Date,Open,High,Low,Close,Volume
2022-02-16,6.896688329958408,6.944486949776341,6.876202649001562,6.9308298291384425,110300.0
2022-02-17,6.964972894035951,6.964972894035951,6.760120616021597,6.760120616021596,104900.0
2022-02-18,6.842061703382697,6.842061703382697,6.685008059377129,6.725978773398227,91600.0
2022-02-22,6.766947220535101,6.766947220535101,6.596237146752856,6.678177904023464,94800.0
2022-02-23,6.753292489203257,6.753292489203257,6.555268778761877,6.562096688550779,70000.0
2022-02-24,6.521126149786424,6.568924770862697,6.418699695927787,6.568924770862697,176300.0
2022-02-25,6.698666461256116,6.773778691573671,6.626967860819219,6.766950129397293,61900.0
2022-02-28,6.739635243933655,7.0673990024802205,6.623552313949185,6.725978773398227,100300.0
2022-03-01,6.760119731188619,6.760119731188619,6.486983830391903,6.541611010551246,111200.0
2022-03-02,6.61672358845165,6.794262259446848,6.603067118256,6.691836453753599,71700.0
2022-03-03,6.787432555951542,6.86937396815861,6.609894566055644,6.644036061400095,172000.0
2022-03-04,6.657694103723901,6.6850076945113965,6.493812558998928,6.568924770862697,219300.0
2022-03-07,6.596235961987696,6.596235961987696,6.350413734328568,6.350413734328567,168900.0
2022-03-08,6.459668057732625,6.486981638583639,6.288958014612003,6.350413734328567,127300.0
2022-03-09,6.507469641332524,6.575753950332502,6.42552886125701,6.521126763615492,128000.0
2022-03-10,6.473327800186911,6.48698492313098,6.405044139088957,6.4801563616589455,129300.0
2022-03-11,6.500640087172624,6.541610141243989,6.40504220899399,6.40504220899399,93400.0
2022-03-14,6.452840822479673,6.507467995379672,6.37772862254399,6.40504220899399,111400.0
2022-03-15,6.480155270070147,6.555268131194759,6.43235665023256,6.541611010551246,107300.0
2022-03-16,6.65769399805977,6.705492618377434,6.541611076253422,6.705492618377434,93300.0
2022-03-17,6.691836315288184,6.753292057915467,6.644037042573977,6.746463497355241,96300.0
2022-03-18,6.739636222727429,6.801091977080559,6.685009030237425,6.787434853354307,100800.0
2022-03-21,6.787435164718895,6.869376608420358,6.719151496577718,6.766950129397293,156300.0
2022-03-22,6.794259303298366,6.917170737618023,6.794259303298366,6.835229998473954,141500.0
2022-03-23,6.848887182552442,6.85571574100058,6.712319269625573,6.712319269625573,174900.0
2022-03-24,6.746463358923796,6.821575569922919,6.725978328870828,6.807919100290062,117100.0
2022-03-25,6.86254587633293,6.964971671761813,6.80109013859267,6.964971671761812,164400.0
2022-03-28,6.951313417377099,7.060567744759448,6.787431275096417,6.903514160741953,303800.0
2022-03-29,6.964971671761813,6.992285260623336,6.903515934021553,6.964971671761812,133300.0
2022-03-30,7.000038754916654,7.000038754916654,6.876265761365104,6.903770798179693,169900.0
2022-03-31,6.931277578161036,6.931277578161036,6.790314147063501,6.800628784377455,161800.0
2022-04-01,6.821259165011536,6.828135591663531,6.738744012503993,6.814382738359538,182900.0
2022-04-04,6.835,6.91,6.74,6.87,393489.0
2022-04-05,6.855,6.89,6.745,6.765,226260.0
2022-04-06,6.74,6.965,6.7,6.755,224834.0
2022-04-07,6.755,6.955,6.69,6.765,157002.0
2022-04-08,6.955,6.955,6.745,6.78,157220.0
2022-04-11,6.775,6.845,6.67,6.71,228527.0
2022-04-12,6.765,6.835,6.61,6.635,183573.0
2022-04-13,6.665,6.74,6.615,6.685,123553.0
2022-04-14,6.69,6.765,6.615,6.635,151966.0
2022-04-18,6.655,6.735,6.595,6.635,132979.0
2022-04-19,6.645,6.74,6.635,6.74,89132.0
2022-04-20,6.8,6.815,6.74,6.78,144494.0
2022-04-21,6.85,6.855,6.665,6.665,179504.0
2022-04-22,6.685,6.685,6.465,6.52,310970.0
2022-04-25,6.485,6.52,6.355,6.505,273132.0
2022-04-26,6.52,6.52,6.335,6.335,211890.0
2022-04-27,6.37,6.415,6.315,6.37,168833.0
2022-04-28,6.485,6.535,6.36,6.505,133501.0
2022-04-29,6.485,6.55,6.25,6.265,235870.0
2022-05-02,6.265,6.315,6.16,6.305,162190.0
2022-05-03,6.335,6.39,6.3,6.35,56240.0
2022-05-04,6.395,6.55,6.32,6.535,119632.0
2022-05-05,6.505,6.505,6.26,6.335,207060.0
2022-05-06,6.325,6.335,6.21,6.305,187909.0
2022-05-09,6.26,6.26,6.09,6.12,227047.0
2022-05-10,6.215,6.235,6.055,6.135,124032.0
2022-05-11,6.135,6.235,6.045,6.045,170719.0
2022-05-12,6.02,6.085,5.94,6.055,141842.0
2022-05-13,6.12,6.21,6.085,6.18,169560.0
2022-05-16,6.195,6.23,6.125,6.18,105822.0
2022-05-17,6.315,6.36,6.245,6.35,83639.0
2022-05-18,6.285,6.32,6.1,6.12,120033.0
2022-05-19,6.08,6.12,6.035,6.09,123383.0
2022-05-20,6.19,6.19,5.98,6.12,135897.0
2022-05-24,6.215,6.26,6.125,6.235,104939.0
2022-05-25,6.27,6.325,6.215,6.3,111907.0
2022-05-26,6.34,6.41,6.305,6.39,121592.0
2022-05-27,6.44,6.505,6.41,6.5,229604.0
2022-05-30,6.58,6.585,6.515,6.58,88168.0
2022-05-31,6.495,6.535,6.38,6.45,92307.0
2022-06-01,6.5,6.515,6.335,6.38,102362.0
2022-06-02,6.405,6.48,6.325,6.48,83397.0
2022-06-03,6.445,6.445,6.39,6.39,132322.0
2022-06-06,6.465,6.48,6.38,6.395,94151.0
2022-06-07,6.37,6.45,6.345,6.45,141813.0
2022-06-08,6.44,6.445,6.34,6.36,116692.0
2022-06-09,6.34,6.36,6.2,6.2,263190.0
2022-06-10,6.15,6.16,6.01,6.02,324508.0
2022-06-13,5.895,5.895,5.76,5.795,308599.0
2022-06-14,5.81,5.97,5.735,5.97,191992.0
2022-06-15,5.86,5.905,5.71,5.825,270566.0
2022-06-16,5.67,5.69,5.585,5.6,186508.0
