Date,Open,High,Low,Close,Volume
2021-03-11,12.285,12.355,12.2,12.355,128786.0
2021-03-12,12.81,12.81,12.67,12.75,384412.0
2021-03-15,12.74,12.79,12.665,12.665,152934.0
2021-03-16,12.825,12.845,12.71,12.75,130807.0
2021-03-17,12.615,12.7,12.48,12.5,133151.0
2021-03-18,12.535,12.535,12.345,12.365,89553.0
2021-03-19,12.21,12.21,12.035,12.065,185387.0
2021-03-22,12.325,12.325,12.17,12.265,68044.0
2021-03-23,12.41,12.41,12.355,12.365,68948.0
2021-03-24,12.42,12.42,12.265,12.335,101461.0
2021-03-25,12.095,12.14,11.94,11.965,151877.0
2021-03-26,12.055,12.105,12.025,12.105,43957.0
2021-03-29,12.17,12.18,12.065,12.065,144768.0
2021-03-30,11.985,11.995,11.9,11.93,57531.0
2021-03-31,12.21,12.275,12.21,12.23,52477.0
2021-04-01,12.4,12.655,12.4,12.655,67800.0
2021-04-06,12.75,12.815,12.555,12.595,85134.0
2021-04-07,12.8,12.8,12.555,12.575,85514.0
2021-04-08,12.49,12.51,12.41,12.45,172630.0
2021-04-09,12.79,12.79,12.51,12.53,71513.0
2021-04-12,12.75,12.75,12.46,12.46,90970.0
2021-04-13,12.555,12.555,12.375,12.375,116448.0
2021-04-14,12.615,12.615,12.51,12.565,68842.0
2021-04-15,12.325,12.355,12.305,12.335,57871.0
2021-04-16,12.255,12.365,12.2,12.245,117194.0
2021-04-19,12.365,12.41,12.365,12.39,166440.0
2021-04-20,12.255,12.255,12.19,12.19,61884.0
2021-04-21,12.095,12.105,12.035,12.095,61175.0
2021-04-22,12.41,12.41,12.23,12.245,105739.0
2021-04-23,12.52,12.535,12.5,12.53,93265.0
2021-04-26,12.655,12.69,12.655,12.665,38874.0
2021-04-27,12.75,12.75,12.68,12.73,60787.0
2021-04-28,12.7,12.75,12.69,12.73,96604.0
2021-04-29,12.74,12.74,12.545,12.615,89225.0
2021-04-30,12.575,12.575,12.265,12.285,102340.0
2021-05-03,12.41,12.41,12.295,12.335,39229.0
2021-05-04,12.265,12.265,12.105,12.14,101484.0
2021-05-05,12.075,12.075,11.785,11.825,142843.0
2021-05-06,11.83,11.86,11.815,11.84,60153.0
2021-05-07,11.785,11.785,11.64,11.685,42441.0
2021-05-10,11.775,11.805,11.735,11.765,50302.0
2021-05-11,11.745,11.745,11.175,11.3,73678.0
2021-05-12,11.35,11.415,11.29,11.36,49927.0
2021-05-13,11.27,11.32,11.215,11.245,46431.0
2021-05-14,11.26,11.33,11.255,11.32,28380.0
2021-05-17,11.495,11.54,11.485,11.525,29326.0
2021-05-18,11.485,11.505,11.435,11.505,47492.0
2021-05-19,11.525,11.535,11.455,11.495,22563.0
2021-05-20,11.59,11.62,11.59,11.59,24979.0
2021-05-21,11.88,11.88,11.84,11.87,51300.0
2021-05-24,11.91,11.965,11.9,11.93,33636.0
2021-05-25,11.995,12.015,11.95,12.015,31056.0
2021-05-26,12.065,12.085,12.015,12.035,22950.0
2021-05-27,12.365,12.365,12.13,12.18,29693.0
2021-05-28,12.49,12.49,12.265,12.325,30298.0
2021-05-31,12.45,12.45,12.325,12.325,33832.0
2021-06-01,12.355,12.355,12.265,12.355,51123.0
2021-06-02,12.43,12.46,12.4,12.46,31113.0
2021-06-03,12.535,12.535,12.375,12.39,27872.0
2021-06-04,12.39,12.4,12.345,12.365,87528.0
2021-06-07,12.555,12.555,12.44,12.48,34798.0
2021-06-08,12.655,12.655,12.555,12.585,51150.0
2021-06-09,12.655,12.72,12.655,12.71,28062.0
2021-06-10,12.655,12.655,12.585,12.595,41415.0
2021-06-11,12.68,12.68,12.585,12.635,76332.0
2021-06-15,12.75,12.955,12.75,12.945,59537.0
2021-06-16,12.935,12.935,12.77,12.825,46186.0
2021-06-17,12.835,12.905,12.825,12.895,11486.0
2021-06-18,13.09,13.215,13.08,13.145,61086.0
2021-06-21,13.07,13.07,12.935,13.0,91364.0
2021-06-22,13.07,13.235,13.07,13.155,39646.0
2021-06-23,13.185,13.185,13.115,13.165,21992.0
2021-06-24,13.185,13.205,13.185,13.185,45006.0
2021-06-25,13.235,13.25,13.215,13.25,35061.0
2021-06-28,13.425,13.425,13.28,13.28,39564.0
2021-06-29,13.57,13.63,13.57,13.62,51185.0
2021-06-30,13.995,13.995,13.775,13.81,30637.0
2021-07-01,13.93,13.93,13.755,13.785,91782.0
2021-07-02,13.735,13.745,13.64,13.695,42216.0
2021-07-05,13.725,13.725,13.55,13.6,51937.0
2021-07-06,13.6,13.61,13.475,13.505,44749.0
2021-07-07,13.58,13.745,13.57,13.705,38387.0
2021-07-08,13.63,13.63,13.56,13.58,49243.0
2021-07-09,13.495,13.495,13.415,13.495,61626.0
2021-07-12,13.52,13.52,13.405,13.465,44058.0
2021-07-13,13.61,13.62,13.55,13.58,30440.0
2021-07-14,13.52,13.52,13.495,13.505,39483.0
2021-07-15,13.395,13.395,13.175,13.215,42277.0
2021-07-16,13.185,13.205,13.105,13.185,93143.0
2021-07-19,13.34,13.34,13.01,13.04,42155.0
2021-07-20,13.115,13.735,13.095,13.145,56697.0
2021-07-21,13.415,13.415,13.34,13.37,226407.0
2021-07-22,13.57,13.675,13.57,13.65,36858.0
2021-07-23,13.745,13.745,13.6,13.705,35782.0
2021-07-26,13.55,13.55,13.435,13.475,40380.0
2021-07-27,13.52,13.52,13.475,13.505,29951.0
2021-07-28,13.24,13.27,13.175,13.225,51304.0
2021-07-29,13.395,13.56,13.395,13.52,32904.0
2021-07-30,13.53,13.53,13.435,13.465,74403.0
2021-08-02,13.765,13.9,13.765,13.88,79551.0
2021-08-03,13.82,13.88,13.775,13.775,55326.0
2021-08-04,13.81,13.87,13.785,13.84,77645.0
2021-08-05,13.955,13.995,13.93,13.955,29707.0
2021-08-06,13.92,13.92,13.86,13.92,46076.0
2021-08-09,13.82,13.83,13.775,13.81,79651.0
2021-08-10,13.89,14.035,13.89,14.035,61947.0
2021-08-11,14.065,14.095,14.015,14.085,112049.0
2021-08-12,14.085,14.085,13.89,14.015,114635.0
2021-08-13,13.965,13.995,13.89,13.89,138561.0
2021-08-16,13.89,13.89,13.735,13.81,83676.0
2021-08-17,13.795,13.81,13.62,13.695,62478.0
2021-08-18,13.63,13.685,13.53,13.685,69511.0
2021-08-19,13.705,13.82,13.675,13.675,51354.0
2021-08-20,13.765,13.765,13.685,13.705,89544.0
2021-08-23,14.015,14.015,13.85,13.955,78551.0
2021-08-24,14.015,14.055,13.965,14.015,73104.0
2021-08-25,14.075,14.11,14.035,14.11,54504.0
2021-08-26,14.11,14.11,14.035,14.065,82187.0
2021-08-27,14.065,14.1,13.975,14.075,55084.0
2021-08-30,14.075,14.075,13.985,14.075,118835.0
2021-08-31,14.095,14.095,14.005,14.065,75135.0
2021-09-01,14.055,14.065,14.015,14.045,61686.0
2021-09-02,13.995,13.995,13.89,13.95,88148.0
2021-09-03,13.975,14.015,13.965,13.995,77112.0
2021-09-06,13.995,13.995,13.83,13.87,59605.0
2021-09-07,13.95,13.95,13.82,13.9,39286.0
2021-09-08,13.86,13.89,13.82,13.89,60304.0
2021-09-09,13.82,13.82,13.61,13.63,189036.0
2021-09-10,13.695,13.765,13.665,13.765,39972.0
2021-09-13,13.665,13.665,13.61,13.665,96358.0
2021-09-14,13.65,13.685,13.58,13.665,51017.0
2021-09-15,13.65,13.665,13.6,13.63,31131.0
2021-09-16,13.61,13.62,13.54,13.56,34904.0
2021-09-17,13.86,13.86,13.52,13.56,97486.0
2021-09-20,13.58,13.61,13.475,13.495,94219.0
2021-09-21,13.34,13.405,13.225,13.29,54218.0
2021-09-22,13.425,13.425,13.31,13.405,30889.0
2021-09-23,13.54,13.58,13.53,13.56,45574.0
