Date,Open,High,Low,Close,Volume
2022-01-20,8.38,8.405,8.355,8.405,59404.0
2022-01-21,8.315,8.34,8.315,8.32,10082.0
2022-01-24,8.295,8.315,8.295,8.315,10548.0
2022-01-25,8.22,8.22,8.13,8.13,2522.0
2022-01-27,8.07,8.07,8.07,8.07,2500.0
2022-01-28,8.14,8.14,8.095,8.105,16938.0
2022-01-31,8.07,8.12,8.07,8.115,3038.0
2022-02-01,8.32,8.32,8.295,8.32,118902.0
2022-02-02,8.295,8.305,8.295,8.305,95000.0
2022-02-03,8.28,8.28,8.23,8.23,69527.0
2022-02-04,8.17,8.19,8.155,8.19,5538.0
2022-02-07,8.17,8.17,8.155,8.155,30831.0
2022-02-08,8.04,8.04,7.99,7.99,10780.0
2022-02-09,8.04,8.045,8.03,8.04,54755.0
2022-02-10,8.14,8.14,8.065,8.115,50957.0
2022-02-11,8.03,8.04,8.02,8.03,43706.0
2022-02-14,7.945,7.945,7.905,7.905,8354.0
2022-02-15,7.855,7.87,7.855,7.87,6100.0
2022-02-16,8.005,8.005,7.945,7.99,26476.0
2022-02-17,7.965,7.965,7.945,7.955,14303.0
2022-02-18,7.93,7.945,7.93,7.945,14889.0
2022-02-21,7.845,7.88,7.83,7.88,6685.0
2022-02-22,7.755,7.755,7.685,7.695,10947.0
2022-02-23,7.755,7.77,7.71,7.72,3001.0
2022-02-24,7.57,7.66,7.53,7.555,93645.0
2022-02-25,7.73,7.735,7.705,7.705,10465.0
2022-02-28,7.835,7.835,7.82,7.82,5556.0
2022-03-01,7.97,7.98,7.965,7.965,21043.0
2022-03-02,7.755,7.76,7.735,7.755,21067.0
2022-03-03,7.78,7.805,7.78,7.785,11516.0
2022-03-04,7.685,7.685,7.63,7.63,5092.0
2022-03-07,7.535,7.535,7.445,7.445,9814.0
2022-03-08,7.58,7.58,7.48,7.48,1993.0
2022-03-09,7.585,7.595,7.57,7.585,88272.0
2022-03-10,7.81,7.81,7.78,7.78,9407.0
2022-03-11,7.71,7.71,7.695,7.71,18594.0
2022-03-14,7.78,7.78,7.76,7.78,12395.0
2022-03-15,7.83,7.88,7.83,7.88,10771.0
2022-03-16,7.895,7.895,7.89,7.895,23558.0
2022-03-17,7.92,7.93,7.905,7.905,10156.0
2022-03-18,7.93,7.93,7.915,7.915,107733.0
2022-03-21,7.97,7.98,7.94,7.965,19264.0
2022-03-22,7.97,8.005,7.97,7.995,15535.0
2022-03-23,8.015,8.03,8.015,8.015,23491.0
2022-03-24,7.905,7.915,7.86,7.915,22860.0
2022-03-25,7.945,7.955,7.94,7.945,20734.0
2022-03-28,7.93,7.93,7.855,7.905,20765.0
2022-03-29,8.02,8.04,7.99,8.04,20770.0
2022-03-30,8.045,8.065,8.045,8.045,11718.0
2022-03-31,8.045,8.07,8.015,8.015,28717.0
2022-04-01,8.005,8.015,7.99,8.005,24472.0
2022-04-04,8.02,8.02,7.995,8.005,19609.0
2022-04-05,7.965,8.015,7.945,7.97,11342.0
2022-04-06,7.89,7.89,7.88,7.88,15388.0
2022-04-07,7.82,7.845,7.82,7.845,15502.0
2022-04-08,7.845,7.855,7.845,7.855,1764.0
2022-04-11,7.87,7.87,7.845,7.845,4778.0
2022-04-12,7.81,7.81,7.73,7.745,6193.0
2022-04-13,7.73,7.755,7.67,7.755,22988.0
2022-04-14,7.78,7.795,7.78,7.795,14935.0
2022-04-19,7.82,7.82,7.795,7.805,14067.0
2022-04-20,7.82,7.82,7.82,7.82,1062.0
2022-04-21,7.845,7.86,7.845,7.855,13775.0
2022-04-22,7.77,7.805,7.77,7.795,12352.0
2022-04-26,7.735,7.755,7.735,7.745,8017.0
2022-04-27,7.595,7.605,7.585,7.595,8527.0
2022-04-28,7.67,7.695,7.67,7.695,12224.0
2022-04-29,7.68,7.68,7.68,7.68,2250.0
2022-05-02,7.66,7.66,7.645,7.645,5486.0
2022-05-03,7.585,7.585,7.57,7.57,1000.0
2022-05-04,7.67,7.67,7.645,7.645,370.0
2022-05-05,7.68,7.685,7.645,7.645,21993.0
2022-05-06,7.545,7.545,7.53,7.535,6276.0
2022-05-09,7.51,7.51,7.51,7.51,200.0
2022-05-10,7.37,7.385,7.35,7.375,10192.0
2022-05-11,7.36,7.4,7.35,7.4,26919.0
2022-05-12,7.41,7.42,7.37,7.37,5265.0
2022-05-13,7.395,7.395,7.395,7.395,850.0
2022-05-16,7.52,7.545,7.52,7.545,2438.0
2022-05-17,7.51,7.51,7.505,7.505,17756.0
2022-05-18,7.645,7.645,7.645,7.645,8180.0
2022-05-19,7.505,7.505,7.48,7.48,7235.0
2022-05-20,7.48,7.51,7.48,7.495,186.0
2022-05-23,7.41,7.41,7.375,7.385,12254.0
2022-05-24,7.46,7.46,7.46,7.46,2690.0
2022-05-25,7.43,7.43,7.43,7.43,26343.0
2022-05-26,7.46,7.47,7.46,7.47,25184.0
2022-05-27,7.53,7.53,7.495,7.495,1123.0
2022-05-30,7.62,7.62,7.61,7.61,6485.0
2022-05-31,7.62,7.62,7.62,7.62,6471.0
2022-06-01,7.51,7.53,7.505,7.505,7000.0
2022-06-02,7.485,7.495,7.445,7.455,7230.0
2022-06-03,7.535,7.585,7.535,7.585,4841.0
2022-06-06,7.545,7.555,7.545,7.555,2511.0
2022-06-07,7.575,7.605,7.575,7.595,4059.0
2022-06-08,7.53,7.53,7.52,7.52,3499.0
2022-06-09,7.51,7.51,7.51,7.51,2716.0
2022-06-10,7.445,7.445,7.4,7.445,6912.0
2022-06-14,7.12,7.135,7.06,7.135,11389.0
2022-06-15,7.125,7.125,7.05,7.05,1123.0
2022-06-16,7.125,7.135,7.12,7.12,5188.0
2022-06-17,6.84,6.89,6.84,6.89,10974.0
2022-06-20,6.885,6.885,6.885,6.885,279.0
2022-06-21,6.94,6.965,6.94,6.965,2919.0
2022-06-22,6.995,7.01,6.995,7.0,5375.0
2022-06-23,6.985,7.06,6.985,7.045,544.0
2022-06-24,7.01,7.045,7.01,7.035,1469.0
2022-06-27,7.1,7.17,7.1,7.17,3320.0
2022-06-28,7.15,7.2,7.135,7.135,5882.0
2022-06-29,7.145,7.145,7.125,7.125,34.0
2022-06-30,7.01,7.01,7.01,7.01,8276.0
2022-07-01,7.04,7.065,7.03,7.065,8513.0
2022-07-04,7.205,7.205,7.205,7.205,112.0
2022-07-05,7.13,7.18,7.13,7.165,30850.0
2022-07-06,7.165,7.165,7.165,7.165,0.0
2022-07-07,7.155,7.155,7.13,7.13,16908.0
2022-07-08,7.155,7.205,7.15,7.205,5195.0
2022-07-11,7.2,7.2,7.19,7.2,18215.0
2022-07-12,7.265,7.265,7.24,7.25,14571.0
2022-07-13,7.19,7.19,7.18,7.19,21524.0
2022-07-14,7.19,7.19,7.165,7.165,1868.0
2022-07-15,7.165,7.175,7.165,7.175,512.0
2022-07-18,7.155,7.155,7.155,7.155,3508.0
2022-07-19,7.125,7.125,7.09,7.09,2425.0
2022-07-20,7.175,7.215,7.165,7.215,3941.0