2022-06-17,5.6,5.705,5.595,5.64,144372.0
2022-06-20,5.705,5.74,5.665,5.74,58632.0
2022-06-21,5.77,5.81,5.755,5.78,75554.0
2022-06-22,5.74,5.85,5.705,5.805,115794.0
2022-06-23,5.845,5.845,5.745,5.825,54896.0
2022-06-24,5.9,6.02,5.865,6.02,123161.0
2022-06-27,6.025,6.035,5.965,5.99,241650.0
2022-06-28,6.005,6.085,5.915,5.92,136027.0
2022-06-29,5.965,5.965,5.885,5.92,92236.0
2022-06-30,5.875,5.9,5.79,5.835,84359.0
2022-07-04,5.895,5.945,5.885,5.93,69456.0
2022-07-05,5.945,5.945,5.76,5.91,121936.0
2022-07-06,5.91,5.945,5.86,5.92,102611.0
2022-07-07,5.95,6.015,5.93,6.005,30451.0
2022-07-08,6.0,6.03,5.95,6.0,94601.0
2022-07-11,5.99,5.99,5.93,5.95,91717.0
2022-07-12,5.955,5.985,5.885,5.91,90463.0
2022-07-13,5.85,5.9,5.8,5.875,144619.0
2022-07-14,5.81,5.985,5.705,5.985,209477.0
2022-07-15,5.93,5.985,5.88,5.985,130580.0
2022-07-18,6.055,6.055,5.915,5.945,173273.0
2022-07-19,6.02,6.105,5.945,6.105,97816.0
2022-07-20,6.12,6.12,6.055,6.1,131282.0
2022-07-21,6.075,6.145,6.04,6.145,136044.0
2022-07-22,6.155,6.16,6.05,6.09,132263.0
2022-07-25,6.135,6.14,6.085,6.14,160984.0
2022-07-26,6.125,6.135,6.05,6.1,149664.0
2022-07-27,6.145,6.21,6.105,6.205,164112.0
2022-07-28,6.205,6.28,6.12,6.28,117855.0
2022-07-29,6.28,6.29,6.21,6.26,141293.0
2022-08-02,6.255,6.405,6.205,6.32,281098.0
2022-08-03,6.295,6.415,6.22,6.275,285531.0
2022-08-04,6.28,6.305,6.235,6.245,207611.0
2022-08-05,6.22,6.27,6.185,6.27,86951.0
2022-08-08,6.29,6.305,6.235,6.26,114309.0
2022-08-09,6.255,6.26,6.22,6.245,146862.0
2022-08-10,6.345,6.36,6.29,6.36,99301.0
2022-08-11,6.43,6.43,6.365,6.375,122249.0
2022-08-12,6.415,6.465,6.395,6.465,127964.0
2022-08-15,6.46,6.48,6.415,6.475,229384.0
2022-08-16,6.46,6.53,6.46,6.5,196877.0
2022-08-17,6.465,6.48,6.425,6.445,199649.0
2022-08-18,6.455,6.48,6.43,6.465,89666.0
2022-08-19,6.445,6.455,6.405,6.425,73915.0
2022-08-22,6.355,6.365,6.27,6.28,270425.0
2022-08-23,6.295,6.31,6.255,6.26,110927.0
2022-08-24,6.275,6.28,6.235,6.27,68539.0
2022-08-25,6.305,6.34,6.255,6.34,154617.0
2022-08-26,6.375,6.375,6.14,6.145,304803.0
2022-08-29,6.11,6.15,6.075,6.105,126995.0
2022-08-30,6.14,6.14,6.005,6.035,241734.0
2022-08-31,6.06,6.06,5.97,5.97,144039.0
2022-09-01,5.95,5.985,5.875,5.985,152528.0
2022-09-02,6.04,6.085,5.905,5.935,165503.0
2022-09-06,5.985,6.01,5.86,5.885,224580.0
2022-09-07,5.905,6.005,5.875,5.99,90482.0
2022-09-08,5.97,6.075,5.935,6.075,75498.0
2022-09-09,6.155,6.185,6.075,6.175,86011.0
2022-09-12,6.215,6.265,6.19,6.25,119102.0
2022-09-13,6.115,6.125,5.975,6.0,194493.0
2022-09-14,6.02,6.055,5.955,6.01,126317.0
2022-09-15,5.99,6.035,5.95,5.96,129418.0
2022-09-16,5.925,5.94,5.86,5.925,195917.0
2022-09-19,5.905,5.97,5.86,5.97,195027.0
2022-09-20,5.96,5.97,5.82,5.86,334477.0
2022-09-21,5.9,5.94,5.77,5.77,148058.0
2022-09-22,5.8,5.805,5.705,5.72,270822.0
2022-09-23,5.685,5.685,5.51,5.595,327496.0
2022-09-26,5.575,5.575,5.455,5.49,175754.0
2022-09-27,5.55,5.575,5.42,5.455,234520.0
2022-09-28,5.49,5.59,5.44,5.57,90864.0
2022-09-29,5.52,5.52,5.405,5.46,176587.0
2022-09-30,5.47,5.505,5.38,5.39,100411.0
2022-10-03,5.455,5.59,5.42,5.555,111836.0
2022-10-04,5.67,5.745,5.6,5.745,120912.0
2022-10-05,5.68,5.73,5.615,5.695,91811.0
2022-10-06,5.695,5.695,5.565,5.575,180923.0
2022-10-07,5.55,5.55,5.395,5.435,179696.0
2022-10-11,5.39,5.41,5.295,5.315,286092.0
2022-10-12,5.31,5.355,5.28,5.29,68145.0
2022-10-13,5.21,5.525,5.165,5.505,152909.0
2022-10-14,5.51,5.57,5.39,5.39,127868.0
2022-10-17,5.505,5.565,5.475,5.555,175078.0
2022-10-18,5.695,5.695,5.55,5.605,203847.0
2022-10-19,5.59,5.6,5.5,5.54,131690.0
2022-10-20,5.565,5.6,5.45,5.46,105412.0
2022-10-21,5.5,5.615,5.445,5.605,100629.0
2022-10-24,5.655,5.705,5.605,5.685,103028.0
2022-10-25,5.7,5.78,5.685,5.78,94787.0
2022-10-26,5.77,5.85,5.76,5.785,156493.0
2022-10-27,5.845,5.86,5.765,5.77,146184.0
2022-10-28,5.795,5.905,5.795,5.89,70291.0
2022-10-31,5.895,5.895,5.855,5.88,92243.0
2022-11-01,5.94,5.94,5.855,5.89,100934.0
2022-11-02,5.895,5.955,5.775,5.78,130495.0
2022-11-03,5.705,5.73,5.665,5.7,141716.0
2022-11-04,5.795,5.825,5.705,5.795,147652.0
2022-11-07,5.83,5.855,5.795,5.845,131779.0
2022-11-08,5.89,5.925,5.825,5.88,103653.0
2022-11-09,5.87,5.875,5.775,5.78,151842.0
2022-11-10,5.97,6.055,5.95,6.055,225230.0
2022-11-11,6.08,6.08,6.015,6.07,104849.0
2022-11-14,6.08,6.1,6.015,6.035,133395.0
2022-11-15,6.095,6.125,6.015,6.055,128338.0
2022-11-16,6.065,6.07,6.03,6.035,73164.0
2022-11-17,5.985,6.015,5.94,6.015,83690.0
2022-11-18,6.085,6.085,6.02,6.05,49311.0
2022-11-21,6.05,6.065,6.03,6.055,141553.0
2022-11-22,6.095,6.14,6.08,6.14,101075.0
2022-11-23,6.15,6.16,6.115,6.16,128126.0
2022-11-24,6.195,6.21,6.175,6.21,58018.0
2022-11-25,6.205,6.205,6.17,6.205,157449.0
2022-11-28,6.175,6.18,6.065,6.085,164194.0
2022-11-29,6.1,6.1,6.06,6.095,109959.0
2022-11-30,6.095,6.25,6.05,6.25,162657.0
2022-12-01,6.28,6.285,6.22,6.25,125773.0
2022-12-02,6.205,6.235,6.16,6.21,193854.0
2022-12-05,6.185,6.195,6.08,6.085,164002.0
2022-12-06,6.11,6.115,5.975,6.02,156302.0
2022-12-07,6.02,6.045,5.99,6.015,101531.0
2022-12-08,6.035,6.07,6.005,6.03,175393.0
2022-12-09,6.045,6.07,6.005,6.03,134454.0
2022-12-12,6.045,6.115,6.015,6.115,142978.0
