Date,Open,High,Low,Close,Volume
2022-09-09,7.144306584684909,7.144306584684909,7.144306584684909,7.144306584684909,0.0
2022-09-12,7.196800917341644,7.196800917341644,7.196800917341644,7.196800917341644,0.0
2022-09-13,7.238622258340051,7.247514269768994,7.220836539342648,7.247514269768993,23337.0
2022-09-14,7.247513973264841,7.247513973264841,7.167480785260055,7.167480785260055,19850.0
2022-09-15,7.291978543979102,7.291978543979102,7.229730216586881,7.229730216586881,10538.0
2022-09-16,7.131910630473371,7.131910630473371,7.069661460813605,7.078554320489254,36452.0
2022-09-19,7.087446924854088,7.087446924854088,7.04298389752202,7.051876333374475,1357.0
2022-09-20,7.131910294718815,7.131910294718815,7.131910294718815,7.131910294718815,340.0
2022-09-21,7.114125080481248,7.114125080481248,7.051876333374475,7.051876333374475,1973.0
2022-09-23,7.069661955055426,7.069661955055426,6.980735472256505,6.989628332553856,1452.0
2022-09-26,6.936272146080388,6.936272146080388,6.74063346825897,6.74063346825897,36183.0
2022-09-27,6.696169682051443,6.758417998276486,6.696169682051443,6.758417998276486,2378.0
2022-09-28,6.856238583622669,6.874023880668275,6.847345723082401,6.874023880668275,265.0
2022-09-29,7.051876333374475,7.0696616291142815,7.051876333374475,7.051876333374475,1034.0
2022-09-30,7.051875977362535,7.060768836800933,7.051875977362535,7.060768836800933,1657.0
2022-10-03,7.185266491106547,7.185266491106547,7.158588758669,7.158588758669,1019.0
2022-10-04,7.345333520946085,7.416474695884135,7.345333520946085,7.416474695884135,1940.0
2022-10-05,7.61211369987605,7.61211369987605,7.585435121999277,7.585435121999278,337.0
2022-10-06,7.594328560073658,7.594328560073658,7.54986510829344,7.54986510829344,2780.0
2022-10-07,7.603220034067316,7.638790619393435,7.603220034067316,7.638790619393435,1721.0
2022-10-10,7.496509111881245,7.496509111881245,7.434259944584693,7.452045663260778,2095.0
2022-10-11,7.523186644343257,7.567650091796566,7.514293785238652,7.523186644343257,720.0
2022-10-12,7.603220128852196,7.612112987312001,7.603220128852196,7.603220128852196,1194.0
2022-10-13,7.603220128852196,7.612112987312001,7.603220128852196,7.603220128852196,106.0
2022-10-14,7.709932910361408,7.709932910361408,7.683255179507741,7.701040050720262,1311.0
2022-10-17,7.656576185605822,7.656576185605822,7.603220726790298,7.61211358594946,1669.0
2022-10-18,7.629900169015943,7.692148500964608,7.629900169015943,7.692148500964608,575.0
2022-10-19,7.701041362120107,7.7188270844311075,7.683256487879025,7.692148500964608,2077.0
2022-10-20,7.683253613361135,7.683253613361135,7.665467897704263,7.683253613361135,1303.0
2022-10-21,7.665468468567044,7.665468468567044,7.647683599655298,7.647683599655298,565.0
