Date,Open,High,Low,Close,Volume
2023-09-18,9.51,9.51,9.315,9.46,2262.0
2023-09-19,9.365,9.365,9.335,9.345,13528.0
2023-09-20,9.43,9.43,9.22,9.22,18056.0
2023-09-21,9.355,9.355,9.355,9.355,2055.0
2023-09-22,9.115,9.19,9.115,9.17,6470.0
2023-09-25,9.23,9.23,9.145,9.23,5243.0
2023-09-26,9.115,9.115,9.115,9.115,1720.0
2023-09-27,9.065,9.065,9.065,9.065,5285.0
2023-09-28,9.19,9.19,9.17,9.19,6340.0
2023-09-29,9.105,9.105,9.085,9.085,5798.0
2023-10-02,9.22,9.22,9.18,9.18,5327.0
2023-10-03,9.295,9.305,9.29,9.305,1085.0
2023-10-04,9.22,9.22,9.05,9.05,1157.0
2023-10-05,9.055,9.055,9.04,9.04,5962.0
2023-10-06,9.04,9.04,9.04,9.04,0.0
2023-10-09,9.17,9.21,9.145,9.2,7804.0
2023-10-10,9.26,9.26,9.21,9.21,73.0
2023-10-11,9.305,9.305,9.305,9.305,53.0
2023-10-12,9.355,9.45,9.345,9.345,1112.0
2023-10-13,9.345,9.345,9.345,9.345,0.0
2023-10-16,9.29,9.29,9.26,9.26,5227.0
2023-10-17,9.42,9.42,9.365,9.405,5647.0
2023-10-18,9.41,9.43,9.41,9.41,2702.0
2023-10-19,9.41,9.41,9.405,9.405,866.0
2023-10-20,9.315,9.315,9.29,9.29,5428.0
2023-10-23,9.105,9.105,9.01,9.105,10198.0
2023-10-24,8.95,8.95,8.885,8.925,11332.0
2023-10-25,9.105,9.105,9.105,9.105,105.0
2023-10-26,8.81,8.81,8.78,8.78,5471.0
2023-10-27,8.78,8.78,8.695,8.74,11516.0
2023-10-30,8.74,8.74,8.695,8.74,6164.0
2023-10-31,8.645,8.665,8.605,8.625,14198.0
2023-11-01,8.855,8.875,8.845,8.845,82.0
2023-11-02,8.73,8.74,8.73,8.73,6153.0
2023-11-03,8.74,8.74,8.635,8.675,32070.0
2023-11-06,8.865,8.865,8.8,8.825,32050.0
2023-11-07,8.815,8.815,8.815,8.815,40.0
2023-11-08,8.815,8.815,8.815,8.815,0.0
2023-11-09,8.815,8.815,8.815,8.815,0.0
2023-11-10,9.165,9.23,9.165,9.165,276.0
2023-11-13,9.405,9.405,9.335,9.335,227.0
2023-11-14,9.335,9.335,9.335,9.335,0.0
2023-11-15,9.545,9.635,9.545,9.635,1779.0
2023-11-16,9.41,9.41,9.335,9.335,10172.0
2023-11-17,9.335,9.335,9.335,9.335,0.0
2023-11-20,9.405,9.48,9.405,9.48,1578.0
2023-11-21,9.535,9.535,9.525,9.525,4021.0
2023-11-22,9.535,9.535,9.525,9.525,520.0
2023-11-23,9.605,9.605,9.545,9.555,129.0
2023-11-24,9.545,9.545,9.545,9.545,65.0
2023-11-27,9.625,9.625,9.525,9.575,124.0
2023-11-28,9.68,9.68,9.555,9.68,1719.0
2023-11-29,9.5,9.68,9.5,9.68,1106.0
2023-11-30,9.99,9.99,9.835,9.835,526.0
2023-12-01,10.025,10.025,9.815,9.845,896.0
2023-12-04,9.865,9.95,9.865,9.875,262.0
2023-12-05,10.035,10.085,10.005,10.025,2595.0
2023-12-06,10.025,10.025,10.025,10.025,0.0
2023-12-07,10.235,10.255,10.025,10.025,539.0
2023-12-08,10.17,10.305,10.15,10.15,1171.0
2023-12-11,10.38,10.38,10.305,10.305,23.0
2023-12-12,10.43,10.44,10.355,10.355,3589.0
2023-12-13,10.515,10.515,10.355,10.355,226.0
2023-12-14,10.575,10.575,10.45,10.45,476.0
2023-12-15,10.515,10.515,10.46,10.46,396.0
2023-12-18,10.61,10.61,10.6,10.6,246.0
2023-12-19,10.6,10.61,10.555,10.6,8228.0
2023-12-20,10.68,10.68,10.6,10.66,9950.0
2023-12-21,10.66,10.66,10.46,10.46,8215.0
2023-12-22,10.45,10.45,10.45,10.45,2614.0
2023-12-27,10.67,10.67,10.555,10.555,66.0
2023-12-28,10.67,10.67,10.46,10.555,1013.0
2023-12-29,10.515,10.515,10.345,10.345,213.0