2022-07-21,7.225,7.225,7.185,7.225,9887.0
2022-07-22,7.265,7.275,7.265,7.275,9641.0
2022-07-25,7.325,7.325,7.325,7.325,5740.0
2022-07-26,7.29,7.29,7.29,7.29,6175.0
2022-07-27,7.375,7.4,7.35,7.35,2695.0
2022-07-28,7.4,7.405,7.4,7.405,3365.0
2022-07-29,7.66,7.71,7.66,7.7,2298.0
2022-08-01,7.785,7.79,7.775,7.785,2675.0
2022-08-02,7.725,7.725,7.715,7.715,11777.0
2022-08-03,7.835,7.835,7.81,7.81,594.0
2022-08-04,7.875,7.875,7.82,7.87,8481.0
2022-08-05,7.87,7.87,7.87,7.87,0.0
2022-08-08,7.985,7.995,7.985,7.995,7482.0
2022-08-09,7.97,7.995,7.97,7.995,2313.0
2022-08-10,7.925,7.935,7.925,7.925,6886.0
2022-08-11,7.995,8.035,7.995,8.035,2138.0
2022-08-12,7.97,7.97,7.96,7.96,22741.0
2022-08-15,8.035,8.07,8.035,8.07,12384.0
2022-08-16,8.175,8.175,8.11,8.145,12161.0
2022-08-17,8.145,8.175,8.145,8.175,19892.0
2022-08-18,8.145,8.16,8.125,8.145,21583.0
2022-08-19,8.22,8.22,8.205,8.205,2721.0
2022-08-22,8.145,8.145,8.12,8.125,7218.0
2022-08-23,8.035,8.035,7.995,7.995,5821.0
2022-08-24,7.975,7.985,7.975,7.975,5895.0
2022-08-25,8.06,8.06,8.035,8.045,29039.0
2022-08-26,8.045,8.045,8.045,8.045,0.0
2022-08-29,7.935,7.96,7.885,7.96,14663.0
2022-08-30,7.945,7.96,7.945,7.95,18236.0
2022-08-31,7.91,7.92,7.91,7.92,11137.0
2022-09-01,7.835,7.845,7.785,7.82,12550.0
2022-09-02,7.9,7.9,7.895,7.9,2158.0
2022-09-05,7.87,7.875,7.87,7.87,5360.0
2022-09-06,7.87,7.885,7.87,7.885,2065.0
2022-09-07,7.9,7.9,7.9,7.9,57.0
2022-09-08,8.17,8.195,8.16,8.195,5312.0
2022-09-09,8.21,8.255,8.205,8.255,4000.0
2022-09-12,8.23,8.285,8.23,8.285,10213.0
2022-09-13,8.285,8.31,8.285,8.31,13800.0
2022-09-14,8.185,8.185,8.175,8.185,8918.0
2022-09-15,8.205,8.21,8.195,8.195,12025.0
2022-09-16,8.1,8.1,8.07,8.075,10221.0
2022-09-19,8.025,8.025,8.025,8.025,17.0
2022-09-20,8.125,8.125,8.125,8.125,4380.0
2022-09-21,8.02,8.02,7.97,8.02,7296.0
2022-09-23,7.835,7.835,7.825,7.835,3347.0
2022-09-26,7.75,7.76,7.71,7.75,11529.0
2022-09-27,7.765,7.765,7.76,7.765,9871.0
2022-09-28,7.81,7.81,7.775,7.775,16412.0
2022-09-29,7.825,7.845,7.825,7.845,5683.0
2022-09-30,7.56,7.61,7.56,7.6,18856.0
2022-10-03,7.61,7.615,7.61,7.615,4636.0
2022-10-04,7.7,7.82,7.7,7.82,2077.0
2022-10-05,8.0,8.0,8.0,8.0,4195.0
2022-10-06,7.9,7.91,7.885,7.885,12349.0
2022-10-07,7.825,7.825,7.825,7.825,267.0
2022-10-10,7.59,7.64,7.59,7.64,6010.0
2022-10-11,7.735,7.735,7.735,7.735,1.0
2022-10-12,7.66,7.665,7.66,7.665,17797.0
2022-10-13,7.56,7.565,7.56,7.56,8523.0
2022-10-14,7.685,7.685,7.685,7.685,2.0
2022-10-17,7.6,7.6,7.585,7.585,5929.0
2022-10-18,7.765,7.79,7.7,7.79,3083.0
2022-10-19,7.875,7.875,7.875,7.875,2706.0
2022-10-20,7.76,7.76,7.75,7.75,1249.0
2022-10-21,7.615,7.615,7.615,7.615,615.0
2022-10-24,7.725,7.725,7.725,7.725,85.0
2022-10-25,7.8,7.8,7.785,7.8,10121.0
2022-10-26,7.845,7.85,7.835,7.835,9197.0
2022-10-27,7.835,7.845,7.82,7.82,37732.0
2022-10-28,7.82,7.825,7.82,7.82,1530.0
2022-10-31,7.975,7.975,7.95,7.96,18144.0
2022-11-01,7.91,7.91,7.91,7.91,1183.0
2022-11-02,7.945,7.95,7.925,7.935,31908.0
2022-11-03,7.85,7.87,7.85,7.85,6827.0
2022-11-04,7.91,7.91,7.91,7.91,12.0
2022-11-07,7.8,7.845,7.8,7.845,2684.0
2022-11-08,7.8,7.82,7.76,7.81,16345.0
2022-11-09,7.835,7.85,7.835,7.835,23231.0
2022-11-10,7.785,7.8,7.785,7.8,2613.0
2022-11-11,8.1,8.125,8.045,8.045,12692.0
2022-11-14,7.9,7.95,7.9,7.95,10413.0
2022-11-15,7.895,7.91,7.895,7.91,18277.0
2022-11-16,7.895,7.92,7.87,7.91,14637.0
2022-11-17,7.87,7.91,7.87,7.895,13745.0
2022-11-18,7.885,7.885,7.87,7.87,16870.0
2022-11-21,7.975,7.975,7.975,7.975,23.0
2022-11-22,7.985,7.995,7.985,7.985,7581.0
2022-11-23,8.02,8.075,8.02,8.075,5759.0
2022-11-24,8.07,8.085,8.07,8.085,11925.0
2022-11-25,8.075,8.085,8.035,8.075,2137.0
2022-11-28,8.125,8.145,8.125,8.125,5986.0
2022-11-29,8.06,8.06,8.025,8.025,1120.0
2022-11-30,7.975,7.975,7.97,7.97,7872.0
2022-12-01,8.11,8.11,8.095,8.1,30236.0
2022-12-02,8.095,8.095,8.035,8.085,8748.0
2022-12-05,8.06,8.06,8.06,8.06,2100.0
2022-12-06,8.095,8.095,8.085,8.085,3719.0
2022-12-07,8.035,8.035,7.985,8.02,7446.0
2022-12-08,7.96,7.96,7.96,7.96,53.0
2022-12-09,8.0,8.0,7.945,7.995,38716.0
2022-12-12,7.945,7.975,7.945,7.975,16710.0
2022-12-13,8.02,8.05,8.0,8.0,6571.0
2022-12-14,7.995,8.045,7.995,8.035,4157.0
2022-12-15,7.935,7.945,7.9,7.9,11766.0
2022-12-16,7.875,7.875,7.87,7.87,5000.0
2022-12-19,7.81,7.82,7.785,7.79,19535.0
2022-12-20,7.74,7.785,7.725,7.785,7934.0
2022-12-21,7.725,7.76,7.725,7.75,17630.0
2022-12-22,7.79,7.79,7.785,7.785,12445.0
2022-12-23,7.7,7.7,7.65,7.7,26176.0
2022-12-28,7.625,7.625,7.615,7.615,1101.0
2022-12-29,7.55,7.55,7.55,7.55,1145.0
2022-12-30,7.55,7.55,7.55,7.55,0.0
2023-01-03,7.56,7.56,7.535,7.535,666.0
2023-01-04,7.51,7.51,7.435,7.435,13682.0
2023-01-05,7.435,7.435,7.435,7.435,0.0
2023-01-06,7.4,7.405,7.4,7.405,2305.0
2023-01-09,7.435,7.435,7.435,7.435,1.0
2023-01-10,7.475,7.475,7.475,7.475,2239.0
2023-01-11,7.51,7.51,7.51,7.51,4680.0
2023-01-12,7.575,7.575,7.575,7.575,33.0
2023-01-13,7.575,7.575,7.575,7.575,0.0
2023-01-16,7.575,7.575,7.565,7.565,1502.0
2023-01-17,7.575,7.575,7.575,7.575,140.0
2023-01-18,7.575,7.575,7.575,7.575,11523.0
2023-01-19,7.535,7.575,7.535,7.575,8245.0
