Date,Open,High,Low,Close,Volume
2023-06-29,8.095,8.115,8.095,8.115,5300.0
2023-06-30,8.09,8.095,8.09,8.095,4.0
2023-07-03,8.165,8.165,8.13,8.13,2.0
2023-07-04,8.125,8.125,8.125,8.125,497.0
2023-07-05,8.115,8.115,8.115,8.115,2.0
2023-07-06,8.13,8.13,8.05,8.05,4.0
2023-07-07,8.05,8.05,7.995,7.995,49.0
2023-07-10,7.93,7.985,7.93,7.985,2504.0
2023-07-11,8.015,8.015,7.97,7.97,2501.0
2023-07-12,8.025,8.025,7.985,7.985,967.0
2023-07-13,7.985,7.985,7.985,7.985,0.0
2023-07-14,7.985,7.985,7.985,7.985,0.0
2023-07-17,7.985,7.985,7.985,7.985,0.0
2023-07-18,8.165,8.165,8.165,8.165,50.0
2023-07-19,8.165,8.165,8.165,8.165,0.0
2023-07-20,8.155,8.155,8.14,8.14,1502.0
2023-07-21,8.06,8.075,8.06,8.075,3500.0
2023-07-24,8.075,8.075,8.075,8.075,0.0
2023-07-25,8.105,8.105,8.065,8.065,7030.0
2023-07-26,8.065,8.065,8.065,8.065,0.0
2023-07-27,7.96,7.96,7.905,7.905,3000.0
2023-07-28,7.905,7.905,7.905,7.905,0.0
2023-07-31,7.905,7.905,7.905,7.905,0.0
2023-08-01,7.905,7.905,7.905,7.905,0.0
2023-08-02,8.195,8.205,8.195,8.205,1979.0
2023-08-03,8.14,8.14,8.115,8.115,2.0
2023-08-04,8.115,8.115,8.115,8.115,0.0
2023-08-07,8.255,8.255,8.21,8.21,1963.0
2023-08-08,8.21,8.21,8.21,8.21,0.0
2023-08-09,8.34,8.34,8.34,8.34,2450.0
2023-08-10,8.34,8.34,8.34,8.34,0.0
2023-08-11,8.34,8.34,8.34,8.34,0.0
2023-08-14,8.285,8.285,8.285,8.285,1.0
2023-08-15,8.34,8.34,8.34,8.34,600.0
2023-08-16,8.315,8.315,8.315,8.315,7750.0
2023-08-17,8.31,8.34,8.31,8.34,1464.0
2023-08-18,8.34,8.34,8.245,8.245,7403.0
2023-08-21,8.235,8.235,8.235,8.235,1.0
2023-08-22,8.235,8.235,8.235,8.235,0.0
2023-08-23,8.31,8.31,8.31,8.31,68.0
2023-08-24,8.415,8.415,8.415,8.415,2865.0
2023-08-25,8.415,8.415,8.415,8.415,0.0
2023-08-28,8.335,8.335,8.335,8.335,1.0
2023-08-29,8.315,8.365,8.315,8.36,3810.0
2023-08-30,8.405,8.405,8.405,8.405,193.0
2023-08-31,8.48,8.48,8.47,8.47,2852.0
2023-09-01,8.49,8.49,8.49,8.49,5000.0
2023-09-04,8.455,8.455,8.455,8.455,6.0
2023-09-05,8.48,8.48,8.48,8.48,2000.0
2023-09-06,8.6,8.6,8.6,8.6,4000.0
2023-09-07,8.555,8.555,8.555,8.555,5351.0
2023-09-08,8.555,8.555,8.555,8.555,0.0
2023-09-11,8.555,8.555,8.555,8.555,0.0
2023-09-12,8.49,8.49,8.49,8.49,2350.0
2023-09-13,8.49,8.49,8.49,8.49,0.0
2023-09-14,8.48,8.505,8.48,8.505,3.0
2023-09-15,8.47,8.47,8.47,8.47,1.0
2023-09-18,8.47,8.47,8.47,8.47,0.0
2023-09-19,8.47,8.47,8.47,8.47,0.0
2023-09-20,8.47,8.47,8.47,8.47,0.0
2023-09-21,8.47,8.47,8.47,8.47,0.0
2023-09-22,8.115,8.115,8.115,8.115,2260.0
2023-09-25,8.115,8.115,8.115,8.115,0.0
2023-09-26,8.1,8.1,8.04,8.04,161.0
2023-09-27,8.025,8.025,8.025,8.025,30.0
2023-09-28,8.025,8.025,8.025,8.025,0.0
2023-09-29,8.06,8.06,8.06,8.06,3.0
2023-10-02,8.06,8.06,8.06,8.06,0.0
2023-10-03,8.06,8.06,8.06,8.06,0.0
2023-10-04,8.06,8.06,8.06,8.06,0.0
2023-10-05,8.06,8.06,8.06,8.06,0.0
2023-10-06,8.06,8.06,8.06,8.06,0.0
2023-10-09,8.06,8.06,8.06,8.06,0.0
2023-10-10,8.06,8.06,8.06,8.06,0.0
2023-10-11,8.06,8.06,8.06,8.06,0.0
2023-10-12,8.06,8.06,8.06,8.06,0.0
2023-10-13,8.06,8.06,8.06,8.06,0.0
2023-10-16,8.06,8.06,8.06,8.06,0.0
2023-10-17,8.06,8.06,8.06,8.06,0.0
2023-10-18,8.06,8.06,8.06,8.06,0.0
2023-10-19,8.06,8.06,8.06,8.06,0.0
2023-10-20,8.06,8.06,8.06,8.06,0.0
2023-10-23,8.115,8.115,8.115,8.115,45.0
2023-10-24,8.115,8.115,8.115,8.115,0.0
2023-10-25,8.115,8.115,8.115,8.115,0.0