2022-10-24,7.73661078217887,7.781074233124969,7.73661078217887,7.754396501785225,1340.0
2022-10-25,7.843323429524525,7.861109151112596,7.834431416800372,7.834431416800372,31443.0
2022-10-26,7.885,7.885,7.84,7.84,1181.0
2022-10-27,7.92,7.92,7.87,7.87,1378.0
2022-10-28,7.835,7.88,7.805,7.835,52488.0
2022-10-31,7.885,8.02,7.885,7.965,3722.0
2022-11-01,8.02,8.02,7.995,7.995,206.0
2022-11-02,8.11,8.11,8.08,8.09,3478.0
2022-11-03,8.0,8.0,7.94,7.94,3395.0
2022-11-04,8.02,8.02,7.995,7.995,130.0
2022-11-07,8.11,8.145,8.11,8.145,16669.0
2022-11-08,8.26,8.26,8.225,8.235,2475.0
2022-11-09,8.43,8.43,8.365,8.395,12367.0
2022-11-10,8.365,8.365,8.33,8.33,551.0
2022-11-11,8.41,8.445,8.4,8.4,300.0
2022-11-14,8.445,8.455,8.445,8.455,646.0
2022-11-15,8.455,8.455,8.445,8.445,539.0
2022-11-16,8.35,8.35,8.35,8.35,434.0
2022-11-17,8.315,8.315,8.28,8.285,1996.0
2022-11-18,8.285,8.285,8.24,8.24,675.0
2022-11-21,8.32,8.32,8.315,8.315,3304.0
2022-11-22,8.285,8.305,8.285,8.305,131.0
2022-11-23,8.555,8.555,8.535,8.535,1592.0
2022-11-24,8.555,8.555,8.445,8.445,10012.0
2022-11-25,8.475,8.475,8.475,8.475,174.0
2022-11-28,8.475,8.475,8.445,8.445,365.0
2022-11-29,8.41,8.41,8.375,8.395,1711.0
2022-11-30,8.48,8.48,8.43,8.445,12468.0
2022-12-01,8.48,8.545,8.48,8.545,2364.0
2022-12-02,8.57,8.57,8.535,8.535,71.0
2022-12-05,8.57,8.57,8.52,8.52,212.0
2022-12-06,8.51,8.51,8.445,8.445,7725.0
2022-12-07,8.5,8.5,8.34,8.34,3206.0
2022-12-08,8.33,8.33,8.315,8.315,1388.0
2022-12-09,8.33,8.33,8.285,8.295,4345.0
2022-12-12,8.16,8.16,8.16,8.16,19.0
2022-12-13,8.35,8.35,8.295,8.315,9291.0
2022-12-14,8.35,8.35,8.32,8.32,376.0
2022-12-15,8.28,8.285,8.24,8.26,1526.0
2022-12-16,8.295,8.295,8.295,8.295,1077.0
2022-12-19,8.19,8.19,8.16,8.18,275.0
2022-12-20,8.125,8.125,8.045,8.045,1852.0
2022-12-21,8.285,8.315,8.285,8.315,3754.0
2022-12-22,8.32,8.365,8.32,8.34,1415.0
2022-12-23,8.315,8.315,8.26,8.315,550.0
2022-12-28,8.235,8.32,8.235,8.305,5577.0
2022-12-29,8.18,8.18,8.135,8.135,2361.0
2022-12-30,8.16,8.225,8.16,8.225,887.0
2023-01-03,8.21,8.21,8.105,8.165,643.0
2023-01-04,8.185,8.185,8.095,8.105,2188.0
2023-01-05,8.065,8.13,8.065,8.13,413.0
2023-01-06,8.13,8.13,8.13,8.13,0.0
2023-01-09,8.175,8.175,8.13,8.13,61.0
2023-01-10,8.15,8.165,8.15,8.15,1690.0
2023-01-11,8.23,8.255,8.23,8.255,1369.0
2023-01-12,8.245,8.245,8.245,8.245,140.0
2023-01-13,8.255,8.255,8.255,8.255,1000.0
2023-01-16,8.3,8.3,8.265,8.265,2289.0
2023-01-17,8.245,8.275,8.245,8.245,262.0
2023-01-18,8.235,8.235,8.175,8.21,12635.0
2023-01-19,8.21,8.235,8.2,8.235,2361.0
2023-01-20,8.325,8.325,8.325,8.325,75.0
2023-01-23,8.355,8.355,8.355,8.355,902.0
2023-01-24,8.335,8.355,8.3,8.325,4473.0
2023-01-25,8.255,8.255,8.2,8.2,667.0
2023-01-27,8.3,8.3,8.23,8.235,919.0
2023-01-30,8.275,8.275,8.21,8.21,933.0