2021-09-24,13.57,13.57,13.52,13.55,38329.0
2021-09-27,13.52,13.52,13.445,13.495,72475.0
2021-09-28,13.425,13.425,13.36,13.395,42082.0
2021-09-29,13.215,13.215,13.145,13.195,124798.0
2021-09-30,13.225,13.23,13.145,13.195,39911.0
2021-10-01,13.135,13.135,12.905,12.96,89548.0
2021-10-04,13.085,13.085,12.855,12.855,142890.0
2021-10-05,12.66,12.73,12.545,12.65,91059.0
2021-10-06,12.895,12.895,12.645,12.68,64782.0
2021-10-07,12.805,12.835,12.74,12.805,87582.0
2021-10-08,13.05,13.05,12.875,12.875,19089.0
2021-10-11,13.05,13.05,12.71,12.78,38692.0
2021-10-12,12.75,12.815,12.66,12.66,36725.0
2021-10-13,12.925,12.925,12.875,12.925,39276.0
2021-10-14,12.98,13.225,12.98,13.185,52353.0
2021-10-15,13.34,13.34,13.185,13.24,63215.0
2021-10-18,13.395,13.395,13.25,13.29,40648.0
2021-10-19,13.375,13.485,13.33,13.33,51383.0
2021-10-20,13.485,13.485,13.395,13.395,73241.0
2021-10-21,13.425,13.435,13.35,13.385,67666.0
2021-10-22,13.54,13.63,13.54,13.6,63855.0
2021-10-25,13.57,13.57,13.53,13.56,73602.0
2021-10-26,13.755,13.82,13.755,13.795,107482.0
2021-10-27,13.785,13.785,13.705,13.735,66217.0
2021-10-28,13.805,13.86,13.785,13.83,30691.0
2021-10-29,14.025,14.095,14.025,14.045,106519.0
2021-11-01,14.355,14.355,14.16,14.21,74504.0
2021-11-02,14.4,14.45,14.375,14.41,72243.0
2021-11-03,14.655,14.67,14.545,14.575,88974.0
2021-11-04,14.535,14.565,14.5,14.565,287380.0
2021-11-05,14.665,14.71,14.615,14.67,259687.0
2021-11-08,14.47,14.5,14.43,14.46,102523.0
2021-11-09,14.595,14.615,14.52,14.575,99679.0
2021-11-10,14.45,14.46,14.335,14.375,127058.0
2021-11-11,14.39,14.5,14.305,14.49,93192.0
2021-11-12,14.69,14.76,14.69,14.73,117330.0
2021-11-15,14.79,14.895,14.71,14.73,112552.0
2021-11-16,14.69,14.69,14.52,14.53,119945.0
2021-11-17,14.71,14.79,14.71,14.75,66690.0
2021-11-18,14.78,14.8,14.73,14.75,68071.0
2021-11-19,14.73,14.73,14.575,14.635,52316.0
2021-11-22,14.77,14.845,14.77,14.825,53679.0
2021-11-23,14.825,14.825,14.655,14.7,120757.0
2021-11-24,14.51,14.51,14.46,14.48,95671.0
2021-11-25,14.69,14.69,14.535,14.595,54495.0
2021-11-26,14.68,14.68,14.46,14.5,204489.0
2021-11-29,14.46,14.655,14.45,14.585,143924.0
2021-11-30,14.655,14.7,14.615,14.665,94830.0
2021-12-01,14.585,14.595,14.5,14.595,32697.0
2021-12-02,14.5,14.5,14.16,14.305,116470.0
2021-12-03,14.22,14.22,13.94,14.055,169346.0
2021-12-06,13.975,13.975,13.66,13.785,181313.0
2021-12-07,13.805,13.82,13.755,13.82,66673.0
2021-12-08,14.025,14.075,13.995,14.075,60470.0
2021-12-09,14.11,14.11,13.975,14.1,79805.0
2021-12-10,13.85,13.85,13.745,13.745,75187.0
2021-12-13,13.83,13.84,13.705,13.725,73268.0
2021-12-14,13.66,13.665,13.58,13.665,34788.0
2021-12-15,13.385,13.505,13.34,13.36,71509.0
2021-12-16,13.32,13.435,13.32,13.425,71329.0
2021-12-17,13.24,13.26,13.08,13.095,95547.0
2021-12-20,13.53,13.53,12.94,13.02,55643.0
2021-12-21,13.02,13.125,12.915,12.98,41259.0
2021-12-22,13.125,13.27,13.115,13.185,67465.0
2021-12-23,13.205,13.375,13.205,13.23,66187.0
2021-12-24,13.57,13.92,13.24,13.415,52985.0
2021-12-29,13.425,13.425,13.34,13.35,43898.0
2021-12-30,13.375,13.375,13.205,13.215,43257.0
2021-12-31,13.415,13.435,13.36,13.385,26025.0
2022-01-04,13.455,13.795,13.445,13.665,36200.0
2022-01-05,13.505,13.505,13.29,13.3,61354.0
2022-01-06,13.145,13.145,12.96,13.0,79727.0
2022-01-07,13.135,13.135,12.95,13.0,42578.0
2022-01-10,12.96,12.96,12.76,12.815,102567.0
2022-01-11,12.78,12.78,12.605,12.625,49745.0
2022-01-12,12.76,12.825,12.72,12.795,74791.0
2022-01-13,12.835,12.835,12.75,12.79,26399.0
2022-01-14,12.815,12.815,12.525,12.545,64154.0
2022-01-17,12.565,12.565,12.48,12.515,57265.0
2022-01-18,12.515,12.535,12.48,12.48,42379.0
2022-01-19,12.44,12.44,12.14,12.17,84817.0
2022-01-20,12.18,12.18,11.945,12.035,29093.0
2022-01-21,12.035,12.035,11.87,11.965,90661.0
2022-01-24,11.745,11.755,11.635,11.745,65913.0
2022-01-25,11.655,11.655,11.33,11.355,110725.0
2022-01-27,11.355,11.405,11.03,11.115,87939.0
2022-01-28,11.165,11.24,11.03,11.075,105151.0
2022-01-31,11.3,11.31,11.115,11.23,74887.0
2022-02-01,11.435,11.715,11.435,11.62,40884.0
2022-02-02,11.765,11.765,11.59,11.645,58472.0
2022-02-03,12.08,12.49,11.395,11.465,62497.0
2022-02-04,11.465,11.465,11.23,11.345,89612.0
2022-02-07,11.475,11.475,11.25,11.3,42745.0
2022-02-08,11.345,11.345,11.185,11.24,39931.0
2022-02-09,11.365,11.365,11.26,11.31,116814.0
2022-02-10,11.455,11.695,11.455,11.55,40374.0
2022-02-11,11.55,11.55,11.3,11.31,103944.0
2022-02-14,11.185,11.185,11.03,11.175,68983.0
2022-02-15,11.135,11.135,11.0,11.05,72557.0
2022-02-16,11.3,11.49,11.3,11.435,28115.0
2022-02-17,11.485,11.485,11.29,11.31,48576.0
2022-02-18,11.23,11.23,11.105,11.22,37968.0
2022-02-21,11.03,11.03,10.825,10.96,53442.0
2022-02-22,10.69,10.69,10.44,10.575,78792.0
2022-02-23,10.575,10.69,10.575,10.67,36370.0
2022-02-24,10.72,10.95,10.035,10.045,129669.0
2022-02-25,10.575,10.795,10.575,10.64,80721.0
2022-02-28,10.825,10.825,10.545,10.545,70114.0
2022-03-01,10.98,11.22,10.98,11.175,40399.0
2022-03-02,11.065,11.065,10.915,11.01,23223.0
2022-03-03,10.99,10.99,10.875,10.905,54959.0
2022-03-04,10.72,10.72,10.36,10.44,40337.0
2022-03-07,10.38,10.38,9.82,9.975,134302.0
2022-03-08,9.965,10.18,9.965,10.17,43669.0
2022-03-09,10.615,10.625,10.505,10.605,41468.0
2022-03-10,10.74,10.875,10.73,10.76,62149.0
2022-03-11,10.595,10.595,10.39,10.42,40137.0
2022-03-14,10.47,10.47,10.36,10.46,43120.0
2022-03-15,10.265,10.285,10.215,10.265,42108.0
2022-03-16,10.39,10.44,10.37,10.38,58565.0
2022-03-17,10.73,10.94,10.73,10.845,29531.0
2022-03-18,10.92,10.92,10.76,10.76,34108.0
2022-03-21,10.95,11.115,10.95,11.01,40304.0
2022-03-22,11.06,11.06,10.875,10.905,33226.0
2022-03-23,11.115,11.115,11.04,11.065,14365.0
2022-03-24,11.31,11.31,10.845,10.93,26460.0
2022-03-25,11.01,11.01,10.92,10.94,28892.0
2022-03-28,10.825,10.825,10.71,10.71,57087.0
2022-03-29,10.77,11.0,10.77,10.95,31907.0
2022-03-30,11.135,11.28,11.135,11.165,31166.0
2022-03-31,11.26,11.26,11.125,11.23,31753.0
2022-04-01,11.175,11.175,11.01,11.05,50202.0
2022-04-04,11.205,11.205,11.03,11.075,29176.0
2022-04-05,11.23,11.26,11.155,11.155,12825.0
2022-04-06,11.105,11.105,10.96,10.98,46886.0
2022-04-07,10.875,10.875,10.73,10.805,57125.0
2022-04-08,10.815,10.815,10.76,10.775,14471.0
2022-04-11,10.775,10.775,10.595,10.625,42482.0
2022-04-12,10.67,10.67,10.47,10.505,94307.0
2022-04-13,10.48,10.575,10.47,10.575,19466.0