2023-10-26,8.105,8.105,8.09,8.09,8.0
2023-10-27,8.01,8.01,8.01,8.01,5062.0
2023-10-30,8.01,8.01,8.01,8.01,0.0
2023-10-31,8.01,8.01,8.01,8.01,0.0
2023-11-01,8.01,8.01,8.01,8.01,0.0
2023-11-02,8.01,8.01,8.01,8.01,0.0
2023-11-03,8.01,8.01,8.01,8.01,0.0
2023-11-06,8.01,8.01,8.01,8.01,0.0
2023-11-07,8.01,8.01,8.01,8.01,0.0
2023-11-08,8.375,8.375,8.375,8.375,866.0
2023-11-09,8.465,8.47,8.465,8.465,25.0
2023-11-10,8.465,8.465,8.465,8.465,0.0
2023-11-13,8.465,8.465,8.465,8.465,0.0
2023-11-14,8.465,8.465,8.465,8.465,0.0
2023-11-15,8.465,8.465,8.465,8.465,0.0
2023-11-16,8.465,8.465,8.465,8.465,0.0
2023-11-17,8.465,8.465,8.465,8.465,0.0
2023-11-20,8.56,8.56,8.53,8.53,5849.0
2023-11-21,8.53,8.53,8.53,8.53,0.0
2023-11-22,8.53,8.53,8.53,8.53,0.0
2023-11-23,8.53,8.53,8.53,8.53,0.0
2023-11-24,8.53,8.53,8.53,8.53,0.0
2023-11-27,8.53,8.53,8.53,8.53,0.0
2023-11-28,8.57,8.57,8.57,8.57,3.0
2023-11-29,8.57,8.57,8.57,8.57,0.0
2023-11-30,8.57,8.57,8.57,8.57,0.0
2023-12-01,8.555,8.555,8.555,8.555,903.0
2023-12-04,8.555,8.555,8.555,8.555,0.0
2023-12-05,8.555,8.555,8.555,8.555,0.0
2023-12-06,8.555,8.555,8.555,8.555,0.0
2023-12-07,8.545,8.545,8.51,8.51,8.0
2023-12-08,8.555,8.555,8.535,8.535,1426.0
2023-12-11,8.535,8.535,8.535,8.535,0.0
2023-12-12,8.535,8.535,8.535,8.535,0.0
2023-12-13,8.535,8.535,8.535,8.535,0.0
2023-12-14,8.535,8.535,8.535,8.535,0.0
2023-12-15,8.535,8.535,8.535,8.535,0.0
2023-12-18,8.66,8.66,8.66,8.66,239.0
2023-12-19,8.66,8.66,8.66,8.66,0.0
2023-12-20,8.66,8.66,8.66,8.66,0.0
2023-12-21,8.64,8.64,8.64,8.64,1.0
2023-12-22,8.64,8.64,8.585,8.585,2.0
2023-12-27,8.585,8.585,8.585,8.585,0.0
2023-12-28,8.585,8.585,8.585,8.585,215.0
2023-12-29,8.62,8.62,8.61,8.62,16844.0
2024-01-02,8.62,8.62,8.62,8.62,0.0
2024-01-03,8.545,8.545,8.545,8.545,13.0
2024-01-04,8.535,8.535,8.535,8.535,1.0
2024-01-05,8.555,8.555,8.51,8.51,20.0
2024-01-08,8.51,8.51,8.51,8.51,0.0
2024-01-09,8.51,8.51,8.51,8.51,0.0
2024-01-10,8.74,8.74,8.74,8.74,21.0
2024-01-11,8.74,8.74,8.74,8.74,0.0
2024-01-12,8.74,8.74,8.74,8.74,0.0
2024-01-15,8.83,8.87,8.83,8.835,1862.0
2024-01-16,8.835,8.835,8.835,8.835,0.0
2024-01-17,8.96,9.005,8.96,9.005,6443.0
2024-01-18,9.05,9.05,9.0,9.0,1886.0
2024-01-19,9.155,9.16,9.145,9.16,3863.0
2024-01-22,9.16,9.16,9.16,9.16,0.0
2024-01-23,9.16,9.16,9.16,9.16,0.0
2024-01-24,9.315,9.35,9.315,9.35,17162.0
2024-01-25,9.35,9.35,9.35,9.35,0.0
2024-01-29,9.405,9.415,9.405,9.405,6569.0
2024-01-30,9.405,9.405,9.405,9.405,0.0
2024-01-31,9.455,9.485,9.455,9.485,43946.0
2024-02-01,9.395,9.43,9.395,9.43,16928.0
2024-02-02,9.565,9.565,9.5,9.525,20273.0
2024-02-05,9.755,9.795,9.745,9.785,11496.0
2024-02-06,9.845,9.85,9.825,9.825,17500.0
2024-02-07,9.785,9.785,9.785,9.785,7387.0
2024-02-08,9.93,9.93,9.93,9.93,5724.0
2024-02-09,10.02,10.02,9.975,10.02,3009.0
2024-02-12,10.11,10.12,10.11,10.12,84603.0
2024-02-13,10.045,10.055,10.045,10.055,4884.0
2024-02-14,10.055,10.06,10.04,10.04,10292.0
2024-02-15,10.175,10.175,10.17,10.175,2721.0
2024-02-16,10.17,10.175,10.12,10.175,2282.0
2024-02-19,10.085,10.095,10.03,10.03,17778.0
2024-02-20,10.045,10.045,10.045,10.045,4.0
2024-02-21,9.93,9.93,9.93,9.93,281.0
2024-02-22,9.955,9.995,9.915,9.995,49487.0
2024-02-23,10.185,10.25,10.175,10.24,21739.0
2024-02-26,10.215,10.215,10.215,10.215,9129.0