2023-01-20,7.45,7.45,7.415,7.415,2424.0
2023-01-23,7.475,7.475,7.465,7.475,10462.0
2023-01-24,7.5,7.5,7.5,7.5,7248.0
2023-01-25,7.44,7.44,7.435,7.435,4838.0
2023-01-27,7.435,7.435,7.435,7.435,1461.0
2023-01-30,7.465,7.475,7.46,7.475,9718.0
2023-01-31,7.405,7.415,7.405,7.415,9341.0
2023-02-01,7.515,7.525,7.515,7.525,9338.0
2023-02-02,7.575,7.575,7.575,7.575,26779.0
2023-02-03,7.61,7.64,7.61,7.64,1123.0
2023-02-06,7.675,7.675,7.675,7.675,7500.0
2023-02-07,7.785,7.785,7.71,7.735,5890.0
2023-02-08,7.735,7.74,7.735,7.74,9255.0
2023-02-09,7.675,7.675,7.675,7.675,2324.0
2023-02-10,7.65,7.65,7.65,7.65,22.0
2023-02-13,7.69,7.69,7.625,7.625,10497.0
2023-02-14,7.685,7.685,7.675,7.675,13323.0
2023-02-15,7.665,7.665,7.665,7.665,1.0
2023-02-16,7.775,7.785,7.775,7.785,11875.0
2023-02-17,7.7,7.7,7.7,7.7,1.0
2023-02-20,7.66,7.69,7.66,7.69,1130.0
2023-02-21,7.65,7.665,7.615,7.615,11477.0
2023-02-22,7.56,7.585,7.535,7.585,5761.0
2023-02-23,7.6,7.6,7.59,7.59,1586.0
2023-02-24,7.65,7.65,7.65,7.65,1639.0
2023-02-27,7.685,7.685,7.675,7.675,7729.0
2023-02-28,7.66,7.66,7.66,7.66,1148.0
2023-03-01,7.635,7.64,7.625,7.64,123.0
2023-03-02,7.64,7.64,7.6,7.635,2231.0
2023-03-03,7.635,7.635,7.635,7.635,0.0
2023-03-06,7.775,7.775,7.775,7.775,2.0
2023-03-07,7.87,7.895,7.87,7.895,6900.0
2023-03-08,7.925,7.925,7.875,7.875,5683.0
2023-03-09,7.935,7.975,7.935,7.975,17477.0
2023-03-10,7.895,7.895,7.895,7.895,2657.0
2023-03-13,7.9,7.9,7.845,7.845,21.0
2023-03-14,7.725,7.75,7.725,7.75,1591.0
2023-03-15,7.86,7.87,7.86,7.87,405.0
2023-03-16,7.785,7.785,7.765,7.765,3887.0
2023-03-17,7.775,7.775,7.775,7.775,2.0
2023-03-20,7.66,7.665,7.635,7.635,4970.0
2023-03-21,7.74,7.76,7.7,7.7,7187.0
2023-03-22,7.895,7.895,7.895,7.895,140.0
2023-03-23,7.765,7.765,7.715,7.76,1504.0
2023-03-24,7.8,7.81,7.8,7.81,812.0
2023-03-27,7.79,7.79,7.785,7.785,8946.0
2023-03-28,7.785,7.785,7.765,7.765,261.0
2023-03-29,7.75,7.765,7.75,7.76,2763.0
2023-03-30,7.9,7.9,7.9,7.9,10.0
2023-03-31,7.9,7.9,7.9,7.9,0.0
2023-04-03,7.9,7.9,7.9,7.9,0.0
2023-04-04,7.9,7.9,7.9,7.9,0.0
2023-04-05,7.9,7.95,7.9,7.95,7197.0
2023-04-06,7.87,7.87,7.87,7.87,4408.0
2023-04-11,7.95,7.95,7.95,7.95,480.0
2023-04-12,7.97,8.01,7.96,8.01,4104.0
2023-04-13,7.96,7.975,7.96,7.975,24.0
2023-04-14,7.97,7.975,7.925,7.925,3207.0
2023-04-17,8.035,8.035,7.975,8.035,16661.0
2023-04-18,8.035,8.035,8.035,8.035,2081.0
2023-04-19,8.035,8.05,8.035,8.045,6594.0
2023-04-20,8.025,8.025,8.025,8.025,4046.0
2023-04-21,7.95,7.97,7.95,7.97,7899.0
2023-04-24,7.985,7.985,7.935,7.935,6503.0
2023-04-26,7.97,8.0,7.945,8.0,6427.0
2023-04-27,7.845,7.845,7.845,7.845,3165.0
2023-04-28,7.87,7.87,7.81,7.87,4906.0
2023-05-01,7.91,7.96,7.885,7.885,18.0
2023-05-02,7.96,7.96,7.91,7.91,424.0
2023-05-03,7.875,7.875,7.87,7.87,8.0
2023-05-04,7.85,7.85,7.85,7.85,125.0
2023-05-05,7.735,7.735,7.735,7.735,500.0
2023-05-08,7.86,7.86,7.79,7.79,2399.0
2023-05-09,7.82,7.82,7.82,7.82,5360.0
2023-05-10,7.845,7.845,7.79,7.845,294.0
2023-05-11,7.9,7.9,7.9,7.9,10293.0
2023-05-12,7.92,7.935,7.885,7.885,137.0
2023-05-15,8.025,8.075,8.025,8.025,302.0
2023-05-16,8.045,8.045,8.045,8.045,5.0
2023-05-17,8.045,8.05,8.01,8.01,5263.0
2023-05-18,8.075,8.075,8.06,8.06,1160.0
2023-05-19,8.135,8.135,8.06,8.06,9272.0
2023-05-22,8.095,8.12,8.07,8.07,4.0
2023-05-23,8.145,8.15,8.135,8.15,8562.0
2023-05-24,8.06,8.085,8.035,8.035,11949.0
2023-05-25,8.1,8.11,8.06,8.06,12621.0
2023-05-26,8.15,8.15,8.125,8.125,4000.0
2023-05-29,8.28,8.28,8.27,8.27,2478.0
2023-05-30,8.26,8.26,8.245,8.245,2.0
2023-05-31,8.285,8.285,8.26,8.26,489.0
2023-06-01,8.185,8.245,8.185,8.245,800.0
2023-06-02,8.285,8.295,8.285,8.285,3177.0
2023-06-05,8.33,8.33,8.33,8.33,1370.0
2023-06-06,8.295,8.305,8.245,8.245,10980.0
2023-06-07,8.22,8.22,8.21,8.21,15061.0
2023-06-08,8.31,8.31,8.235,8.235,4474.0
2023-06-09,8.28,8.28,8.28,8.28,250.0
2023-06-13,8.335,8.345,8.28,8.295,1608.0
2023-06-14,8.36,8.36,8.305,8.305,1800.0
2023-06-15,8.345,8.345,8.31,8.31,5512.0
2023-06-16,8.28,8.28,8.22,8.22,12154.0
2023-06-19,8.26,8.285,8.26,8.285,12.0
2023-06-20,8.245,8.245,8.235,8.235,1002.0
2023-06-21,8.235,8.235,8.235,8.235,0.0
2023-06-22,8.255,8.255,8.195,8.195,3251.0
2023-06-23,8.285,8.33,8.285,8.33,77.0
2023-06-26,8.26,8.28,8.26,8.27,24242.0
2023-06-27,8.205,8.21,8.175,8.175,3353.0
2023-06-28,8.33,8.33,8.33,8.33,68.0
2023-06-29,8.405,8.41,8.37,8.41,3897.0
2023-06-30,8.455,8.455,8.435,8.435,2481.0
2023-07-03,8.56,8.57,8.56,8.56,3047.0
2023-07-04,8.55,8.55,8.515,8.515,14.0
2023-07-05,8.525,8.525,8.475,8.475,6878.0
2023-07-06,8.44,8.475,8.425,8.475,414.0
2023-07-07,8.475,8.475,8.475,8.475,0.0
2023-07-10,8.385,8.385,8.34,8.34,2006.0
2023-07-11,8.415,8.415,8.41,8.41,4.0
2023-07-12,8.515,8.525,8.465,8.525,8595.0
2023-07-13,8.55,8.55,8.55,8.55,5.0
2023-07-14,8.55,8.55,8.55,8.55,0.0
2023-07-17,8.57,8.6,8.57,8.6,6427.0
2023-07-18,8.685,8.685,8.67,8.67,2878.0
2023-07-19,8.695,8.72,8.695,8.72,1642.0
2023-07-20,8.685,8.685,8.56,8.57,13186.0
2023-07-21,8.645,8.66,8.62,8.66,4773.0
2023-07-24,8.735,8.735,8.735,8.735,5559.0
2023-07-25,8.725,8.725,8.625,8.625,5661.0
2023-07-26,8.735,8.78,8.735,8.77,5759.0
2023-07-27,8.71,8.71,8.645,8.645,17581.0