2022-04-14,10.585,10.75,10.585,10.73,16960.0
2022-04-19,10.73,10.73,10.535,10.535,27216.0
2022-04-20,10.63,10.69,10.595,10.605,86767.0
2022-04-21,10.63,10.63,10.525,10.575,58851.0
2022-04-22,10.36,10.36,10.225,10.35,38662.0
2022-04-26,10.505,10.505,10.35,10.38,19128.0
2022-04-27,10.335,10.335,9.965,9.995,172348.0
2022-04-28,10.275,10.275,10.14,10.195,81320.0
2022-04-29,10.255,10.295,10.17,10.235,23077.0
2022-05-02,10.265,10.275,10.17,10.235,23098.0
2022-05-03,10.18,10.275,10.18,10.215,39364.0
2022-05-04,10.195,10.295,10.195,10.245,22589.0
2022-05-05,10.245,10.45,10.245,10.43,16416.0
2022-05-06,10.245,10.245,10.015,10.11,52397.0
2022-05-09,9.905,9.905,9.78,9.83,42958.0
2022-05-10,9.615,9.615,9.425,9.57,124007.0
2022-05-11,9.53,9.56,9.47,9.55,55187.0
2022-05-12,9.385,9.385,9.21,9.27,71427.0
2022-05-13,9.345,9.53,9.345,9.52,26281.0
2022-05-16,9.675,9.83,9.675,9.76,30882.0
2022-05-17,9.685,9.685,9.56,9.615,64248.0
2022-05-18,9.715,9.86,9.715,9.84,29425.0
2022-05-19,9.655,9.655,9.57,9.59,39526.0
2022-05-20,9.625,9.89,9.625,9.87,37395.0
2022-05-23,9.89,9.89,9.725,9.76,15406.0
2022-05-24,9.935,9.935,9.645,9.645,50450.0
2022-05-25,9.645,9.645,9.55,9.61,32558.0
2022-05-26,9.61,9.735,9.61,9.645,26451.0
2022-05-27,9.945,9.975,9.87,9.9,22160.0
2022-05-30,10.1,10.285,10.1,10.215,37397.0
2022-05-31,10.245,10.245,10.18,10.205,26058.0
2022-06-01,10.15,10.16,10.07,10.09,16578.0
2022-06-02,10.035,10.035,9.955,9.985,20241.0
2022-06-03,10.06,10.255,10.06,10.215,42035.0
2022-06-06,10.335,10.335,10.12,10.225,24393.0
2022-06-07,10.325,10.325,10.15,10.18,73543.0
2022-06-08,10.255,10.35,10.255,10.34,71958.0
2022-06-09,10.34,10.34,10.295,10.335,30823.0
2022-06-10,10.07,10.15,9.975,10.025,439187.0
2022-06-14,9.56,9.6,9.48,9.6,36637.0
2022-06-15,9.59,9.59,9.5,9.52,46288.0
2022-06-16,9.625,9.705,9.59,9.6,44379.0
2022-06-17,9.2,9.31,9.175,9.28,29107.0
2022-06-20,9.53,9.665,9.51,9.53,27040.0
2022-06-21,9.665,9.695,9.57,9.675,49483.0
2022-06-22,9.79,9.79,9.685,9.685,24963.0
2022-06-23,9.725,9.84,9.725,9.82,29188.0
2022-06-24,9.86,10.025,9.86,10.015,11083.0
2022-06-27,10.07,10.225,10.07,10.16,73537.0
2022-06-28,10.16,10.18,10.09,10.15,28648.0
2022-06-29,9.935,9.935,9.87,9.925,35809.0
2022-06-30,9.865,9.865,9.625,9.625,56625.0
2022-07-01,9.795,9.795,9.635,9.675,15306.0
2022-07-04,9.805,9.865,9.775,9.805,15714.0
2022-07-05,9.865,9.865,9.785,9.835,34984.0
2022-07-06,9.855,9.98,9.855,9.935,10084.0
2022-07-07,9.945,9.98,9.885,9.925,18858.0
2022-07-08,9.98,10.18,9.98,10.15,5110.0
2022-07-11,10.17,10.23,10.09,10.13,21350.0
2022-07-12,10.14,10.14,9.945,9.98,9694.0
2022-07-13,9.965,9.975,9.915,9.915,4273.0
2022-07-14,9.895,9.925,9.885,9.905,8893.0
2022-07-15,10.0,10.0,9.855,9.915,19732.0
2022-07-18,9.885,9.925,9.815,9.925,8275.0
2022-07-19,9.945,9.965,9.865,9.875,10472.0
2022-07-20,10.02,10.06,9.975,10.0,19687.0
2022-07-21,10.11,10.13,10.06,10.13,10767.0
2022-07-22,10.12,10.19,10.12,10.18,15227.0
2022-07-25,10.12,10.12,10.05,10.08,5878.0
2022-07-26,10.08,10.08,9.98,10.0,13964.0
2022-07-27,9.965,10.0,9.945,9.99,33650.0
2022-07-28,10.23,10.38,10.19,10.35,85800.0
2022-07-29,10.465,10.655,10.465,10.655,8513.0
2022-08-01,10.695,10.805,10.695,10.755,16968.0
2022-08-02,10.775,10.775,10.675,10.775,35612.0
2022-08-03,10.83,10.92,10.83,10.9,6967.0
2022-08-04,11.0,11.0,10.83,10.87,26022.0
2022-08-05,11.02,11.09,11.02,11.03,18965.0
2022-08-08,11.18,11.18,11.03,11.05,24254.0
2022-08-09,11.08,11.1,10.98,11.04,62783.0
2022-08-10,10.97,10.97,10.795,10.795,18831.0
2022-08-11,10.92,11.17,10.92,11.13,19989.0
2022-08-12,11.12,11.12,11.04,11.04,15529.0
2022-08-15,11.15,11.24,11.15,11.22,23681.0
2022-08-16,11.305,11.415,11.305,11.345,10542.0
2022-08-17,11.425,11.425,11.255,11.285,40113.0
2022-08-18,11.285,11.285,11.18,11.22,40837.0
2022-08-19,11.22,11.285,11.19,11.205,12470.0
2022-08-22,10.99,10.99,10.88,10.88,22699.0
2022-08-23,10.755,10.765,10.675,10.675,25297.0
2022-08-24,10.625,10.625,10.525,10.565,25363.0
2022-08-25,10.715,10.775,10.695,10.725,35436.0
2022-08-26,10.825,10.86,10.815,10.84,32738.0
2022-08-29,10.685,10.685,10.515,10.615,15620.0
2022-08-30,10.615,10.625,10.555,10.595,11092.0
2022-08-31,10.565,10.635,10.555,10.605,24502.0
2022-09-01,10.595,10.595,10.435,10.475,15241.0
2022-09-02,10.475,10.485,10.425,10.425,15564.0
2022-09-05,10.38,10.38,10.21,10.24,22292.0
2022-09-06,10.4,10.4,10.27,10.28,12828.0
2022-09-07,10.3,10.405,10.3,10.39,10498.0
2022-09-08,10.695,10.765,10.685,10.755,39405.0
2022-09-09,10.94,10.94,10.765,10.765,28764.0
2022-09-12,10.84,10.9,10.83,10.86,24779.0
2022-09-13,10.99,11.04,10.99,11.04,9919.0
2022-09-14,10.94,10.95,10.84,10.93,14812.0
2022-09-15,10.97,11.01,10.92,10.97,10178.0
2022-09-16,10.87,10.87,10.755,10.785,13492.0
2022-09-19,10.725,10.725,10.615,10.625,25460.0
2022-09-20,10.635,10.765,10.635,10.765,3780.0
2022-09-21,10.535,10.545,10.495,10.535,27411.0
2022-09-23,10.23,10.23,10.09,10.11,22670.0
2022-09-26,10.1,10.1,9.955,9.955,38551.0
2022-09-27,9.965,10.1,9.965,10.04,30042.0
2022-09-28,10.1,10.14,9.98,10.09,17948.0
2022-09-29,10.19,10.19,10.08,10.12,346124.0
2022-09-30,10.08,10.08,9.715,9.725,28244.0
2022-10-03,9.855,9.855,9.685,9.785,11380.0
2022-10-04,9.785,10.06,9.785,10.06,4163.0
2022-10-05,10.23,10.31,10.23,10.3,43383.0
2022-10-06,10.19,10.19,10.07,10.11,24372.0
2022-10-07,10.0,10.0,9.955,9.975,9764.0
2022-10-10,9.665,9.675,9.595,9.675,14120.0
2022-10-11,9.675,9.775,9.675,9.755,14344.0
2022-10-12,9.635,9.755,9.635,9.715,3620.0
2022-10-13,9.785,9.785,9.575,9.585,12647.0
2022-10-14,9.745,9.745,9.605,9.705,15901.0
2022-10-17,9.595,9.605,9.49,9.49,23317.0
2022-10-18,9.565,9.865,9.565,9.865,13900.0
2022-10-19,9.845,9.965,9.845,9.885,29380.0
2022-10-20,9.595,9.595,9.51,9.555,38897.0
2022-10-21,9.48,9.51,9.44,9.47,13036.0
2022-10-24,9.665,9.665,9.52,9.52,83743.0
2022-10-25,9.665,9.665,9.53,9.54,20201.0
2022-10-26,9.605,9.865,9.605,9.825,18300.0
2022-10-27,9.905,9.965,9.855,9.905,42648.0
2022-10-28,9.905,9.905,9.825,9.845,69376.0
2022-10-31,9.845,10.07,9.845,9.98,44133.0
2022-11-01,10.0,10.06,9.99,10.02,10638.0
2022-11-02,10.02,10.05,9.965,9.965,35192.0
2022-11-03,9.885,9.885,9.785,9.845,20037.0
2022-11-04,9.845,10.03,9.845,10.0,48889.0
2022-11-07,10.08,10.08,9.865,9.925,24575.0
2022-11-08,10.0,10.0,9.875,9.875,17424.0
2022-11-09,9.885,10.0,9.885,9.975,14431.0
2022-11-10,9.945,9.945,9.845,9.895,5386.0