2024-02-27,10.275,10.28,10.25,10.25,26352.0
2024-02-28,10.29,10.32,10.29,10.32,17110.0
2024-02-29,10.345,10.355,10.315,10.34,2538.0
2024-03-01,10.425,10.45,10.395,10.45,9390.0
2024-03-04,10.575,10.59,10.575,10.59,34007.0
2024-03-05,10.645,10.655,10.63,10.655,28613.0
2024-03-06,10.525,10.525,10.45,10.45,3439.0
2024-03-07,10.5,10.5,10.5,10.5,3.0
2024-03-08,10.615,10.62,10.605,10.605,24673.0
2024-03-11,10.445,10.475,10.395,10.46,15254.0
2024-03-12,10.37,10.37,10.32,10.37,9007.0
2024-03-13,10.565,10.565,10.515,10.515,2153.0
2024-03-14,10.515,10.535,10.485,10.485,43450.0
2024-03-15,10.55,10.565,10.54,10.565,15925.0
2024-03-18,10.445,10.47,10.445,10.47,23888.0
2024-03-19,10.515,10.55,10.49,10.55,27419.0
2024-03-20,10.645,10.645,10.605,10.62,5567.0
2024-03-21,10.63,10.695,10.63,10.67,3722.0
2024-03-22,10.79,10.855,10.79,10.81,7907.0
2024-03-25,10.835,10.855,10.785,10.815,23649.0
2024-03-26,10.815,10.835,10.815,10.835,6154.0
2024-03-27,10.79,10.835,10.785,10.825,23598.0
2024-03-28,10.735,10.75,10.71,10.725,17506.0
2024-04-02,10.79,10.79,10.745,10.745,5306.0
2024-04-03,10.745,10.745,10.71,10.71,1080.0
2024-04-04,10.735,10.745,10.655,10.735,6005.0
2024-04-05,10.54,10.575,10.47,10.565,30130.0
2024-04-08,10.75,10.77,10.665,10.665,9493.0
2024-04-09,10.705,10.71,10.705,10.71,96419.0
2024-04-10,10.615,10.62,10.555,10.62,7898.0
2024-04-11,10.76,10.76,10.695,10.695,1923.0
2024-04-12,10.84,10.865,10.815,10.865,30111.0
2024-04-15,10.825,10.825,10.81,10.81,17825.0
2024-04-16,10.67,10.695,10.67,10.67,2704.0
2024-04-17,10.68,10.76,10.68,10.76,32497.0
2024-04-18,10.58,10.59,10.535,10.55,7054.0
2024-04-19,10.47,10.47,10.34,10.355,7231.0
2024-04-22,10.215,10.225,10.175,10.19,16001.0
2024-04-23,10.225,10.28,10.225,10.28,10904.0
2024-04-24,10.485,10.49,10.45,10.47,9602.0
2024-04-26,10.385,10.405,10.385,10.385,9603.0
2024-04-29,10.425,10.485,10.425,10.47,6653.0
2024-04-30,10.405,10.435,10.37,10.435,3931.0
2024-05-01,10.33,10.34,10.33,10.34,13.0
2024-05-02,10.315,10.32,10.305,10.305,3350.0
2024-05-03,10.355,10.355,10.32,10.345,1001.0
2024-05-06,10.445,10.445,10.445,10.445,1600.0
2024-05-07,10.605,10.615,10.55,10.605,4153.0
2024-05-08,10.685,10.685,10.67,10.67,6116.0
2024-05-09,10.695,10.695,10.605,10.605,16195.0
2024-05-10,10.68,10.695,10.68,10.695,8784.0
2024-05-13,10.735,10.735,10.705,10.71,954.0
2024-05-14,10.685,10.685,10.685,10.685,1070.0
2024-05-15,10.775,10.775,10.695,10.745,5701.0
2024-05-16,10.875,10.875,10.865,10.865,451.0
2024-05-17,10.79,10.825,10.77,10.77,3602.0
2024-05-20,10.75,10.76,10.745,10.76,12115.0
2024-05-21,10.785,10.785,10.785,10.785,373.0
2024-05-22,10.9,10.9,10.835,10.875,22638.0
2024-05-23,10.985,11.03,10.98,11.03,6131.0
2024-05-24,11.035,11.05,10.97,11.045,18138.0
2024-05-27,11.095,11.1,11.045,11.045,4059.0
2024-05-28,11.035,11.07,11.035,11.07,6.0
2024-05-29,11.11,11.11,11.11,11.11,1.0
2024-05-30,11.07,11.07,11.035,11.035,7101.0
2024-05-31,10.92,10.92,10.825,10.9,22868.0
2024-06-03,10.85,10.955,10.85,10.955,3787.0
2024-06-04,10.955,10.955,10.82,10.9,7417.0
2024-06-05,10.88,10.88,10.85,10.85,3235.0
2024-06-06,11.115,11.16,11.115,11.15,1318.0
2024-06-07,11.15,11.16,11.075,11.15,6204.0
2024-06-11,11.33,11.33,11.33,11.33,7.0
2024-06-12,11.285,11.35,11.28,11.35,12863.0