2022-12-13,6.285,6.285,6.095,6.145,133035.0
2022-12-14,6.14,6.17,6.06,6.085,134874.0
2022-12-15,6.05,6.05,5.895,5.94,319085.0
2022-12-16,5.91,5.91,5.805,5.845,243953.0
2022-12-19,5.86,5.86,5.755,5.785,173989.0
2022-12-20,5.755,5.835,5.755,5.81,78888.0
2022-12-21,5.865,5.925,5.845,5.895,97513.0
2022-12-22,5.865,5.865,5.755,5.86,347824.0
2022-12-23,5.845,5.89,5.82,5.88,176211.0
2022-12-28,5.88,5.905,5.815,5.83,157922.0
2022-12-29,5.845,5.92,5.825,5.91,68495.0
2022-12-30,5.855,5.91,5.84,5.88,97111.0
2023-01-03,5.95,5.98,5.875,5.92,88796.0
2023-01-04,5.95,6.01,5.925,5.965,120237.0
2023-01-05,5.97,5.995,5.905,5.91,106918.0
2023-01-06,5.97,6.06,5.91,6.055,129584.0
2023-01-09,6.07,6.11,6.03,6.045,149479.0
2023-01-10,6.075,6.09,6.025,6.085,153123.0
2023-01-11,6.125,6.15,6.07,6.135,134044.0
2023-01-12,6.17,6.195,6.105,6.165,136541.0
2023-01-13,6.15,6.2,6.09,6.195,166818.0
2023-01-16,6.225,6.395,6.2,6.27,584108.0
2023-01-17,6.23,6.24,6.18,6.195,263635.0
2023-01-18,6.23,6.23,6.095,6.095,288770.0
2023-01-19,6.09,6.105,6.045,6.075,271428.0
2023-01-20,6.11,6.165,6.06,6.165,100452.0
2023-01-23,6.195,6.245,6.14,6.23,193026.0
2023-01-24,6.215,6.225,6.18,6.2,232852.0
2023-01-25,6.155,6.225,6.135,6.225,184048.0
2023-01-26,6.275,6.275,6.2,6.27,207207.0
2023-01-27,6.27,6.29,6.23,6.26,362937.0
2023-01-30,6.245,6.255,6.195,6.21,131758.0
2023-01-31,6.24,6.275,6.2,6.275,101205.0
2023-02-01,6.245,6.375,6.23,6.375,155898.0
2023-02-02,6.375,6.395,6.33,6.375,212449.0
2023-02-03,6.365,6.39,6.33,6.35,201433.0
2023-02-06,6.345,6.345,6.285,6.305,115874.0
2023-02-07,6.32,6.375,6.275,6.36,159826.0
2023-02-08,6.36,6.375,6.3,6.315,136032.0
2023-02-09,6.35,6.36,6.23,6.255,149301.0
2023-02-10,6.255,6.285,6.23,6.275,92422.0
2023-02-13,6.3,6.345,6.275,6.345,97350.0
2023-02-14,6.35,6.39,6.3,6.36,158726.0
2023-02-15,6.35,6.35,6.3,6.345,130160.0
2023-02-16,6.32,6.345,6.275,6.29,169064.0
2023-02-17,6.285,6.315,6.245,6.305,136453.0
2023-02-21,6.285,6.29,6.15,6.17,371727.0
2023-02-22,6.185,6.185,6.11,6.12,215850.0
2023-02-23,6.21,6.21,6.11,6.18,246105.0
2023-02-24,6.14,6.15,6.075,6.135,220469.0
2023-02-27,6.22,6.22,6.12,6.205,166028.0
2023-02-28,6.165,6.165,6.105,6.105,175799.0
2023-03-01,6.105,6.11,6.06,6.095,122616.0
2023-03-02,6.075,6.125,6.05,6.12,167287.0
2023-03-03,6.155,6.22,6.12,6.22,203026.0
2023-03-06,6.22,6.255,6.21,6.21,126808.0
2023-03-07,6.235,6.24,6.09,6.105,207734.0
2023-03-08,6.12,6.12,6.075,6.095,117164.0
2023-03-09,6.105,6.105,5.93,5.94,360991.0
2023-03-10,5.96,5.975,5.795,5.84,422578.0
2023-03-13,5.77,5.795,5.63,5.71,464904.0
2023-03-14,5.84,5.865,5.75,5.82,125542.0
2023-03-15,5.725,5.735,5.65,5.735,305511.0
2023-03-16,5.705,5.85,5.65,5.835,212612.0
2023-03-17,5.835,5.84,5.705,5.725,139542.0
2023-03-20,5.75,5.81,5.75,5.795,107208.0
2023-03-21,5.895,5.895,5.85,5.88,111141.0
2023-03-22,5.9,5.915,5.77,5.77,176251.0
2023-03-23,5.79,5.865,5.725,5.77,188941.0
2023-03-24,5.75,5.82,5.71,5.805,244477.0
2023-03-27,5.88,5.9,5.85,5.87,152975.0
2023-03-28,5.87,5.88,5.825,5.87,102951.0
2023-03-29,5.925,5.945,5.895,5.945,159152.0
2023-03-30,6.0,6.01,5.94,5.96,147759.0
2023-03-31,6.01,6.015,5.975,5.99,154515.0
2023-04-03,6.03,6.06,6.01,6.045,115515.0
2023-04-04,6.06,6.06,5.985,6.01,142472.0
2023-04-05,6.01,6.045,5.99,6.045,107718.0
2023-04-06,6.03,6.085,6.025,6.075,102864.0
2023-04-10,6.07,6.09,6.025,6.09,137939.0
2023-04-11,6.09,6.12,6.085,6.12,122680.0
2023-04-12,6.165,6.175,6.09,6.1,191853.0
2023-04-13,6.115,6.16,6.09,6.15,133700.0
2023-04-14,6.165,6.185,6.12,6.16,111100.0
2023-04-17,6.16,6.2,6.135,6.19,128249.0
2023-04-18,6.215,6.215,6.165,6.19,157246.0
2023-04-19,6.165,6.2,6.16,6.185,98521.0
2023-04-20,6.165,6.185,6.135,6.15,88612.0
2023-04-21,6.175,6.175,6.13,6.15,125333.0
2023-04-24,6.16,6.165,6.13,6.145,83203.0
2023-04-25,6.13,6.135,6.045,6.045,203553.0
2023-04-26,6.075,6.085,6.0,6.015,170530.0
2023-04-27,6.055,6.115,6.04,6.1,107335.0
2023-04-28,6.115,6.16,6.075,6.16,73217.0
2023-05-01,6.17,6.185,6.145,6.155,84714.0
2023-05-02,6.145,6.145,5.995,6.045,211698.0
2023-05-03,6.075,6.14,6.0,6.0,93815.0
2023-05-04,5.975,6.055,5.885,5.925,181590.0
2023-05-05,5.97,6.055,5.96,6.04,82551.0
2023-05-08,6.055,6.075,6.03,6.045,81490.0
2023-05-09,6.025,6.045,6.0,6.03,90795.0
2023-05-10,6.055,6.155,5.96,6.085,425627.0
2023-05-11,6.01,6.04,5.955,5.995,116151.0
2023-05-12,6.0,6.04,5.94,5.975,115506.0
2023-05-15,5.995,6.025,5.97,6.015,82145.0
2023-05-16,6.015,6.015,5.955,5.955,140854.0
2023-05-17,6.0,6.045,5.96,6.045,58943.0
2023-05-18,6.04,6.06,6.0,6.06,71626.0
2023-05-19,6.085,6.095,6.03,6.055,138255.0
2023-05-23,6.06,6.085,6.015,6.015,137511.0
2023-05-24,6.0,6.0,5.94,5.955,124693.0
2023-05-25,6.0,6.01,5.925,5.96,120586.0
2023-05-26,5.985,6.03,5.955,6.025,104217.0
2023-05-29,6.045,6.18,6.03,6.085,141612.0
2023-05-30,6.06,6.095,5.985,6.0,94632.0
2023-05-31,5.975,5.985,5.93,5.97,95473.0
2023-06-01,5.955,6.03,5.94,6.01,66587.0
2023-06-02,6.03,6.13,6.03,6.125,88982.0
2023-06-05,6.15,6.15,6.095,6.11,86824.0
2023-06-06,6.11,6.15,6.11,6.15,81355.0
2023-06-07,6.165,6.165,6.115,6.13,85396.0
2023-06-08,6.13,6.18,6.11,6.18,162253.0
2023-06-09,6.17,6.18,6.14,6.15,113042.0
2023-06-12,6.155,6.185,6.14,6.185,132221.0