2022-11-11,10.32,10.39,10.32,10.32,25928.0
2022-11-14,10.4,10.435,10.38,10.435,33205.0
2022-11-15,10.38,10.415,10.27,10.36,32263.0
2022-11-16,10.39,10.39,10.25,10.32,9073.0
2022-11-17,10.29,10.29,10.14,10.18,291021.0
2022-11-18,10.29,10.29,10.17,10.19,49556.0
2022-11-21,10.29,10.29,10.13,10.15,31503.0
2022-11-22,10.21,10.21,10.08,10.1,42831.0
2022-11-23,10.13,10.17,10.11,10.16,20621.0
2022-11-24,10.29,10.29,10.16,10.16,27969.0
2022-11-25,10.2,10.23,10.18,10.2,24423.0
2022-11-28,10.18,10.18,10.1,10.14,69846.0
2022-11-29,10.09,10.1,10.04,10.07,28342.0
2022-11-30,10.06,10.06,9.945,10.04,19820.0
2022-12-01,10.23,10.38,10.23,10.29,66106.0
2022-12-02,10.22,10.28,10.06,10.19,17464.0
2022-12-05,10.21,10.38,10.21,10.28,25620.0
2022-12-06,10.29,10.445,10.29,10.3,23658.0
2022-12-07,10.475,10.475,10.13,10.19,30990.0
2022-12-08,10.18,10.18,10.07,10.12,14264.0
2022-12-09,10.09,10.17,10.08,10.13,3409.0
2022-12-12,10.13,10.13,9.99,10.04,27147.0
2022-12-13,10.18,10.18,10.07,10.12,31897.0
2022-12-14,10.11,10.17,10.08,10.15,24374.0
2022-12-15,10.14,10.15,10.08,10.15,18613.0
2022-12-16,10.12,10.12,10.02,10.07,19595.0
2022-12-19,9.955,9.955,9.845,9.865,55451.0
2022-12-20,9.835,9.845,9.665,9.725,28008.0
2022-12-21,9.765,9.795,9.725,9.755,23611.0
2022-12-22,10.17,10.17,9.785,9.805,55632.0
2022-12-23,9.775,9.775,9.625,9.655,49790.0
2022-12-28,9.48,9.48,9.35,9.35,31796.0
2022-12-29,9.34,9.34,9.21,9.24,11739.0
2022-12-30,9.36,9.41,9.34,9.37,19839.0
2023-01-03,9.37,9.42,9.21,9.35,62609.0
2023-01-04,9.34,9.39,9.31,9.32,16142.0
2023-01-05,9.45,9.46,9.39,9.42,7856.0
2023-01-06,9.45,9.45,9.35,9.37,11705.0
2023-01-09,9.49,9.49,9.35,9.38,11745.0
2023-01-10,9.37,9.49,9.37,9.44,7123.0
2023-01-11,9.49,9.645,9.49,9.635,13567.0
2023-01-12,9.785,9.875,9.785,9.875,18510.0
2023-01-13,9.875,9.935,9.845,9.895,8858.0
2023-01-16,9.885,9.945,9.885,9.915,9045.0
2023-01-17,9.895,9.925,9.845,9.855,15254.0
2023-01-18,9.855,9.915,9.835,9.865,17549.0
2023-01-19,9.885,9.915,9.815,9.875,19410.0
2023-01-20,9.815,9.825,9.55,9.595,21455.0
2023-01-23,9.765,9.765,9.625,9.675,19283.0
2023-01-24,9.865,9.865,9.805,9.855,16585.0
2023-01-25,9.795,9.795,9.665,9.675,21869.0
2023-01-27,9.785,9.785,9.655,9.665,58239.0
2023-01-30,9.835,9.895,9.825,9.825,77757.0
2023-01-31,9.835,9.835,9.785,9.795,11614.0
2023-02-01,9.925,10.02,9.925,9.965,88412.0
2023-02-02,10.08,10.14,10.07,10.09,15679.0
2023-02-03,10.26,10.31,10.26,10.3,4503.0
2023-02-06,10.3,10.33,10.25,10.25,11244.0
2023-02-07,10.28,10.31,10.2,10.21,26480.0
2023-02-08,10.28,10.28,10.21,10.26,15248.0
2023-02-09,10.23,10.23,10.13,10.16,33605.0
2023-02-10,10.17,10.17,10.03,10.06,25319.0
2023-02-13,10.05,10.05,9.895,9.895,21248.0
2023-02-14,9.935,10.01,9.935,9.945,35757.0
2023-02-15,10.06,10.06,9.975,10.02,16676.0
2023-02-16,10.29,10.405,10.29,10.37,17131.0
2023-02-17,10.27,10.27,10.11,10.13,13218.0
2023-02-20,10.23,10.23,10.07,10.08,11041.0
2023-02-21,10.04,10.05,10.0,10.05,7457.0
2023-02-22,9.935,9.955,9.845,9.915,37369.0
2023-02-23,9.915,9.965,9.905,9.965,24579.0
2023-02-24,10.03,10.03,9.925,9.955,24667.0
2023-02-27,9.98,9.98,9.845,9.945,20547.0
2023-02-28,9.98,10.07,9.98,10.04,16644.0
2023-03-01,10.08,10.1,9.98,10.05,16056.0
2023-03-02,10.04,10.04,10.0,10.02,63822.0
2023-03-03,9.945,10.1,9.945,10.03,36294.0
2023-03-06,10.25,10.34,10.24,10.31,23041.0
2023-03-07,10.38,10.415,10.31,10.415,33790.0
2023-03-08,10.415,10.415,10.31,10.31,9702.0
2023-03-09,10.35,10.35,10.25,10.25,9640.0
2023-03-10,10.18,10.18,9.98,9.99,32636.0
2023-03-13,10.01,10.01,9.895,9.955,27977.0
2023-03-14,9.875,9.875,9.765,9.815,19547.0
2023-03-15,9.755,9.905,9.755,9.865,6692.0
2023-03-16,9.735,9.795,9.675,9.755,14335.0
2023-03-17,9.775,9.775,9.645,9.645,20265.0
2023-03-20,9.5,9.52,9.43,9.44,22575.0
2023-03-21,9.625,9.625,9.52,9.575,7148.0
2023-03-22,9.885,9.905,9.845,9.875,13526.0
2023-03-23,9.735,9.875,9.685,9.785,10905.0
2023-03-24,9.805,9.865,9.795,9.815,14355.0
2023-03-27,9.815,9.855,9.785,9.825,10057.0
2023-03-28,9.825,9.825,9.735,9.735,11087.0
2023-03-29,9.705,9.805,9.695,9.785,13991.0
2023-03-30,9.945,9.975,9.935,9.945,25486.0
2023-03-31,10.08,10.11,10.0,10.06,17643.0
2023-04-03,10.27,10.28,10.22,10.22,18034.0
2023-04-04,10.02,10.03,9.975,9.99,25147.0
2023-04-05,9.975,9.975,9.885,9.945,16279.0
2023-04-06,9.785,9.785,9.735,9.735,15646.0
2023-04-11,9.975,9.98,9.915,9.915,7319.0
2023-04-12,10.03,10.03,9.935,9.935,9903.0
2023-04-13,9.935,9.935,9.815,9.855,11007.0
2023-04-14,9.895,9.905,9.855,9.875,11929.0
2023-04-17,9.925,9.99,9.925,9.99,18086.0
2023-04-18,10.02,10.08,10.01,10.01,25038.0
2023-04-19,10.0,10.0,9.955,9.98,23185.0
2023-04-20,9.965,9.965,9.845,9.845,18926.0
2023-04-21,9.745,9.775,9.705,9.765,21799.0
2023-04-24,9.785,9.815,9.755,9.785,26757.0
2023-04-26,9.685,9.685,9.565,9.675,25750.0
2023-04-27,9.625,9.625,9.49,9.5,38988.0
2023-04-28,9.685,9.685,9.565,9.645,14981.0
2023-05-01,9.715,9.715,9.655,9.655,36155.0
2023-05-02,9.635,9.635,9.49,9.49,8367.0
2023-05-03,9.47,9.48,9.45,9.47,25116.0
2023-05-04,9.47,9.47,9.44,9.46,16439.0
2023-05-05,9.46,9.46,9.39,9.4,43143.0
2023-05-08,9.565,9.565,9.5,9.5,16582.0
2023-05-09,9.52,9.53,9.48,9.52,44462.0
2023-05-10,9.51,9.51,9.45,9.45,18101.0
2023-05-11,9.555,9.585,9.54,9.585,60574.0
2023-05-12,9.595,9.655,9.595,9.655,12982.0
2023-05-15,9.735,9.765,9.705,9.745,32159.0
2023-05-16,9.785,9.805,9.765,9.785,54599.0
2023-05-17,9.835,9.835,9.695,9.745,26622.0
2023-05-18,9.805,9.835,9.785,9.795,101425.0
2023-05-19,9.785,9.875,9.785,9.865,10332.0
2023-05-22,9.835,9.875,9.795,9.875,51526.0
2023-05-23,9.98,10.01,9.955,9.965,33768.0
2023-05-24,9.905,9.945,9.895,9.925,20699.0
2023-05-25,9.875,9.875,9.795,9.795,91576.0
2023-05-26,9.815,9.835,9.795,9.815,24439.0
2023-05-29,9.925,9.935,9.855,9.855,66086.0
2023-05-30,9.845,9.905,9.845,9.895,5098.0
2023-05-31,9.98,9.98,9.895,9.905,46227.0
2023-06-01,9.905,9.915,9.865,9.895,36041.0
2023-06-02,9.905,9.925,9.875,9.915,22521.0
2023-06-05,10.02,10.03,9.98,10.0,14560.0
2023-06-06,10.03,10.05,9.975,9.99,48619.0
2023-06-07,10.05,10.07,10.03,10.04,16687.0
2023-06-08,10.07,10.09,10.03,10.04,35513.0
2023-06-09,10.08,10.12,10.08,10.12,45804.0
2023-06-13,10.12,10.16,10.09,10.16,77169.0
2023-06-14,10.2,10.33,10.2,10.25,28993.0
2023-06-15,10.2,10.2,10.13,10.13,18663.0
2023-06-16,10.12,10.15,10.1,10.13,9625.0