2024-06-13,11.525,11.545,11.525,11.525,3728.0
2024-06-14,11.49,11.505,11.49,11.505,6389.0
2024-06-17,11.475,11.5,11.415,11.5,6234.0
2024-06-18,11.49,11.57,11.49,11.545,1414.0
2024-06-19,11.62,11.62,11.62,11.62,3215.0
2024-06-20,11.605,11.66,11.605,11.66,11520.0
2024-06-21,11.53,11.53,11.46,11.525,816.0
2024-06-24,11.525,11.525,11.395,11.395,16637.0
2024-06-25,11.205,11.305,11.205,11.295,16130.0
2024-06-26,11.49,11.49,11.49,11.49,10599.0
2024-06-27,11.31,11.395,11.31,11.395,6148.0
2024-06-28,11.5,11.5,11.415,11.425,9019.0
2024-07-01,11.355,11.36,11.285,11.36,17004.0
2024-07-02,11.38,11.38,11.355,11.38,23122.0
2024-07-03,11.385,11.385,11.31,11.385,6231.0
2024-07-04,11.455,11.47,11.455,11.465,27726.0
2024-07-05,11.445,11.455,11.44,11.455,5832.0
2024-07-08,11.49,11.49,11.405,11.41,17549.0
2024-07-09,11.565,11.575,11.53,11.575,13963.0
2024-07-10,11.515,11.515,11.44,11.505,2096.0
2024-07-11,11.615,11.625,11.61,11.61,24215.0
2024-07-12,11.405,11.42,11.335,11.395,14295.0
2024-07-15,11.44,11.495,11.44,11.445,4744.0
2024-07-16,11.48,11.495,11.465,11.465,1230.0
2024-07-17,11.49,11.49,11.38,11.38,6163.0
2024-07-18,11.045,11.055,10.96,10.96,2191.0
2024-07-19,10.96,10.97,10.895,10.895,4696.0
2024-07-22,10.955,10.985,10.91,10.985,5026.0
2024-07-23,11.07,11.13,11.07,11.08,2477.0
2024-07-24,11.08,11.08,11.08,11.08,0.0
2024-07-25,10.85,10.935,10.85,10.85,11497.0
2024-07-26,10.815,10.835,10.75,10.775,26322.0
2024-07-29,10.91,10.985,10.91,10.945,5903.0
2024-07-30,10.895,10.895,10.865,10.875,4031.0
2024-07-31,10.84,10.945,10.84,10.945,7039.0
2024-08-01,11.215,11.215,11.215,11.215,10000.0
2024-08-02,10.945,10.945,10.825,10.86,489.0
2024-08-05,10.44,10.44,10.21,10.21,8183.0
2024-08-06,10.435,10.485,10.375,10.375,15024.0
2024-08-07,10.57,10.58,10.51,10.57,5098.0
2024-08-08,10.365,10.425,10.365,10.425,4514.0
2024-08-09,10.715,10.725,10.705,10.725,1481.0
2024-08-12,10.725,10.725,10.725,10.725,0.0
2024-08-13,10.86,10.875,10.8,10.875,6045.0
2024-08-14,10.96,10.985,10.925,10.98,20521.0
2024-08-15,11.095,11.095,11.01,11.01,6574.0
2024-08-16,11.285,11.285,11.225,11.225,441.0
2024-08-19,11.175,11.175,11.125,11.125,10191.0
2024-08-20,11.15,11.19,11.14,11.19,4562.0
2024-08-21,11.095,11.105,11.03,11.105,10110.0
2024-08-22,11.19,11.19,11.19,11.19,2132.0
2024-08-23,11.125,11.13,11.065,11.13,7595.0
2024-08-26,11.045,11.065,11.045,11.065,7.0
2024-08-27,10.97,10.98,10.91,10.91,1048.0
2024-08-28,10.945,10.96,10.91,10.91,992.0
2024-08-29,10.8,10.815,10.73,10.75,13337.0
2024-08-30,10.9,10.935,10.9,10.935,39400.0
2024-09-02,11.105,11.105,11.04,11.04,357.0
2024-09-03,11.04,11.105,11.04,11.105,2539.0
2024-09-04,10.765,10.765,10.765,10.765,1237.0
2024-09-05,10.73,10.73,10.705,10.705,1267.0
2024-09-06,10.61,10.645,10.61,10.645,672.0
2024-09-09,10.545,10.57,10.495,10.57,1468.0
2024-09-10,10.705,10.705,10.665,10.665,801.0
2024-09-11,10.665,10.665,10.665,10.665,0.0
2024-09-12,10.985,10.995,10.985,10.985,9250.0
2024-09-13,11.07,11.07,11.07,11.07,221.0
2024-09-16,11.07,11.07,11.07,11.07,0.0
2024-09-17,11.13,11.13,11.065,11.08,3550.0
2024-09-18,11.115,11.15,11.115,11.15,1536.0
2024-09-19,11.15,11.15,11.125,11.125,2020.0
2024-09-20,11.235,11.25,11.235,11.235,545.0
2024-09-23,11.285,11.38,11.275,11.37,6093.0
2024-09-24,11.325,11.325,11.24,11.24,3.0
