Date,Open,High,Low,Close,Volume
2023-07-03,9.724517558667348,9.724517558667348,9.724517558667348,9.724517558667348,0.0
2023-07-04,9.702151837861663,9.702151837861663,9.702151837861663,9.702151837861663,0.0
2023-07-05,9.81398330293232,9.81398330293232,9.81398330293232,9.81398330293232,0.0
2023-07-06,9.814761506419334,9.814761506419334,9.814761506419334,9.814761506419334,0.0
2023-07-07,9.833043566279688,9.833043566279688,9.833043566279688,9.833043566279688,0.0
2023-07-10,9.821763430440967,9.821763430440967,9.821763430440967,9.821763430440967,950.0
2023-07-11,9.84121088817035,9.84121088817035,9.84121088817035,9.84121088817035,900.0
2023-07-12,9.85093562754476,9.85093562754476,9.84121088817035,9.84121088817035,102000.0
2023-07-13,9.753690652622916,9.753690652622916,9.753690652622916,9.753690652622916,960.0
2023-07-14,9.753690652622916,9.753690652622916,9.753690652622916,9.753690652622916,0.0
2023-07-17,9.753690652622916,9.753690652622916,9.753690652622916,9.753690652622916,0.0
2023-07-18,9.753690652622916,9.753690652622916,9.753690652622916,9.753690652622916,0.0
2023-07-19,9.753690652622916,9.753690652622916,9.753690652622916,9.753690652622916,0.0
2023-07-20,9.753690652622916,9.753690652622916,9.753690652622916,9.753690652622916,0.0
2023-07-21,9.753690652622916,9.753690652622916,9.753690652622916,9.753690652622916,0.0
2023-07-24,9.753690652622916,9.753690652622916,9.753690652622916,9.753690652622916,0.0
2023-07-25,9.753690652622916,9.753690652622916,9.753690652622916,9.753690652622916,0.0
2023-07-26,10.239917150448765,10.239917150448765,10.239917150448765,10.239917150448765,480.0
2023-07-27,10.239916594091484,10.239916594091484,10.181570008856893,10.181570008856893,101.0
2023-07-28,10.20101842026702,10.20101842026702,10.20101842026702,10.20101842026702,35.0
2023-07-31,10.239917150448765,10.239917150448765,10.239917150448765,10.239917150448765,5.0
2023-08-01,10.239917150448765,10.239917150448765,10.239917150448765,10.239917150448765,0.0
2023-08-02,10.385784642004644,10.40523319410986,10.366335162497204,10.366335162497204,97.0
2023-08-03,10.366335162497204,10.366335162497204,10.366335162497204,10.366335162497204,0.0
2023-08-04,10.346886808481536,10.346886808481536,10.337162068541636,10.337162068541636,247.0
2023-08-07,10.434406036224187,10.434406036224187,10.288538655814458,10.288538655814458,152.0
2023-08-08,10.288538655814458,10.288538655814458,10.288538655814458,10.288538655814458,0.0
2023-08-09,10.288538655814458,10.288538655814458,10.288538655814458,10.288538655814458,0.0
2023-08-10,10.288538655814458,10.288538655814458,10.288538655814458,10.288538655814458,0.0
2023-08-11,10.288538655814458,10.288538655814458,10.288538655814458,10.288538655814458,0.0
2023-08-14,10.288538655814458,10.288538655814458,10.288538655814458,10.288538655814458,0.0
2023-08-15,10.288538655814458,10.288538655814458,10.288538655814458,10.288538655814458,0.0
2023-08-16,10.39550845435614,10.40523319410986,10.35661042274348,10.366335162497204,597896.0
2023-08-17,10.395508838449455,10.453856351725385,10.395508838449455,10.453856351725385,940.0
2023-08-18,10.444131496797876,10.473305716816256,10.444131496797876,10.473305716816256,13742.0
2023-08-21,10.51220410549073,10.560825952363691,10.51220410549073,10.560825952363691,176227.0
2023-08-22,10.56082545254873,10.56082545254873,10.44413135625232,10.492754128226382,3269.0
2023-08-23,10.46358103427082,10.46358103427082,10.405233521315903,10.46358103427082,2742.0
2023-08-24,10.395508953155437,10.43440698663451,10.395508953155437,10.43440698663451,902.0
2023-08-25,10.551102081746723,10.570550634909129,10.551102081746723,10.570550634909129,114166.0