2023-06-19,10.13,10.17,10.09,10.12,19937.0
2023-06-20,10.12,10.12,10.06,10.1,34719.0
2023-06-21,10.12,10.13,10.09,10.1,34041.0
2023-06-22,9.98,9.99,9.935,9.975,23452.0
2023-06-23,10.03,10.03,9.955,9.975,26251.0
2023-06-26,9.885,9.945,9.885,9.905,24695.0
2023-06-27,9.885,9.885,9.795,9.815,15416.0
2023-06-28,9.975,10.04,9.975,10.02,114927.0
2023-06-29,10.18,10.23,10.14,10.15,17136.0
2023-06-30,10.16,10.21,10.15,10.18,16309.0
2023-07-03,10.305,10.385,10.285,10.375,66253.0
2023-07-04,10.425,10.52,10.415,10.485,17795.0
2023-07-05,10.295,10.465,10.295,10.435,94215.0
2023-07-06,10.435,10.435,10.345,10.345,10733.0
2023-07-07,10.225,10.275,10.225,10.225,40036.0
2023-07-10,10.295,10.305,10.225,10.245,16987.0
2023-07-11,10.345,10.455,10.345,10.455,42078.0
2023-07-12,10.53,10.53,10.475,10.485,10910.0
2023-07-13,10.53,10.6,10.53,10.57,23351.0
2023-07-14,10.55,10.55,10.475,10.49,36733.0
2023-07-17,10.455,10.5,10.455,10.485,41137.0
2023-07-18,10.69,10.69,10.62,10.68,31103.0
2023-07-19,10.75,10.78,10.7,10.78,35418.0
2023-07-20,10.78,10.79,10.7,10.71,12145.0
2023-07-21,10.66,10.67,10.62,10.66,21362.0
2023-07-24,10.7,10.74,10.69,10.71,33019.0
2023-07-25,10.81,10.82,10.75,10.79,38395.0
2023-07-26,10.79,10.86,10.72,10.77,110877.0
2023-07-27,10.87,10.88,10.75,10.75,53497.0
2023-07-28,10.74,10.94,10.71,10.94,36746.0
2023-07-31,11.065,11.075,10.98,11.015,44784.0
2023-08-01,11.025,11.105,10.985,11.055,35851.0
2023-08-02,11.055,11.055,10.9,10.92,32564.0
2023-08-03,11.055,11.055,10.91,10.95,12341.0
2023-08-04,10.92,10.95,10.84,10.88,31049.0
2023-08-07,10.97,10.97,10.76,10.8,20282.0
2023-08-08,10.8,10.8,10.66,10.68,48199.0
2023-08-09,10.59,10.78,10.59,10.65,24270.0
2023-08-10,10.74,10.74,10.61,10.64,22068.0
2023-08-11,10.65,10.65,10.53,10.55,15160.0
2023-08-14,10.54,10.54,10.385,10.395,26179.0
2023-08-15,10.405,10.465,10.405,10.435,20915.0
2023-08-16,10.435,10.435,10.235,10.265,22667.0
2023-08-17,10.195,10.285,10.145,10.245,42807.0
2023-08-18,10.095,10.095,10.065,10.065,6578.0
2023-08-21,10.055,10.085,10.015,10.025,26830.0
2023-08-22,10.045,10.075,10.035,10.035,14723.0
2023-08-23,10.015,10.015,9.97,10.0,12759.0
2023-08-24,10.0,10.115,10.0,10.115,22912.0
2023-08-25,10.295,10.295,9.93,10.0,32900.0
2023-08-28,10.035,10.135,10.035,10.085,50075.0
2023-08-29,10.095,10.175,10.095,10.175,18251.0
2023-08-30,10.195,10.365,10.195,10.295,27116.0
2023-08-31,10.305,10.315,10.255,10.285,14103.0
2023-09-01,10.235,10.285,10.215,10.275,18722.0
2023-09-04,10.295,10.325,10.285,10.305,25541.0
2023-09-05,10.405,10.405,10.255,10.295,16483.0
2023-09-06,10.325,10.335,10.255,10.255,15185.0
2023-09-07,10.235,10.235,10.165,10.175,5451.0
2023-09-08,10.095,10.095,10.045,10.045,22652.0
2023-09-11,10.075,10.075,9.93,9.96,14931.0
2023-09-12,10.075,10.075,9.97,10.0,23324.0
2023-09-13,10.0,10.0,9.9,9.95,19198.0
2023-09-14,9.9,9.94,9.89,9.93,4464.0
2023-09-15,10.035,10.055,10.015,10.045,15997.0
2023-09-18,10.015,10.025,9.98,9.99,26983.0
2023-09-19,9.9,9.9,9.82,9.82,39466.0
2023-09-20,9.8,9.8,9.75,9.77,21673.0
2023-09-21,9.82,9.82,9.73,9.73,22572.0
2023-09-22,9.7,9.7,9.53,9.62,30776.0
2023-09-25,9.53,9.53,9.485,9.505,37715.0
2023-09-26,9.455,9.455,9.345,9.355,31173.0
2023-09-27,9.305,9.355,9.285,9.345,28401.0
2023-09-28,9.355,9.365,9.285,9.295,15841.0
2023-09-29,9.355,9.355,9.275,9.295,22692.0
2023-10-02,9.405,9.465,9.405,9.455,7069.0
2023-10-03,9.205,9.255,9.205,9.235,15807.0
2023-10-04,9.135,9.135,8.99,9.01,38996.0
2023-10-05,8.99,9.125,8.99,9.095,23404.0
2023-10-06,8.93,8.93,8.88,8.89,34075.0
2023-10-09,8.95,8.95,8.89,8.91,23103.0
2023-10-10,8.9,8.9,8.85,8.88,36596.0
2023-10-11,8.88,9.145,8.88,9.145,14684.0
2023-10-12,9.165,9.225,9.165,9.205,13603.0
2023-10-13,9.175,9.175,9.125,9.135,12354.0
2023-10-16,9.075,9.075,8.98,9.0,2594.0
2023-10-17,9.075,9.075,9.0,9.01,17647.0
2023-10-18,9.01,9.085,9.01,9.085,13171.0
2023-10-19,8.81,8.83,8.77,8.8,26966.0
2023-10-20,8.58,8.58,8.495,8.535,39612.0
2023-10-23,8.435,8.495,8.435,8.445,9144.0
2023-10-24,8.465,8.465,8.345,8.405,9399.0
2023-10-25,8.485,8.505,8.375,8.375,11515.0
2023-10-26,8.355,8.355,8.285,8.295,31169.0
2023-10-27,8.315,8.355,8.285,8.345,20446.0
2023-10-30,8.305,8.305,8.265,8.275,7986.0
2023-10-31,8.235,8.235,8.115,8.125,19391.0
2023-11-01,8.285,8.305,8.245,8.285,19386.0
2023-11-02,8.265,8.265,8.175,8.225,45370.0
2023-11-03,8.415,8.505,8.415,8.505,13124.0
2023-11-06,8.59,8.78,8.59,8.75,17146.0
2023-11-07,8.74,8.74,8.56,8.59,9211.0
2023-11-08,8.77,8.77,8.57,8.58,20877.0
2023-11-09,8.58,8.64,8.57,8.62,28027.0
2023-11-10,8.56,8.59,8.485,8.515,17523.0
2023-11-13,8.495,8.535,8.445,8.455,23082.0
2023-11-14,8.505,8.6,8.505,8.58,31024.0
2023-11-15,8.81,8.91,8.77,8.9,38469.0
2023-11-16,8.91,8.96,8.91,8.91,27163.0
2023-11-17,8.86,8.86,8.81,8.84,14167.0
2023-11-20,8.84,8.89,8.81,8.86,6814.0
2023-11-21,8.81,8.97,8.81,8.93,3324.0
2023-11-22,9.01,9.01,8.77,8.8,8440.0
2023-11-23,8.81,8.85,8.76,8.8,8812.0
2023-11-24,8.82,8.84,8.76,8.76,3237.0
2023-11-27,8.73,8.75,8.68,8.68,16125.0
2023-11-28,8.69,8.69,8.63,8.65,11951.0
2023-11-29,8.65,8.68,8.62,8.68,50744.0
2023-11-30,8.75,8.78,8.71,8.72,19077.0
2023-12-01,8.79,8.79,8.7,8.72,21148.0
2023-12-04,8.73,8.79,8.73,8.77,14738.0
2023-12-05,8.77,8.84,8.76,8.84,4860.0
2023-12-06,8.81,8.87,8.81,8.86,15021.0
2023-12-07,8.93,8.94,8.86,8.91,9687.0
2023-12-08,8.92,8.92,8.85,8.88,2213.0
2023-12-11,8.97,8.98,8.92,8.97,20951.0
2023-12-12,8.94,9.01,8.94,8.96,38554.0
2023-12-13,8.97,8.97,8.84,8.86,23463.0
2023-12-14,8.91,9.0,8.91,8.96,77259.0
2023-12-15,9.265,9.335,9.265,9.335,41274.0
2023-12-18,9.295,9.345,9.235,9.255,23713.0
2023-12-19,9.255,9.255,9.155,9.165,37063.0
2023-12-20,9.265,9.325,9.265,9.285,5018.0
2023-12-21,9.175,9.175,9.105,9.145,18871.0
2023-12-22,9.225,9.225,9.105,9.195,17938.0
2023-12-27,9.245,9.335,9.245,9.305,160571.0
2023-12-28,9.315,9.415,9.315,9.415,6765.0
2023-12-29,9.445,9.445,9.365,9.375,10188.0
2024-01-02,9.375,9.425,9.305,9.305,10918.0
2024-01-03,9.285,9.285,9.165,9.205,11401.0
2024-01-04,9.075,9.075,8.97,8.97,14109.0
2024-01-05,8.96,9.035,8.96,9.01,11937.0
2024-01-08,9.02,9.035,8.91,8.92,12348.0
2024-01-09,8.95,8.99,8.94,8.98,20531.0
2024-01-10,9.01,9.01,8.87,8.88,17766.0
2024-01-11,8.93,8.94,8.88,8.91,7836.0
2024-01-12,8.9,8.9,8.82,8.86,23600.0
2024-01-15,8.83,8.83,8.77,8.8,9028.0
2024-01-16,8.74,8.81,8.74,8.77,16449.0
2024-01-17,8.71,8.73,8.64,8.66,8761.0