2024-09-25,11.265,11.285,11.26,11.285,6878.0
2024-09-26,11.48,11.48,11.43,11.43,49.0
2024-09-27,11.335,11.38,11.32,11.32,78.0
2024-09-30,11.25,11.25,11.19,11.2,2575.0
2024-10-01,11.215,11.215,11.14,11.14,205.0
2024-10-02,11.105,11.105,11.105,11.105,1527.0
2024-10-03,11.18,11.235,11.18,11.19,12362.0
2024-10-04,11.3,11.345,11.235,11.325,11858.0
2024-10-07,11.55,11.55,11.47,11.47,13565.0
2024-10-08,11.505,11.53,11.505,11.53,857.0
2024-10-09,11.66,11.66,11.59,11.66,8067.0
2024-10-10,11.76,11.76,11.755,11.755,144.0
2024-10-11,11.735,11.735,11.685,11.685,204.0
2024-10-14,11.76,11.83,11.76,11.82,778.0
2024-10-15,11.895,11.965,11.88,11.88,20615.0
2024-10-16,11.76,11.785,11.76,11.78,855.0
2024-10-17,11.805,11.805,11.715,11.745,3472.0
2024-10-18,11.83,11.83,11.795,11.805,1557.0
2024-10-21,11.83,11.83,11.77,11.83,2740.0
2024-10-22,11.94,11.94,11.87,11.87,472.0
2024-10-23,11.845,11.845,11.83,11.83,3505.0
2024-10-24,11.88,11.88,11.845,11.865,7742.0
2024-10-25,11.88,11.88,11.83,11.83,7.0
2024-10-28,11.925,12.025,11.925,11.975,2349.0
2024-10-29,11.915,11.98,11.915,11.93,7885.0
2024-10-30,12.16,12.185,12.16,12.18,9291.0
2024-10-31,12.0,12.0,11.94,11.955,10625.0
2024-11-01,11.755,11.76,11.745,11.76,8879.0
2024-11-04,11.785,11.785,11.71,11.735,6336.0
2024-11-05,11.7,11.71,11.7,11.71,1076.0
2024-11-06,11.83,12.205,11.83,12.205,3126.0
2024-11-07,12.21,12.21,12.085,12.12,8861.0
2024-11-08,12.155,12.23,12.155,12.22,1402.0
2024-11-11,12.355,12.435,12.355,12.435,823.0
2024-11-12,12.46,12.495,12.46,12.495,10238.0
2024-11-13,12.46,12.46,12.425,12.425,266.0
2024-11-14,12.52,12.525,12.435,12.495,5157.0
2024-11-15,12.475,12.485,12.38,12.38,6621.0
2024-11-18,12.315,12.35,12.245,12.35,2599.0
2024-11-19,12.23,12.23,12.195,12.195,2447.0
2024-11-20,12.355,12.355,12.355,12.355,5.0
2024-11-21,12.375,12.375,12.28,12.325,928.0
2024-11-22,12.485,12.51,12.415,12.45,11917.0
2024-11-25,12.52,12.555,12.52,12.555,582.0
2024-11-26,12.58,12.605,12.535,12.58,6776.0
2024-11-27,12.63,12.725,12.62,12.695,4121.0
2024-11-28,12.58,12.62,12.5,12.62,5959.0
2024-11-29,12.605,12.605,12.54,12.545,8596.0
2024-12-02,12.64,12.655,12.64,12.655,1414.0
2024-12-03,12.74,12.765,12.74,12.765,2140.0
2024-12-04,12.91,12.91,12.91,12.91,33.0
2024-12-05,13.105,13.105,13.09,13.095,14942.0
2024-12-06,13.01,13.065,12.92,12.97,19256.0
2024-12-09,13.18,13.19,13.105,13.13,22050.0
2024-12-10,12.875,12.95,12.85,12.95,19352.0
2024-12-11,12.92,12.92,12.895,12.895,1501.0
2024-12-12,13.09,13.09,13.005,13.01,14604.0
2024-12-13,13.09,13.105,13.02,13.09,17529.0
2024-12-16,13.045,13.07,12.985,12.985,868.0
2024-12-17,13.18,13.225,13.13,13.225,13927.0
2024-12-18,13.115,13.215,13.115,13.215,4490.0
2024-12-19,13.065,13.065,12.86,12.885,3075.0
2024-12-20,12.95,12.95,12.935,12.945,1275.0
2024-12-23,13.09,13.13,13.07,13.13,11376.0
2024-12-24,13.18,13.215,13.175,13.215,3312.0
2024-12-27,13.325,13.335,13.275,13.335,1768.0
2024-12-30,13.2,13.2,13.105,13.14,2535.0
2024-12-31,12.995,13.09,12.995,13.09,799.0
2025-01-02,13.095,13.105,13.02,13.02,2439.0
2025-01-03,13.125,13.14,13.125,13.125,3461.0
2025-01-06,13.275,13.295,13.235,13.285,2626.0
2025-01-07,13.445,13.445,13.385,13.385,291.0
2025-01-08,13.265,13.32,13.2,13.2,9969.0
2025-01-09,13.275,13.295,13.21,13.25,3604.0