2023-01-31,8.23,8.23,8.19,8.22,5820.0
2023-02-01,8.3,8.3,8.23,8.23,165.0
2023-02-02,8.22,8.22,8.155,8.185,5748.0
2023-02-03,8.185,8.19,8.175,8.185,4249.0
2023-02-06,8.245,8.3,8.245,8.28,3557.0
2023-02-07,8.28,8.28,8.28,8.28,0.0
2023-02-08,8.245,8.245,8.2,8.21,857.0
2023-02-09,8.165,8.165,8.155,8.155,97.0
2023-02-10,8.06,8.06,8.03,8.03,96.0
2023-02-13,8.075,8.075,8.025,8.025,97.0
2023-02-14,8.03,8.06,8.025,8.06,160.0
2023-02-15,8.105,8.105,8.075,8.075,355.0
2023-02-16,8.085,8.085,8.085,8.085,130.0
2023-02-17,8.04,8.04,8.04,8.04,2441.0
2023-02-20,7.97,7.97,7.94,7.94,10237.0
2023-02-21,7.95,7.95,7.89,7.89,3333.0
2023-02-22,7.88,7.88,7.88,7.88,3443.0
2023-02-23,7.845,7.855,7.845,7.855,2100.0
2023-02-24,7.86,7.86,7.81,7.855,947.0
2023-02-27,7.935,7.935,7.86,7.905,880.0
2023-02-28,7.935,7.935,7.935,7.935,65.0
2023-03-01,7.95,7.95,7.915,7.915,301.0
2023-03-02,7.94,8.025,7.94,7.985,10965.0
2023-03-03,7.985,7.985,7.985,7.985,0.0
2023-03-06,8.06,8.06,8.04,8.04,997.0
2023-03-07,8.05,8.05,8.015,8.03,2758.0
2023-03-08,7.985,7.985,7.935,7.96,483.0
2023-03-09,7.94,7.94,7.9,7.935,1193.0
2023-03-10,7.855,7.855,7.815,7.815,2703.0
2023-03-13,7.835,7.855,7.835,7.835,4480.0
2023-03-14,7.835,7.835,7.825,7.825,7981.0
2023-03-15,7.815,7.855,7.815,7.855,5684.0
2023-03-16,7.86,7.86,7.81,7.815,10814.0
2023-03-17,7.815,7.815,7.815,7.815,0.0
2023-03-20,7.815,7.815,7.815,7.815,0.0
2023-03-21,8.06,8.075,8.06,8.06,12711.0
2023-03-22,8.05,8.06,8.04,8.05,13580.0
2023-03-23,7.98,7.98,7.98,7.98,11.0
2023-03-24,8.11,8.11,8.06,8.06,1978.0
2023-03-27,8.21,8.22,8.21,8.22,65.0
2023-03-28,8.23,8.23,8.2,8.2,959.0
2023-03-29,8.29,8.29,8.29,8.29,57.0
2023-03-30,8.37,8.37,8.29,8.345,6338.0
2023-03-31,8.345,8.345,8.345,8.345,2675.0
2023-04-03,8.37,8.44,8.37,8.395,13169.0
2023-04-04,8.435,8.46,8.435,8.46,553.0
2023-04-05,8.52,8.54,8.52,8.54,370.0
2023-04-06,8.56,8.56,8.485,8.505,8293.0
2023-04-11,8.48,8.52,8.48,8.52,6156.0
2023-04-12,8.61,8.645,8.61,8.64,12590.0
2023-04-13,8.605,8.63,8.595,8.61,1384.0
2023-04-14,8.585,8.605,8.585,8.605,675.0
2023-04-17,8.64,8.64,8.585,8.585,854.0
2023-04-18,8.565,8.565,8.46,8.47,2294.0
2023-04-19,8.39,8.47,8.39,8.47,195.0
2023-04-20,8.355,8.355,8.335,8.335,13184.0
2023-04-21,8.335,8.335,8.3,8.3,14.0
2023-04-24,8.3,8.3,8.265,8.3,394.0
2023-04-26,8.31,8.345,8.31,8.345,60.0
2023-04-27,8.3,8.345,8.3,8.31,1324.0
2023-04-28,8.3,8.31,8.3,8.31,43.0
2023-05-01,8.315,8.315,8.235,8.235,1908.0
2023-05-02,8.19,8.235,8.19,8.235,200.0
2023-05-03,8.235,8.235,8.235,8.235,0.0
2023-05-04,8.235,8.235,8.235,8.235,0.0
2023-05-05,8.165,8.165,8.095,8.12,561.0
2023-05-08,8.12,8.12,8.12,8.12,0.0
2023-05-09,8.19,8.19,8.175,8.19,3845.0
2023-05-10,8.14,8.14,8.085,8.085,630.0
2023-05-11,8.06,8.075,8.05,8.075,794.0