2024-01-18,8.55,8.55,8.485,8.515,22154.0
2024-01-19,8.55,8.55,8.475,8.505,11544.0
2024-01-22,8.495,8.495,8.435,8.435,16812.0
2024-01-23,8.475,8.535,8.475,8.525,41202.0
2024-01-24,8.55,8.61,8.55,8.6,9148.0
2024-01-25,8.495,8.55,8.465,8.485,11970.0
2024-01-29,8.485,8.505,8.465,8.475,18752.0
2024-01-30,8.515,8.56,8.505,8.515,29371.0
2024-01-31,8.415,8.525,8.415,8.515,8739.0
2024-02-01,8.415,8.54,8.405,8.54,31027.0
2024-02-02,8.58,8.59,8.515,8.56,19573.0
2024-02-05,8.415,8.505,8.415,8.445,47886.0
2024-02-06,8.405,8.405,8.325,8.365,22273.0
2024-02-07,8.455,8.54,8.455,8.505,27641.0
2024-02-08,8.55,8.6,8.54,8.56,31019.0
2024-02-09,8.59,8.63,8.58,8.6,17628.0
2024-02-12,8.63,8.68,8.63,8.65,14986.0
2024-02-13,8.76,8.81,8.76,8.8,15449.0
2024-02-14,8.71,8.71,8.64,8.67,50823.0
2024-02-15,8.75,8.79,8.75,8.78,23805.0
2024-02-16,8.88,8.97,8.88,8.97,19241.0
2024-02-19,8.9,8.9,8.82,8.82,4280.0
2024-02-20,8.89,8.89,8.73,8.74,52304.0
2024-02-21,8.71,8.73,8.66,8.69,23064.0
2024-02-22,8.69,8.75,8.66,8.75,48667.0
2024-02-23,8.67,8.69,8.59,8.59,23461.0
2024-02-26,8.56,8.57,8.515,8.55,20245.0
2024-02-27,8.64,8.7,8.63,8.68,151828.0
2024-02-28,8.79,8.86,8.79,8.85,23043.0
2024-02-29,8.81,8.9,8.81,8.9,23962.0
2024-03-01,8.97,9.01,8.94,9.0,28729.0
2024-03-04,8.99,9.045,8.93,8.94,42357.0
2024-03-05,8.86,8.86,8.8,8.82,23156.0
2024-03-06,8.76,8.76,8.69,8.72,7721.0
2024-03-07,8.72,8.79,8.7,8.73,19296.0
2024-03-08,8.82,8.88,8.82,8.86,24952.0
2024-03-11,8.82,8.86,8.79,8.84,17205.0
2024-03-12,8.87,8.98,8.87,8.98,5861.0
2024-03-13,8.98,9.0,8.88,8.88,23536.0
2024-03-14,8.88,8.88,8.81,8.82,18706.0
2024-03-15,8.74,8.75,8.68,8.73,26795.0
2024-03-18,8.77,8.79,8.7,8.74,34669.0
2024-03-19,8.81,8.81,8.77,8.79,59508.0
2024-03-20,8.85,8.85,8.76,8.81,28274.0
2024-03-21,8.87,8.93,8.83,8.89,24031.0
2024-03-22,8.87,8.96,8.87,8.94,27665.0
2024-03-25,8.92,8.94,8.85,8.88,11225.0
2024-03-26,8.9,8.9,8.8,8.82,30324.0
2024-03-27,8.8,8.9,8.8,8.88,23861.0
2024-03-28,8.95,9.01,8.95,9.0,19512.0
2024-04-02,9.0,9.0,8.88,8.9,23662.0
2024-04-03,8.76,8.78,8.7,8.71,18027.0
2024-04-04,8.68,8.76,8.68,8.71,16994.0
2024-04-05,8.68,8.68,8.58,8.6,14709.0
2024-04-08,8.62,8.62,8.57,8.62,12975.0
2024-04-09,8.63,8.7,8.63,8.7,10451.0
2024-04-10,8.73,8.79,8.73,8.79,24985.0
2024-04-11,8.72,8.72,8.68,8.7,14960.0
2024-04-12,8.71,8.71,8.63,8.63,22429.0
2024-04-15,8.6,8.6,8.54,8.58,16091.0
2024-04-16,8.455,8.455,8.385,8.435,12526.0
2024-04-17,8.385,8.425,8.345,8.345,34882.0
2024-04-18,8.365,8.425,8.365,8.415,47535.0
2024-04-19,8.405,8.405,8.245,8.315,85775.0
2024-04-22,8.345,8.375,8.295,8.325,17646.0
2024-04-23,8.365,8.375,8.285,8.345,13292.0
2024-04-24,8.385,8.465,8.355,8.455,92148.0
2024-04-26,8.365,8.365,8.275,8.325,15729.0
2024-04-29,8.415,8.485,8.415,8.465,19816.0
2024-04-30,8.515,8.63,8.515,8.59,26656.0
2024-05-01,8.58,8.59,8.54,8.56,33567.0
2024-05-02,8.55,8.62,8.535,8.6,19924.0
2024-05-03,8.61,8.68,8.6,8.6,40560.0
2024-05-06,8.74,8.79,8.66,8.79,11422.0
2024-05-07,8.78,8.82,8.75,8.8,15749.0
2024-05-08,8.82,8.83,8.77,8.77,17678.0
2024-05-09,8.77,8.81,8.76,8.78,8573.0
2024-05-10,8.8,8.85,8.78,8.81,17755.0
2024-05-13,8.79,8.79,8.69,8.77,10946.0
2024-05-14,8.75,8.85,8.75,8.84,21449.0
2024-05-15,8.91,8.97,8.91,8.96,26198.0
2024-05-16,8.94,8.94,8.82,8.87,20306.0
2024-05-17,8.85,8.85,8.81,8.81,20682.0
2024-05-20,8.8,8.8,8.73,8.76,13344.0
2024-05-21,8.76,8.76,8.71,8.76,129493.0
2024-05-22,8.7,8.8,8.7,8.8,139704.0
2024-05-23,8.9,8.96,8.9,8.92,17359.0
2024-05-24,8.86,8.86,8.76,8.8,25103.0
2024-05-27,8.88,8.97,8.87,8.96,136461.0
2024-05-28,8.91,9.02,8.91,8.97,49291.0
2024-05-29,8.96,8.96,8.79,8.87,20602.0
2024-05-30,8.87,8.87,8.77,8.77,20386.0
2024-05-31,8.87,8.91,8.85,8.88,11723.0
2024-06-03,8.88,8.95,8.87,8.93,18101.0
2024-06-04,8.81,8.83,8.79,8.81,15148.0
2024-06-05,8.81,8.85,8.78,8.82,23065.0
2024-06-06,8.87,8.89,8.84,8.84,29458.0
2024-06-07,8.85,8.85,8.8,8.82,25893.0
2024-06-11,8.76,8.76,8.73,8.73,11275.0
2024-06-12,8.69,8.73,8.65,8.69,19406.0
2024-06-13,8.68,8.74,8.68,8.7,37537.0
2024-06-14,8.64,8.64,8.56,8.56,10666.0
2024-06-17,8.415,8.465,8.405,8.455,21665.0
2024-06-18,8.415,8.455,8.385,8.385,15505.0
2024-06-19,8.355,8.415,8.355,8.385,37245.0
2024-06-20,8.385,8.395,8.345,8.385,20572.0
2024-06-21,8.345,8.365,8.325,8.365,32723.0
2024-06-24,8.275,8.315,8.255,8.275,40950.0
2024-06-25,8.295,8.345,8.295,8.315,30161.0
2024-06-26,8.265,8.315,8.265,8.295,28001.0
2024-06-27,8.295,8.295,8.235,8.255,7521.0
2024-06-28,8.265,8.355,8.265,8.335,161639.0
2024-07-01,8.185,8.31,8.145,8.235,25973.0
2024-07-02,8.215,8.215,8.135,8.195,10742.0
2024-07-03,8.185,8.235,8.175,8.205,11640.0
2024-07-04,8.31,8.38,8.31,8.34,24762.0
2024-07-05,8.38,8.38,8.32,8.34,12703.0
2024-07-08,8.3,8.34,8.28,8.28,8880.0
2024-07-09,8.35,8.37,8.31,8.36,14433.0
2024-07-10,8.35,8.35,8.3,8.3,16206.0
2024-07-11,8.37,8.44,8.37,8.42,21507.0
2024-07-12,8.56,8.61,8.56,8.61,31489.0
2024-07-15,8.69,8.73,8.68,8.72,17003.0
2024-07-16,8.61,8.61,8.52,8.57,13898.0
2024-07-17,8.69,8.75,8.67,8.68,22749.0
2024-07-18,8.62,8.63,8.57,8.6,35147.0
2024-07-19,8.6,8.6,8.51,8.53,9624.0
2024-07-22,8.51,8.57,8.5,8.56,14671.0
2024-07-23,8.67,8.7,8.64,8.67,85046.0
2024-07-24,8.69,8.69,8.63,8.66,8653.0
2024-07-25,8.59,8.69,8.54,8.69,9035.0
2024-07-26,8.75,8.75,8.7,8.72,12625.0
2024-07-29,8.79,8.83,8.77,8.8,14327.0
2024-07-30,8.76,8.76,8.69,8.73,5630.0
2024-07-31,8.7,8.85,8.69,8.85,15617.0
2024-08-01,8.84,8.9,8.8,8.88,22339.0
2024-08-02,8.77,8.77,8.59,8.59,15037.0
2024-08-05,8.45,8.48,7.895,8.235,68338.0
2024-08-06,8.155,8.43,8.155,8.37,19054.0
2024-08-07,8.32,8.35,8.27,8.3,8189.0
2024-08-08,8.28,8.28,8.2,8.245,6833.0
2024-08-09,8.3,8.36,8.3,8.31,23468.0
2024-08-12,8.33,8.37,8.31,8.33,16372.0
2024-08-13,8.31,8.31,8.235,8.245,23428.0
2024-08-14,8.32,8.39,8.3,8.39,32200.0
2024-08-15,8.39,8.39,8.31,8.37,18055.0
2024-08-16,8.46,8.5,8.46,8.47,22159.0
2024-08-19,8.47,8.47,8.42,8.43,11021.0
2024-08-20,8.45,8.51,8.45,8.49,7339.0
2024-08-21,8.41,8.45,8.38,8.4,25689.0
2024-08-22,8.47,8.56,8.46,8.53,7629.0
2024-08-23,8.48,8.52,8.48,8.51,12336.0
2024-08-26,8.6,8.69,8.6,8.69,9441.0
2024-08-27,8.68,8.69,8.64,8.64,13191.0
2024-08-28,8.59,8.65,8.58,8.6,22779.0
2024-08-29,8.53,8.56,8.48,8.53,4379.0
2024-08-30,8.55,8.62,8.55,8.59,14272.0
2024-09-02,8.69,8.7,8.66,8.685,13768.0
2024-09-03,8.67,8.72,8.64,8.72,15305.0