2024-01-02,10.565,10.565,10.39,10.41,289.0
2024-01-03,10.41,10.41,10.21,10.36,170.0
2024-01-04,10.085,10.085,10.005,10.025,2848.0
2024-01-05,10.105,10.105,10.035,10.035,310.0
2024-01-08,10.045,10.045,9.98,9.98,219.0
2024-01-09,9.98,10.17,9.98,10.17,813.0
2024-01-10,10.38,10.38,10.315,10.315,3399.0
2024-01-11,10.575,10.585,10.565,10.565,1590.0
2024-01-12,10.775,10.775,10.68,10.7,674.0
2024-01-15,10.815,10.815,10.745,10.775,2465.0
2024-01-16,10.815,10.87,10.815,10.85,3280.0
2024-01-17,11.07,11.07,10.89,10.91,2789.0
2024-01-18,10.88,10.88,10.815,10.84,13788.0
2024-01-19,11.055,11.055,10.9,10.9,10835.0
2024-01-22,11.045,11.045,10.94,10.945,832.0
2024-01-23,11.08,11.195,11.08,11.17,3905.0
2024-01-24,11.205,11.205,11.17,11.205,9466.0
2024-01-25,11.225,11.225,11.13,11.16,16339.0
2024-01-29,11.295,11.295,11.055,11.07,4326.0
2024-01-30,11.285,11.285,11.265,11.275,730.0
2024-01-31,11.39,11.39,11.225,11.255,13303.0
2024-02-01,11.265,11.265,11.07,11.08,1424.0
2024-02-02,11.33,11.33,11.09,11.13,2317.0
2024-02-05,11.13,11.18,11.12,11.12,1779.0
2024-02-06,11.13,11.13,11.005,11.015,1160.0
2024-02-07,11.275,11.275,11.235,11.235,12.0
2024-02-08,11.36,11.36,11.215,11.225,208.0
2024-02-09,11.54,11.64,11.54,11.61,27707.0
2024-02-12,11.8,11.8,11.685,11.725,7121.0
2024-02-13,11.705,11.705,11.62,11.655,6510.0
2024-02-14,11.65,11.65,11.495,11.535,2261.0
2024-02-15,11.895,11.895,11.64,11.665,16252.0
2024-02-16,11.83,11.83,11.525,11.6,96636.0
2024-02-19,11.61,11.61,11.425,11.455,514.0
2024-02-20,11.475,11.475,11.435,11.435,4155.0
2024-02-21,11.34,11.34,10.785,10.825,42044.0
2024-02-22,10.565,10.715,10.475,10.69,2637.0
2024-02-23,10.69,10.9,10.69,10.745,5911.0
2024-02-26,11.08,11.08,10.86,10.86,13214.0
2024-02-27,11.235,11.235,11.065,11.065,1186.0
2024-02-28,11.15,11.205,11.15,11.195,6189.0
2024-02-29,11.32,11.32,11.265,11.31,2491.0
2024-03-01,11.32,11.32,11.255,11.265,1014.0
2024-03-04,11.245,11.285,11.235,11.285,11098.0
2024-03-05,11.515,11.515,11.16,11.17,3159.0
2024-03-06,11.14,11.3,11.14,11.265,15278.0
2024-03-07,11.255,11.255,10.94,10.94,4110.0
2024-03-08,10.94,11.045,10.94,11.045,9579.0
2024-03-11,11.035,11.045,10.89,11.015,8031.0
2024-03-12,11.17,11.195,10.89,11.185,20567.0
2024-03-13,11.34,11.505,11.215,11.215,322.0
2024-03-14,11.33,11.33,11.15,11.18,315.0
2024-03-15,11.195,11.195,11.07,11.12,827.0
2024-03-18,11.045,11.17,10.94,10.965,2762.0
2024-03-19,10.975,10.985,10.965,10.985,88.0
2024-03-20,10.86,11.035,10.86,10.955,226.0
2024-03-21,11.08,11.14,11.005,11.025,93.0
2024-03-22,11.18,11.18,11.035,11.16,8650.0
2024-03-25,11.17,11.17,10.995,11.005,6664.0
2024-03-26,11.17,11.17,10.91,10.94,2493.0
2024-03-27,10.985,11.035,10.985,11.035,5916.0
2024-03-28,10.995,10.995,10.91,10.94,4046.0
2024-04-02,11.055,11.055,11.005,11.015,3589.0
2024-04-03,11.035,11.035,10.9,10.9,6354.0
2024-04-04,10.92,10.92,10.85,10.85,201.0
2024-04-05,10.88,10.88,10.63,10.65,6934.0
2024-04-08,10.65,10.775,10.65,10.715,9347.0
2024-04-09,10.71,10.715,10.69,10.71,3558.0