2023-05-12,8.005,8.005,7.995,7.995,3015.0
2023-05-15,7.995,7.995,7.995,7.995,6.0
2023-05-16,8.12,8.12,7.995,7.995,11.0
2023-05-17,8.005,8.005,7.96,7.96,300.0
2023-05-18,8.005,8.05,7.985,8.005,19994.0
2023-05-19,7.98,7.985,7.97,7.97,241.0
2023-05-22,7.98,7.98,7.96,7.96,23.0
2023-05-23,8.015,8.025,7.985,8.025,4586.0
2023-05-24,8.005,8.03,8.005,8.03,266.0
2023-05-25,7.94,7.95,7.9,7.95,440.0
2023-05-26,7.845,7.87,7.845,7.87,79.0
2023-05-29,7.88,7.88,7.88,7.88,420.0
2023-05-30,7.89,7.905,7.89,7.905,384.0
2023-05-31,7.845,7.855,7.8,7.855,981.0
2023-06-01,7.905,7.905,7.905,7.905,57.0
2023-06-02,7.905,7.98,7.905,7.925,15562.0
2023-06-05,7.97,7.98,7.96,7.96,328.0
2023-06-06,7.87,7.87,7.87,7.87,715.0
2023-06-07,7.87,7.87,7.87,7.87,0.0
2023-06-08,7.925,7.925,7.9,7.9,81.0
2023-06-09,7.9,7.9,7.9,7.9,0.0
2023-06-13,7.765,7.765,7.72,7.745,469.0
2023-06-14,7.745,7.755,7.71,7.735,9000.0
2023-06-15,7.72,7.72,7.665,7.665,13639.0
2023-06-16,7.62,7.655,7.61,7.655,19133.0
2023-06-19,7.655,7.655,7.655,7.655,0.0
2023-06-20,7.685,7.69,7.685,7.685,2400.0
2023-06-21,7.595,7.595,7.54,7.595,1240.0
2023-06-22,7.525,7.54,7.505,7.54,5219.0
2023-06-23,7.54,7.575,7.54,7.54,481.0
2023-06-26,7.63,7.64,7.62,7.64,142.0
2023-06-27,7.62,7.62,7.61,7.61,5259.0
2023-06-28,7.585,7.61,7.585,7.605,3135.0
2023-06-29,7.675,7.675,7.655,7.655,14.0
2023-06-30,7.765,7.765,7.72,7.72,35669.0
2023-07-03,7.855,7.855,7.76,7.76,1201.0
2023-07-04,7.805,7.815,7.79,7.79,6173.0
2023-07-05,7.8,7.8,7.75,7.78,2271.0
2023-07-06,7.78,7.78,7.65,7.65,2966.0
2023-07-07,7.62,7.64,7.585,7.64,31205.0
2023-07-10,7.64,7.64,7.64,7.64,0.0
2023-07-11,7.76,7.77,7.76,7.77,924.0
2023-07-12,7.77,7.77,7.77,7.77,0.0
2023-07-13,7.79,7.9,7.79,7.88,9147.0
2023-07-14,7.865,7.865,7.855,7.855,2848.0
2023-07-17,7.815,7.815,7.815,7.815,1446.0
2023-07-18,7.91,7.91,7.865,7.865,15262.0
2023-07-19,7.865,8.005,7.865,8.005,14222.0
2023-07-20,8.01,8.01,8.01,8.01,1054.0
2023-07-21,8.04,8.04,8.01,8.01,253.0
2023-07-24,8.01,8.01,8.01,8.01,0.0
2023-07-25,8.085,8.085,8.01,8.03,4705.0
2023-07-26,8.06,8.075,8.06,8.075,2414.0
2023-07-27,8.095,8.095,8.04,8.05,3163.0
2023-07-28,8.085,8.085,8.085,8.085,18.0
2023-07-31,8.135,8.135,8.135,8.135,1259.0
2023-08-01,8.205,8.215,8.16,8.18,550.0
2023-08-02,8.18,8.18,8.15,8.15,358.0
2023-08-03,8.115,8.125,8.105,8.105,3983.0
2023-08-04,8.125,8.125,8.105,8.105,60.0
2023-08-07,8.105,8.105,8.105,8.105,0.0
2023-08-08,8.115,8.245,8.115,8.245,5899.0
2023-08-09,8.28,8.28,8.225,8.265,2542.0
2023-08-10,8.33,8.335,8.33,8.33,5234.0
2023-08-11,8.33,8.33,8.33,8.33,12.0
2023-08-14,8.46,8.46,8.46,8.46,3.0
2023-08-15,8.41,8.41,8.41,8.41,8.0
2023-08-16,8.41,8.41,8.41,8.41,0.0
2023-08-17,8.33,8.33,8.33,8.33,54.0
2023-08-18,8.33,8.33,8.33,8.33,0.0