2024-09-04,8.55,8.55,8.47,8.49,3459.0
2024-09-05,8.52,8.565,8.51,8.53,17133.0
2024-09-06,8.51,8.56,8.51,8.54,12388.0
2024-09-09,8.46,8.46,8.4,8.46,16762.0
2024-09-10,8.46,8.46,8.385,8.42,27294.0
2024-09-11,8.43,8.52,8.43,8.51,113431.0
2024-09-12,8.67,8.72,8.66,8.7,53855.0
2024-09-13,8.72,8.72,8.61,8.68,33834.0
2024-09-16,8.74,8.77,8.72,8.74,18072.0
2024-09-17,8.67,8.74,8.66,8.74,5011.0
2024-09-18,8.79,8.82,8.77,8.79,35032.0
2024-09-19,8.79,8.83,8.78,8.8,7571.0
2024-09-20,8.8,8.86,8.79,8.81,13468.0
2024-09-23,8.65,8.79,8.65,8.69,12188.0
2024-09-24,8.72,8.82,8.7,8.81,13283.0
2024-09-25,8.77,8.82,8.75,8.75,14776.0
2024-09-26,8.8,8.84,8.79,8.84,23768.0
2024-09-27,8.9,8.99,8.89,8.94,34750.0
2024-09-30,8.99,9.07,8.99,9.04,22440.0
2024-10-01,8.93,8.97,8.93,8.94,23722.0
2024-10-02,8.89,8.98,8.88,8.93,16704.0
2024-10-03,8.93,8.93,8.83,8.85,15277.0
2024-10-04,8.85,8.92,8.84,8.92,12396.0
2024-10-07,9.0,9.08,8.99,9.05,17159.0
2024-10-08,9.11,9.135,9.04,9.09,10602.0
2024-10-09,9.02,9.05,8.92,8.95,18486.0
2024-10-10,9.07,9.09,9.02,9.08,7639.0
2024-10-11,9.0,9.0,8.9,8.9,7859.0
2024-10-14,8.91,8.95,8.86,8.89,10494.0
2024-10-15,8.88,8.92,8.86,8.87,16413.0
2024-10-16,8.79,8.84,8.74,8.79,26747.0
2024-10-17,8.84,8.91,8.81,8.81,11020.0
2024-10-18,8.77,8.77,8.68,8.77,13664.0
2024-10-21,8.78,8.82,8.77,8.79,20466.0
2024-10-22,8.78,8.81,8.74,8.74,13137.0
2024-10-23,8.71,8.79,8.67,8.76,24163.0
2024-10-24,8.76,8.82,8.74,8.78,10144.0
2024-10-25,8.81,8.9,8.79,8.86,18111.0
2024-10-28,8.95,9.04,8.94,9.04,24102.0
2024-10-29,9.1,9.155,9.07,9.07,9433.0
2024-10-30,9.07,9.07,9.01,9.02,4672.0
2024-10-31,8.92,9.02,8.92,8.99,15097.0
2024-11-01,8.93,8.93,8.84,8.89,9317.0
2024-11-04,8.86,8.96,8.82,8.96,16523.0
2024-11-05,8.98,9.01,8.97,8.99,6825.0
2024-11-06,9.0,9.125,9.0,9.05,121145.0
2024-11-07,8.86,9.01,8.72,8.75,18561.0
2024-11-08,8.79,8.86,8.77,8.82,54487.0
2024-11-11,8.81,8.94,8.81,8.81,6223.0
2024-11-12,8.92,8.97,8.92,8.94,16297.0
2024-11-13,8.81,8.81,8.71,8.71,28778.0
2024-11-14,8.8,8.86,8.76,8.76,10100.0
2024-11-15,8.78,8.84,8.73,8.73,23548.0
2024-11-18,8.75,8.85,8.72,8.8,69236.0
2024-11-19,8.74,8.82,8.72,8.82,25867.0
2024-11-20,8.82,8.82,8.66,8.75,22686.0
2024-11-21,8.75,8.8,8.67,8.69,26639.0
2024-11-22,8.71,8.73,8.68,8.69,28668.0
2024-11-25,8.81,8.93,8.8,8.91,19157.0
2024-11-26,8.94,9.0,8.9,8.9,33337.0
2024-11-27,8.96,9.0,8.87,8.87,20382.0
2024-11-28,8.87,8.99,8.87,8.87,6789.0
2024-11-29,8.87,8.99,8.87,8.89,13399.0
2024-12-02,8.9,9.0,8.9,8.91,15038.0
2024-12-03,9.02,9.08,9.02,9.05,30491.0
2024-12-04,9.04,9.09,8.98,9.08,6386.0
2024-12-05,9.07,9.07,8.98,8.99,7960.0
2024-12-06,9.0,9.07,8.98,9.05,11757.0
2024-12-09,9.195,9.225,9.155,9.155,25530.0
2024-12-10,9.195,9.295,9.195,9.285,19771.0
2024-12-11,9.285,9.285,9.215,9.265,7942.0
2024-12-12,9.245,9.345,9.215,9.225,9677.0
2024-12-13,9.245,9.245,9.165,9.185,11313.0
2024-12-16,9.145,9.225,9.135,9.175,12242.0
2024-12-17,9.11,9.195,9.1,9.195,8361.0
2024-12-18,9.185,9.205,9.135,9.195,15214.0
2024-12-19,9.145,9.195,9.01,9.06,24850.0
2024-12-20,9.06,9.06,8.94,8.94,7889.0
2024-12-23,9.01,9.09,8.98,8.98,2225.0
2024-12-24,9.07,9.145,9.07,9.115,1582.0
2024-12-27,9.145,9.265,9.125,9.205,11491.0
2024-12-30,9.195,9.195,9.09,9.11,9222.0
2024-12-31,9.09,9.12,8.97,9.03,1194.0
2025-01-02,9.025,9.025,8.945,8.945,4465.0
2025-01-03,8.855,9.025,8.855,9.005,5884.0
2025-01-06,9.085,9.125,9.065,9.125,8299.0
2025-01-07,9.055,9.155,9.055,9.065,8827.0
2025-01-08,9.095,9.155,9.065,9.085,4241.0
2025-01-09,9.085,9.085,8.965,8.975,7938.0
2025-01-10,8.995,9.075,8.955,8.955,13985.0
2025-01-13,8.955,8.955,8.815,8.835,10143.0
2025-01-14,8.835,8.925,8.835,8.915,10542.0
2025-01-15,8.825,8.945,8.825,8.895,7542.0
2025-01-16,9.015,9.065,9.015,9.035,16202.0
2025-01-17,9.025,9.075,9.005,9.065,5126.0
2025-01-20,9.105,9.165,9.085,9.135,7331.0
2025-01-21,9.165,9.195,9.115,9.155,13016.0
2025-01-22,9.155,9.155,9.075,9.095,29855.0
2025-01-23,8.955,9.015,8.945,8.975,11720.0
2025-01-24,8.985,9.015,8.945,8.955,22022.0
2025-01-28,8.955,8.995,8.935,8.955,16292.0
2025-01-29,8.975,9.055,8.965,9.025,17177.0
2025-01-30,9.005,9.105,8.985,9.085,19977.0
2025-01-31,9.105,9.155,9.095,9.095,15374.0
2025-02-03,9.095,9.095,8.815,8.925,18683.0
2025-02-04,8.965,8.975,8.895,8.955,16084.0
2025-02-05,9.045,9.045,8.935,8.975,17343.0
2025-02-06,8.975,8.995,8.895,8.975,42617.0
2025-02-07,9.005,9.105,9.005,9.105,21547.0
2025-02-10,8.915,9.055,8.915,9.035,11678.0
2025-02-11,9.045,9.045,8.955,8.955,17591.0
2025-02-12,8.945,8.945,8.885,8.915,15538.0
2025-02-13,8.955,9.035,8.955,8.965,39036.0
2025-02-14,9.015,9.115,9.005,9.115,20993.0
2025-02-17,9.105,9.165,8.965,9.145,54290.0
2025-02-18,9.055,9.185,9.055,9.175,14586.0
2025-02-19,9.185,9.235,9.105,9.175,14666.0
2025-02-20,9.175,9.195,9.115,9.125,14493.0
2025-02-21,9.055,9.125,9.055,9.105,5236.0
2025-02-24,9.075,9.145,9.025,9.095,11879.0
2025-02-25,9.095,9.095,8.965,9.065,45355.0
2025-02-26,9.055,9.125,9.005,9.125,20476.0
2025-02-27,9.135,9.275,9.135,9.235,27734.0
2025-02-28,9.245,9.245,9.035,9.055,38688.0
2025-03-03,9.055,9.155,9.055,9.115,1343.0
2025-03-04,8.855,8.945,8.855,8.915,32795.0
2025-03-05,8.915,8.915,8.785,8.855,18886.0
2025-03-06,8.875,8.965,8.875,8.955,7264.0
2025-03-07,8.855,9.035,8.855,8.945,45280.0
2025-03-10,8.945,9.045,8.895,8.955,20104.0
2025-03-11,8.925,8.925,8.755,8.905,47201.0
2025-03-12,8.905,8.985,8.895,8.945,13941.0
2025-03-13,8.905,8.935,8.845,8.845,9596.0
2025-03-14,8.855,8.925,8.805,8.895,45057.0
2025-03-17,8.955,8.955,8.905,8.915,26194.0
2025-03-18,8.955,9.015,8.945,9.015,9602.0
2025-03-19,9.055,9.085,8.955,9.085,3886.0
2025-03-20,9.105,9.195,9.035,9.105,14703.0
2025-03-21,9.035,9.095,9.005,9.015,29315.0
2025-03-24,9.045,9.045,8.965,8.975,14592.0
2025-03-25,9.005,9.025,8.925,8.935,64931.0
2025-03-26,8.855,9.015,8.855,8.965,9318.0
2025-03-27,8.885,8.905,8.835,8.905,8451.0
2025-03-28,8.895,8.895,8.815,8.825,3707.0
2025-03-31,8.725,8.725,8.6,8.63,8609.0
2025-04-01,8.63,8.67,8.62,8.63,10371.0
2025-04-02,8.62,8.66,8.57,8.57,28063.0
2025-04-03,8.45,8.54,8.41,8.5,72898.0
2025-04-04,8.45,8.49,8.38,8.47,8442.0
2025-04-07,7.99,8.16,7.97,7.98,32626.0
2025-04-08,8.18,8.27,8.06,8.06,32406.0
2025-04-09,7.9,7.94,7.82,7.86,19338.0
2025-04-10,8.38,8.47,8.27,8.27,47878.0
2025-04-11,8.11,8.28,8.0,8.28,27979.0
2025-04-14,8.33,8.35,8.24,8.33,37751.0
2025-04-15,8.36,8.36,8.23,8.24,17837.0