2023-08-28,10.619173093955563,10.628897833949468,10.619173093955563,10.619173093955563,37728.0
2023-08-29,10.580275375191468,10.580275375191468,10.521927860899703,10.570550634909129,7810.0
2023-08-30,10.560826036509695,10.560826036509695,10.512204189249328,10.551102223499,5917.0
2023-08-31,10.551102223499,10.551102223499,10.531652742673018,10.551102223499,27378.0
2023-09-01,10.551102081746723,10.609448668636208,10.551102081746723,10.570550634909129,8470.0
2023-09-04,10.58027506138219,10.628897833949468,10.58027506138219,10.619173093955563,7830.0
2023-09-05,10.667795724960266,10.667795724960266,10.609448213173357,10.638621505365691,5389.0
2023-09-06,10.765040413710128,10.8039384460286,10.765040413710128,10.774765153640308,825.0
2023-09-07,10.726142694593872,10.7747654682623,10.726142694593872,10.726142694593872,8942.0
2023-09-08,10.658070870456562,10.696968902095367,10.658070870456562,10.658070870456562,14167.0
2023-09-11,10.667795808864131,10.667795808864131,10.628897776501,10.628897776501,1124.0
2023-09-12,10.677519111073345,10.706693329503,10.677519111073345,10.706693329503,3559.0
2023-09-13,10.687244744858225,10.71641896572918,10.687244744858225,10.71641896572918,573.0
2023-09-14,10.823388326715843,10.823388326715843,10.696969485148545,10.71641896572918,2493.0
2023-09-15,10.716418709401594,10.765040554885635,10.716418709401594,10.75531674223018,1743.0
2023-09-18,10.735867377139307,10.75531685746311,10.696969343893969,10.735867377139307,14334.0
2023-09-19,10.73586743480801,10.73586743480801,10.687244661139584,10.726142694593872,802.0
2023-09-20,10.61917283881776,10.658070870456562,10.61917283881776,10.658070870456562,2007.0
2023-09-21,10.62889757857802,10.67751942257485,10.62889757857802,10.658070870456562,4848.0
2023-09-22,10.648346130696307,10.658070870456562,10.61917283881776,10.658070870456562,3413.0
2023-09-25,10.580275004196524,10.628897776501,10.560825524313836,10.628897776501,1130.0
2023-09-26,10.60944872663894,10.60944872663894,10.560825952363691,10.560825952363691,2475.0
2023-09-27,10.61,10.62,10.59,10.59,2611.0
2023-09-28,10.695,10.695,10.62,10.62,2104.0
2023-09-29,10.58,10.58,10.52,10.54,3040.0
2023-10-02,10.395,10.475,10.395,10.475,40457.0
2023-10-03,10.435,10.51,10.435,10.51,30705.0
2023-10-04,10.55,10.55,10.5,10.54,3966.0
2023-10-05,10.325,10.325,10.28,10.28,3555.0
2023-10-06,10.3,10.3,10.26,10.26,4062.0
2023-10-09,10.485,10.52,10.475,10.52,13276.0
2023-10-10,10.365,10.365,10.325,10.365,1595.0
2023-10-11,10.325,10.365,10.325,10.335,10236.0
2023-10-12,10.455,10.455,10.3,10.3,8036.0
2023-10-13,10.51,10.53,10.5,10.5,27080.0
2023-10-16,10.735,10.735,10.675,10.715,14357.0
2023-10-17,10.64,10.65,10.55,10.55,11099.0
2023-10-18,10.62,10.695,10.61,10.685,26115.0
2023-10-19,10.725,10.795,10.725,10.795,1677.0
2023-10-20,10.835,10.835,10.785,10.785,6631.0
2023-10-23,10.715,10.735,10.695,10.735,7082.0
2023-10-24,9.985,10.65,9.985,10.65,13645.0
2023-10-25,10.52,10.57,10.52,10.57,3358.0
2023-10-26,10.735,10.775,10.735,10.775,3839.0
2023-10-27,10.695,10.98,10.64,10.65,12373.0
2023-10-30,10.66,10.705,10.66,10.685,9941.0
2023-10-31,10.59,10.6,10.54,10.56,3029.0
2023-11-01,10.31,10.67,10.31,10.63,5228.0
2023-11-02,10.5,10.5,10.455,10.495,19095.0
2023-11-03,10.56,10.56,10.54,10.56,1411.0
2023-11-06,10.54,10.54,10.375,10.375,2057.0
2023-11-07,10.425,10.455,10.3,10.3,2562.0
2023-11-08,10.345,10.385,10.345,10.355,1452.0
2023-11-09,10.32,10.345,10.32,10.32,4977.0
2023-11-10,10.365,10.455,10.365,10.455,263957.0
2023-11-13,10.435,10.435,10.325,10.355,3236.0
2023-11-14,10.495,10.5,10.455,10.5,14517.0
2023-11-15,10.29,10.32,10.27,10.28,23197.0
2023-11-16,10.26,10.3,10.26,10.3,3157.0