2023-07-28,8.72,8.795,8.72,8.785,4753.0
2023-07-31,8.835,8.835,8.735,8.735,4815.0
2023-08-01,8.795,8.81,8.795,8.81,1429.0
2023-08-02,8.87,8.895,8.845,8.895,6028.0
2023-08-03,8.86,8.86,8.845,8.855,3750.0
2023-08-04,8.78,8.785,8.75,8.78,1806.0
2023-08-07,8.725,8.745,8.685,8.735,3983.0
2023-08-08,8.78,8.795,8.78,8.795,4530.0
2023-08-09,8.785,8.795,8.72,8.72,7499.0
2023-08-10,8.795,8.805,8.795,8.805,1909.0
2023-08-11,8.78,8.785,8.77,8.77,5457.0
2023-08-14,8.77,8.785,8.725,8.725,1194.0
2023-08-15,8.83,8.83,8.805,8.805,774.0
2023-08-16,8.75,8.76,8.725,8.76,6651.0
2023-08-17,8.745,8.795,8.745,8.785,7617.0
2023-08-18,8.785,8.785,8.785,8.785,0.0
2023-08-21,8.66,8.67,8.61,8.61,11948.0
2023-08-22,8.645,8.71,8.645,8.71,25607.0
2023-08-23,8.695,8.695,8.625,8.66,13462.0
2023-08-24,8.67,8.745,8.67,8.695,29063.0
2023-08-25,8.66,8.66,8.61,8.625,11456.0
2023-08-28,8.71,8.72,8.65,8.65,523.0
2023-08-29,8.76,8.77,8.76,8.77,1900.0
2023-08-30,8.77,8.805,8.77,8.805,26175.0
2023-08-31,8.81,8.81,8.795,8.795,5080.0
2023-09-01,8.785,8.795,8.71,8.795,33334.0
2023-09-04,8.81,8.855,8.77,8.785,3498.0
2023-09-05,8.83,8.92,8.78,8.92,30648.0
2023-09-06,8.855,8.855,8.855,8.855,5.0
2023-09-07,8.81,8.82,8.76,8.76,32449.0
2023-09-08,8.745,8.78,8.735,8.78,1291.0
2023-09-11,8.735,8.735,8.635,8.635,5804.0
2023-09-12,8.71,8.72,8.635,8.635,12721.0
2023-09-13,8.625,8.695,8.625,8.695,5501.0
2023-09-14,8.67,8.67,8.645,8.67,4295.0
2023-09-15,8.67,8.67,8.67,8.67,0.0
2023-09-18,8.685,8.695,8.685,8.695,1450.0
2023-09-19,8.645,8.645,8.645,8.645,97.0
2023-09-20,8.595,8.595,8.595,8.595,912.0
2023-09-21,8.56,8.57,8.51,8.515,1639.0
2023-09-22,8.435,8.435,8.435,8.435,25.0
2023-09-25,8.41,8.415,8.39,8.415,8.0
2023-09-26,8.46,8.46,8.435,8.45,1868.0
2023-09-27,8.375,8.375,8.375,8.375,32.0
2023-09-28,8.41,8.41,8.325,8.375,966.0
2023-09-29,8.315,8.315,8.29,8.29,27018.0
2023-10-02,8.29,8.315,8.265,8.315,349.0
2023-10-03,8.225,8.225,8.19,8.225,32209.0
2023-10-04,8.18,8.18,8.115,8.115,5854.0
2023-10-05,8.19,8.19,8.105,8.105,1002.0
2023-10-06,8.055,8.105,8.055,8.105,4853.0
2023-10-09,8.165,8.215,8.155,8.175,142.0
2023-10-10,8.175,8.175,8.175,8.175,32.0
2023-10-11,8.31,8.315,8.255,8.315,3451.0
2023-10-12,8.385,8.385,8.385,8.385,6.0
2023-10-13,8.385,8.39,8.325,8.375,4463.0
2023-10-16,8.31,8.31,8.275,8.28,408.0
2023-10-17,8.325,8.325,8.24,8.25,27067.0
2023-10-18,8.28,8.28,8.215,8.215,5654.0
2023-10-19,8.165,8.18,8.14,8.14,13.0
2023-10-20,8.03,8.03,8.03,8.03,104.0
2023-10-23,7.945,7.965,7.93,7.965,6302.0
2023-10-24,7.97,7.97,7.94,7.945,34.0
2023-10-25,7.945,7.995,7.94,7.945,2695.0
2023-10-26,7.98,7.98,7.94,7.94,2.0
2023-10-27,7.93,7.94,7.93,7.94,1109.0
2023-10-30,7.905,7.915,7.84,7.84,4740.0
2023-10-31,7.89,7.89,7.88,7.88,20115.0
2023-11-01,7.965,7.965,7.965,7.965,2101.0
2023-11-02,7.89,7.89,7.84,7.88,21053.0
2023-11-03,8.09,8.09,8.065,8.065,3938.0
2023-11-06,8.03,8.1,8.03,8.1,8442.0
2023-11-07,8.1,8.1,8.1,8.1,0.0
2023-11-08,8.1,8.1,8.1,8.1,282.0
2023-11-09,8.13,8.175,8.115,8.115,6621.0
2023-11-10,8.14,8.2,8.14,8.15,25838.0
2023-11-13,8.15,8.15,8.15,8.15,0.0
2023-11-14,8.15,8.15,8.15,8.15,0.0
2023-11-15,8.435,8.44,8.385,8.385,28277.0
2023-11-16,8.36,8.435,8.35,8.435,14325.0
2023-11-17,8.415,8.415,8.415,8.415,5139.0
2023-11-20,8.39,8.39,8.29,8.29,9278.0
2023-11-21,8.365,8.385,8.315,8.315,13207.0
2023-11-22,8.315,8.375,8.315,8.375,13009.0
2023-11-23,8.36,8.415,8.36,8.41,2321.0
2023-11-24,8.385,8.39,8.34,8.34,2500.0
2023-11-27,8.365,8.365,8.315,8.315,714.0
2023-11-28,8.275,8.315,8.25,8.31,3657.0
2023-11-29,8.25,8.255,8.25,8.255,4780.0
2023-11-30,8.315,8.315,8.24,8.24,16457.0
2023-12-01,8.385,8.385,8.385,8.385,79.0
2023-12-04,8.375,8.375,8.34,8.34,6.0
2023-12-05,8.335,8.425,8.335,8.425,4995.0
2023-12-06,8.415,8.415,8.36,8.36,47.0
2023-12-07,8.385,8.385,8.36,8.36,102.0
2023-12-08,8.35,8.35,8.31,8.31,2.0
2023-12-11,8.465,8.515,8.46,8.465,16267.0
2023-12-12,8.57,8.57,8.56,8.57,7000.0
2023-12-13,8.685,8.685,8.685,8.685,19.0
2023-12-14,8.66,8.66,8.625,8.625,991.0
2023-12-15,8.76,8.76,8.745,8.745,3721.0
2023-12-18,8.76,8.76,8.685,8.685,1506.0
2023-12-19,8.76,8.76,8.695,8.745,3390.0
2023-12-20,8.675,8.72,8.675,8.72,12269.0
2023-12-21,8.625,8.625,8.57,8.57,4.0
2023-12-22,8.675,8.695,8.645,8.695,8214.0
2023-12-27,8.71,8.71,8.635,8.635,63.0
2023-12-28,8.7,8.7,8.65,8.65,2.0
2023-12-29,8.65,8.65,8.65,8.65,0.0
2024-01-02,8.71,8.71,8.71,8.71,21.0
2024-01-03,8.62,8.62,8.62,8.62,5813.0
2024-01-04,8.51,8.515,8.45,8.45,4.0
2024-01-05,8.535,8.535,8.49,8.49,2.0
2024-01-08,8.5,8.5,8.46,8.46,6.0
2024-01-09,8.585,8.65,8.585,8.65,1459.0
2024-01-10,8.685,8.685,8.6,8.6,4210.0
2024-01-11,8.695,8.695,8.62,8.62,2.0
2024-01-12,8.635,8.635,8.635,8.635,53.0
2024-01-15,8.735,8.735,8.725,8.725,22.0
2024-01-16,8.77,8.77,8.77,8.77,160.0
2024-01-17,8.795,8.805,8.795,8.805,5000.0
2024-01-18,8.83,8.83,8.75,8.75,23.0
2024-01-19,8.905,8.905,8.835,8.835,5370.0
2024-01-22,8.995,8.995,8.935,8.995,10752.0
2024-01-23,9.095,9.105,9.015,9.015,7386.0
2024-01-24,9.08,9.095,9.045,9.095,4470.0
2024-01-25,8.98,8.995,8.93,8.935,7826.0
2024-01-29,9.02,9.02,8.945,9.005,5469.0
2024-01-30,9.005,9.005,9.005,9.005,0.0