2023-06-13,6.215,6.225,6.185,6.21,74086.0
2023-06-14,6.225,6.235,6.165,6.225,184042.0
2023-06-15,6.2,6.27,6.185,6.255,82908.0
2023-06-16,6.27,6.285,6.25,6.25,84770.0
2023-06-19,6.255,6.265,6.195,6.225,69462.0
2023-06-20,6.24,6.25,6.15,6.185,147534.0
2023-06-21,6.18,6.185,6.15,6.155,150039.0
2023-06-22,6.15,6.155,6.095,6.14,146050.0
2023-06-23,6.125,6.125,6.04,6.055,187999.0
2023-06-26,6.055,6.08,6.045,6.06,71313.0
2023-06-27,6.085,6.14,6.055,6.125,94400.0
2023-06-28,6.125,6.17,6.095,6.125,103181.0
2023-06-29,6.15,6.17,6.115,6.17,117146.0
2023-06-30,6.22,6.25,6.205,6.24,134573.0
2023-07-04,6.26,6.29,6.225,6.29,106513.0
2023-07-05,6.22,6.25,6.205,6.22,79096.0
2023-07-06,6.18,6.185,6.11,6.15,142782.0
2023-07-07,6.135,6.21,6.125,6.165,121123.0
2023-07-10,6.165,6.205,6.155,6.17,78877.0
2023-07-11,6.195,6.235,6.185,6.235,135675.0
2023-07-12,6.265,6.295,6.265,6.265,200784.0
2023-07-13,6.28,6.32,6.265,6.305,170083.0
2023-07-14,6.32,6.335,6.29,6.295,95719.0
2023-07-17,6.295,6.32,6.28,6.295,89290.0
2023-07-18,6.305,6.375,6.295,6.375,116497.0
2023-07-19,6.385,6.43,6.375,6.415,128256.0
2023-07-20,6.4,6.445,6.4,6.43,116324.0
2023-07-21,6.44,6.475,6.42,6.47,183210.0
2023-07-24,6.485,6.495,6.46,6.485,158639.0
2023-07-25,6.475,6.495,6.46,6.46,238172.0
2023-07-26,6.46,6.495,6.455,6.475,128692.0
2023-07-27,6.525,6.53,6.42,6.44,146812.0
2023-07-28,6.535,6.555,6.455,6.48,70473.0
2023-07-31,6.51,6.525,6.46,6.495,118326.0
2023-08-01,6.46,6.495,6.425,6.445,100144.0
2023-08-02,6.415,6.415,6.335,6.345,144976.0
2023-08-03,6.335,6.36,6.275,6.305,115811.0
2023-08-04,6.345,6.365,6.275,6.29,88800.0
2023-08-08,6.275,6.345,6.255,6.335,72226.0
2023-08-09,6.35,6.35,6.28,6.305,124737.0
2023-08-10,6.35,6.385,6.295,6.31,137456.0
2023-08-11,6.295,6.32,6.275,6.32,132806.0
2023-08-14,6.32,6.32,6.255,6.295,343756.0
2023-08-15,6.275,6.295,6.18,6.185,199720.0
2023-08-16,6.185,6.195,6.145,6.155,136544.0
2023-08-17,6.18,6.18,6.09,6.105,164924.0
2023-08-18,6.07,6.1,6.045,6.07,103018.0
2023-08-21,6.075,6.115,6.045,6.09,116287.0
2023-08-22,6.1,6.115,6.05,6.05,104214.0
2023-08-23,6.045,6.115,6.035,6.105,142903.0
2023-08-24,6.125,6.14,6.045,6.045,131699.0
2023-08-25,6.09,6.1,6.03,6.085,83466.0
2023-08-28,6.1,6.145,6.09,6.145,99445.0
2023-08-29,6.145,6.24,6.13,6.235,102162.0
2023-08-30,6.265,6.265,6.21,6.225,42164.0
2023-08-31,6.235,6.25,6.2,6.2,44663.0
2023-09-01,6.235,6.26,6.21,6.225,80778.0
2023-09-05,6.225,6.235,6.18,6.185,141895.0
2023-09-06,6.185,6.185,6.105,6.12,119386.0
2023-09-07,6.13,6.145,6.09,6.115,53198.0
2023-09-08,6.12,6.145,6.105,6.14,87482.0
2023-09-11,6.18,6.195,6.145,6.16,76994.0
2023-09-12,6.145,6.2,6.145,6.18,53185.0
2023-09-13,6.185,6.185,6.14,6.155,55852.0
2023-09-14,6.16,6.24,6.16,6.235,184911.0
2023-09-15,6.225,6.235,6.185,6.185,83948.0
2023-09-18,6.17,6.21,6.155,6.17,96504.0
2023-09-19,6.17,6.185,6.12,6.155,81031.0
2023-09-20,6.185,6.2,6.14,6.14,211233.0
2023-09-21,6.105,6.105,6.02,6.02,190393.0
2023-09-22,6.05,6.05,5.995,5.995,124068.0
2023-09-25,5.995,6.01,5.97,6.01,260886.0
2023-09-26,6.005,6.005,5.9,5.905,105540.0
2023-09-27,5.955,5.965,5.85,5.9,109997.0
2023-09-28,5.915,5.955,5.85,5.95,81705.0
2023-09-29,5.995,6.02,5.9,5.925,40674.0
2023-10-02,5.925,5.925,5.805,5.835,84489.0
2023-10-03,5.81,5.81,5.715,5.73,164948.0
2023-10-04,5.745,5.79,5.705,5.79,87959.0
2023-10-05,5.795,5.82,5.755,5.81,300471.0
2023-10-06,5.765,5.89,5.73,5.87,78904.0
2023-10-10,5.9,5.995,5.87,5.955,70408.0
2023-10-11,5.98,5.99,5.93,5.975,51779.0
2023-10-12,5.99,5.99,5.87,5.9,66132.0
2023-10-13,5.925,5.975,5.85,5.86,97153.0
2023-10-16,5.875,5.95,5.87,5.93,170387.0
2023-10-17,5.93,5.99,5.91,5.95,42490.0
2023-10-18,5.95,5.955,5.835,5.845,120994.0
2023-10-19,5.835,5.875,5.79,5.795,115622.0
2023-10-20,5.78,5.795,5.69,5.69,93784.0
2023-10-23,5.665,5.73,5.625,5.665,116086.0
2023-10-24,5.69,5.725,5.685,5.715,53436.0
2023-10-25,5.705,5.715,5.625,5.645,123880.0
2023-10-26,5.635,5.665,5.61,5.61,105067.0
2023-10-27,5.635,5.67,5.53,5.555,135333.0
2023-10-30,5.59,5.635,5.57,5.63,115106.0
2023-10-31,5.655,5.66,5.605,5.655,55059.0
2023-11-01,5.66,5.72,5.655,5.7,54144.0
2023-11-02,5.76,5.865,5.735,5.855,115956.0
2023-11-03,5.905,5.975,5.905,5.955,111831.0
2023-11-06,5.97,5.975,5.92,5.935,89376.0
2023-11-07,5.945,5.96,5.92,5.945,70177.0
2023-11-08,5.96,5.97,5.92,5.945,43972.0
2023-11-09,5.97,5.97,5.89,5.89,53426.0
2023-11-10,5.89,5.96,5.865,5.96,80540.0
2023-11-13,5.96,5.975,5.93,5.945,38248.0
2023-11-14,6.035,6.115,6.025,6.09,263625.0
2023-11-15,6.125,6.155,6.115,6.125,72235.0
2023-11-16,6.09,6.13,6.09,6.115,131507.0
2023-11-17,6.115,6.165,6.115,6.15,132419.0
2023-11-20,6.165,6.205,6.14,6.19,269312.0
2023-11-21,6.155,6.205,6.15,6.165,55824.0
2023-11-22,6.165,6.215,6.165,6.205,39697.0
2023-11-23,6.215,6.215,6.19,6.205,15931.0
2023-11-24,6.205,6.22,6.19,6.215,71545.0
2023-11-27,6.205,6.215,6.18,6.195,54723.0
2023-11-28,6.19,6.205,6.165,6.19,91758.0
2023-11-29,6.23,6.24,6.205,6.205,86761.0
2023-11-30,6.215,6.245,6.205,6.245,81160.0
2023-12-01,6.265,6.345,6.245,6.335,76485.0
2023-12-04,6.29,6.345,6.29,6.33,93590.0
2023-12-05,6.32,6.335,6.305,6.31,49222.0
2023-12-06,6.355,6.38,6.32,6.32,83183.0