2023-11-17,10.23,10.23,10.19,10.23,1847.0
2023-11-20,10.21,10.21,10.115,10.15,1927.0
2023-11-21,10.16,10.18,10.145,10.145,3352.0
2023-11-22,10.2,10.21,10.2,10.2,5622.0
2023-11-23,10.15,10.15,10.095,10.095,3927.0
2023-11-24,10.135,10.15,10.105,10.135,5168.0
2023-11-27,10.02,10.035,9.995,10.025,9785.0
2023-11-28,9.995,9.995,9.93,9.93,7547.0
2023-11-29,9.97,9.995,9.97,9.995,6361.0
2023-11-30,10.055,10.085,10.035,10.035,416.0
2023-12-01,10.005,10.025,9.985,9.985,55021.0
2023-12-04,10.035,10.035,9.85,9.87,1859.0
2023-12-05,9.89,9.92,9.89,9.92,27308.0
2023-12-06,9.89,9.89,9.87,9.88,1522.0
2023-12-07,9.725,9.785,9.725,9.775,3440.0
2023-12-08,9.775,9.775,9.71,9.715,6307.0
2023-12-11,9.695,9.745,9.695,9.725,3436.0
2023-12-12,9.715,9.715,9.685,9.695,56857.0
2023-12-13,9.635,9.635,9.61,9.625,2530.0
2023-12-14,9.57,9.57,9.51,9.51,17646.0
2023-12-15,9.665,9.665,9.645,9.655,3881.0
2023-12-18,9.665,9.685,9.655,9.665,3544.0
2023-12-19,9.675,9.685,9.635,9.665,4487.0
2023-12-20,9.655,9.675,9.645,9.675,18872.0
2023-12-21,9.62,9.62,9.58,9.58,17025.0
2023-12-22,9.59,9.59,9.56,9.59,1985.0
2023-12-27,9.62,9.62,9.59,9.6,1554.0
2023-12-28,9.59,9.6,9.59,9.6,439.0
2023-12-29,9.55,9.55,9.53,9.53,10400.0
2024-01-02,9.54,9.58,9.54,9.58,8741.0
2024-01-03,9.53,9.54,9.5,9.54,1946.0
2024-01-04,9.6,9.62,9.58,9.58,1148.0
2024-01-05,9.625,9.645,9.61,9.645,8133.0
2024-01-08,9.645,9.645,9.58,9.6,5476.0
2024-01-09,9.6,9.6,9.48,9.51,4950.0
2024-01-10,9.52,9.52,9.51,9.52,537.0
2024-01-11,9.53,9.56,9.53,9.53,1098.0
2024-01-12,9.53,9.53,9.52,9.52,25.0
2024-01-15,9.57,9.59,9.55,9.56,1088.0
2024-01-16,9.645,9.675,9.645,9.645,1907.0
2024-01-17,9.685,9.685,9.655,9.685,2590.0
2024-01-18,9.685,9.685,9.675,9.675,208.0
2024-01-19,9.685,9.705,9.665,9.665,1418.0
2024-01-22,9.59,9.62,9.59,9.62,4054.0
2024-01-23,10.17,10.17,9.55,9.55,6024.0
2024-01-24,10.23,10.23,9.755,9.755,2553.0
2024-01-25,9.85,9.85,9.82,9.82,1652.0
2024-01-29,9.86,9.87,9.83,9.83,16051.0
2024-01-30,9.735,9.765,9.725,9.725,2660.0
2024-01-31,9.86,9.89,9.86,9.86,20095.0
2024-02-01,9.85,9.87,9.85,9.87,594.0
2024-02-02,9.785,9.785,9.745,9.755,813.0
2024-02-05,9.8,9.83,9.785,9.785,2311.0
2024-02-06,9.755,9.8,9.755,9.775,7978.0
2024-02-07,9.765,9.765,9.705,9.705,9181.0
2024-02-08,9.755,9.775,9.745,9.745,5009.0
2024-02-09,9.85,9.86,9.8,9.83,54567.0
2024-02-12,9.795,9.8,9.765,9.785,759.0
2024-02-13,9.745,9.795,9.745,9.795,4919.0
2024-02-14,9.81,9.9,9.785,9.785,18611.0
2024-02-15,9.695,9.705,9.665,9.665,12305.0
2024-02-16,9.685,9.695,9.665,9.685,78830.0
2024-02-19,9.705,9.705,9.655,9.665,6473.0
2024-02-20,9.705,9.715,9.685,9.685,1880.0
2024-02-21,9.675,9.685,9.655,9.665,4622.0
2024-02-22,9.715,9.745,9.695,9.745,5541.0
2024-02-23,9.695,9.695,9.695,9.695,135.0
2024-02-26,9.61,9.645,9.61,9.635,6058.0
2024-02-27,9.725,9.735,9.705,9.735,5530.0
2024-02-28,9.775,9.8,9.765,9.795,4734.0
2024-02-29,9.85,9.85,9.795,9.795,3334.0
2024-03-01,9.84,9.85,9.82,9.85,3429.0
2024-03-04,9.84,9.87,9.84,9.84,5408.0
2024-03-05,9.96,9.96,9.92,9.92,2702.0
2024-03-06,9.92,9.92,9.89,9.89,3241.0
2024-03-07,9.87,9.87,9.84,9.86,796.0
2024-03-08,9.84,9.86,9.83,9.83,4522.0
2024-03-11,9.83,9.85,9.81,9.81,924.0
2024-03-12,9.91,9.91,9.87,9.87,40315.0
2024-03-13,9.91,9.92,9.89,9.9,6428.0
2024-03-14,9.94,9.985,9.94,9.985,2906.0
2024-03-15,10.045,10.065,10.045,10.055,2201.0
2024-03-18,10.095,10.115,10.075,10.075,1596.0
2024-03-19,10.125,10.15,10.125,10.145,1594.0
2024-03-20,10.19,10.19,10.145,10.145,26360.0
2024-03-21,10.105,10.105,10.075,10.095,5649.0
2024-03-22,10.095,10.105,10.075,10.105,1997.0
2024-03-25,10.115,10.15,10.105,10.105,22867.0
2024-03-26,10.15,10.15,10.115,10.125,1470.0