2024-01-31,9.005,9.005,9.005,9.005,0.0
2024-02-01,9.13,9.13,9.13,9.13,9.0
2024-02-02,9.455,9.475,9.38,9.38,3098.0
2024-02-05,9.565,9.635,9.565,9.625,4230.0
2024-02-06,9.6,9.6,9.51,9.51,2573.0
2024-02-07,9.6,9.61,9.6,9.61,4833.0
2024-02-08,9.69,9.725,9.685,9.715,7176.0
2024-02-09,9.715,9.715,9.715,9.715,0.0
2024-02-12,9.715,9.715,9.715,9.715,0.0
2024-02-13,10.23,10.315,10.23,10.315,4446.0
2024-02-14,10.215,10.215,10.16,10.16,3747.0
2024-02-15,10.295,10.37,10.28,10.365,17181.0
2024-02-16,10.395,10.395,10.365,10.365,4299.0
2024-02-19,10.38,10.38,10.34,10.365,819.0
2024-02-20,10.38,10.39,10.315,10.315,19190.0
2024-02-21,10.29,10.29,10.185,10.185,18037.0
2024-02-22,10.24,10.27,10.18,10.265,25844.0
2024-02-23,10.445,10.5,10.445,10.49,674.0
2024-02-26,10.53,10.615,10.53,10.615,7940.0
2024-02-27,10.765,10.765,10.69,10.75,6214.0
2024-02-28,10.86,10.875,10.84,10.875,3453.0
2024-02-29,10.935,11.02,10.935,10.975,12074.0
2024-03-01,11.025,11.025,10.95,11.025,24355.0
2024-03-04,11.07,11.145,11.07,11.145,62261.0
2024-03-05,11.245,11.245,11.245,11.245,4316.0
2024-03-06,11.16,11.23,11.135,11.205,7069.0
2024-03-07,11.255,11.255,11.17,11.22,2064.0
2024-03-08,11.31,11.32,11.245,11.245,4925.0
2024-03-11,11.085,11.1,11.035,11.1,9119.0
2024-03-12,10.985,10.985,10.915,10.915,9311.0
2024-03-13,11.1,11.145,11.1,11.145,6586.0
2024-03-14,11.085,11.145,11.05,11.145,17121.0
2024-03-15,11.145,11.17,11.135,11.16,29368.0
2024-03-18,11.18,11.185,11.17,11.17,11940.0
2024-03-19,11.21,11.295,11.18,11.295,5837.0
2024-03-20,11.37,11.37,11.33,11.33,8499.0
2024-03-21,11.43,11.43,11.37,11.38,33960.0
2024-03-22,11.505,11.655,11.505,11.645,14011.0
2024-03-25,11.73,11.73,11.64,11.715,5227.0
2024-03-26,11.74,11.74,11.665,11.665,1155.0
2024-03-27,11.63,11.675,11.63,11.665,15631.0
2024-03-28,11.655,11.655,11.555,11.64,33488.0
2024-04-02,11.715,11.715,11.655,11.655,5998.0
2024-04-03,11.565,11.565,11.54,11.54,801.0
2024-04-04,11.64,11.64,11.57,11.62,2699.0
2024-04-05,11.36,11.385,11.305,11.31,5741.0
2024-04-08,11.595,11.62,11.595,11.615,29923.0
2024-04-09,11.605,11.605,11.58,11.58,8792.0
2024-04-10,11.395,11.415,11.33,11.415,10846.0
2024-04-11,11.52,11.595,11.52,11.58,13686.0
2024-04-12,11.675,11.68,11.59,11.68,9129.0
2024-04-15,11.58,11.59,11.49,11.49,30830.0
2024-04-16,11.42,11.44,11.395,11.44,1304.0
2024-04-17,11.48,11.48,11.445,11.445,23358.0
2024-04-18,11.345,11.355,11.31,11.345,24240.0
2024-04-19,11.305,11.395,11.18,11.18,10334.0
2024-04-22,11.1,11.1,10.995,11.075,19351.0
2024-04-23,11.075,11.12,11.045,11.045,6347.0
2024-04-24,11.31,11.33,11.26,11.31,10926.0
2024-04-26,11.47,11.48,11.455,11.455,4913.0
2024-04-29,11.505,11.505,11.43,11.48,12948.0
2024-04-30,11.505,11.565,11.49,11.565,21854.0
2024-05-01,11.42,11.445,11.42,11.445,3823.0
2024-05-02,11.37,11.38,11.335,11.335,2592.0
2024-05-03,11.38,11.445,11.38,11.44,11544.0
2024-05-06,11.59,11.59,11.495,11.53,12018.0
2024-05-07,11.765,11.85,11.765,11.805,14880.0
2024-05-08,11.95,11.96,11.875,11.96,3572.0
2024-05-09,11.99,11.99,11.93,11.965,1447.0
2024-05-10,12.04,12.065,11.975,12.05,15706.0
2024-05-13,12.04,12.075,11.975,12.075,1087.0
2024-05-14,11.985,11.99,11.85,11.915,142349.0
2024-05-15,12.06,12.06,11.975,12.015,26331.0
2024-05-16,12.11,12.225,12.11,12.21,20832.0
2024-05-17,11.975,12.0,11.975,12.0,46.0
2024-05-20,11.915,11.935,11.83,11.91,28157.0
2024-05-21,12.04,12.085,12.04,12.065,14652.0
2024-05-22,12.195,12.195,12.15,12.185,7917.0
2024-05-23,12.26,12.38,12.26,12.38,4117.0
2024-05-24,12.345,12.43,12.345,12.42,6060.0
2024-05-27,12.67,12.745,12.67,12.745,66289.0
2024-05-28,12.72,12.72,12.63,12.64,3131.0
2024-05-29,12.715,12.755,12.715,12.74,4202.0
2024-05-30,12.655,12.665,12.57,12.63,44444.0
2024-05-31,12.67,12.67,12.58,12.585,8337.0
2024-06-03,12.605,12.645,12.56,12.64,25249.0
2024-06-04,12.69,12.69,12.42,12.47,16364.0
2024-06-05,12.325,12.325,12.275,12.31,5124.0
2024-06-06,12.31,12.655,12.31,12.655,2026.0
2024-06-07,12.395,12.42,12.395,12.41,78057.0
2024-06-11,12.505,12.615,12.505,12.615,16212.0
2024-06-12,12.545,12.545,12.505,12.53,141005.0
2024-06-13,12.84,12.845,12.805,12.845,18115.0
2024-06-14,12.82,12.925,12.82,12.925,25014.0
2024-06-17,12.72,12.74,12.67,12.74,63164.0
2024-06-18,12.72,12.72,12.67,12.67,22824.0
2024-06-19,12.815,12.9,12.815,12.89,22483.0
2024-06-20,12.865,12.925,12.865,12.925,24691.0
2024-06-21,12.755,12.755,12.745,12.745,11752.0
2024-06-24,12.925,12.93,12.655,12.655,7140.0
2024-06-25,12.505,12.505,12.43,12.46,10408.0
2024-06-26,12.545,12.645,12.545,12.585,5745.0
2024-06-27,12.435,12.435,12.335,12.345,4000.0
2024-06-28,12.51,12.56,12.48,12.485,5120.0
2024-07-01,12.225,12.27,12.185,12.27,18794.0
2024-07-02,12.16,12.17,12.09,12.09,18329.0
2024-07-03,12.09,12.16,12.085,12.135,5666.0
2024-07-04,12.38,12.38,12.335,12.38,46112.0
2024-07-05,12.37,12.37,12.285,12.37,3125.0
2024-07-08,12.295,12.3,12.225,12.295,6924.0
2024-07-09,12.38,12.42,12.335,12.41,32765.0
2024-07-10,12.345,12.36,12.27,12.27,8198.0
2024-07-11,12.47,12.53,12.46,12.46,4077.0
2024-07-12,12.46,12.47,12.42,12.46,2715.0
2024-07-15,12.535,12.62,12.535,12.535,6398.0