2023-12-07,6.33,6.385,6.33,6.385,74827.0
2023-12-08,6.385,6.41,6.36,6.41,142848.0
2023-12-11,6.395,6.435,6.395,6.435,106588.0
2023-12-12,6.42,6.425,6.4,6.425,81216.0
2023-12-13,6.425,6.54,6.41,6.535,172796.0
2023-12-14,6.55,6.625,6.55,6.615,177377.0
2023-12-15,6.59,6.59,6.54,6.565,74796.0
2023-12-18,6.575,6.585,6.55,6.55,68176.0
2023-12-19,6.565,6.605,6.565,6.6,148466.0
2023-12-20,6.6,6.615,6.5,6.51,97887.0
2023-12-21,6.535,6.585,6.535,6.585,58718.0
2023-12-22,6.575,6.615,6.575,6.6,108932.0
2023-12-27,6.605,6.63,6.59,6.625,101897.0
2023-12-28,6.675,6.675,6.615,6.635,105053.0
2023-12-29,6.635,6.64,6.59,6.635,85891.0
2024-01-02,6.575,6.65,6.575,6.635,103287.0
2024-01-03,6.61,6.615,6.55,6.575,130401.0
2024-01-04,6.585,6.635,6.575,6.59,65360.0
2024-01-05,6.6,6.65,6.585,6.625,80402.0
2024-01-08,6.635,6.7,6.625,6.69,109555.0
2024-01-09,6.68,6.68,6.65,6.68,113160.0
2024-01-10,6.69,6.7,6.66,6.675,195635.0
2024-01-11,6.7,6.7,6.6,6.65,107584.0
2024-01-12,6.68,6.69,6.615,6.635,100154.0
2024-01-15,6.64,6.65,6.615,6.64,73067.0
2024-01-16,6.64,6.64,6.565,6.61,164914.0
2024-01-17,6.585,6.59,6.51,6.56,119979.0
2024-01-18,6.565,6.59,6.525,6.59,76844.0
2024-01-19,6.585,6.665,6.565,6.66,100262.0
2024-01-22,6.675,6.715,6.665,6.68,146091.0
2024-01-23,6.7,6.7,6.675,6.69,77516.0
2024-01-24,6.705,6.74,6.69,6.7,106986.0
2024-01-25,6.7,6.75,6.69,6.75,55295.0
2024-01-26,6.75,6.765,6.73,6.75,105576.0
2024-01-29,6.765,6.79,6.73,6.78,87798.0
2024-01-30,6.8,6.84,6.755,6.79,80472.0
2024-01-31,6.815,6.825,6.69,6.7,127727.0
2024-02-01,6.75,6.755,6.655,6.75,115729.0
2024-02-02,6.715,6.765,6.675,6.75,83262.0
2024-02-05,6.715,6.74,6.65,6.69,90751.0
2024-02-06,6.675,6.73,6.675,6.705,40039.0
2024-02-07,6.755,6.755,6.69,6.715,141130.0
2024-02-08,6.75,6.755,6.665,6.715,111961.0
2024-02-09,6.725,6.73,6.675,6.705,75983.0
2024-02-12,6.675,6.755,6.665,6.74,160500.0
2024-02-13,6.7,6.705,6.555,6.615,249456.0
2024-02-14,6.675,6.675,6.625,6.665,100423.0
2024-02-15,6.675,6.755,6.665,6.75,99037.0
2024-02-16,6.755,6.765,6.705,6.73,101320.0
2024-02-20,6.73,6.74,6.7,6.715,160284.0
2024-02-21,6.725,6.74,6.69,6.725,57817.0
2024-02-22,6.775,6.83,6.765,6.805,157495.0
2024-02-23,6.83,6.84,6.8,6.84,121002.0
2024-02-26,6.84,6.85,6.775,6.775,108414.0
2024-02-27,6.815,6.815,6.78,6.815,73899.0
2024-02-28,6.79,6.84,6.785,6.79,37909.0
2024-02-29,6.84,6.85,6.8,6.835,82543.0
2024-03-01,6.835,6.86,6.79,6.85,89839.0
2024-03-04,6.825,6.885,6.815,6.865,104341.0
2024-03-05,6.875,6.875,6.835,6.85,62418.0
2024-03-06,6.89,6.91,6.865,6.91,126004.0
2024-03-07,6.915,6.935,6.91,6.925,126478.0
2024-03-08,6.945,6.96,6.915,6.925,182418.0
2024-03-11,6.91,6.935,6.885,6.935,170412.0
2024-03-12,6.935,6.96,6.91,6.96,125425.0
2024-03-13,6.97,6.975,6.935,6.95,89252.0
2024-03-14,6.96,6.97,6.86,6.9,165341.0
2024-03-15,6.91,6.945,6.85,6.865,121271.0
2024-03-18,6.89,6.91,6.875,6.89,99963.0
2024-03-19,6.86,6.915,6.85,6.915,80555.0
2024-03-20,6.9,6.985,6.9,6.975,76113.0
2024-03-21,6.985,7.05,6.975,7.025,116095.0
2024-03-22,7.05,7.06,6.995,7.0,76318.0
2024-03-25,6.985,6.995,6.97,6.985,99481.0
2024-03-26,7.0,7.0,6.985,6.985,86785.0
2024-03-27,7.02,7.06,7.0,7.06,111167.0
2024-03-28,7.055,7.095,7.055,7.09,114074.0
2024-04-01,7.08,7.08,7.03,7.06,81475.0
2024-04-02,7.03,7.03,6.97,6.985,65286.0
2024-04-03,6.985,7.01,6.97,6.985,93992.0
2024-04-04,7.01,7.055,6.915,6.925,129049.0
2024-04-05,6.95,6.995,6.915,6.975,101890.0
2024-04-08,6.975,7.02,6.97,6.995,92949.0
2024-04-09,7.0,7.03,6.95,7.03,115700.0
2024-04-10,6.97,6.975,6.865,6.91,220757.0
2024-04-11,6.935,6.945,6.85,6.925,126298.0
2024-04-12,6.885,6.885,6.78,6.805,240387.0
2024-04-15,6.86,6.89,6.72,6.755,152589.0
2024-04-16,6.75,6.765,6.695,6.72,134258.0
2024-04-17,6.765,6.775,6.695,6.73,105706.0
2024-04-18,6.73,6.78,6.705,6.73,44213.0
2024-04-19,6.72,6.765,6.72,6.73,75793.0
2024-04-22,6.755,6.865,6.755,6.835,96982.0
2024-04-23,6.865,6.915,6.84,6.9,88031.0
2024-04-24,6.925,6.935,6.885,6.935,103082.0
2024-04-25,6.89,6.915,6.835,6.91,79994.0
2024-04-26,6.915,6.945,6.91,6.93,92389.0
2024-04-29,6.96,6.97,6.91,6.95,68017.0
2024-04-30,6.91,6.92,6.83,6.85,68795.0
2024-05-01,6.85,6.925,6.815,6.85,115177.0
2024-05-02,6.91,6.91,6.84,6.91,81391.0
2024-05-03,6.935,6.995,6.935,6.97,56796.0
2024-05-06,7.01,7.02,6.97,7.02,117199.0
2024-05-07,7.02,7.065,7.02,7.045,62990.0
2024-05-08,7.03,7.07,7.02,7.065,114851.0
2024-05-09,7.045,7.115,7.045,7.115,149207.0
2024-05-10,7.125,7.14,7.1,7.13,107210.0
2024-05-13,7.13,7.16,7.125,7.14,139499.0
2024-05-14,7.16,7.165,7.14,7.16,98856.0
2024-05-15,7.165,7.22,7.165,7.22,234556.0
2024-05-16,7.22,7.25,7.21,7.225,126430.0
2024-05-17,7.22,7.235,7.21,7.225,79036.0
2024-05-21,7.225,7.26,7.225,7.26,162146.0
2024-05-22,7.25,7.25,7.185,7.19,100166.0
2024-05-23,7.25,7.26,7.09,7.1,140110.0
2024-05-24,7.105,7.15,7.105,7.125,75060.0
2024-05-27,7.125,7.165,7.115,7.125,136791.0
2024-05-28,7.16,7.165,7.065,7.09,195299.0
2024-05-29,7.065,7.065,6.98,6.995,122091.0
2024-05-30,6.985,6.995,6.96,6.98,139441.0
2024-05-31,6.995,7.075,6.97,7.075,130415.0
2024-06-03,7.08,7.09,6.995,7.055,97376.0
2024-06-04,6.995,7.08,6.995,7.075,53082.0
2024-06-05,7.1,7.115,7.065,7.115,65773.0
2024-06-06,7.125,7.145,7.1,7.11,92094.0