2024-03-27,10.095,10.095,10.055,10.055,19262.0
2024-03-28,10.095,10.095,10.065,10.085,3996.0
2024-04-02,10.3,10.3,10.28,10.28,2502.0
2024-04-03,10.345,10.385,10.345,10.345,11282.0
2024-04-04,10.405,10.405,10.375,10.385,3612.0
2024-04-05,10.375,10.385,10.325,10.375,1825.0
2024-04-08,10.395,10.425,10.365,10.385,992.0
2024-04-09,10.415,10.415,10.385,10.395,3569.0
2024-04-10,10.385,10.385,10.365,10.375,32932.0
2024-04-11,10.57,10.57,10.55,10.55,1091.0
2024-04-12,10.5,10.55,10.5,10.55,3326.0
2024-04-15,10.685,10.685,10.61,10.61,6866.0
2024-04-16,10.765,10.775,10.755,10.755,5443.0
2024-04-17,10.725,10.725,10.685,10.705,5435.0
2024-04-18,10.705,10.705,10.61,10.64,4447.0
2024-04-19,10.88,10.98,10.825,10.855,12425.0
2024-04-22,10.705,10.705,10.65,10.67,1586.0
2024-04-23,10.66,10.66,10.62,10.63,2137.0
2024-04-24,10.62,10.62,10.455,10.57,3163.0
2024-04-26,10.56,10.59,10.56,10.57,190547.0
2024-04-29,10.57,10.57,10.5,10.52,9290.0
2024-04-30,10.59,10.61,10.58,10.61,109230.0
2024-05-01,10.53,10.56,10.53,10.56,2090.0
2024-05-02,10.455,10.455,10.405,10.405,68976.0
2024-05-03,10.375,10.395,10.355,10.395,5594.0
2024-05-06,10.395,10.395,10.355,10.395,6724.0
2024-05-07,10.465,10.495,10.455,10.495,1728.0
2024-05-08,10.505,10.52,10.495,10.495,2390.0
2024-05-09,10.495,10.5,10.475,10.5,3184.0
2024-05-10,10.5,10.51,10.495,10.51,7397.0
2024-05-13,10.485,10.495,10.455,10.465,1846.0
2024-05-14,10.56,10.57,10.53,10.55,4114.0
2024-05-15,10.5,10.52,10.495,10.495,3956.0
2024-05-16,10.455,10.51,10.455,10.51,2048.0
2024-05-17,10.51,10.56,10.5,10.55,1658.0
2024-05-20,10.705,10.715,10.65,10.695,2905.0
2024-05-21,10.775,10.775,10.725,10.755,4042.0
2024-05-22,10.775,10.795,10.735,10.735,7370.0
2024-05-23,10.755,10.755,10.675,10.725,3778.0
2024-05-24,10.66,10.775,10.66,10.735,2444.0
2024-05-27,10.775,10.9,10.67,10.705,7421.0
2024-05-28,10.765,10.775,10.735,10.755,24641.0
2024-05-29,10.825,10.845,10.795,10.845,2223.0
2024-05-30,10.785,10.785,10.705,10.705,7589.0
2024-05-31,10.705,10.705,10.57,10.58,7327.0
2024-06-03,10.58,10.58,10.485,10.51,5386.0
2024-06-04,10.41,10.425,10.365,10.365,10199.0
2024-06-05,10.325,10.365,10.32,10.355,2155.0
2024-06-06,10.365,10.425,10.355,10.425,2006.0
2024-06-07,10.475,10.5,10.445,10.5,3088.0
2024-06-11,10.495,10.53,10.495,10.53,2182.0
2024-06-12,10.52,10.53,10.485,10.52,2581.0
2024-06-13,10.435,10.445,10.405,10.435,4624.0
2024-06-14,10.485,10.485,10.445,10.475,10566.0
2024-06-17,10.465,10.465,10.405,10.415,4434.0
2024-06-18,10.465,10.475,10.445,10.445,2094.0
2024-06-19,10.445,10.455,10.415,10.44,5823.0
2024-06-20,10.455,10.475,10.435,10.475,4390.0
2024-06-21,10.455,10.455,10.415,10.415,2664.0
2024-06-24,10.375,10.395,10.345,10.395,14415.0
2024-06-25,10.4,10.435,10.385,10.405,4149.0
2024-06-26,10.345,10.345,10.27,10.28,8216.0
2024-06-27,10.28,10.31,10.24,10.24,2378.0
2024-06-28,10.58,11.64,10.275,10.365,162829.0
2024-07-01,10.255,10.265,10.225,10.245,11415.0
2024-07-02,10.325,10.335,10.305,10.315,9569.0
2024-07-03,10.275,10.305,10.275,10.305,5100.0
2024-07-04,10.385,10.385,10.285,10.285,6687.0
2024-07-05,10.275,10.275,10.245,10.275,15602.0
2024-07-08,10.355,10.57,10.255,10.255,2363.0
2024-07-09,10.225,10.235,10.205,10.225,3442.0
2024-07-10,10.155,10.155,10.125,10.125,1560.0
2024-07-11,10.125,10.165,10.095,10.155,22743.0
2024-07-12,10.155,10.155,10.105,10.125,26903.0
2024-07-15,10.095,10.105,10.055,10.095,27725.0
2024-07-16,10.075,10.115,10.065,10.085,27182.0
2024-07-17,10.125,10.125,10.075,10.075,2540.0
2024-07-18,10.105,10.125,10.055,10.085,4240.0
2024-07-19,10.165,10.165,9.995,9.995,2857.0
2024-07-22,10.015,10.065,10.015,10.065,1837.0
2024-07-23,10.125,10.125,10.025,10.025,4705.0