2025-01-10,13.265,13.295,13.245,13.285,2704.0
2025-01-13,13.43,13.43,13.295,13.295,891.0
2025-01-14,13.265,13.295,13.19,13.265,2356.0
2025-01-15,13.32,13.37,13.275,13.325,14260.0
2025-01-16,13.48,13.54,13.395,13.54,5385.0
2025-01-17,13.58,13.6,13.505,13.55,8353.0
2025-01-20,13.665,13.725,13.64,13.64,4827.0
2025-01-21,13.6,13.725,13.59,13.59,27971.0
2025-01-22,13.77,13.87,13.77,13.87,12901.0
2025-01-23,14.0,14.0,13.94,13.98,20211.0
2025-01-24,14.095,14.11,14.0,14.0,4593.0
2025-01-28,13.36,13.41,13.325,13.385,31841.0
2025-01-29,13.54,13.66,13.53,13.65,32415.0
2025-01-30,13.675,13.735,13.64,13.735,19336.0
2025-01-31,13.845,13.87,13.81,13.845,11515.0
2025-02-03,13.78,13.78,13.55,13.615,6421.0
2025-02-04,13.665,13.72,13.66,13.71,14408.0
2025-02-05,13.59,13.615,13.54,13.54,12968.0
2025-02-06,13.735,13.77,13.7,13.72,8999.0
2025-02-07,13.83,13.84,13.83,13.84,6653.0
2025-02-10,13.845,13.845,13.82,13.83,3460.0
2025-02-11,13.84,13.895,13.82,13.855,2490.0
2025-02-12,13.785,13.795,13.71,13.77,14278.0
2025-02-13,13.78,13.785,13.735,13.76,2752.0
2025-02-14,13.78,13.78,13.7,13.77,10071.0
2025-02-17,13.685,13.685,13.66,13.675,8396.0
2025-02-18,13.75,13.78,13.735,13.76,13327.0
2025-02-19,13.75,13.785,13.695,13.745,7513.0
2025-02-20,13.64,13.65,13.54,13.58,15503.0
2025-02-21,13.36,13.385,13.295,13.3,19172.0
2025-02-24,13.105,13.14,13.055,13.125,13023.0
2025-02-25,12.98,12.98,12.895,12.895,6343.0
2025-02-26,12.885,12.935,12.825,12.875,9960.0
2025-02-27,13.155,13.155,13.07,13.155,3601.0
2025-02-28,13.005,13.01,12.935,12.98,8064.0
2025-03-03,13.18,13.235,13.095,13.175,4937.0
2025-03-04,12.96,13.01,12.92,12.995,15956.0
2025-03-05,12.79,12.825,12.75,12.825,9678.0
2025-03-06,12.84,12.84,12.815,12.815,19220.0
2025-03-07,12.525,12.57,12.495,12.56,17340.0
2025-03-10,12.4,12.425,12.34,12.365,10484.0
2025-03-11,12.085,12.12,11.93,12.05,22401.0
2025-03-12,12.16,12.24,12.16,12.205,5556.0
2025-03-13,12.41,12.425,12.305,12.34,5296.0
2025-03-14,12.325,12.355,12.265,12.355,25127.0
2025-03-17,12.38,12.41,12.35,12.35,6109.0
2025-03-18,12.46,12.46,12.38,12.425,18013.0
2025-03-19,12.375,12.4,12.375,12.38,18945.0
2025-03-20,12.585,12.665,12.535,12.665,3850.0
2025-03-21,12.64,12.645,12.585,12.585,13919.0
2025-03-24,12.695,12.73,12.645,12.73,4788.0
2025-03-25,12.84,12.85,12.78,12.84,17153.0
2025-03-26,12.84,12.84,12.775,12.815,5301.0
2025-03-27,12.545,12.555,12.495,12.555,6041.0
2025-03-28,12.35,12.44,12.35,12.435,5679.0
2025-03-31,12.12,12.12,11.95,12.1,25462.0
2025-04-01,12.16,12.16,12.075,12.075,10255.0
2025-04-02,12.245,12.245,12.125,12.125,19548.0
2025-04-03,11.915,12.085,11.735,12.085,18233.0
2025-04-04,11.77,11.82,11.66,11.78,7791.0
2025-04-07,11.7,11.7,11.125,11.15,7214.0
2025-04-08,11.47,11.81,11.47,11.665,7612.0
2025-04-09,11.665,11.685,11.43,11.555,12326.0
2025-04-10,12.39,12.4,12.145,12.195,16803.0
2025-04-11,11.895,12.135,11.83,12.135,3107.0
2025-04-14,12.06,12.11,12.035,12.04,4916.0
2025-04-15,11.965,11.975,11.89,11.915,11566.0
2025-04-16,11.93,11.95,11.895,11.895,2796.0
2025-04-17,11.81,11.95,11.78,11.95,13977.0
2025-04-22,11.555,11.575,11.49,11.49,2809.0
2025-04-23,11.94,11.955,11.89,11.955,7004.0
2025-04-24,12.015,12.065,11.99,11.99,9485.0
2025-04-28,12.45,12.46,12.38,12.38,5686.0
2025-04-29,12.425,12.475,12.415,12.465,2864.0