2024-07-16,12.47,12.51,12.42,12.51,9005.0
2024-07-17,12.58,12.58,12.48,12.545,37203.0
2024-07-18,12.065,12.075,11.965,12.05,19075.0
2024-07-19,12.11,12.12,12.04,12.11,8599.0
2024-07-22,12.11,12.16,12.09,12.09,8679.0
2024-07-23,12.31,12.405,12.31,12.405,7341.0
2024-07-24,12.41,12.43,12.345,12.36,10912.0
2024-07-25,12.145,12.175,12.06,12.17,11943.0
2024-07-26,11.915,11.915,11.84,11.855,18291.0
2024-07-29,12.1,12.21,12.1,12.21,16203.0
2024-07-30,12.015,12.11,12.015,12.1,2298.0
2024-07-31,12.025,12.145,12.025,12.12,6625.0
2024-08-01,12.545,12.645,12.545,12.59,42367.0
2024-08-02,12.16,12.225,12.05,12.17,9216.0
2024-08-05,11.75,11.75,11.54,11.64,5632.0
2024-08-06,11.725,11.825,11.63,11.825,12062.0
2024-08-07,11.725,11.815,11.725,11.79,4537.0
2024-08-08,11.69,11.69,11.64,11.655,11030.0
2024-08-09,11.99,11.99,11.89,11.915,7369.0
2024-08-12,12.01,12.01,11.91,11.915,24712.0
2024-08-13,11.99,11.99,11.91,11.925,3903.0
2024-08-14,12.01,12.11,12.01,12.11,2597.0
2024-08-15,12.225,12.225,12.145,12.145,2045.0
2024-08-16,12.345,12.41,12.325,12.41,43293.0
2024-08-19,12.295,12.295,12.185,12.245,22390.0
2024-08-20,12.285,12.36,12.275,12.285,2878.0
2024-08-21,12.245,12.27,12.175,12.27,6159.0
2024-08-22,12.32,12.405,12.32,12.36,2856.0
2024-08-23,12.36,12.405,12.36,12.36,9539.0
2024-08-26,12.38,12.395,12.38,12.395,3684.0
2024-08-27,12.345,12.345,12.26,12.325,4686.0
2024-08-28,12.295,12.31,12.225,12.31,4246.0
2024-08-29,12.16,12.185,12.16,12.185,7527.0
2024-08-30,12.26,12.26,12.195,12.25,6102.0
2024-09-02,12.38,12.47,12.38,12.455,75916.0
2024-09-03,12.43,12.495,12.41,12.495,5205.0
2024-09-04,12.015,12.015,11.99,11.99,5818.0
2024-09-05,11.985,11.99,11.925,11.925,7175.0
2024-09-06,11.855,11.875,11.755,11.875,114274.0
2024-09-09,11.78,11.83,11.75,11.83,19170.0
2024-09-10,11.985,11.985,11.9,11.94,11033.0
2024-09-11,12.075,12.075,11.975,12.035,13490.0
2024-09-12,12.37,12.385,12.36,12.38,5198.0
2024-09-13,12.42,12.435,12.395,12.435,9502.0
2024-09-16,12.53,12.615,12.52,12.58,21105.0
2024-09-17,12.57,12.58,12.535,12.535,4896.0
2024-09-18,12.64,12.655,12.64,12.655,6670.0
2024-09-19,12.605,12.645,12.595,12.645,5132.0
2024-09-20,12.765,12.855,12.765,12.805,6591.0
2024-09-23,13.16,13.16,13.04,13.085,12827.0
2024-09-24,13.135,13.2,13.135,13.175,2216.0
2024-09-25,13.15,13.16,13.085,13.085,14428.0
2024-09-26,13.425,13.445,13.42,13.425,10016.0
2024-09-27,13.26,13.285,13.26,13.26,92.0
2024-09-30,13.165,13.165,13.115,13.115,2666.0
2024-10-01,13.14,13.14,13.04,13.115,26967.0
2024-10-02,13.135,13.135,13.11,13.11,2612.0
2024-10-03,13.165,13.175,13.165,13.175,8.0
2024-10-04,13.275,13.32,13.26,13.3,2276.0
2024-10-07,13.58,13.585,13.5,13.5,12606.0
2024-10-08,13.555,13.605,13.545,13.605,1371.0
2024-10-09,13.705,13.705,13.62,13.705,10237.0
2024-10-10,13.72,13.72,13.63,13.68,13679.0
2024-10-11,13.605,13.61,13.525,13.595,5795.0
2024-10-14,13.645,13.72,13.645,13.695,6753.0
2024-10-15,13.895,13.93,13.855,13.92,17352.0
2024-10-16,13.745,13.795,13.745,13.77,37344.0
2024-10-17,14.03,14.03,13.93,13.945,2591.0
2024-10-18,13.995,13.995,13.915,13.97,35187.0
2024-10-21,13.99,13.995,13.93,13.97,17399.0
2024-10-22,14.075,14.165,14.02,14.02,3245.0
2024-10-23,13.955,13.97,13.89,13.97,12468.0
2024-10-24,13.995,13.995,13.915,13.915,12151.0
2024-10-25,13.93,14.03,13.93,13.955,7374.0
2024-10-28,13.995,14.055,13.955,13.97,11117.0
2024-10-29,14.125,14.15,14.065,14.15,6241.0
2024-10-30,14.225,14.25,14.14,14.175,8429.0
2024-10-31,13.915,13.92,13.865,13.895,8936.0
2024-11-01,13.795,13.815,13.755,13.805,68202.0
2024-11-04,13.735,13.76,13.655,13.76,8950.0
2024-11-05,13.61,13.61,13.595,13.595,464.0
2024-11-06,13.815,14.18,13.795,14.175,7209.0
2024-11-07,14.18,14.18,14.015,14.015,7367.0
2024-11-08,14.075,14.2,14.065,14.2,51476.0
2024-11-11,14.39,14.545,14.36,14.46,34217.0
2024-11-12,14.485,14.55,14.46,14.55,39834.0
2024-11-13,14.35,14.365,14.285,14.335,13541.0
2024-11-14,14.425,14.465,14.34,14.46,14547.0
2024-11-15,14.39,14.39,14.335,14.335,8199.0
2024-11-18,14.39,14.415,14.31,14.375,18865.0
2024-11-19,14.315,14.335,14.315,14.325,3563.0
2024-11-20,14.46,14.49,14.365,14.49,15943.0
2024-11-21,14.5,14.5,14.375,14.44,27325.0
2024-11-22,14.625,14.735,14.625,14.735,21643.0
2024-11-25,14.735,14.76,14.625,14.76,19589.0
2024-11-26,14.71,14.755,14.635,14.67,18036.0
2024-11-27,14.91,14.935,14.81,14.895,19586.0
2024-11-28,14.7,14.745,14.7,14.735,13480.0
2024-11-29,14.76,14.76,14.7,14.745,21222.0
2024-12-02,14.83,14.83,14.745,14.82,11221.0
2024-12-03,14.785,14.82,14.745,14.77,49118.0
2024-12-04,14.78,14.945,14.675,14.885,28111.0
2024-12-05,14.995,15.005,14.905,14.98,20460.0
2024-12-06,14.91,14.97,14.835,14.97,49551.0
2024-12-09,14.92,15.04,14.92,15.04,48231.0
2024-12-10,14.6,14.71,14.595,14.71,18223.0
2024-12-11,14.465,14.56,14.46,14.56,26048.0
2024-12-12,14.56,14.78,14.56,14.675,158383.0
2024-12-13,14.66,14.685,14.645,14.645,11947.0
2024-12-16,14.57,14.585,14.475,14.475,65710.0
2024-12-17,14.535,14.625,14.51,14.625,10953.0
2024-12-18,14.44,14.55,14.41,14.55,25875.0
2024-12-19,14.34,14.365,14.275,14.285,19916.0
2024-12-20,14.36,14.36,14.275,14.3,20932.0
2024-12-23,14.39,14.465,14.39,14.45,7293.0