2024-07-24,10.065,10.105,9.975,10.065,4728.0
2024-07-25,10.115,10.115,10.045,10.095,3646.0
2024-07-26,10.145,10.155,10.085,10.085,5998.0
2024-07-29,10.025,10.075,10.025,10.075,30163.0
2024-07-30,10.225,10.225,9.965,9.97,31436.0
2024-07-31,10.005,10.115,10.005,10.115,29972.0
2024-08-01,10.155,10.165,10.085,10.085,14584.0
2024-08-02,10.105,10.105,10.065,10.065,4976.0
2024-08-05,10.005,10.065,9.985,10.035,6313.0
2024-08-06,9.925,9.935,9.875,9.875,2462.0
2024-08-07,9.885,9.885,9.795,9.795,17528.0
2024-08-08,9.915,9.945,9.855,9.875,3784.0
2024-08-09,9.915,9.935,9.845,9.845,21927.0
2024-08-12,9.965,9.965,9.925,9.935,10578.0
2024-08-13,9.995,9.995,9.985,9.985,1979.0
2024-08-14,9.835,9.875,9.775,9.775,3474.0
2024-08-15,9.935,9.935,9.865,9.905,2589.0
2024-08-16,9.935,9.935,9.885,9.885,3332.0
2024-08-19,9.885,9.885,9.805,9.835,3515.0
2024-08-20,9.835,9.835,9.765,9.765,4316.0
2024-08-21,9.755,9.885,9.755,9.755,2367.0
2024-08-22,9.755,9.765,9.725,9.745,869.0
2024-08-23,9.715,9.755,9.715,9.725,4391.0
2024-08-26,9.745,9.765,9.715,9.765,22325.0
2024-08-27,9.815,9.815,9.785,9.815,6426.0
2024-08-28,9.775,9.785,9.755,9.755,22399.0
2024-08-29,9.735,9.825,9.715,9.715,11816.0
2024-08-30,9.805,9.805,9.775,9.795,3868.0
2024-09-02,9.865,9.865,9.695,9.695,1332.0
2024-09-03,9.715,9.745,9.695,9.745,1210.0
2024-09-04,9.735,9.765,9.715,9.745,12048.0
2024-09-05,9.715,9.715,9.665,9.665,1406.0
2024-09-06,9.725,9.815,9.715,9.745,50559.0
2024-09-09,9.705,9.705,9.655,9.705,6159.0
2024-09-10,9.775,9.785,9.725,9.725,4583.0
2024-09-11,9.695,9.715,9.695,9.695,2963.0
2024-09-12,9.765,9.765,9.735,9.765,15501.0
2024-09-13,9.845,9.845,9.815,9.835,2978.0
2024-09-16,9.875,9.875,9.825,9.835,8614.0
2024-09-17,9.865,9.885,9.855,9.875,4919.0
2024-09-18,9.885,9.885,9.86,9.885,5729.0
2024-09-19,9.875,9.875,9.825,9.825,1235.0
2024-09-20,9.885,9.895,9.865,9.895,2794.0
2024-09-23,9.935,9.935,9.905,9.905,4546.0
2024-09-24,9.965,9.965,9.935,9.955,4232.0
2024-09-25,9.985,10.015,9.975,9.975,12616.0
2024-09-26,10.08,10.095,10.055,10.065,9087.0
2024-09-27,10.125,10.125,9.955,9.965,11508.0
2024-09-30,9.965,9.965,9.915,9.945,2683.0
2024-10-01,9.965,9.965,9.925,9.955,907.0
2024-10-02,10.065,10.165,10.065,10.105,5414.0
2024-10-03,10.175,10.215,10.165,10.205,5918.0
2024-10-04,10.255,10.265,10.235,10.265,3007.0
2024-10-07,10.285,10.285,10.245,10.245,2165.0
2024-10-08,10.4,10.4,10.355,10.375,1393.0
2024-10-09,10.245,10.275,10.185,10.185,2322.0
2024-10-10,10.225,10.245,10.205,10.22,1480.0
2024-10-11,10.315,10.315,10.265,10.285,2471.0
2024-10-14,10.385,10.385,10.225,10.265,4301.0
2024-10-15,10.155,10.155,10.105,10.105,2662.0
2024-10-16,10.155,10.205,10.155,10.155,2534.0
2024-10-17,10.185,10.185,10.135,10.155,8970.0
2024-10-18,10.235,10.235,10.135,10.135,13111.0
2024-10-21,10.115,10.185,10.115,10.145,5015.0
2024-10-22,10.265,10.265,10.205,10.205,5005.0
2024-10-23,10.345,10.345,10.295,10.305,6987.0
2024-10-24,10.365,10.4,10.365,10.365,1845.0
2024-10-25,10.345,10.39,10.335,10.385,2876.0
2024-10-28,10.365,10.365,10.285,10.345,1765.0
2024-10-29,10.335,10.345,10.295,10.325,2101.0
2024-10-30,10.39,10.44,10.39,10.44,464.0
2024-10-31,10.4,10.42,10.375,10.42,3487.0
2024-11-01,10.5,10.5,10.365,10.365,4899.0
2024-11-04,10.265,10.335,10.265,10.325,1468.0
2024-11-05,10.39,10.42,10.385,10.4,11936.0
2024-11-06,10.82,10.82,10.375,10.385,567.0
2024-11-07,10.39,10.39,10.255,10.255,10098.0
2024-11-08,10.315,10.315,10.295,10.295,892.0
2024-11-11,10.375,10.375,10.335,10.345,5115.0
2024-11-12,10.285,10.295,10.255,10.285,7215.0
2024-11-13,10.255,10.315,10.255,10.255,10262.0
2024-11-14,10.275,10.355,10.275,10.355,3962.0
2024-11-15,10.345,10.355,10.285,10.355,28780.0