2024-04-10,10.965,10.965,10.745,10.745,2395.0
2024-04-11,10.805,10.805,10.775,10.805,3061.0
2024-04-12,10.825,10.84,10.825,10.84,10835.0
2024-04-15,10.93,10.93,10.63,10.68,1595.0
2024-04-16,10.63,10.63,10.41,10.41,938.0
2024-04-17,10.795,10.795,10.44,10.44,718.0
2024-04-18,10.535,10.535,10.305,10.335,866.0
2024-04-19,10.43,10.43,10.275,10.305,5155.0
2024-04-22,10.335,10.37,10.325,10.345,8164.0
2024-04-23,10.37,10.4,10.36,10.4,4195.0
2024-04-24,10.565,10.565,10.515,10.515,3067.0
2024-04-26,10.68,10.68,10.44,10.45,8047.0
2024-04-29,10.565,10.735,10.535,10.535,3686.0
2024-04-30,10.545,10.555,10.525,10.555,949.0
2024-05-01,10.44,10.47,10.44,10.47,150.0
2024-05-02,10.535,10.6,10.535,10.585,1422.0
2024-05-03,10.4,10.45,10.38,10.39,12350.0
2024-05-06,10.565,10.565,10.44,10.46,4876.0
2024-05-07,10.59,10.67,10.59,10.67,5178.0
2024-05-08,10.825,10.825,10.6,10.61,1315.0
2024-05-09,10.6,10.6,10.485,10.505,1738.0
2024-05-10,10.535,10.545,10.505,10.505,96.0
2024-05-13,10.565,10.575,10.555,10.555,568.0
2024-05-14,10.66,10.66,10.65,10.65,102.0
2024-05-15,10.65,10.775,10.65,10.69,370.0
2024-05-16,10.71,10.795,10.71,10.775,3353.0
2024-05-17,10.735,10.755,10.725,10.725,4314.0
2024-05-20,10.755,10.755,10.67,10.71,282.0
2024-05-21,10.64,10.67,10.64,10.67,11168.0
2024-05-22,10.795,10.795,10.69,10.705,8015.0
2024-05-23,10.745,10.785,10.745,10.775,3721.0
2024-05-24,10.86,10.86,10.68,10.69,9176.0
2024-05-27,10.725,10.725,10.67,10.69,1681.0
2024-05-28,10.68,10.69,10.66,10.66,6484.0
2024-05-29,10.515,10.525,10.485,10.495,242.0
2024-05-30,10.46,10.515,10.45,10.475,2077.0
2024-05-31,10.45,10.45,10.235,10.265,3975.0
2024-06-03,10.21,10.285,10.21,10.255,5075.0
2024-06-04,10.255,10.265,10.075,10.11,1384.0
2024-06-05,10.095,10.105,10.085,10.095,17.0
2024-06-06,10.2,10.275,10.2,10.235,6685.0
2024-06-07,10.275,10.295,10.255,10.255,8.0
2024-06-11,10.285,10.495,10.285,10.485,446.0
2024-06-12,10.545,10.545,10.495,10.495,874.0
2024-06-13,10.545,10.555,10.53,10.555,16.0
2024-06-14,10.505,10.505,10.4,10.42,18335.0
2024-06-17,10.365,10.39,10.355,10.36,163.0
2024-06-18,10.325,10.38,10.325,10.37,15774.0
2024-06-19,10.315,10.315,10.15,10.17,8125.0
2024-06-20,10.36,10.36,10.13,10.16,14391.0
2024-06-21,10.12,10.16,10.105,10.16,90.0
2024-06-24,10.23,10.265,10.23,10.255,3508.0
2024-06-25,10.305,10.305,10.2,10.245,5712.0
2024-06-26,10.255,10.265,10.2,10.2,7426.0
2024-06-27,10.275,10.285,10.275,10.285,9437.0
2024-06-28,10.57,10.775,10.54,10.695,1819.0
2024-07-01,10.775,10.815,10.715,10.815,170.0
2024-07-02,10.805,10.805,10.715,10.745,4852.0
2024-07-03,10.685,10.785,10.685,10.735,1101.0
2024-07-04,10.795,10.795,10.705,10.705,8263.0
2024-07-05,10.695,10.705,10.665,10.695,69.0
2024-07-08,10.725,10.725,10.695,10.695,1103.0
2024-07-09,10.715,10.725,10.685,10.685,10.0
2024-07-10,10.685,10.685,10.53,10.56,4998.0
2024-07-11,10.6,10.635,10.49,10.51,8994.0
2024-07-12,10.615,10.625,10.58,10.59,5291.0
2024-07-15,10.715,10.745,10.715,10.745,5184.0
2024-07-16,10.855,10.9,10.855,10.88,12228.0