2023-08-21,8.31,8.31,8.28,8.28,1228.0
2023-08-22,8.28,8.28,8.28,8.28,0.0
2023-08-23,8.3,8.3,8.3,8.3,5700.0
2023-08-24,8.335,8.335,8.3,8.3,1594.0
2023-08-25,8.385,8.385,8.3,8.3,134.0
2023-08-28,8.345,8.345,8.32,8.32,114.0
2023-08-29,8.395,8.395,8.355,8.355,106.0
2023-08-30,8.46,8.46,8.42,8.42,117.0
2023-08-31,8.46,8.46,8.44,8.45,954.0
2023-09-01,8.41,8.45,8.41,8.45,221.0
2023-09-04,8.46,8.46,8.395,8.4,1163.0
2023-09-05,8.43,8.43,8.42,8.43,3873.0
2023-09-06,8.395,8.395,8.31,8.31,223.0
2023-09-07,8.355,8.355,8.345,8.345,616.0
2023-09-08,8.345,8.345,8.345,8.345,0.0
2023-09-11,8.345,8.345,8.31,8.33,2807.0
2023-09-12,8.3,8.3,8.29,8.29,13882.0
2023-09-13,8.32,8.32,8.32,8.32,1501.0
2023-09-14,8.28,8.28,8.265,8.265,23549.0
2023-09-15,8.31,8.335,8.265,8.31,58840.0
2023-09-18,8.385,8.385,8.31,8.31,28.0
2023-09-19,8.42,8.42,8.31,8.31,11.0
2023-09-20,8.335,8.345,8.27,8.28,28375.0
2023-09-21,8.28,8.28,8.28,8.28,0.0
2023-09-22,8.255,8.255,8.215,8.255,667.0
2023-09-25,8.215,8.225,8.215,8.225,2231.0
2023-09-26,8.215,8.225,8.215,8.225,20000.0
2023-09-27,8.17,8.17,8.105,8.125,10366.0
2023-09-28,8.135,8.14,8.085,8.085,31563.0
2023-09-29,8.105,8.105,8.095,8.105,35307.0
2023-10-02,8.105,8.105,8.105,8.105,0.0
2023-10-03,8.02,8.02,7.94,8.01,531.0
2023-10-04,8.075,8.075,7.985,7.985,35998.0
2023-10-05,7.965,7.965,7.945,7.945,24353.0
2023-10-06,7.945,8.005,7.945,8.005,23402.0
2023-10-09,8.125,8.125,8.05,8.095,11532.0
2023-10-10,8.125,8.125,8.115,8.115,12222.0
2023-10-11,8.115,8.115,8.115,8.115,0.0
2023-10-12,8.245,8.245,8.17,8.245,21084.0
2023-10-13,8.235,8.235,8.215,8.215,24599.0
2023-10-16,8.4,8.4,8.365,8.385,498.0
2023-10-17,8.45,8.45,8.365,8.365,33135.0
2023-10-18,8.385,8.46,8.385,8.42,108.0
2023-10-19,8.42,8.42,8.42,8.42,0.0
2023-10-20,8.46,8.46,8.42,8.46,597.0
2023-10-23,8.355,8.355,8.32,8.33,22314.0
2023-10-24,8.335,8.335,8.235,8.28,57771.0
2023-10-25,8.3,8.3,8.265,8.265,52.0
2023-10-26,8.3,8.3,8.265,8.265,12.0
2023-10-27,8.215,8.215,8.17,8.205,2974.0
2023-10-30,8.225,8.225,8.06,8.06,23119.0
2023-10-31,8.06,8.06,8.02,8.02,313.0
2023-11-01,7.995,7.995,7.89,7.89,110683.0
2023-11-02,7.93,7.945,7.93,7.94,46785.0
2023-11-03,7.975,7.985,7.975,7.975,12270.0
2023-11-06,8.085,8.085,8.02,8.05,1936.0
2023-11-07,8.02,8.05,7.965,8.05,675.0
2023-11-08,7.945,7.945,7.945,7.945,242.0
2023-11-09,7.94,7.94,7.94,7.94,3600.0
2023-11-10,7.995,7.995,7.94,7.94,100.0
2023-11-13,8.01,8.01,7.985,7.985,632.0
2023-11-14,8.01,8.02,8.01,8.02,11575.0
2023-11-15,8.05,8.085,8.05,8.085,419.0
2023-11-16,8.04,8.04,8.04,8.04,22.0
2023-11-17,8.07,8.07,8.07,8.07,576.0
2023-11-20,8.07,8.07,8.07,8.07,0.0
2023-11-21,7.985,8.07,7.985,8.07,3500.0
2023-11-22,8.07,8.07,7.975,7.975,86.0
2023-11-23,8.07,8.07,8.04,8.04,1200.0
2023-11-24,8.04,8.04,8.04,8.04,2450.0