2024-11-18,10.375,10.375,10.235,10.235,3774.0
2024-11-19,10.375,10.375,10.335,10.335,3977.0
2024-11-20,10.355,10.41,10.315,10.41,6676.0
2024-11-21,10.46,10.47,10.41,10.46,5582.0
2024-11-22,10.48,10.52,10.44,10.46,5122.0
2024-11-25,10.5,10.53,10.48,10.48,2865.0
2024-11-26,10.42,10.49,10.41,10.41,497.0
2024-11-27,10.5,10.5,10.44,10.45,4751.0
2024-11-28,10.42,10.43,10.385,10.385,1216.0
2024-11-29,10.43,10.45,10.41,10.41,1121.0
2024-12-02,10.46,10.46,10.345,10.385,1514.0
2024-12-03,10.4,10.41,10.365,10.365,1688.0
2024-12-04,10.42,10.54,10.42,10.54,612.0
2024-12-05,10.62,10.62,10.46,10.46,4316.0
2024-12-06,10.49,10.53,10.47,10.48,12877.0
2024-12-09,10.64,10.65,10.59,10.64,3738.0
2024-12-10,10.59,10.67,10.58,10.66,11593.0
2024-12-11,10.67,10.8,10.67,10.8,30685.0
2024-12-12,10.79,10.79,10.71,10.77,2942.0
2024-12-13,10.75,10.76,10.7,10.71,664.0
2024-12-16,10.79,10.79,10.63,10.63,3536.0
2024-12-17,10.62,10.67,10.62,10.67,6310.0
2024-12-18,10.62,10.69,10.61,10.64,3371.0
2024-12-19,10.56,10.77,10.56,10.75,2822.0
2024-12-20,10.7,10.74,10.69,10.69,5804.0
2024-12-23,10.78,10.83,10.77,10.79,1292.0
2024-12-24,10.81,10.82,10.78,10.78,481.0
2024-12-27,10.78,10.92,10.7,10.92,1823.0
2024-12-30,10.96,10.99,10.94,10.97,2285.0
2024-12-31,10.98,10.98,10.94,10.94,332.0
2025-01-02,11.01,11.06,10.98,10.98,10302.0
2025-01-03,11.09,11.12,11.07,11.07,318.0
2025-01-06,11.07,11.07,10.97,10.97,2323.0
2025-01-07,11.05,11.05,10.92,10.92,2851.0
2025-01-08,11.08,11.09,11.01,11.01,2433.0
2025-01-09,11.13,11.13,11.07,11.12,1108.0
2025-01-10,11.04,11.29,11.04,11.29,821.0
2025-01-13,11.29,11.62,11.29,11.6,9507.0
2025-01-14,11.6,11.6,11.43,11.47,4057.0
2025-01-15,11.56,11.56,11.34,11.34,1625.0
2025-01-16,11.51,11.51,11.46,11.48,7607.0
2025-01-17,11.55,11.56,11.5,11.54,1580.0
2025-01-20,11.59,11.59,11.44,11.44,3739.0
2025-01-21,11.37,11.44,11.32,11.4,1917.0
2025-01-22,11.42,11.46,11.38,11.38,2086.0
2025-01-23,11.29,11.42,11.29,11.36,2689.0
2025-01-24,11.37,11.4,11.34,11.34,5451.0
2025-01-28,11.34,11.34,11.25,11.29,2484.0
2025-01-29,11.29,11.37,11.29,11.36,3648.0
2025-01-30,11.28,11.45,11.28,11.4,3401.0
2025-01-31,11.53,11.55,11.46,11.47,2382.0
2025-02-03,11.46,11.74,11.46,11.66,4238.0
2025-02-04,11.48,11.57,11.48,11.56,32498.0
2025-02-05,11.64,11.64,11.5,11.5,4770.0
2025-02-06,11.51,11.55,11.47,11.55,2679.0
2025-02-07,11.54,11.56,11.52,11.52,2748.0
2025-02-10,11.62,11.65,11.56,11.57,61233.0
2025-02-11,11.68,11.71,11.64,11.64,11938.0
2025-02-12,11.65,11.65,11.59,11.64,1814.0
2025-02-13,11.67,11.67,11.61,11.61,3579.0
2025-02-14,11.62,11.66,11.61,11.61,2238.0
2025-02-17,11.47,11.55,11.03,11.39,7555.0
2025-02-18,11.57,11.57,11.51,11.51,3379.0
2025-02-19,11.7,11.72,11.66,11.68,4755.0
2025-02-20,11.72,11.79,11.71,11.71,3732.0
2025-02-21,11.68,11.69,11.62,11.66,1882.0
2025-02-24,11.62,11.62,11.55,11.56,3467.0
2025-02-25,11.57,11.61,11.54,11.54,2359.0
2025-02-26,11.57,11.6,11.51,11.55,6366.0
2025-02-27,11.55,11.56,11.5,11.52,5496.0
2025-02-28,11.62,11.63,11.58,11.58,25140.0
2025-03-03,11.63,11.8,11.53,11.53,1710.0
2025-03-04,11.56,11.56,11.47,11.53,15110.0
2025-03-05,11.47,11.52,11.47,11.49,1679.0
2025-03-06,11.52,11.52,11.44,11.44,3687.0
2025-03-07,11.44,11.49,11.41,11.49,2239.0
2025-03-10,11.46,11.61,11.46,11.58,2865.0
2025-03-11,11.59,11.59,11.5,11.5,2068.0
2025-03-12,11.55,11.62,11.55,11.57,8160.0
2025-03-13,11.49,11.52,11.44,11.47,11741.0
2025-03-14,11.6,11.62,11.56,11.58,1773.0
2025-03-17,11.61,11.61,11.55,11.61,9772.0
2025-03-18,11.46,11.54,11.46,11.51,12608.0
2025-03-19,11.53,11.57,11.27,11.5,3414.0
2025-03-20,11.59,11.71,11.59,11.69,7561.0
2025-03-21,11.72,11.72,11.64,11.65,6896.0
2025-03-24,11.68,11.69,11.63,11.69,14395.0