2024-07-17,10.91,10.96,10.9,10.93,6406.0
2024-07-18,10.9,10.9,10.775,10.805,373.0
2024-07-19,10.715,10.715,10.61,10.61,4906.0
2024-07-22,10.61,10.645,10.59,10.625,6651.0
2024-07-23,10.625,10.675,10.625,10.675,1171.0
2024-07-24,10.785,10.805,10.785,10.805,337.0
2024-07-25,10.755,10.755,10.695,10.715,3840.0
2024-07-26,10.825,10.835,10.805,10.835,3645.0
2024-07-29,10.88,10.92,10.88,10.91,5672.0
2024-07-30,11.0,11.0,10.765,10.815,7496.0
2024-07-31,10.91,11.05,10.9,11.05,2712.0
2024-08-01,11.05,11.05,10.91,10.94,601.0
2024-08-02,10.795,10.795,10.625,10.625,22264.0
2024-08-05,10.55,10.55,10.275,10.275,3098.0
2024-08-06,10.225,10.325,10.225,10.315,699.0
2024-08-07,10.285,10.42,10.285,10.4,2655.0
2024-08-08,10.4,10.45,10.37,10.39,7809.0
2024-08-09,10.635,10.645,10.58,10.58,3886.0
2024-08-12,10.655,10.685,10.635,10.675,11747.0
2024-08-13,10.645,10.655,10.6,10.61,4817.0
2024-08-14,10.715,10.755,10.715,10.755,7.0
2024-08-15,10.88,10.88,10.845,10.845,11446.0
2024-08-16,10.9,11.03,10.9,11.0,5632.0
2024-08-19,10.95,10.99,10.94,10.95,3765.0
2024-08-20,11.07,11.1,11.07,11.09,2827.0
2024-08-21,11.09,11.13,11.09,11.09,2662.0
2024-08-22,11.13,11.195,11.13,11.155,6832.0
2024-08-23,11.155,11.155,11.08,11.11,859.0
2024-08-26,11.09,11.13,11.02,11.1,337.0
2024-08-27,11.255,11.255,11.05,11.05,2099.0
2024-08-28,11.06,11.08,11.035,11.035,2795.0
2024-08-29,11.07,11.07,10.865,10.92,5262.0
2024-08-30,11.0,11.05,10.98,11.0,670.0
2024-09-02,11.1,11.1,11.03,11.06,12.0
2024-09-03,11.135,11.135,11.04,11.07,271.0
2024-09-04,11.0,11.0,10.745,10.755,1958.0
2024-09-05,10.765,10.775,10.735,10.745,105.0
2024-09-06,10.615,10.665,10.615,10.615,192.0
2024-09-09,10.6,10.6,10.46,10.54,2417.0
2024-09-10,10.56,10.56,10.49,10.49,107.0
2024-09-11,10.55,10.56,10.51,10.55,2652.0
2024-09-12,10.49,10.645,10.49,10.615,126.0
2024-09-13,10.675,10.695,10.665,10.665,129.0
2024-09-16,10.715,10.815,10.715,10.795,585.0
2024-09-17,10.855,10.855,10.795,10.795,2108.0
2024-09-18,10.845,10.845,10.815,10.825,2437.0
2024-09-19,10.825,10.825,10.765,10.785,155.0
2024-09-20,10.785,10.805,10.745,10.745,865.0
2024-09-23,10.9,10.93,10.89,10.89,15.0
2024-09-24,11.0,11.0,10.825,10.845,3174.0
2024-09-25,10.775,10.805,10.775,10.775,966.0
2024-09-26,10.765,10.855,10.765,10.855,4111.0
2024-09-27,10.815,10.815,10.785,10.785,832.0
2024-09-30,10.775,10.775,10.735,10.735,2381.0
2024-10-01,10.765,10.805,10.765,10.805,37.0
2024-10-02,10.695,10.695,10.58,10.58,3557.0
2024-10-03,10.655,10.685,10.625,10.675,6051.0
2024-10-04,10.675,10.695,10.675,10.675,55.0
2024-10-07,10.94,10.94,10.9,10.9,8.0
2024-10-08,10.9,10.9,10.825,10.835,269.0
2024-10-09,10.89,11.09,10.89,11.05,3254.0
2024-10-10,11.375,11.375,11.285,11.295,2781.0
2024-10-11,11.335,11.56,11.335,11.56,38197.0
2024-10-14,11.51,11.64,11.51,11.63,467.0
2024-10-15,11.66,11.66,11.65,11.65,537.0
2024-10-16,11.66,11.695,11.65,11.65,3959.0
2024-10-17,11.675,11.675,11.55,11.59,569.0
2024-10-18,11.59,11.59,11.54,11.54,2843.0
2024-10-21,11.59,11.59,11.58,11.58,1318.0
2024-10-22,11.63,11.63,11.48,11.48,6244.0