2023-11-27,8.02,8.06,8.005,8.01,72678.0
2023-11-28,7.985,8.005,7.985,8.005,1060.0
2023-11-29,7.94,8.02,7.94,7.995,896.0
2023-11-30,7.995,7.995,7.995,7.995,190.0
2023-12-01,8.085,8.085,8.085,8.085,1550.0
2023-12-04,8.095,8.135,8.095,8.095,15123.0
2023-12-05,8.095,8.095,8.07,8.07,534.0
2023-12-06,8.06,8.06,7.975,8.04,12096.0
2023-12-07,8.085,8.085,8.03,8.03,606.0
2023-12-08,8.01,8.01,8.01,8.01,1022.0
2023-12-11,8.04,8.04,8.04,8.04,43.0
2023-12-12,8.04,8.05,8.01,8.05,84565.0
2023-12-13,7.94,7.94,7.9,7.9,449.0
2023-12-14,7.995,8.03,7.995,8.03,1357.0
2023-12-15,8.03,8.03,8.03,8.03,0.0
2023-12-18,7.995,7.995,7.985,7.985,1032.0
2023-12-19,8.01,8.01,8.005,8.01,34131.0
2023-12-20,8.085,8.085,8.03,8.03,4.0
2023-12-21,7.94,7.975,7.92,7.94,35580.0
2023-12-22,7.995,8.005,7.985,7.995,35501.0
2023-12-27,8.07,8.07,7.955,7.955,19798.0
2023-12-28,7.955,7.955,7.955,7.955,0.0
2023-12-29,7.995,7.995,7.975,7.975,47234.0
2024-01-02,8.13,8.13,8.13,8.13,471.0
2024-01-03,7.99,8.0,7.94,7.94,907.0
2024-01-04,7.915,7.915,7.895,7.895,6072.0
2024-01-05,7.96,7.96,7.96,7.96,240.0
2024-01-08,7.925,7.925,7.875,7.875,356.0
2024-01-09,7.905,7.915,7.905,7.915,23481.0
2024-01-10,7.97,7.97,7.885,7.915,791.0
2024-01-11,7.915,7.915,7.915,7.915,0.0
2024-01-12,7.935,7.935,7.935,7.935,310.0
2024-01-15,7.96,8.085,7.96,8.055,1448.0
2024-01-16,8.195,8.195,8.085,8.085,2335.0
2024-01-17,8.09,8.09,7.99,8.0,42296.0
2024-01-18,7.95,7.95,7.95,7.95,3.0
2024-01-19,7.94,7.94,7.915,7.915,834.0
2024-01-22,7.99,7.99,7.95,7.95,4.0
2024-01-23,7.98,8.015,7.98,8.015,523.0
2024-01-24,8.085,8.085,8.075,8.075,3733.0
2024-01-25,8.045,8.045,7.95,7.95,783.0
2024-01-29,8.035,8.035,8.0,8.0,13108.0
2024-01-30,8.01,8.035,8.01,8.01,4534.0
2024-01-31,8.055,8.065,8.035,8.035,5180.0
2024-02-01,7.95,8.0,7.95,8.0,152.0
2024-02-02,8.025,8.025,8.025,8.025,11640.0
2024-02-05,7.94,7.96,7.915,7.95,8234.0
2024-02-06,7.905,7.905,7.875,7.885,12545.0
2024-02-07,8.015,8.015,7.97,8.0,765.0
2024-02-08,7.935,7.935,7.935,7.935,53.0
2024-02-09,7.935,7.935,7.935,7.935,0.0
2024-02-12,7.84,7.925,7.84,7.84,2397.0
2024-02-13,7.99,7.99,7.99,7.99,146.0
2024-02-14,7.87,7.87,7.87,7.87,3785.0
2024-02-15,7.895,7.895,7.875,7.885,929.0
2024-02-16,7.94,8.035,7.94,8.0,263.0
2024-02-19,7.99,7.99,7.99,7.99,93.0
2024-02-20,7.99,7.99,7.99,7.99,0.0
2024-02-21,7.99,7.99,7.99,7.99,3.0
2024-02-22,7.96,7.96,7.905,7.94,514.0
2024-02-23,7.895,7.895,7.86,7.86,1538.0
2024-02-26,7.9,7.915,7.86,7.86,266.0
2024-02-27,7.905,7.905,7.905,7.905,82.0
2024-02-28,7.87,7.915,7.87,7.905,4261.0
2024-02-29,7.84,7.87,7.83,7.83,2760.0
2024-03-01,7.935,7.97,7.935,7.94,3009.0
2024-03-04,7.99,8.065,7.99,8.065,1517.0
2024-03-05,8.11,8.11,8.065,8.065,3450.0
2024-03-06,8.14,8.14,8.065,8.065,121.0
