,259764.0
2025-11-04,8.905,8.955,8.875,8.915,376475.0
2025-11-05,8.925,8.97,8.905,8.945,318007.0
2025-11-06,8.915,8.975,8.89,8.935,379857.0
2025-11-07,8.925,8.925,8.825,8.905,837624.0
2025-11-10,8.955,8.96,8.905,8.955,452659.0
2025-11-11,8.945,9.015,8.945,8.995,327881.0
2025-11-12,9.015,9.135,9.015,9.125,271413.0
2025-11-13,9.14,9.19,9.055,9.085,697410.0
2025-11-14,9.055,9.095,8.975,9.095,412424.0
2025-11-17,9.095,9.115,9.025,9.065,347966.0
2025-11-18,8.995,9.075,8.985,9.045,280110.0
2025-11-19,9.075,9.075,8.985,9.035,405724.0
2025-11-20,9.115,9.115,8.995,9.015,468131.0
2025-11-21,9.075,9.14,9.045,9.14,535795.0
2025-11-24,9.18,9.2,9.125,9.18,415918.0
2025-11-25,9.19,9.3,9.19,9.3,562941.0
2025-11-26,9.34,9.34,9.3,9.34,536383.0