2025-04-30,12.525,12.525,12.41,12.465,18093.0
2025-05-01,12.64,12.705,12.64,12.705,25787.0
2025-05-02,12.695,12.695,12.68,12.695,21788.0
2025-05-05,12.75,12.815,12.69,12.74,27772.0
2025-05-06,12.775,12.84,12.755,12.775,10252.0
2025-05-07,12.835,12.835,12.755,12.755,15259.0
2025-05-08,12.825,12.96,12.825,12.91,5290.0
2025-05-09,12.92,13.005,12.92,13.005,4483.0
2025-05-12,13.105,13.13,13.08,13.115,13941.0
2025-05-13,13.275,13.285,13.175,13.19,36011.0
2025-05-14,13.295,13.32,13.235,13.26,8415.0
2025-05-15,13.345,13.405,13.325,13.325,3311.0
2025-05-16,13.515,13.515,13.47,13.47,1915.0
2025-05-19,13.455,13.48,13.38,13.455,13625.0
2025-05-20,13.505,13.58,13.47,13.58,2946.0
2025-05-21,13.555,13.555,13.495,13.495,14.0
2025-05-22,13.48,13.48,13.405,13.405,3503.0
2025-05-23,13.465,13.525,13.405,13.41,8509.0
2025-05-26,13.445,13.455,13.31,13.37,8207.0
2025-05-27,13.43,13.465,13.41,13.455,1111.0
2025-05-28,13.615,13.685,13.61,13.685,9212.0
2025-05-29,13.855,14.05,13.855,13.915,8364.0
2025-05-30,13.55,13.64,13.54,13.575,5646.0
2025-06-02,13.625,13.625,13.53,13.54,399.0
2025-06-03,13.65,13.695,13.61,13.685,4073.0
2025-06-04,13.805,13.81,13.75,13.81,28526.0
2025-06-05,13.785,13.81,13.745,13.785,2089.0
2025-06-06,13.785,13.84,13.745,13.785,4953.0
2025-06-10,13.71,13.89,13.7,13.82,1273.0
2025-06-11,13.745,13.78,13.71,13.76,3814.0
2025-06-12,13.83,13.83,13.745,13.82,1841.0
2025-06-13,13.81,13.82,13.64,13.77,10388.0
2025-06-16,13.805,13.895,13.805,13.865,17267.0
2025-06-17,13.895,13.895,13.855,13.89,20716.0
2025-06-18,13.965,13.965,13.87,13.94,4242.0
2025-06-19,13.855,13.865,13.81,13.865,3475.0
2025-06-20,13.855,13.855,13.83,13.83,6.0
2025-06-23,13.83,13.925,13.83,13.905,48095.0
2025-06-24,14.025,14.075,13.99,14.075,15122.0
2025-06-25,14.185,14.22,14.135,14.205,43056.0
2025-06-26,14.18,14.205,14.17,14.195,6524.0
2025-06-27,14.265,14.33,14.255,14.33,7308.0
2025-06-30,14.475,14.495,14.415,14.465,38128.0
2025-07-01,17.0,17.0,14.36,14.37,94163.0
2025-07-02,14.08,14.12,14.05,14.11,82548.0
2025-07-03,14.16,14.23,14.11,14.21,64349.0
2025-07-04,14.34,14.38,14.26,14.34,52656.0
2025-07-07,14.37,14.45,14.34,14.45,49960.0
2025-07-08,14.45,14.51,14.41,14.48,25610.0
2025-07-09,14.4,14.4,14.32,14.38,29302.0
2025-07-10,14.5,14.5,14.42,14.45,27579.0
2025-07-11,14.35,14.35,14.21,14.31,28587.0
2025-07-14,14.26,14.28,14.23,14.23,13698.0
2025-07-15,14.38,14.53,14.355,14.45,18390.0
2025-07-16,14.45,14.5,14.44,14.48,27602.0
2025-07-17,14.51,14.6,14.5,14.6,46762.0
2025-07-18,14.8,14.8,14.7,14.77,39411.0
2025-07-21,14.73,14.78,14.69,14.78,18540.0
2025-07-22,14.69,14.72,14.63,14.67,15112.0
2025-07-23,14.5,14.52,14.44,14.5,38470.0
2025-07-24,14.56,14.63,14.48,14.48,7502.0
2025-07-25,14.69,14.73,14.54,14.71,15390.0
2025-07-28,14.78,14.91,14.77,14.9,12895.0
2025-07-29,14.95,14.98,14.92,14.93,30162.0
2025-07-30,14.89,14.9,14.85,14.89,40875.0
2025-07-31,14.91,15.24,14.91,15.19,41784.0
2025-08-01,15.07,15.07,15.03,15.04,56284.0
2025-08-04,14.82,14.83,14.76,14.83,22819.0
2025-08-05,15.04,15.1,15.01,15.1,28758.0
2025-08-06,14.95,14.97,14.89,14.97,31493.0
2025-08-07,14.99,15.01,14.97,14.98,28664.0
2025-08-08,14.87,14.9,14.85,14.85,107028.0
2025-08-11,14.89,14.92,14.84,14.9,46681.0
2025-08-12,14.9,14.94,14.85,14.94,22526.0