2024-06-07,7.1,7.125,7.075,7.1,74800.0
2024-06-10,7.065,7.115,7.055,7.11,88949.0
2024-06-11,7.05,7.1,7.03,7.065,41237.0
2024-06-12,7.115,7.15,7.09,7.09,235477.0
2024-06-13,7.09,7.11,7.04,7.075,53264.0
2024-06-14,7.065,7.075,6.995,7.05,117153.0
2024-06-17,7.02,7.09,7.005,7.075,150179.0
2024-06-18,7.055,7.125,7.055,7.115,117282.0
2024-06-19,7.1,7.135,7.08,7.135,56856.0
2024-06-20,7.1,7.145,7.1,7.115,93443.0
2024-06-21,7.115,7.135,7.1,7.11,39104.0
2024-06-24,7.115,7.195,7.11,7.17,118919.0
2024-06-25,7.195,7.195,7.145,7.175,60948.0
2024-06-26,7.17,7.17,7.115,7.145,56970.0
2024-06-27,7.16,7.17,7.135,7.16,108765.0
2024-06-28,7.215,7.215,7.15,7.16,82157.0
2024-07-02,7.17,7.18,7.135,7.18,125707.0
2024-07-03,7.185,7.23,7.185,7.205,28429.0
2024-07-04,7.205,7.23,7.18,7.22,75823.0
2024-07-05,7.24,7.24,7.17,7.195,68940.0
2024-07-08,7.22,7.23,7.18,7.195,86109.0
2024-07-09,7.205,7.24,7.185,7.215,88171.0
2024-07-10,7.22,7.275,7.215,7.275,157393.0
2024-07-11,7.275,7.315,7.24,7.31,89563.0
2024-07-12,7.31,7.38,7.275,7.335,170684.0
2024-07-15,7.36,7.395,7.345,7.37,101999.0
2024-07-16,7.385,7.465,7.38,7.465,135189.0
2024-07-17,7.42,7.475,7.405,7.44,156639.0
2024-07-18,7.42,7.465,7.345,7.37,80811.0
2024-07-19,7.37,7.38,7.325,7.325,100685.0
2024-07-22,7.36,7.415,7.335,7.415,93417.0
2024-07-23,7.42,7.42,7.37,7.395,103115.0
2024-07-24,7.395,7.43,7.305,7.31,97889.0
2024-07-25,7.325,7.395,7.29,7.29,100754.0
2024-07-26,7.325,7.405,7.325,7.385,95786.0
2024-07-29,7.405,7.42,7.36,7.38,95021.0
2024-07-30,7.415,7.43,7.35,7.385,88424.0
2024-07-31,7.45,7.46,7.41,7.425,68925.0
2024-08-01,7.445,7.45,7.27,7.345,137869.0
2024-08-02,7.215,7.34,7.09,7.17,276551.0
2024-08-06,7.005,7.145,6.97,7.05,237146.0
2024-08-07,7.16,7.16,6.995,7.015,140026.0
2024-08-08,7.02,7.155,7.015,7.135,79639.0
2024-08-09,7.155,7.205,7.12,7.195,76277.0
2024-08-12,7.205,7.215,7.155,7.18,87749.0
2024-08-13,7.205,7.27,7.17,7.27,70836.0
2024-08-14,7.27,7.305,7.24,7.305,46667.0
2024-08-15,7.32,7.41,7.31,7.4,107263.0
2024-08-16,7.365,7.425,7.34,7.415,92438.0
2024-08-19,7.425,7.48,7.38,7.47,210793.0
2024-08-20,7.445,7.485,7.445,7.45,79461.0
2024-08-21,7.48,7.48,7.445,7.48,49704.0
2024-08-22,7.48,7.495,7.435,7.45,123513.0
2024-08-23,7.47,7.55,7.45,7.53,76259.0
2024-08-26,7.56,7.56,7.515,7.53,75428.0
2024-08-27,7.525,7.56,7.515,7.55,29998.0
2024-08-28,7.525,7.56,7.485,7.54,114538.0
2024-08-29,7.56,7.595,7.54,7.55,61892.0
2024-08-30,7.605,7.64,7.545,7.64,55005.0
2024-09-03,7.59,7.615,7.49,7.525,140169.0
2024-09-04,7.5,7.555,7.48,7.515,62054.0
2024-09-05,7.515,7.555,7.475,7.51,62842.0
2024-09-06,7.51,7.515,7.385,7.4,94579.0
2024-09-09,7.41,7.51,7.385,7.5,67632.0
2024-09-10,7.545,7.545,7.41,7.49,112506.0
2024-09-11,7.515,7.535,7.365,7.535,71912.0
2024-09-12,7.51,7.57,7.48,7.57,52936.0
2024-09-13,7.56,7.625,7.56,7.605,81810.0
2024-09-16,7.625,7.65,7.625,7.65,128152.0
2024-09-17,7.67,7.695,7.63,7.65,47885.0
2024-09-18,7.65,7.705,7.625,7.625,73296.0
2024-09-19,7.71,7.75,7.64,7.73,98547.0
2024-09-20,7.71,7.73,7.695,7.71,62142.0
2024-09-23,7.71,7.755,7.71,7.74,79460.0
2024-09-24,7.785,7.785,7.73,7.755,68701.0
2024-09-25,7.74,7.75,7.7,7.705,91917.0
2024-09-26,7.755,7.79,7.755,7.79,40264.0
2024-09-27,7.82,7.84,7.78,7.795,58265.0
2024-09-30,7.78,7.815,7.725,7.785,65028.0
2024-10-01,7.78,7.78,7.7,7.725,114664.0
2024-10-02,7.715,7.815,7.695,7.75,53628.0
2024-10-03,7.715,7.75,7.69,7.735,81685.0
2024-10-04,7.76,7.805,7.74,7.795,70904.0
2024-10-07,7.795,7.805,7.735,7.76,106314.0
2024-10-08,7.795,7.795,7.76,7.795,59901.0
2024-10-09,7.805,7.865,7.785,7.865,82118.0
2024-10-10,7.83,7.865,7.82,7.85,42477.0
2024-10-11,7.86,7.95,7.85,7.94,77307.0
2024-10-15,8.01,8.02,7.955,7.955,106024.0
2024-10-16,7.99,8.055,7.985,8.045,177729.0
2024-10-17,8.09,8.11,8.035,8.035,185340.0
2024-10-18,8.075,8.08,8.03,8.075,134697.0
2024-10-21,8.075,8.08,7.975,8.0,181132.0
2024-10-22,7.965,8.0,7.93,7.99,106233.0
2024-10-23,8.0,8.045,7.905,7.94,119464.0
2024-10-24,7.99,8.0,7.905,7.94,77377.0
2024-10-25,7.95,8.01,7.895,7.91,137647.0
2024-10-28,7.95,7.985,7.94,7.955,98395.0
2024-10-29,7.955,7.985,7.92,7.95,99704.0
2024-10-30,7.955,7.975,7.93,7.94,104631.0
2024-10-31,7.98,8.03,7.835,7.835,166146.0
2024-11-01,7.86,7.905,7.835,7.845,61887.0
2024-11-04,7.825,7.86,7.79,7.805,124269.0
2024-11-05,7.845,7.895,7.805,7.87,90921.0
2024-11-06,8.015,8.125,7.96,8.105,156612.0
2024-11-07,8.125,8.14,8.095,8.13,106732.0
2024-11-08,8.13,8.175,8.115,8.16,111558.0
2024-11-11,8.205,8.22,8.175,8.205,114161.0
2024-11-12,8.205,8.205,8.115,8.16,108180.0
2024-11-13,8.17,8.195,8.13,8.16,88300.0
2024-11-14,8.175,8.175,8.125,8.13,162301.0
2024-11-15,8.125,8.13,8.04,8.08,86129.0
2024-11-18,8.085,8.125,8.06,8.095,79868.0
2024-11-19,8.06,8.095,7.97,8.095,86511.0
2024-11-20,8.095,8.115,8.04,8.115,68801.0
2024-11-21,8.14,8.205,8.115,8.195,85641.0
2024-11-22,8.215,8.23,8.205,8.23,131308.0
2024-11-25,8.25,8.305,8.23,8.275,126861.0
2024-11-26,8.285,8.285,8.23,8.285,103081.0
2024-11-27,8.285,8.305,8.26,8.285,96753.0
2024-11-28,8.305,8.34,8.285,8.34,74841.0
2024-11-29,8.315,8.39,8.28,8.39,92647.0
2024-12-02,8.405,8.405,8.25,8.29,124670.0
2024-12-03,8.29,8.295,8.25,8.26,128181.0