2024-10-23,11.495,11.54,11.48,11.48,22.0
2024-10-24,11.48,11.48,11.285,11.325,1643.0
2024-10-25,11.375,11.385,11.335,11.385,865.0
2024-10-28,11.395,11.53,11.395,11.5,5669.0
2024-10-29,11.5,11.58,11.5,11.58,2671.0
2024-10-30,11.58,11.58,11.46,11.52,482.0
2024-10-31,11.46,11.46,11.335,11.345,12079.0
2024-11-01,11.285,11.375,11.265,11.265,1334.0
2024-11-04,11.205,11.245,11.205,11.215,21.0
2024-11-05,11.275,11.285,11.245,11.275,2417.0
2024-11-06,11.285,11.685,11.285,11.685,5950.0
2024-11-07,11.915,11.915,11.835,11.865,13179.0
2024-11-08,11.755,11.815,11.745,11.785,17443.0
2024-11-11,12.09,12.13,12.08,12.12,13180.0
2024-11-12,12.46,12.46,12.245,12.315,3608.0
2024-11-13,12.6,12.6,12.315,12.435,49585.0
2024-11-14,12.51,12.51,12.49,12.49,1793.0
2024-11-15,12.435,12.45,12.355,12.395,10890.0
2024-11-18,12.395,12.415,12.12,12.205,20312.0
2024-11-19,12.12,12.245,12.05,12.08,18026.0
2024-11-20,12.14,12.14,12.05,12.05,6596.0
2024-11-21,12.13,12.13,12.05,12.06,6531.0
2024-11-22,12.425,12.425,12.395,12.425,5904.0
2024-11-25,12.425,12.48,12.425,12.435,6427.0
2024-11-26,12.45,12.51,12.415,12.47,1261.0
2024-11-27,12.65,12.65,12.58,12.63,4425.0
2024-11-28,12.53,12.53,12.445,12.47,2108.0
2024-11-29,12.47,12.5,12.46,12.46,888.0
2024-12-02,12.51,12.52,12.415,12.47,3634.0
2024-12-03,12.335,12.57,12.335,12.57,7991.0
2024-12-04,12.7,12.885,12.65,12.835,7621.0
2024-12-05,12.875,12.915,12.875,12.915,15011.0
2024-12-06,13.02,13.02,12.805,12.805,2371.0
2024-12-09,13.2,13.2,12.97,13.06,4039.0
2024-12-10,13.15,13.15,12.845,12.905,3677.0
2024-12-11,12.905,12.905,12.845,12.875,2085.0
2024-12-12,13.13,13.14,12.885,12.965,2053.0
2024-12-13,13.09,13.12,12.935,13.07,10919.0
2024-12-16,13.07,13.07,12.775,12.775,8409.0
2024-12-17,12.865,13.02,12.865,12.925,1915.0
2024-12-18,12.955,12.97,12.865,12.965,1150.0
2024-12-19,12.795,12.795,12.52,12.56,3956.0
2024-12-20,12.58,12.58,12.51,12.54,884.0
2024-12-23,12.725,12.755,12.71,12.735,3472.0
2024-12-24,12.855,12.855,12.56,12.56,163.0
2024-12-27,12.795,12.815,12.795,12.815,905.0
2024-12-30,12.815,12.815,12.52,12.52,1341.0
2024-12-31,12.54,12.58,12.52,12.54,2742.0
2025-01-02,12.54,12.54,12.51,12.54,52.0
2025-01-03,12.54,12.56,12.53,12.55,5174.0
2025-01-06,12.705,12.725,12.57,12.6,3211.0
2025-01-07,12.59,12.62,12.54,12.57,954.0
2025-01-08,12.6,12.6,12.415,12.48,5143.0
2025-01-09,12.6,12.6,12.48,12.51,12098.0
2025-01-10,12.52,12.54,12.49,12.52,3081.0
2025-01-13,12.55,12.56,12.45,12.46,2138.0
2025-01-14,12.46,12.46,12.395,12.405,1244.0
2025-01-15,12.435,12.52,12.435,12.445,589.0
2025-01-16,12.415,12.65,12.415,12.65,707.0
2025-01-17,12.785,12.785,12.7,12.705,1321.0
2025-01-20,12.795,12.795,12.64,12.64,13281.0
2025-01-21,12.725,12.725,12.59,12.63,12880.0
2025-01-22,12.765,12.775,12.705,12.755,8584.0
2025-01-23,13.0,13.0,12.785,12.785,906.0
2025-01-24,12.705,12.875,12.705,12.785,2086.0
2025-01-28,13.0,13.0,12.855,12.875,8111.0
2025-01-29,13.0,13.445,13.0,13.445,17423.0
2025-01-30,13.435,13.435,13.18,13.305,11258.0