2025-04-16,8.25,8.31,8.18,8.24,15222.0
2025-04-17,8.26,8.28,8.16,8.255,3406.0
2025-04-22,8.11,8.25,8.05,8.08,15384.0
2025-04-23,8.25,8.42,8.25,8.35,10350.0
2025-04-24,8.46,8.46,8.31,8.31,19834.0
2025-04-28,8.58,8.63,8.53,8.55,25711.0
2025-04-29,8.59,8.65,8.54,8.54,87062.0
2025-04-30,8.57,8.63,8.54,8.555,13357.0
2025-05-01,8.49,8.65,8.49,8.65,10794.0
2025-05-02,8.65,8.735,8.59,8.735,31443.0
2025-05-05,8.735,8.735,8.62,8.65,19119.0
2025-05-06,8.66,8.69,8.62,8.63,16189.0
2025-05-07,8.65,8.68,8.62,8.62,12375.0
2025-05-08,8.66,8.745,8.66,8.745,7862.0
2025-05-09,8.845,8.915,8.845,8.845,26327.0
2025-05-12,9.025,9.075,9.025,9.035,19169.0
2025-05-13,9.255,9.315,9.125,9.135,14052.0
2025-05-14,9.245,9.295,9.205,9.205,97994.0
2025-05-15,9.265,9.375,9.265,9.335,26081.0
2025-05-16,9.335,9.405,9.335,9.385,3908.0
2025-05-19,9.405,9.415,9.325,9.335,12257.0
2025-05-20,9.235,9.335,9.235,9.335,21613.0
2025-05-21,9.355,9.435,9.355,9.425,27238.0
2025-05-22,9.335,9.345,9.225,9.225,9696.0
2025-05-23,9.225,9.265,9.175,9.215,16237.0
2025-05-26,9.155,9.205,9.035,9.045,28367.0
2025-05-27,9.095,9.175,9.095,9.115,8214.0
2025-05-28,9.165,9.245,9.115,9.155,11035.0
2025-05-29,9.215,9.325,9.185,9.305,27267.0
2025-05-30,9.205,9.205,9.115,9.115,16268.0
2025-06-02,9.055,9.105,8.995,8.995,8293.0
2025-06-03,9.075,9.115,9.025,9.065,12198.0
2025-06-04,9.155,9.225,9.155,9.185,15097.0
2025-06-05,9.185,9.225,9.145,9.145,12328.0
2025-06-06,9.175,9.175,9.055,9.125,47260.0
2025-06-10,9.155,9.235,9.155,9.185,9243.0
2025-06-11,9.265,9.335,9.265,9.295,22455.0
2025-06-12,9.335,9.335,9.285,9.325,4823.0
2025-06-13,9.245,9.265,9.055,9.085,34611.0
2025-06-16,9.185,9.245,9.175,9.175,31645.0
2025-06-17,9.055,9.185,9.055,9.115,7911.0
2025-06-18,8.915,9.075,8.915,8.995,9423.0
2025-06-19,9.015,9.025,8.955,8.975,7798.0
2025-06-20,8.885,9.035,8.885,8.995,7106.0
2025-06-23,8.805,9.115,8.805,9.005,165867.0
2025-06-24,9.145,9.215,9.105,9.115,29867.0
2025-06-25,9.215,9.275,9.165,9.165,20872.0
2025-06-26,9.155,9.175,9.105,9.105,21134.0
2025-06-27,9.155,9.215,9.115,9.115,11104.0
2025-06-30,9.205,9.255,9.205,9.255,21359.0
2025-07-01,9.3,9.3,9.0,9.15,9463.0
2025-07-02,9.15,9.22,9.14,9.21,4731.0
2025-07-03,9.25,9.35,9.25,9.25,9663.0
2025-07-04,9.36,9.43,9.34,9.41,19618.0
2025-07-07,9.28,9.5,9.28,9.49,6587.0
2025-07-08,9.49,9.49,9.34,9.34,22412.0
2025-07-09,9.23,9.39,9.23,9.35,10908.0
2025-07-10,9.36,9.45,9.36,9.36,19893.0
2025-07-11,9.4,9.43,9.36,9.43,16110.0
2025-07-14,9.35,9.35,9.22,9.29,4204.0
2025-07-15,9.2,9.38,9.2,9.33,12424.0
2025-07-16,9.3,9.38,9.28,9.28,10047.0
2025-07-17,9.25,9.42,9.25,9.4,7160.0
2025-07-18,9.43,9.54,9.42,9.54,13112.0
2025-07-21,9.54,9.63,9.54,9.6,14376.0
2025-07-22,9.6,9.6,9.51,9.51,14468.0
2025-07-23,9.6,9.69,9.6,9.63,7014.0
2025-07-24,9.65,9.67,9.58,9.67,67462.0
2025-07-25,9.69,9.69,9.54,9.63,6260.0
2025-07-28,9.69,9.73,9.65,9.71,16401.0
2025-07-29,9.66,9.66,9.6,9.6,32522.0
2025-07-30,9.55,9.55,9.46,9.5,2791.0
2025-07-31,9.58,9.58,9.4,9.4,4457.0
2025-08-01,9.35,9.45,9.35,9.37,6057.0
2025-08-04,9.29,9.29,9.23,9.27,11167.0
2025-08-05,9.27,9.37,9.26,9.33,332370.0
2025-08-06,9.28,9.36,9.28,9.35,33381.0
2025-08-07,9.36,9.36,9.3,9.31,1818.0
2025-08-08,9.36,9.43,9.35,9.38,13234.0
2025-08-11,9.37,9.47,9.36,9.42,5371.0
2025-08-12,9.44,9.44,9.37,9.405,5106.0
2025-08-13,9.44,9.52,9.44,9.49,22973.0
2025-08-14,9.5,9.57,9.5,9.51,6310.0
2025-08-15,9.6,9.6,9.52,9.56,1117.0
2025-08-18,9.56,9.63,9.5,9.59,14564.0
2025-08-19,9.54,9.73,9.54,9.7,7005.0
2025-08-20,9.75,9.77,9.7,9.74,13955.0
2025-08-21,9.8,9.82,9.72,9.76,25310.0
2025-08-22,9.76,9.76,9.7,9.74,10470.0
2025-08-25,9.9,9.95,9.88,9.88,25190.0
2025-08-26,9.76,9.83,9.76,9.78,5478.0
2025-08-27,9.84,9.88,9.83,9.83,4197.0
2025-08-28,9.79,9.79,9.75,9.76,3972.0
2025-08-29,9.8,9.8,9.71,9.76,9171.0
2025-09-01,9.76,9.76,9.62,9.68,270194.0
2025-09-02,9.69,9.69,9.6,9.6,8744.0
2025-09-03,9.6,9.6,9.5,9.5,3144.0
2025-09-04,9.54,9.57,9.51,9.55,4612.0
2025-09-05,9.66,9.66,9.58,9.66,4986.0
2025-09-08,9.66,9.7,9.6,9.6,11772.0
2025-09-09,9.75,9.75,9.63,9.64,5416.0
2025-09-10,9.57,9.57,9.44,9.44,23109.0
2025-09-11,9.38,9.41,9.33,9.4,23128.0
2025-09-12,9.35,9.46,9.35,9.46,9033.0
2025-09-15,9.42,9.47,9.3,9.47,44568.0
2025-09-16,9.47,9.56,9.46,9.54,3303.0
2025-09-17,9.54,9.59,9.53,9.59,4254.0
2025-09-18,9.66,9.74,9.66,9.74,6982.0
2025-09-19,9.75,9.89,9.74,9.84,6964.0
2025-09-22,9.9,9.9,9.8,9.86,11911.0
2025-09-23,9.9,9.95,9.89,9.92,8410.0
2025-09-24,9.9,9.9,9.76,9.76,1518.0
2025-09-25,9.87,9.91,9.82,9.85,3272.0
2025-09-26,9.9,9.93,9.85,9.86,22710.0
2025-09-29,9.89,9.95,9.88,9.93,8870.0
2025-09-30,9.89,9.94,9.85,9.89,5304.0
2025-10-01,9.71,9.94,9.71,9.88,13502.0
2025-10-02,10.03,10.09,10.02,10.06,14653.0
2025-10-03,10.09,10.13,10.06,10.11,19866.0
2025-10-06,10.12,10.19,10.08,10.12,7706.0
2025-10-07,10.12,10.17,10.11,10.12,6883.0
2025-10-08,10.13,10.13,10.04,10.08,23361.0
2025-10-09,10.19,10.19,10.08,10.1,19745.0
2025-10-10,10.19,10.19,10.09,10.1,5598.0
2025-10-13,10.0,10.01,9.92,9.96,6042.0
2025-10-14,10.09,10.19,10.08,10.19,4676.0
2025-10-15,10.15,10.2,10.15,10.2,7017.0
2025-10-16,10.27,10.37,10.24,10.34,26165.0
2025-10-17,10.34,10.34,10.24,10.3,13905.0
2025-10-20,10.33,10.34,10.24,10.28,12005.0
2025-10-21,10.34,10.39,10.31,10.34,7122.0
2025-10-22,10.3,10.3,10.25,10.26,2405.0
2025-10-23,10.32,10.32,10.12,10.16,6711.0
2025-10-24,10.21,10.36,10.21,10.32,7053.0
2025-10-27,10.42,10.48,10.41,10.44,13237.0
2025-10-28,10.41,10.42,10.34,10.36,31010.0
2025-10-29,10.36,10.37,10.29,10.35,6209.0
2025-10-30,10.39,10.4,10.32,10.35,13186.0
2025-10-31,10.32,10.35,10.23,10.25,11879.0
2025-11-03,10.35,10.37,10.27,10.27,4233.0
2025-11-04,10.31,10.37,10.28,10.3,8479.0
2025-11-05,10.2,10.2,10.1,10.15,15772.0
2025-11-06,10.38,10.42,10.35,10.35,25513.0
2025-11-07,10.38,10.38,10.27,10.27,6035.0
2025-11-10,10.3,10.32,10.26,10.3,12814.0
2025-11-11,10.34,10.42,10.34,10.4,10729.0
2025-11-12,10.39,10.4,10.34,10.35,5315.0
2025-11-13,10.33,10.34,10.29,10.34,4604.0
2025-11-14,10.13,10.13,10.06,10.06,15185.0
2025-11-17,10.1,10.12,10.0,10.08,4445.0
2025-11-18,10.0,10.0,9.87,9.9,7553.0
2025-11-19,9.8,9.87,9.68,9.86,7296.0
2025-11-20,9.94,10.04,9.94,9.97,30741.0
2025-11-21,9.59,9.78,9.59,9.72,8676.0
2025-11-24,9.78,9.84,9.76,9.78,7744.0
2025-11-25,9.92,9.92,9.86,9.9,17068.0
2025-11-26,9.9,10.11,9.9,10.05,9745.0