2024-12-04,8.26,8.29,8.245,8.29,108962.0
2024-12-05,8.29,8.315,8.27,8.28,71069.0
2024-12-06,8.335,8.335,8.25,8.28,92174.0
2024-12-09,8.28,8.305,8.205,8.215,185451.0
2024-12-10,8.245,8.26,8.165,8.17,98282.0
2024-12-11,8.195,8.195,8.16,8.19,70995.0
2024-12-12,8.16,8.18,8.105,8.105,88486.0
2024-12-13,8.135,8.15,8.08,8.105,63844.0
2024-12-16,8.115,8.135,8.08,8.095,93730.0
2024-12-17,8.08,8.08,8.015,8.025,106312.0
2024-12-18,7.995,8.045,7.77,7.77,156389.0
2024-12-19,7.805,7.87,7.77,7.77,230648.0
2024-12-20,7.75,7.935,7.735,7.89,107959.0
2024-12-23,7.905,7.95,7.83,7.925,238144.0
2024-12-24,7.95,7.995,7.915,7.995,83810.0
2024-12-27,7.945,7.995,7.89,7.95,152784.0
2024-12-30,7.935,7.955,7.805,7.87,129376.0
2024-12-31,7.975,7.975,7.835,7.865,106632.0
2025-01-02,7.9,7.94,7.82,7.845,140626.0
2025-01-03,7.865,7.945,7.845,7.92,132358.0
2025-01-06,7.955,8.01,7.93,7.94,121175.0
2025-01-07,8.0,8.0,7.89,7.92,165555.0
2025-01-08,7.94,7.94,7.845,7.93,89611.0
2025-01-09,7.92,7.965,7.875,7.965,49541.0
2025-01-10,7.92,7.965,7.79,7.835,295862.0
2025-01-13,7.79,7.835,7.755,7.83,240818.0
2025-01-14,7.835,7.865,7.81,7.865,99075.0
2025-01-15,7.945,8.01,7.92,7.975,127117.0
2025-01-16,8.02,8.02,7.94,8.0,122429.0
2025-01-17,8.02,8.085,8.0,8.085,176683.0
2025-01-20,8.095,8.12,8.085,8.12,101303.0
2025-01-21,8.11,8.165,8.11,8.16,285505.0
2025-01-22,8.185,8.195,8.12,8.14,130759.0
2025-01-23,8.15,8.175,8.11,8.165,99082.0
2025-01-24,8.185,8.185,8.15,8.16,76351.0
2025-01-27,8.065,8.16,8.055,8.16,149579.0
2025-01-28,8.16,8.185,8.13,8.165,193246.0
2025-01-29,8.185,8.195,8.11,8.15,158195.0
2025-01-30,8.15,8.23,8.14,8.195,133713.0
2025-01-31,8.225,8.245,8.15,8.17,162319.0
2025-02-03,7.405,8.135,7.395,8.115,351739.0
2025-02-04,8.135,8.145,8.09,8.125,53253.0
2025-02-05,8.18,8.2,8.105,8.19,44881.0
2025-02-06,8.225,8.235,8.19,8.235,70337.0
2025-02-07,8.255,8.265,8.18,8.2,82331.0
2025-02-10,8.235,8.245,8.18,8.21,87363.0
2025-02-11,8.2,8.215,8.15,8.215,110856.0
2025-02-12,8.17,8.19,8.115,8.17,93536.0
2025-02-13,8.215,8.215,8.17,8.215,92252.0
2025-02-14,8.255,8.255,8.2,8.2,52354.0
2025-02-18,8.215,8.225,8.17,8.225,113232.0
2025-02-19,8.235,8.25,8.18,8.235,74872.0
2025-02-20,8.245,8.255,8.16,8.21,141310.0
2025-02-21,8.21,8.235,8.07,8.09,175483.0
2025-02-24,8.135,8.15,8.08,8.095,94801.0
2025-02-25,8.095,8.125,8.04,8.09,302186.0
2025-02-26,8.105,8.18,8.08,8.115,118001.0
2025-02-27,8.155,8.16,8.03,8.05,184539.0
2025-02-28,8.015,8.155,8.015,8.15,153675.0
2025-03-03,8.175,8.175,7.99,8.035,221362.0
2025-03-04,7.97,8.025,7.86,7.905,246760.0
2025-03-05,8.015,8.045,7.86,7.97,131094.0
2025-03-06,7.935,7.95,7.805,7.85,120687.0
2025-03-07,7.87,7.945,7.785,7.925,123777.0
2025-03-10,7.86,7.905,7.67,7.755,218452.0
2025-03-11,7.71,7.755,7.58,7.635,209987.0
2025-03-12,7.71,7.72,7.57,7.645,112739.0
2025-03-13,7.68,7.69,7.525,7.55,181453.0
2025-03-14,7.57,7.71,7.57,7.71,52687.0
2025-03-17,7.72,7.82,7.71,7.805,122134.0
2025-03-18,7.795,7.805,7.7,7.755,72594.0
2025-03-19,7.795,7.86,7.735,7.83,88547.0
2025-03-20,7.805,7.84,7.745,7.81,88273.0
2025-03-21,7.775,7.795,7.69,7.775,49971.0
2025-03-24,7.895,7.905,7.84,7.875,77182.0
2025-03-25,7.925,7.925,7.85,7.875,82985.0
2025-03-26,7.885,7.905,7.81,7.85,110194.0
2025-03-27,7.84,7.86,7.775,7.805,76591.0
2025-03-28,7.825,7.83,7.665,7.69,220465.0
2025-03-31,7.685,7.74,7.58,7.73,197213.0
2025-04-01,7.725,7.75,7.63,7.725,91743.0
2025-04-02,7.64,7.79,7.63,7.77,47232.0
2025-04-03,7.62,7.65,7.425,7.44,588234.0
2025-04-04,7.28,7.335,6.925,6.97,1091941.0
2025-04-07,6.595,7.11,6.545,6.905,556319.0
2025-04-08,7.13,7.175,6.65,6.745,417572.0
2025-04-09,6.68,7.355,6.615,7.355,606983.0
2025-04-10,7.175,7.185,6.84,7.065,269276.0
2025-04-11,7.0,7.17,6.94,7.15,151306.0
2025-04-14,7.28,7.3,7.15,7.235,163935.0
2025-04-15,7.215,7.315,7.205,7.26,89572.0
2025-04-16,7.245,7.29,7.11,7.175,166761.0
2025-04-17,7.215,7.26,7.16,7.205,129800.0
2025-04-21,7.195,7.205,6.96,7.055,284938.0
2025-04-22,7.085,7.215,7.065,7.185,139524.0
2025-04-23,7.33,7.405,7.255,7.3,160118.0
2025-04-24,7.32,7.395,7.26,7.395,114500.0
2025-04-25,7.385,7.415,7.335,7.415,200606.0
2025-04-28,7.43,7.46,7.385,7.44,268181.0
2025-04-29,7.4,7.495,7.4,7.49,92351.0
2025-04-30,7.455,7.51,7.35,7.51,75877.0
2025-05-01,7.51,7.585,7.49,7.51,84990.0
2025-05-02,7.595,7.625,7.54,7.615,255068.0
2025-05-05,7.595,7.635,7.575,7.595,80485.0
2025-05-06,7.57,7.585,7.53,7.55,68833.0
2025-05-07,7.605,7.605,7.55,7.585,86594.0
2025-05-08,7.645,7.68,7.585,7.625,128897.0
2025-05-09,7.67,7.69,7.595,7.605,99533.0
2025-05-12,7.805,7.825,7.74,7.795,109801.0
2025-05-13,7.805,7.825,7.76,7.785,118791.0
2025-05-14,7.805,7.815,7.73,7.75,104890.0
2025-05-15,7.75,7.815,7.74,7.815,93568.0
2025-05-16,7.835,7.88,7.785,7.88,116504.0
2025-05-20,7.88,7.89,7.835,7.87,239246.0
2025-05-21,7.785,7.825,7.71,7.76,114481.0
2025-05-22,7.72,7.76,7.67,7.7,97984.0
2025-05-23,7.605,7.7,7.595,7.68,121967.0
2025-05-26,7.74,7.805,7.73,7.795,87526.0
2025-05-27,7.795,7.835,7.75,7.825,84901.0
2025-05-28,7.825,7.835,7.775,7.785,58003.0
2025-05-29,7.845,7.845,7.755,7.805,262071.0
2025-05-30,7.84,7.875,7.74,7.81,52964.0
2025-06-02,7.78,7.82,7.725,7.82,87636.0
2025-06-03,7.84,7.875,7.8,7.865,120577.0