2025-01-31,13.445,13.67,13.435,13.5,4239.0
2025-02-03,13.58,13.58,13.09,13.255,6946.0
2025-02-04,13.395,13.405,13.335,13.385,6894.0
2025-02-05,13.58,13.58,13.365,13.405,22264.0
2025-02-06,13.63,13.63,13.57,13.63,13451.0
2025-02-07,13.63,13.63,13.455,13.5,19813.0
2025-02-10,13.55,13.74,13.49,13.56,8862.0
2025-02-11,13.7,13.74,13.65,13.65,33500.0
2025-02-12,13.815,13.815,13.5,13.62,3487.0
2025-02-13,13.63,13.825,13.58,13.75,31257.0
2025-02-14,13.835,13.975,13.835,13.975,7109.0
2025-02-17,14.03,14.03,13.895,14.02,8505.0
2025-02-18,14.05,14.05,13.965,13.995,2041.0
2025-02-19,14.015,14.04,13.995,13.995,11972.0
2025-02-20,13.995,13.995,13.865,13.865,7960.0
2025-02-21,13.74,13.795,13.465,13.465,24038.0
2025-02-24,13.475,13.475,13.2,13.21,9880.0
2025-02-25,13.21,13.21,13.12,13.12,5784.0
2025-02-26,13.275,13.275,13.01,13.01,1880.0
2025-02-27,13.15,13.18,13.11,13.18,1612.0
2025-02-28,13.18,13.18,13.06,13.06,6390.0
2025-03-03,13.05,13.275,13.05,13.19,5002.0
2025-03-04,13.21,13.21,12.915,13.1,15720.0
2025-03-05,13.15,13.15,13.03,13.09,23632.0
2025-03-06,13.09,13.11,13.08,13.11,9006.0
2025-03-07,13.15,13.15,12.735,12.735,6765.0
2025-03-10,12.265,12.785,12.265,12.775,3254.0
2025-03-11,12.765,12.765,12.275,12.445,14286.0
2025-03-12,12.56,12.58,12.52,12.55,7906.0
2025-03-13,12.55,12.55,12.385,12.395,14767.0
2025-03-14,12.445,12.445,12.255,12.325,10196.0
2025-03-17,12.45,12.54,12.385,12.51,10282.0
2025-03-18,12.715,12.785,12.705,12.725,6173.0
2025-03-19,12.815,12.815,12.725,12.725,4210.0
2025-03-20,12.935,12.98,12.925,12.98,70.0
2025-03-21,12.98,12.98,12.855,12.855,1097.0
2025-03-24,13.02,13.06,13.02,13.06,1302.0
2025-03-25,13.2,13.2,12.99,13.0,2632.0
2025-03-26,13.21,13.265,13.17,13.17,5329.0
2025-03-27,13.245,13.245,12.99,13.01,2228.0
2025-03-28,12.885,12.905,12.865,12.875,4091.0
2025-03-31,12.855,12.855,12.48,12.52,2780.0
2025-04-01,12.53,12.53,12.45,12.45,1172.0
2025-04-02,12.49,12.61,12.47,12.47,917.0
2025-04-03,12.365,12.365,12.185,12.305,2128.0
2025-04-04,12.285,12.285,12.01,12.205,3437.0
2025-04-07,11.93,11.98,11.675,11.775,10819.0
2025-04-08,12.265,12.46,12.12,12.14,17893.0
2025-04-09,11.95,12.0,11.785,11.785,5018.0
2025-04-10,12.805,12.945,12.64,12.64,12089.0
2025-04-11,12.325,12.6,12.205,12.55,2217.0
2025-04-14,12.955,12.955,12.53,12.63,5321.0
2025-04-15,12.755,12.755,12.345,12.345,9818.0
2025-04-16,12.445,12.46,12.345,12.345,4322.0
2025-04-17,12.245,12.395,12.245,12.385,2275.0
2025-04-22,12.205,12.205,11.685,11.715,7472.0
2025-04-23,12.16,12.16,12.04,12.05,2431.0
2025-04-24,12.225,12.225,12.17,12.17,3614.0
2025-04-28,12.235,12.56,12.235,12.48,6236.0
2025-04-29,12.65,12.68,12.61,12.64,8750.0
2025-04-30,12.775,12.775,12.7,12.7,5417.0
2025-05-01,12.955,12.955,12.865,12.935,29860.0
2025-05-02,12.905,12.905,12.785,12.855,4230.0
2025-05-05,12.835,12.835,12.7,12.7,1538.0
2025-05-06,13.1,13.1,12.855,12.855,7193.0
2025-05-07,12.945,12.98,12.915,12.915,6145.0
2025-05-08,12.915,12.945,12.67,12.735,7803.0
2025-05-09,12.815,12.875,12.805,12.805,3006.0