2024-12-24,14.525,14.545,14.505,14.545,2999.0
2024-12-27,14.575,14.66,14.57,14.65,2091.0
2024-12-30,14.5,14.5,14.35,14.35,3786.0
2024-12-31,14.39,14.39,14.35,14.35,3263.0
2025-01-02,14.425,14.435,14.3,14.385,1958.0
2025-01-03,14.52,14.55,14.51,14.52,3538.0
2025-01-06,14.785,14.785,14.66,14.76,2951.0
2025-01-07,15.03,15.03,14.93,14.955,6016.0
2025-01-08,14.78,14.835,14.695,14.72,11110.0
2025-01-09,14.67,14.675,14.625,14.635,382.0
2025-01-10,14.695,14.7,14.625,14.625,12263.0
2025-01-13,14.645,14.97,14.645,14.83,27005.0
2025-01-14,14.78,14.78,14.725,14.78,21096.0
2025-01-15,14.91,15.005,14.905,14.99,11304.0
2025-01-16,15.165,15.23,15.12,15.23,32037.0
2025-01-17,15.33,15.405,15.265,15.355,61126.0
2025-01-20,15.51,15.515,15.44,15.465,54278.0
2025-01-21,15.35,15.49,15.35,15.425,23481.0
2025-01-22,15.685,15.81,15.685,15.81,32307.0
2025-01-23,15.945,15.955,15.91,15.935,62497.0
2025-01-24,16.03,16.11,16.01,16.01,26179.0
2025-01-28,14.285,14.335,14.265,14.335,85130.0
2025-01-29,14.425,14.545,14.425,14.545,33051.0
2025-01-30,14.685,14.785,14.625,14.78,42397.0
2025-01-31,15.09,15.18,15.09,15.14,19097.0
2025-02-03,15.005,15.005,14.745,14.79,7752.0
2025-02-04,14.835,14.88,14.81,14.81,15783.0
2025-02-05,14.685,14.71,14.635,14.685,89050.0
2025-02-06,14.86,14.935,14.86,14.935,5650.0
2025-02-07,15.08,15.165,15.08,15.105,1402.0
2025-02-10,15.095,15.205,15.095,15.165,3851.0
2025-02-11,15.25,15.315,15.25,15.29,8186.0
2025-02-12,15.105,15.13,15.045,15.105,116957.0
2025-02-13,15.03,15.03,14.955,14.96,39030.0
2025-02-14,14.97,14.99,14.91,14.97,16224.0
2025-02-17,14.96,14.96,14.885,14.945,28798.0
2025-02-18,14.995,15.03,14.945,14.945,13787.0
2025-02-19,15.04,15.14,15.04,15.045,52045.0
2025-02-20,14.935,14.955,14.86,14.88,24624.0
2025-02-21,14.6,14.625,14.535,14.545,68480.0
2025-02-24,14.265,14.285,14.215,14.23,20870.0
2025-02-25,13.94,13.94,13.865,13.865,39326.0
2025-02-26,13.88,13.905,13.82,13.88,13278.0
2025-02-27,14.14,14.225,14.115,14.225,13061.0
2025-02-28,13.94,13.97,13.87,13.915,30173.0
2025-03-03,14.065,14.23,14.065,14.15,31108.0
2025-03-04,13.83,13.87,13.76,13.82,18880.0
2025-03-05,13.635,13.67,13.58,13.645,3909.0
2025-03-06,13.71,13.79,13.68,13.77,10548.0
2025-03-07,13.525,13.63,13.52,13.58,20356.0
2025-03-10,13.585,13.635,13.51,13.58,10362.0
2025-03-11,13.29,13.345,13.115,13.345,92358.0
2025-03-12,13.41,13.42,13.35,13.36,8266.0
2025-03-13,13.525,13.595,13.5,13.525,9222.0
2025-03-14,13.595,13.66,13.56,13.655,1378.0
2025-03-17,13.655,13.685,13.655,13.685,2504.0
2025-03-18,13.78,13.83,13.76,13.76,5593.0
2025-03-19,13.71,13.79,13.71,13.79,9860.0
2025-03-20,14.005,14.14,14.005,14.09,5722.0
2025-03-21,14.1,14.115,14.02,14.1,40066.0
2025-03-24,14.075,14.155,14.065,14.1,11480.0
2025-03-25,14.165,14.225,14.165,14.2,1262.0
2025-03-26,14.125,14.15,14.03,14.075,5284.0
2025-03-27,13.78,13.805,13.73,13.795,5017.0
2025-03-28,13.56,13.635,13.56,13.635,1900.0
2025-03-31,13.35,13.35,13.26,13.285,15946.0
2025-04-01,13.32,13.345,13.275,13.275,16343.0
2025-04-02,13.47,13.495,13.435,13.46,2166.0
2025-04-03,13.37,13.445,13.15,13.445,17511.0
2025-04-04,13.03,13.055,12.95,13.0,7241.0
2025-04-07,12.59,12.59,12.09,12.25,21000.0
2025-04-08,12.82,12.955,12.545,12.78,33003.0
2025-04-09,12.78,12.78,12.605,12.645,46597.0
2025-04-10,13.61,13.635,13.385,13.445,23330.0
2025-04-11,13.2,13.485,12.98,13.485,5824.0
2025-04-14,13.35,13.41,13.335,13.41,921.0
2025-04-15,13.325,13.345,13.21,13.235,13827.0
2025-04-16,13.29,13.37,13.16,13.3,5495.0
2025-04-17,13.2,13.35,13.2,13.35,7185.0
2025-04-22,12.875,12.89,12.815,12.815,5243.0
2025-04-23,13.36,13.36,13.045,13.045,10262.0
2025-04-24,13.4,13.47,13.37,13.37,6519.0
2025-04-28,13.795,13.845,13.76,13.76,2151.0
2025-04-29,13.81,13.855,13.805,13.845,3095.0
2025-04-30,13.905,13.905,13.78,13.78,7049.0
2025-05-01,13.97,14.09,13.97,14.02,35298.0
2025-05-02,14.09,14.23,14.09,14.175,21692.0
2025-05-05,14.255,14.285,14.13,14.18,45051.0
2025-05-06,14.285,14.285,14.2,14.2,4100.0
2025-05-07,14.415,14.415,14.35,14.4,3162.0
2025-05-08,14.46,14.51,14.415,14.5,3909.0
2025-05-09,14.57,14.595,14.5,14.56,11955.0
2025-05-12,14.685,14.78,14.685,14.71,11538.0
2025-05-13,14.96,14.96,14.83,14.845,34958.0
2025-05-14,14.96,15.005,14.905,14.93,13057.0
2025-05-15,15.09,15.09,15.005,15.07,11390.0
2025-05-16,15.25,15.255,15.145,15.19,9536.0
2025-05-19,15.24,15.24,15.095,15.17,15679.0
2025-05-20,15.25,15.35,15.25,15.34,9276.0
2025-05-21,15.485,15.485,15.4,15.425,6003.0
2025-05-22,15.365,15.38,15.29,15.35,3803.0
2025-05-23,15.38,15.38,15.255,15.315,10920.0
2025-05-26,15.28,15.28,15.155,15.205,2247.0
2025-05-27,15.35,15.35,15.22,15.34,11596.0
2025-05-28,15.49,15.51,15.345,15.485,6575.0
2025-05-29,15.635,15.85,15.625,15.7,8093.0
2025-05-30,15.425,15.465,15.365,15.425,8731.0
2025-06-02,15.4,15.405,15.29,15.33,5394.0
2025-06-03,15.365,15.465,15.365,15.465,10561.0
2025-06-04,15.69,15.69,15.6,15.685,38779.0
2025-06-05,15.61,15.61,15.535,15.6,3058.0
2025-06-06,15.535,15.575,15.475,15.54,9965.0
2025-06-10,15.65,15.65,15.51,15.565,11074.0
2025-06-11,15.45,15.49,15.39,15.455,49100.0
2025-06-12,15.625,15.635,15.54,15.635,8498.0