2024-03-07,8.065,8.065,8.025,8.025,31928.0
2024-03-08,8.045,8.045,8.025,8.025,783.0
2024-03-11,8.065,8.11,8.065,8.085,1671.0
2024-03-12,8.13,8.175,8.13,8.13,18145.0
2024-03-13,8.13,8.175,8.13,8.175,8562.0
2024-03-14,8.205,8.205,8.175,8.175,825.0
2024-03-15,8.175,8.175,8.175,8.175,0.0
2024-03-18,8.25,8.25,8.195,8.215,14948.0
2024-03-19,8.225,8.25,8.225,8.25,7762.0
2024-03-20,8.24,8.24,8.24,8.24,123.0
2024-03-21,8.24,8.24,8.24,8.24,0.0
2024-03-22,8.24,8.305,8.24,8.24,7394.0
2024-03-25,8.29,8.305,8.27,8.3,1261.0
2024-03-26,8.3,8.3,8.3,8.3,0.0
2024-03-27,8.3,8.3,8.3,8.3,0.0
2024-03-28,8.365,8.475,8.365,8.465,5421.0
2024-04-02,8.72,8.755,8.595,8.595,32346.0
2024-04-03,8.56,8.57,8.54,8.56,8387.0
2024-04-04,8.605,8.605,8.605,8.605,1000.0
2024-04-05,8.53,8.605,8.52,8.605,929.0
2024-04-08,8.58,8.625,8.57,8.58,41012.0
2024-04-09,8.51,8.54,8.505,8.505,4432.0
2024-04-10,8.505,8.505,8.505,8.505,0.0
2024-04-11,8.69,8.735,8.69,8.7,9880.0
2024-04-12,8.7,8.72,8.7,8.72,226.0
2024-04-15,8.67,8.68,8.66,8.68,2872.0
2024-04-16,8.605,8.615,8.605,8.605,5430.0
2024-04-17,8.625,8.625,8.605,8.605,3250.0
2024-04-18,8.655,8.655,8.605,8.605,25.0
2024-04-19,8.645,8.645,8.605,8.605,1432.0
2024-04-22,8.645,8.71,8.645,8.71,15.0
2024-04-23,8.645,8.645,8.52,8.52,7100.0
2024-04-24,8.57,8.57,8.52,8.52,1075.0
2024-04-26,8.57,8.585,8.57,8.57,11402.0
2024-04-29,8.605,8.615,8.57,8.57,6129.0
2024-04-30,8.625,8.625,8.57,8.57,613.0
2024-05-01,8.57,8.57,8.51,8.51,548.0
2024-05-02,8.51,8.51,8.51,8.51,0.0
2024-05-03,8.455,8.495,8.455,8.485,638.0
2024-05-06,8.455,8.485,8.455,8.485,100.0
2024-05-07,8.485,8.485,8.485,8.485,0.0
2024-05-08,8.725,8.745,8.725,8.735,6605.0
2024-05-09,8.745,8.745,8.635,8.635,23.0
2024-05-10,8.745,8.775,8.745,8.775,173.0
2024-05-13,8.775,8.775,8.745,8.745,84.0
2024-05-14,8.82,8.83,8.755,8.81,8485.0
2024-05-15,8.83,8.83,8.785,8.785,1030.0
2024-05-16,8.735,8.795,8.735,8.755,4162.0
2024-05-17,8.775,8.775,8.735,8.745,1991.0
2024-05-20,8.765,8.82,8.765,8.82,3974.0
2024-05-21,8.87,8.885,8.86,8.86,27.0
2024-05-22,8.875,8.885,8.865,8.87,3207.0
2024-05-23,8.875,8.895,8.875,8.895,934.0
2024-05-24,8.785,8.795,8.785,8.795,5040.0
2024-05-27,8.795,8.795,8.795,8.795,0.0
2024-05-28,8.785,8.785,8.775,8.775,2706.0
2024-05-29,8.775,8.775,8.775,8.775,0.0
2024-05-30,8.725,8.725,8.725,8.725,500.0
2024-05-31,8.745,8.775,8.745,8.775,1068.0
2024-06-03,8.775,8.775,8.775,8.775,2489.0
2024-06-04,8.81,8.81,8.765,8.765,1045.0
2024-06-05,8.765,8.765,8.635,8.655,1405.0
2024-06-06,8.775,8.83,8.765,8.795,2273.0
2024-06-07,8.925,8.94,8.905,8.905,20002.0
2024-06-11,8.97,9.035,8.97,9.01,2646.0
2024-06-12,9.055,9.075,9.055,9.075,317.0
2024-06-13,9.075,9.075,9.075,9.075,0.0
2024-06-14,9.09,9.155,9.09,9.155,150207.0
2024-06-17,9.075,9.075,9.055,9.055,1274.0