2025-05-12,12.785,12.915,12.785,12.885,2564.0
2025-05-13,13.14,13.21,13.12,13.12,2676.0
2025-05-14,13.06,13.06,13.0,13.02,3968.0
2025-05-15,13.04,13.04,12.955,13.0,1705.0
2025-05-16,13.07,13.12,13.04,13.04,528.0
2025-05-19,13.13,13.14,13.0,13.03,2559.0
2025-05-20,13.03,13.09,13.02,13.08,3522.0
2025-05-21,13.245,13.245,12.97,13.04,2159.0
2025-05-22,13.0,13.0,12.865,12.865,2003.0
2025-05-23,13.09,13.09,13.03,13.08,955.0
2025-05-26,13.12,13.12,13.06,13.06,8200.0
2025-05-27,13.19,13.22,13.15,13.22,1461.0
2025-05-28,13.265,13.285,13.19,13.22,9493.0
2025-05-29,13.22,13.315,13.22,13.315,3136.0
2025-05-30,13.08,13.2,12.955,13.03,12985.0
2025-06-02,13.1,13.1,12.97,12.97,4449.0
2025-06-03,13.2,13.245,13.17,13.21,8687.0
2025-06-04,13.315,13.315,13.275,13.305,4380.0
2025-06-05,13.74,13.74,13.235,13.265,3317.0
2025-06-06,13.315,13.385,13.295,13.375,5465.0
2025-06-10,13.375,13.415,13.315,13.375,7223.0
2025-06-11,13.315,13.345,13.08,13.335,1808.0
2025-06-12,13.345,13.345,13.275,13.345,2897.0
2025-06-13,13.21,13.265,13.15,13.265,3968.0
2025-06-16,13.345,13.405,13.245,13.335,3429.0
2025-06-17,13.425,13.455,13.385,13.405,117.0
2025-06-18,13.53,13.64,13.53,13.55,69182.0
2025-06-19,13.465,13.5,13.415,13.465,1333.0
2025-06-20,13.52,13.52,13.405,13.415,2166.0
2025-06-23,13.445,13.455,13.265,13.435,5893.0
2025-06-24,13.64,13.75,13.64,13.7,3133.0
2025-06-25,13.985,13.985,13.62,13.71,9223.0
2025-06-26,13.765,13.765,13.66,13.69,4502.0
2025-06-27,13.99,14.0,13.72,13.74,2661.0
2025-06-30,13.91,13.91,13.64,13.68,7357.0
2025-07-01,13.73,13.77,13.61,13.61,1973.0
2025-07-02,13.61,13.61,13.45,13.45,6656.0
2025-07-03,13.45,13.51,13.39,13.42,1752.0
2025-07-04,13.73,13.73,13.62,13.69,1842.0
2025-07-07,13.75,13.78,13.7,13.78,2843.0
2025-07-08,13.8,13.8,13.73,13.74,1042.0
2025-07-09,13.72,13.76,13.69,13.69,6889.0
2025-07-10,13.71,13.88,13.71,13.8,12003.0
2025-07-11,13.41,13.41,13.16,13.17,11189.0
2025-07-14,13.11,13.11,12.74,12.79,16314.0
2025-07-15,13.03,13.06,13.0,13.06,2815.0
2025-07-16,13.19,13.19,12.96,12.96,2667.0
2025-07-17,13.05,13.14,13.05,13.13,17040.0
2025-07-18,13.19,13.2,13.11,13.15,15504.0
2025-07-21,13.21,13.3,13.19,13.3,2703.0
2025-07-22,13.31,13.36,13.3,13.33,9648.0
2025-07-23,13.41,13.41,13.19,13.21,3922.0
2025-07-24,13.21,13.21,13.0,13.0,3243.0
2025-07-25,13.0,13.09,13.0,13.07,100599.0
2025-07-28,13.15,13.2,13.08,13.14,51855.0
2025-07-29,13.23,13.23,13.14,13.14,19698.0
2025-07-30,13.15,13.3,13.15,13.29,14241.0
2025-07-31,13.29,13.35,13.23,13.31,1707.0
2025-08-01,13.14,13.15,12.96,13.0,6971.0
2025-08-04,12.82,12.82,12.62,12.68,11634.0
2025-08-05,12.98,12.98,12.88,12.9,732.0
2025-08-06,13.0,13.0,12.56,12.67,161774.0
2025-08-07,12.64,12.64,12.5,12.5,8263.0
2025-08-08,12.48,12.49,12.18,12.22,31991.0
2025-08-11,12.28,12.28,12.03,12.07,8639.0
2025-08-12,12.07,12.08,12.01,12.08,6593.0
2025-08-13,12.08,12.42,12.08,12.41,14279.0
2025-08-14,12.49,12.55,12.49,12.55,4713.0
2025-08-15,12.49,12.5,12.35,12.38,6881.0
2025-08-18,12.55,12.55,12.48,12.49,7888.0