2025-03-25,11.65,11.67,11.62,11.62,1860.0
2025-03-26,11.66,11.71,11.66,11.69,4600.0
2025-03-27,11.71,11.71,11.61,11.61,10304.0
2025-03-28,11.7,11.71,11.66,11.67,17075.0
2025-03-31,11.79,11.79,11.66,11.73,2499.0
2025-04-01,11.76,11.94,11.76,11.87,59143.0
2025-04-02,11.85,11.86,11.78,11.83,4695.0
2025-04-03,11.86,11.86,11.73,11.78,39166.0
2025-04-04,11.57,11.64,11.47,11.64,30502.0
2025-04-07,11.48,11.6,11.44,11.57,44311.0
2025-04-08,11.6,11.6,11.37,11.57,31828.0
2025-04-09,11.6,11.6,11.22,11.28,18752.0
2025-04-10,11.62,11.62,11.18,11.26,116971.0
2025-04-11,10.94,11.29,10.93,11.21,35991.0
2025-04-14,11.26,11.26,11.16,11.16,4954.0
2025-04-15,11.16,11.16,10.81,11.09,7940.0
2025-04-16,11.11,11.15,11.08,11.08,6837.0
2025-04-17,11.23,11.33,11.23,11.33,2725.0
2025-04-22,11.51,11.55,11.04,11.09,7672.0
2025-04-23,11.48,11.48,11.18,11.22,609.0
2025-04-24,11.25,11.25,11.17,11.19,3617.0
2025-04-28,11.22,11.22,11.17,11.19,9056.0
2025-04-29,11.18,11.27,11.065,11.16,2514.0
2025-04-30,11.2,11.2,11.05,11.05,2120.0
2025-05-01,11.05,11.06,10.92,10.97,6394.0
2025-05-02,11.12,11.17,11.01,11.02,2393.0
2025-05-05,11.05,11.05,10.88,10.88,5022.0
2025-05-06,10.98,11.1,10.98,11.06,9213.0
2025-05-07,11.07,11.1,11.04,11.07,3544.0
2025-05-08,11.02,11.08,11.02,11.07,4031.0
2025-05-09,11.16,11.17,11.14,11.16,2416.0
2025-05-12,11.19,11.19,11.14,11.14,3586.0
2025-05-13,11.11,11.3,11.07,11.22,9683.0
2025-05-14,11.23,11.24,11.16,11.18,1875.0
2025-05-15,11.12,11.12,11.06,11.11,3308.0
2025-05-16,11.12,11.19,11.09,11.13,5588.0
2025-05-19,11.16,11.16,11.07,11.14,6037.0
2025-05-20,11.03,11.08,10.95,10.95,5371.0
2025-05-21,11.27,11.27,11.09,11.09,1871.0
2025-05-22,11.23,11.26,11.19,11.2,2158.0
2025-05-23,11.19,11.22,11.16,11.18,3558.0
2025-05-26,11.21,11.21,11.09,11.13,7807.0
2025-05-27,11.11,11.17,11.11,11.16,5495.0
2025-05-28,11.2,11.23,11.06,11.17,2394.0
2025-05-29,11.16,11.18,11.12,11.14,17122.0
2025-05-30,11.17,11.17,11.02,11.02,6466.0
2025-06-02,10.99,11.08,10.99,11.08,1549.0
2025-06-03,11.13,11.16,11.09,11.16,7249.0
2025-06-04,11.2,11.21,11.15,11.15,4717.0
2025-06-05,11.2,11.44,11.11,11.16,5401.0
2025-06-06,11.2,11.25,11.16,11.24,1867.0
2025-06-10,11.27,11.29,11.17,11.23,12100.0
2025-06-11,11.26,11.26,11.15,11.2,8967.0
2025-06-12,11.26,11.29,11.23,11.23,5539.0
2025-06-13,11.43,11.57,11.4,11.48,12348.0
2025-06-16,11.57,11.57,11.4,11.4,5751.0
2025-06-17,11.52,11.66,11.42,11.42,39086.0
2025-06-18,11.63,11.64,11.59,11.6,8752.0
2025-06-19,11.58,11.67,11.58,11.67,28543.0
2025-06-20,11.675,11.7,11.61,11.67,6317.0
2025-06-23,11.84,11.84,11.72,11.79,7869.0
2025-06-24,11.33,11.36,11.27,11.29,22175.0
2025-06-25,11.42,11.42,11.21,11.25,9704.0
2025-06-26,11.13,11.39,11.1,11.13,9542.0
2025-06-27,11.13,11.13,11.08,11.1,7244.0
2025-06-30,11.16,11.16,11.06,11.12,5033.0
2025-07-01,11.25,11.25,10.96,11.01,15758.0
2025-07-02,11.05,11.08,11.02,11.08,3427.0
2025-07-03,11.19,11.19,11.17,11.19,15139.0
2025-07-04,11.22,11.22,10.92,10.92,7626.0
2025-07-07,11.1,11.16,10.98,10.98,6890.0
2025-07-08,11.18,11.2,11.14,11.15,11155.0
2025-07-09,11.12,11.26,11.12,11.23,10717.0
2025-07-10,11.16,11.19,11.13,11.15,9603.0
2025-07-11,11.16,11.18,11.13,11.14,4260.0
2025-07-14,11.14,11.35,11.14,11.26,9236.0
2025-07-15,11.26,11.27,11.21,11.23,7445.0
2025-07-16,11.24,11.33,11.24,11.32,8452.0
2025-07-17,11.36,11.42,11.35,11.35,6110.0
2025-07-18,11.39,11.44,11.38,11.44,7576.0
2025-07-21,11.47,11.47,11.37,11.4,17057.0
2025-07-22,11.37,11.37,11.3,11.3,7761.0
2025-07-23,11.36,11.37,11.3,11.34,22064.0
2025-07-24,11.25,11.26,11.18,11.18,2866.0
2025-07-25,11.23,11.29,11.22,11.29,3894.0
2025-07-28,11.32,11.32,11.17,11.23,18494.0