2025-06-04,7.875,7.895,7.84,7.84,108353.0
2025-06-05,7.885,7.895,7.84,7.855,50589.0
2025-06-06,7.895,7.94,7.875,7.935,186560.0
2025-06-09,7.955,7.96,7.915,7.935,76991.0
2025-06-10,7.97,7.99,7.935,7.97,113125.0
2025-06-11,7.99,8.0,7.935,7.955,82401.0
2025-06-12,7.905,7.99,7.905,7.99,54037.0
2025-06-13,7.955,7.99,7.865,7.895,99902.0
2025-06-16,7.905,7.97,7.895,7.955,68400.0
2025-06-17,7.945,7.955,7.845,7.865,95406.0
2025-06-18,7.895,7.925,7.855,7.875,134301.0
2025-06-19,7.875,7.885,7.84,7.885,47206.0
2025-06-20,7.955,7.955,7.865,7.935,104348.0
2025-06-23,7.865,7.96,7.83,7.96,116896.0
2025-06-24,8.0,8.06,7.99,8.05,150631.0
2025-06-25,8.075,8.075,7.99,8.02,100747.0
2025-06-26,8.02,8.085,8.01,8.085,131664.0
2025-06-27,8.095,8.135,8.065,8.125,159839.0
2025-06-30,8.17,8.175,8.13,8.17,74786.0
2025-07-02,8.185,8.245,8.175,8.245,177868.0
2025-07-03,8.235,8.315,8.215,8.285,121850.0
2025-07-04,8.265,8.295,8.215,8.275,53734.0
2025-07-07,8.275,8.295,8.205,8.235,89545.0
2025-07-08,8.255,8.255,8.225,8.255,56815.0
2025-07-09,8.285,8.285,8.225,8.285,103237.0
2025-07-10,8.265,8.33,8.245,8.315,150601.0
2025-07-11,8.285,8.295,8.225,8.275,103750.0
2025-07-14,8.255,8.295,8.245,8.275,140758.0
2025-07-15,8.265,8.295,8.225,8.235,142738.0
2025-07-16,8.265,8.275,8.16,8.235,66356.0
2025-07-17,8.275,8.285,8.235,8.285,132931.0
2025-07-18,8.315,8.33,8.255,8.285,91072.0
2025-07-21,8.275,8.33,8.265,8.285,133638.0
2025-07-22,8.315,8.33,8.285,8.33,72404.0
2025-07-23,8.35,8.39,8.34,8.39,112278.0
2025-07-24,8.37,8.42,8.37,8.38,84014.0
2025-07-25,8.37,8.41,8.36,8.41,103658.0
2025-07-28,8.41,8.43,8.35,8.37,85313.0
2025-07-29,8.4,8.41,8.35,8.38,70678.0
2025-07-30,8.36,8.39,8.315,8.33,162998.0
2025-07-31,8.385,8.385,8.23,8.27,103380.0
2025-08-01,8.19,8.19,8.075,8.13,202997.0
2025-08-05,8.24,8.25,8.17,8.2,138931.0
2025-08-06,8.27,8.27,8.2,8.22,123805.0
2025-08-07,8.25,8.285,8.16,8.17,93723.0
2025-08-08,8.18,8.23,8.18,8.23,78638.0
2025-08-11,8.21,8.24,8.19,8.19,169068.0
2025-08-12,8.23,8.325,8.21,8.325,157507.0
2025-08-13,8.325,8.375,8.305,8.365,61083.0
2025-08-14,8.375,8.385,8.325,8.385,113901.0
2025-08-15,8.385,8.405,8.365,8.385,32857.0
2025-08-18,8.395,8.405,8.365,8.395,83699.0
2025-08-19,8.385,8.435,8.385,8.405,71308.0
2025-08-20,8.385,8.435,8.365,8.405,37024.0
2025-08-21,8.405,8.425,8.355,8.385,42508.0
2025-08-22,8.405,8.53,8.395,8.51,205465.0
2025-08-25,8.48,8.52,8.45,8.455,100484.0
2025-08-26,8.455,8.5,8.415,8.5,60999.0
2025-08-27,8.51,8.54,8.48,8.54,76131.0
2025-08-28,8.56,8.56,8.51,8.55,131169.0
2025-08-29,8.515,8.555,8.485,8.535,51466.0
2025-09-02,8.455,8.475,8.415,8.475,116614.0
2025-09-03,8.465,8.505,8.455,8.475,53653.0
2025-09-04,8.485,8.555,8.455,8.555,82233.0
2025-09-05,8.555,8.605,8.515,8.565,68979.0
2025-09-08,8.605,8.605,8.525,8.565,63427.0
2025-09-09,8.565,8.605,8.555,8.595,114961.0
2025-09-10,8.615,8.635,8.595,8.615,106832.0
2025-09-11,8.625,8.675,8.605,8.665,163430.0
2025-09-12,8.675,8.675,8.625,8.635,89899.0
2025-09-15,8.615,8.635,8.595,8.615,115091.0
2025-09-16,8.615,8.625,8.555,8.585,54700.0
2025-09-17,8.585,8.655,8.565,8.625,124595.0
2025-09-18,8.645,8.665,8.595,8.665,107785.0
2025-09-19,8.665,8.68,8.635,8.68,121820.0
2025-09-22,8.665,8.69,8.635,8.69,183697.0
2025-09-23,8.7,8.72,8.645,8.665,133012.0
2025-09-24,8.7,8.71,8.625,8.635,210287.0
2025-09-25,8.625,8.635,8.565,8.595,104287.0
2025-09-26,8.605,8.665,8.595,8.655,70532.0
2025-09-29,8.685,8.695,8.635,8.655,43058.0
2025-09-30,8.655,8.685,8.615,8.685,107930.0
2025-10-01,8.655,8.725,8.645,8.715,88083.0
2025-10-02,8.715,8.725,8.675,8.725,67997.0
2025-10-03,8.725,8.805,8.725,8.765,89038.0
2025-10-06,8.785,8.805,8.74,8.775,102320.0
2025-10-07,8.765,8.795,8.695,8.715,120351.0
2025-10-08,8.755,8.775,8.715,8.735,44993.0
2025-10-09,8.745,8.775,8.705,8.715,85488.0
2025-10-10,8.715,8.765,8.545,8.55,215160.0
2025-10-14,8.56,8.745,8.55,8.685,121043.0
2025-10-15,8.735,8.805,8.675,8.725,124047.0
2025-10-16,8.795,8.805,8.615,8.645,113255.0
2025-10-17,8.605,8.705,8.595,8.665,178883.0
2025-10-20,8.685,8.805,8.675,8.765,120931.0
2025-10-21,8.805,8.815,8.755,8.785,86520.0
2025-10-22,8.815,8.825,8.745,8.745,135029.0
2025-10-23,8.745,8.815,8.735,8.785,65663.0
2025-10-24,8.825,8.875,8.815,8.845,77181.0
2025-10-27,8.875,8.915,8.865,8.895,101398.0
2025-10-28,8.885,8.895,8.85,8.855,101834.0
2025-10-29,8.875,8.905,8.775,8.815,83105.0
2025-10-30,8.865,8.875,8.775,8.785,76144.0
2025-10-31,8.86,8.87,8.76,8.8,65256.0
2025-11-03,8.82,8.82,8.69,8.8,233305.0
2025-11-04,8.72,8.74,8.67,8.68,77565.0
2025-11-05,8.69,8.77,8.69,8.75,41066.0
2025-11-06,8.74,8.74,8.675,8.7,61297.0
2025-11-07,8.64,8.76,8.64,8.74,107353.0
2025-11-10,8.81,8.83,8.76,8.82,116853.0
2025-11-11,8.82,8.87,8.81,8.86,52106.0
2025-11-12,8.85,8.93,8.85,8.92,92519.0
2025-11-13,8.93,8.93,8.805,8.82,77098.0
2025-11-14,8.73,8.84,8.71,8.8,99151.0
2025-11-17,8.79,8.82,8.68,8.72,151040.0
2025-11-18,8.75,8.75,8.63,8.66,175590.0
2025-11-19,8.65,8.73,8.635,8.69,80359.0
2025-11-20,8.79,8.79,8.57,8.57,226879.0
2025-11-21,8.59,8.745,8.59,8.7,172554.0
2025-11-24,8.72,8.805,8.71,8.78,88343.0
2025-11-25,8.81,8.91,8.78,8.91,114666.0
2025-11-26,8.93,8.97,8.92,8.96,160960.0