2025-08-19,12.61,12.65,12.61,12.63,5109.0
2025-08-20,12.63,12.63,12.53,12.53,10661.0
2025-08-21,12.4,12.66,12.4,12.63,6745.0
2025-08-22,12.58,12.58,12.56,12.56,3343.0
2025-08-25,12.56,12.73,12.56,12.68,6751.0
2025-08-26,12.65,12.65,12.5,12.54,3297.0
2025-08-27,12.5,12.52,12.47,12.52,9913.0
2025-08-28,12.55,12.61,12.54,12.56,11898.0
2025-08-29,12.59,12.8,12.59,12.8,1705.0
2025-09-01,12.86,12.86,12.51,12.68,8080.0
2025-09-02,12.66,12.71,12.64,12.66,4847.0
2025-09-03,12.66,12.66,12.51,12.55,7778.0
2025-09-04,12.5,12.56,12.4,12.56,38553.0
2025-09-05,12.56,12.56,12.49,12.52,3744.0
2025-09-08,12.53,12.69,12.53,12.68,6016.0
2025-09-09,12.79,12.81,12.77,12.78,5547.0
2025-09-10,12.78,12.78,12.62,12.62,6471.0
2025-09-11,12.61,12.61,12.37,12.38,4638.0
2025-09-12,12.46,12.53,12.46,12.49,1521.0
2025-09-15,12.49,12.49,12.37,12.37,3240.0
2025-09-16,12.91,12.91,12.41,12.46,2683.0
2025-09-17,12.47,12.47,12.39,12.4,4111.0
2025-09-18,12.58,12.62,12.55,12.62,207.0
2025-09-19,12.91,12.96,12.91,12.94,3682.0
2025-09-22,13.01,13.08,13.01,13.05,10504.0
2025-09-23,13.11,13.15,13.11,13.13,2666.0
2025-09-24,13.0,13.0,12.9,12.9,1371.0
2025-09-25,12.88,12.88,12.82,12.86,1863.0
2025-09-26,12.97,12.98,12.93,12.95,3802.0
2025-09-29,13.15,13.15,13.06,13.07,2683.0
2025-09-30,13.1,13.12,13.04,13.04,5063.0
2025-10-01,13.08,13.08,12.79,12.79,1660.0
2025-10-02,12.85,12.95,12.85,12.91,990.0
2025-10-03,13.06,13.13,13.06,13.1,3215.0
2025-10-06,13.06,13.06,13.0,13.02,5335.0
2025-10-07,13.05,13.09,13.05,13.05,1070.0
2025-10-08,13.02,13.02,12.82,12.88,7864.0
2025-10-09,13.01,13.22,13.01,13.14,67589.0
2025-10-10,13.24,13.33,13.24,13.31,9421.0
2025-10-13,13.27,13.27,13.05,13.1,8749.0
2025-10-14,13.15,13.15,13.01,13.05,1829.0
2025-10-15,13.05,13.05,12.9,12.9,2015.0
2025-10-16,12.9,12.91,12.85,12.91,14644.0
2025-10-17,12.95,12.95,12.73,12.76,1620.0
2025-10-20,12.8,12.81,12.72,12.81,7847.0
2025-10-21,12.81,13.03,12.81,13.03,4467.0
2025-10-22,13.06,13.22,13.05,13.2,1998.0
2025-10-23,13.2,13.2,13.09,13.11,289.0
2025-10-24,13.17,13.19,13.15,13.19,2742.0
2025-10-27,13.28,13.38,13.28,13.33,3030.0
2025-10-28,13.31,13.31,13.12,13.12,14991.0
2025-10-29,13.11,13.11,12.85,12.88,3622.0
2025-10-30,12.72,12.72,12.38,12.47,10592.0
2025-10-31,12.47,12.63,12.47,12.59,12183.0
2025-11-03,12.68,12.79,12.68,12.76,1673.0
2025-11-04,12.77,12.77,12.69,12.69,1780.0
2025-11-05,12.7,12.7,12.5,12.56,4788.0
2025-11-06,12.56,12.57,12.39,12.39,2640.0
2025-11-07,12.41,12.43,12.39,12.39,22642.0
2025-11-10,12.44,12.5,12.44,12.45,5339.0
2025-11-11,12.56,12.58,12.54,12.54,2165.0
2025-11-12,12.605,12.65,12.6,12.64,1404.0
2025-11-13,12.62,12.62,12.3,12.33,5109.0
2025-11-14,12.4,12.4,12.07,12.08,1340.0
2025-11-17,12.14,12.2,12.05,12.2,6580.0
2025-11-18,12.14,12.14,11.84,11.87,8039.0
2025-11-19,11.75,11.89,11.63,11.89,6171.0
2025-11-20,11.89,11.89,11.79,11.79,26454.0
2025-11-21,11.73,11.73,11.53,11.59,1868.0
2025-11-24,11.7,11.71,11.66,11.66,5364.0
2025-11-25,11.67,11.67,11.6,11.61,1450.0
2025-11-26,11.79,11.8,11.71,11.71,7310.0