2025-07-29,11.24,11.27,11.24,11.27,2672.0
2025-07-30,11.32,11.36,11.32,11.32,3154.0
2025-07-31,11.32,11.33,11.19,11.19,8835.0
2025-08-01,11.21,11.48,11.16,11.2,11317.0
2025-08-04,11.23,11.23,11.02,11.02,23897.0
2025-08-05,11.0,11.1,11.0,11.06,4944.0
2025-08-06,11.06,11.08,11.02,11.05,5275.0
2025-08-07,11.07,11.07,11.02,11.04,5387.0
2025-08-08,11.04,11.33,11.04,11.07,10319.0
2025-08-11,11.0,11.0,10.69,10.95,5874.0
2025-08-12,11.0,11.04,10.98,11.02,10175.0
2025-08-13,10.97,11.06,10.92,10.92,11636.0
2025-08-14,10.97,10.97,10.93,10.93,7520.0
2025-08-15,11.0,11.01,10.95,10.99,6548.0
2025-08-18,10.99,10.99,10.94,10.98,11321.0
2025-08-19,10.98,11.04,10.98,11.0,1687.0
2025-08-20,11.05,11.1,11.01,11.04,6905.0
2025-08-21,11.13,11.17,11.12,11.16,5873.0
2025-08-22,11.23,11.23,11.18,11.19,5274.0
2025-08-25,11.165,11.2,11.045,11.16,4468.0
2025-08-26,11.2,11.21,11.11,11.21,7851.0
2025-08-27,11.15,11.17,11.11,11.16,6872.0
2025-08-28,11.105,11.14,11.07,11.13,5261.0
2025-08-29,11.17,11.17,11.1,11.14,3530.0
2025-09-01,11.18,11.25,11.17,11.22,12893.0
2025-09-02,11.27,11.28,11.22,11.27,96716.0
2025-09-03,11.3,11.3,10.89,11.0,37580.0
2025-09-04,11.2,11.24,10.4,11.17,153516.0
2025-09-05,11.21,11.22,10.4,11.16,15465.0
2025-09-08,11.16,11.16,11.09,11.13,8980.0
2025-09-09,11.13,11.14,11.09,11.12,10523.0
2025-09-10,11.09,11.2,11.08,11.11,3040.0
2025-09-11,11.15,11.15,11.05,11.07,2438.0
2025-09-12,11.0,11.07,10.96,11.07,2863.0
2025-09-15,11.11,11.15,11.08,11.15,1815.0
2025-09-16,11.15,11.3,11.11,11.24,7917.0
2025-09-17,11.24,11.31,11.24,11.24,37381.0
2025-09-18,11.22,11.25,11.18,11.24,1166.0
2025-09-19,11.18,11.25,11.18,11.21,8989.0
2025-09-22,11.22,11.22,11.16,11.17,41031.0
2025-09-23,11.35,11.35,11.02,11.02,7070.0
2025-09-24,11.02,11.24,11.02,11.14,17869.0
2025-09-25,11.26,11.28,10.935,11.23,2641.0
2025-09-26,11.23,11.43,11.23,11.41,10677.0
2025-09-29,11.43,11.44,11.4,11.42,14594.0
2025-09-30,11.4,11.4,11.295,11.36,11282.0
2025-10-01,11.32,11.34,11.28,11.33,3482.0
2025-10-02,11.35,11.36,11.3,11.36,15794.0
2025-10-03,11.38,11.39,11.33,11.39,6850.0
2025-10-06,11.49,11.49,11.43,11.47,35519.0
2025-10-07,11.5,11.5,11.47,11.48,17119.0
2025-10-08,11.61,11.66,11.6,11.66,9760.0
2025-10-09,11.49,11.7,11.49,11.58,8859.0
2025-10-10,11.85,12.0,11.49,11.49,8932.0
2025-10-13,12.0,12.0,11.25,11.57,12656.0
2025-10-14,11.6,11.73,11.54,11.69,8886.0
2025-10-15,11.71,11.71,11.6,11.62,13817.0
2025-10-16,11.68,11.73,11.67,11.69,5671.0
2025-10-17,11.8,11.81,11.73,11.76,10904.0
2025-10-20,11.78,11.78,11.67,11.73,5039.0
2025-10-21,11.83,11.9,11.78,11.84,5908.0
2025-10-22,11.69,11.71,11.63,11.71,9153.0
2025-10-23,11.75,11.76,11.71,11.76,5585.0
2025-10-24,11.8,11.8,11.74,11.74,8077.0
2025-10-27,11.71,11.76,11.7,11.75,11736.0
2025-10-28,11.58,11.61,11.39,11.57,14474.0
2025-10-29,11.49,11.49,11.43,11.46,2355.0
2025-10-30,11.55,11.55,11.4,11.44,3972.0
2025-10-31,11.61,11.78,11.6,11.61,9046.0
2025-11-03,11.62,11.79,11.62,11.68,12633.0
2025-11-04,11.74,11.78,11.72,11.76,3076.0
2025-11-05,11.75,11.79,11.73,11.74,10948.0
2025-11-06,11.74,11.75,11.4,11.75,6713.0
2025-11-07,11.78,11.82,11.76,11.8,13172.0
2025-11-10,11.81,11.81,11.77,11.81,1298.0
2025-11-11,11.81,11.93,11.81,11.91,12470.0
2025-11-12,12.0,12.05,11.97,12.05,68848.0
2025-11-13,12.05,12.05,11.83,11.99,28987.0
2025-11-14,12.0,12.03,11.96,12.03,57094.0
2025-11-17,11.95,11.95,11.81,11.82,12203.0
2025-11-18,11.9,11.91,11.6,11.85,10388.0
2025-11-19,11.85,11.96,11.85,11.96,3403.0
2025-11-20,11.96,11.96,11.88,11.91,3013.0
2025-11-21,11.885,11.885,11.81,11.85,8357.0
2025-11-24,11.82,11.83,11.76,11.77,5483.0
2025-11-25,11.82,12.0,11.6,11.6,11491.0
2025-11-26,11.86,11.86,11.7,11.84,6388.0