2025-06-13,15.745,15.745,15.43,15.665,2629.0
2025-06-16,15.675,15.72,15.615,15.685,3113.0
2025-06-17,15.76,15.76,15.665,15.735,40486.0
2025-06-18,15.64,15.76,15.64,15.7,57145.0
2025-06-19,15.675,15.675,15.56,15.615,128430.0
2025-06-20,15.615,15.66,15.59,15.625,1938.0
2025-06-23,15.65,15.77,15.65,15.76,5657.0
2025-06-24,15.825,15.92,15.825,15.9,15447.0
2025-06-25,16.045,16.08,15.96,16.07,22021.0
2025-06-26,15.955,15.98,15.9,15.98,9850.0
2025-06-27,16.06,16.095,15.985,16.095,17081.0
2025-06-30,16.25,16.36,16.25,16.33,45852.0
2025-07-01,19.65,19.65,16.17,16.19,73159.0
2025-07-02,15.93,15.99,15.87,15.99,28515.0
2025-07-03,15.98,16.04,15.92,16.03,9400.0
2025-07-04,16.17,16.2,16.13,16.19,36723.0
2025-07-07,16.22,16.3,16.19,16.3,8991.0
2025-07-08,16.39,16.46,16.3,16.38,48068.0
2025-07-09,16.2,16.26,16.1,16.21,67142.0
2025-07-10,16.38,16.38,16.22,16.22,45705.0
2025-07-11,16.17,16.17,16.05,16.09,32254.0
2025-07-14,16.18,16.2,16.11,16.19,10266.0
2025-07-15,16.27,16.44,16.27,16.41,16957.0
2025-07-16,16.38,16.39,16.32,16.35,10224.0
2025-07-17,16.32,16.43,16.31,16.42,12595.0
2025-07-18,16.68,16.72,16.64,16.72,29980.0
2025-07-21,16.75,16.81,16.7,16.74,27983.0
2025-07-22,16.71,16.77,16.7,16.75,33599.0
2025-07-23,16.64,16.64,16.58,16.58,95433.0
2025-07-24,16.82,16.83,16.67,16.75,56171.0
2025-07-25,16.83,16.87,16.82,16.86,29925.0
2025-07-28,17.15,17.21,17.08,17.16,82082.0
2025-07-29,17.21,17.24,17.17,17.19,80022.0
2025-07-30,17.25,17.25,17.16,17.16,45208.0
2025-07-31,17.16,17.49,17.16,17.37,85722.0
2025-08-01,17.19,17.21,17.12,17.14,85644.0
2025-08-04,16.86,16.9,16.79,16.82,48081.0
2025-08-05,17.09,17.1,17.03,17.09,22933.0
2025-08-06,16.88,16.91,16.82,16.89,14612.0
2025-08-07,16.89,16.93,16.87,16.87,65789.0
2025-08-08,16.86,16.91,16.8,16.86,55261.0
2025-08-11,16.88,16.92,16.775,16.91,28947.0
2025-08-12,16.87,16.9,16.86,16.9,5838.0
2025-08-13,17.06,17.15,17.06,17.15,52229.0
2025-08-14,16.9,16.9,16.81,16.87,17218.0
2025-08-15,16.95,16.96,16.89,16.96,12836.0
2025-08-18,16.9,16.91,16.82,16.88,21675.0
2025-08-19,16.99,16.99,16.9,16.96,11517.0
2025-08-20,16.9,16.91,16.81,16.855,66433.0
2025-08-21,16.88,16.93,16.85,16.92,23160.0
2025-08-22,16.9,16.91,16.81,16.91,14715.0
2025-08-25,16.89,16.9,16.725,16.85,111392.0
2025-08-26,16.66,16.69,16.6,16.69,48358.0
2025-08-27,16.75,16.84,16.75,16.8,44161.0
2025-08-28,16.61,16.63,16.58,16.63,42946.0
2025-08-29,16.69,16.74,16.6,16.72,19051.0
2025-09-01,16.42,16.43,16.35,16.39,21524.0
2025-09-02,16.36,16.38,16.3,16.3,15664.0
2025-09-03,16.21,16.22,16.13,16.21,38758.0
2025-09-04,16.1,16.17,16.07,16.12,29190.0
2025-09-05,16.25,16.33,16.24,16.27,16041.0
2025-09-08,16.18,16.18,16.1,16.12,70894.0
2025-09-09,16.13,16.14,16.07,16.11,12202.0
2025-09-10,16.1,16.19,16.08,16.11,19223.0
2025-09-11,16.38,16.47,16.37,16.47,19904.0
2025-09-12,16.37,16.39,16.3,16.32,13059.0
2025-09-15,16.37,16.44,16.34,16.43,13586.0
2025-09-16,16.45,16.57,16.43,16.46,31561.0
2025-09-17,16.37,16.43,16.35,16.43,21473.0
2025-09-18,16.49,16.57,16.44,16.49,17131.0
2025-09-19,16.72,16.77,16.7,16.76,9769.0
2025-09-22,16.77,16.85,16.595,16.81,41742.0
2025-09-23,17.11,17.13,17.1,17.1,22853.0
2025-09-24,16.94,16.94,16.82,16.82,4890.0
2025-09-25,16.89,17.0,16.89,16.9,9405.0
2025-09-26,16.87,16.96,16.83,16.85,29872.0
2025-09-29,17.02,17.16,16.945,17.13,14304.0
2025-09-30,17.11,17.14,17.05,17.09,8344.0
2025-10-01,17.12,17.19,17.06,17.17,8370.0
2025-10-02,17.47,17.53,17.45,17.52,17177.0
2025-10-03,17.68,17.71,17.66,17.66,6012.0
2025-10-06,17.71,17.71,17.55,17.62,10786.0
2025-10-07,17.62,17.64,17.56,17.63,5165.0
2025-10-08,17.63,17.66,17.6,17.62,2976.0
2025-10-09,17.79,17.89,17.77,17.78,13115.0
2025-10-10,17.95,17.95,17.78,17.8,10463.0
2025-10-13,17.8,17.86,17.78,17.805,10074.0
2025-10-14,17.98,18.08,17.93,18.01,22170.0
2025-10-15,18.0,18.0,17.88,18.0,6053.0
2025-10-16,18.0,18.1,18.0,18.09,6898.0
2025-10-17,17.98,18.03,17.97,17.97,39705.0
2025-10-20,17.87,17.93,17.79,17.85,23453.0
2025-10-21,17.83,17.99,17.83,17.97,54517.0
2025-10-22,17.84,17.84,17.73,17.83,22162.0
2025-10-23,17.54,17.54,17.48,17.52,10902.0
2025-10-24,17.71,17.84,17.625,17.8,4596.0
2025-10-27,18.16,18.27,18.16,18.2,8616.0
2025-10-28,18.19,18.19,18.12,18.17,114627.0
2025-10-29,18.09,18.09,18.0,18.08,41246.0
2025-10-30,18.18,18.24,18.07,18.2,46930.0
2025-10-31,18.18,18.21,18.13,18.13,799.0
2025-11-03,18.02,18.07,17.93,18.0,85026.0
2025-11-04,18.06,18.06,17.93,17.93,267.0
2025-11-05,17.78,17.78,17.65,17.69,14006.0
2025-11-06,17.86,17.91,17.84,17.91,24740.0
2025-11-07,17.78,17.78,17.68,17.68,124779.0
2025-11-10,17.77,17.86,17.74,17.78,16361.0
2025-11-11,17.79,17.88,17.79,17.87,38698.0
2025-11-12,17.81,17.85,17.75,17.78,15584.0
2025-11-13,17.79,17.88,17.76,17.83,19323.0
2025-11-14,17.39,17.46,17.31,17.39,66599.0
2025-11-17,17.6,17.75,17.6,17.65,16291.0
2025-11-18,17.57,17.67,17.46,17.46,22360.0
2025-11-19,17.41,17.51,17.37,17.45,21131.0
2025-11-20,17.49,18.01,17.49,17.9,27080.0
2025-11-21,17.46,17.46,17.4,17.44,18907.0
2025-11-24,17.32,17.34,17.25,17.25,19339.0
2025-11-25,17.54,17.57,17.47,17.56,3284.0
2025-11-26,17.67,17.68,17.61,17.64,60824.0