2025-08-13,15.06,15.06,15.02,15.05,64750.0
2025-08-14,14.94,14.94,14.865,14.91,126294.0
2025-08-15,15.04,15.07,14.98,15.06,31181.0
2025-08-18,15.03,15.03,14.865,15.01,57174.0
2025-08-19,15.09,15.09,15.05,15.06,25626.0
2025-08-20,14.95,14.96,14.88,14.88,30188.0
2025-08-21,14.94,14.99,14.88,14.98,27111.0
2025-08-22,14.97,14.97,14.93,14.94,46765.0
2025-08-25,14.99,15.01,14.95,14.96,49108.0
2025-08-26,14.96,14.96,14.89,14.95,75679.0
2025-08-27,15.02,15.05,15.02,15.04,32703.0
2025-08-28,14.91,14.93,14.9,14.92,53648.0
2025-08-29,14.98,15.0,14.93,14.95,48691.0
2025-09-01,14.82,14.82,14.74,14.8,18610.0
2025-09-02,14.8,14.83,14.74,14.83,15465.0
2025-09-03,14.79,14.79,14.71,14.72,27417.0
2025-09-04,14.7,14.8,14.7,14.79,45299.0
2025-09-05,14.85,14.94,14.85,14.94,51905.0
2025-09-08,14.87,14.89,14.82,14.82,50008.0
2025-09-09,14.86,14.87,14.8,14.85,11412.0
2025-09-10,14.86,14.96,14.86,14.91,23193.0
2025-09-11,15.03,15.13,15.03,15.1,29511.0
2025-09-12,15.02,15.06,14.95,15.06,38788.0
2025-09-15,15.01,15.04,15.0,15.04,41819.0
2025-09-16,15.12,15.2,15.08,15.19,18204.0
2025-09-17,15.07,15.1,15.06,15.1,17918.0
2025-09-18,15.15,15.24,15.11,15.22,25249.0
2025-09-19,15.28,15.29,15.2,15.22,31819.0
2025-09-22,15.24,15.4,15.24,15.38,31462.0
2025-09-23,15.5,15.55,15.44,15.54,48574.0
2025-09-24,15.35,15.36,15.25,15.31,23578.0
2025-09-25,15.27,15.29,15.26,15.26,17211.0
2025-09-26,15.22,15.25,15.2,15.2,10553.0
2025-09-29,15.26,15.26,15.185,15.23,4475.0
2025-09-30,15.27,15.28,15.16,15.24,23609.0
2025-10-01,15.27,15.28,15.2,15.2,13880.0
2025-10-02,15.35,15.4,15.32,15.38,16444.0
2025-10-03,15.49,15.55,15.49,15.55,10621.0
2025-10-06,15.55,15.55,15.43,15.51,4570.0
2025-10-07,15.51,15.57,15.51,15.57,32407.0
2025-10-08,15.55,15.59,15.53,15.58,27437.0
2025-10-09,15.69,15.79,15.69,15.72,49221.0
2025-10-10,15.85,15.86,15.76,15.77,30982.0
2025-10-13,15.68,15.72,15.63,15.66,27471.0
2025-10-14,15.71,15.79,15.71,15.72,29424.0
2025-10-15,15.69,15.72,15.65,15.72,13575.0
2025-10-16,15.72,15.76,15.65,15.76,10104.0
2025-10-17,15.64,15.66,15.425,15.61,11829.0
2025-10-20,15.61,15.64,15.57,15.64,4339.0
2025-10-21,15.66,15.72,15.43,15.71,68408.0
2025-10-22,15.68,15.68,15.6,15.62,16562.0
2025-10-23,15.56,15.57,15.5,15.56,10782.0
2025-10-24,15.7,15.76,15.64,15.75,8204.0
2025-10-27,15.91,16.01,15.91,15.98,12037.0
2025-10-28,15.98,15.98,15.88,15.89,17842.0
2025-10-29,15.95,15.98,15.89,15.97,37239.0
2025-10-30,16.04,16.14,16.02,16.03,12539.0
2025-10-31,16.03,16.1,16.01,16.08,9781.0
2025-11-03,15.98,16.03,15.94,15.94,60910.0
2025-11-04,15.99,16.08,15.83,15.87,12080.0
2025-11-05,15.79,15.79,15.58,15.71,34490.0
2025-11-06,15.75,15.76,15.67,15.67,17275.0
2025-11-07,15.67,15.67,15.415,15.57,19865.0
2025-11-10,15.58,15.67,15.57,15.62,15674.0
2025-11-11,15.65,15.75,15.65,15.72,24678.0
2025-11-12,15.65,15.7,15.62,15.63,4742.0
2025-11-13,15.64,15.66,15.55,15.66,14019.0
2025-11-14,15.36,15.39,15.19,15.31,31500.0
2025-11-17,15.32,15.41,15.3,15.41,23161.0
2025-11-18,15.28,15.31,15.085,15.095,23326.0
2025-11-19,15.0,15.08,14.95,15.06,16153.0
2025-11-20,15.26,15.48,15.26,15.39,53158.0
2025-11-21,14.93,14.96,14.88,14.91,20262.0
2025-11-24,14.9,14.94,14.85,14.85,33250.0
2025-11-25,15.11,15.12,14.95,15.06,60502.0
2025-11-26,15.23,15.24,15.15,15.21,21387.0