2024-06-18,9.075,9.075,9.055,9.055,7924.0
2024-06-19,9.055,9.055,9.055,9.055,0.0
2024-06-20,9.075,9.11,9.065,9.1,719.0
2024-06-21,9.075,9.09,9.075,9.075,311.0
2024-06-24,9.075,9.075,9.01,9.025,6258.0
2024-06-25,9.015,9.015,8.96,8.98,12119.0
2024-06-26,9.09,9.09,8.99,9.01,4521.0
2024-06-27,9.035,9.055,9.015,9.015,7224.0
2024-06-28,9.11,9.12,9.11,9.12,2486.0
2024-07-01,9.23,9.23,8.965,9.04,5582.0
2024-07-02,9.01,9.01,8.95,8.975,382.0
2024-07-03,9.03,9.06,9.01,9.01,6065.0
2024-07-04,9.01,9.01,9.01,9.01,0.0
2024-07-05,9.01,9.01,9.01,9.01,0.0
2024-07-08,9.21,9.21,9.21,9.21,5113.0
2024-07-09,9.23,9.285,9.23,9.23,4486.0
2024-07-10,9.22,9.24,9.21,9.21,2540.0
2024-07-11,9.345,9.36,9.325,9.325,20599.0
2024-07-12,9.37,9.4,9.37,9.38,2193.0
2024-07-15,9.515,9.525,9.455,9.455,6078.0
2024-07-16,9.515,9.54,9.485,9.54,2352.0
2024-07-17,9.54,9.715,9.54,9.665,3983.0
2024-07-18,9.57,9.57,9.535,9.56,1489.0
2024-07-19,9.57,9.57,9.54,9.545,540.0
2024-07-22,9.59,9.59,9.59,9.59,500.0
2024-07-23,9.645,9.645,9.645,9.645,103.0
2024-07-24,9.635,9.75,9.635,9.75,6518.0
2024-07-25,9.625,9.655,9.475,9.475,17264.0
2024-07-26,9.475,9.475,9.43,9.455,904.0
2024-07-29,9.465,9.465,9.42,9.455,2051.0
2024-07-30,9.38,9.38,9.345,9.355,633.0
2024-07-31,9.38,9.455,9.38,9.455,394.0
2024-08-01,9.455,9.455,9.4,9.4,333.0
2024-08-02,9.295,9.295,9.22,9.22,147.0
2024-08-05,9.22,9.22,8.945,8.965,21743.0
2024-08-06,8.9,8.915,8.815,8.88,30122.0
2024-08-07,8.84,8.88,8.84,8.88,20735.0
2024-08-08,8.825,8.825,8.765,8.815,5954.0
2024-08-09,8.89,8.9,8.83,8.83,14254.0
2024-08-12,8.915,8.925,8.91,8.91,5164.0
2024-08-13,9.02,9.02,8.975,9.005,1067.0
2024-08-14,9.03,9.145,9.03,9.05,5076.0
2024-08-15,9.05,9.05,8.975,8.995,796.0
2024-08-16,9.095,9.165,9.09,9.09,6150.0
2024-08-19,9.105,9.105,9.095,9.095,1557.0
2024-08-20,9.185,9.2,9.155,9.19,8326.0
2024-08-21,9.155,9.155,9.095,9.095,5536.0
2024-08-22,9.22,9.22,9.155,9.165,8500.0
2024-08-23,9.2,9.2,9.165,9.165,1999.0
2024-08-26,9.25,9.25,9.23,9.23,1072.0
2024-08-27,9.38,9.38,9.22,9.24,554.0
2024-08-28,9.26,9.26,9.21,9.21,1036.0
2024-08-29,9.165,9.175,9.135,9.175,2114.0
2024-08-30,9.26,9.26,9.23,9.23,4.0
2024-09-02,9.285,9.285,9.24,9.24,1256.0
2024-09-03,9.25,9.27,9.24,9.24,2524.0
2024-09-04,9.24,9.24,9.24,9.24,0.0
2024-09-05,9.24,9.24,8.975,8.975,8991.0
2024-09-06,8.985,8.995,8.955,8.995,1904.0
2024-09-09,8.91,8.945,8.91,8.945,2503.0
2024-09-10,8.995,9.08,8.995,9.03,742.0
2024-09-11,9.09,9.09,9.005,9.005,2.0
2024-09-12,9.135,9.155,9.03,9.03,1012.0
2024-09-13,9.21,9.22,9.165,9.19,2654.0
2024-09-16,9.39,9.39,9.315,9.315,225.0
2024-09-17,9.465,9.465,9.26,9.26,1753.0
2024-09-18,9.315,9.315,9.24,9.24,576.0
2024-09-19,9.24,9.24,9.24,9.24,0.0
2024-09-20,9.315,9.315,9.24,9.24,2050.0
2024-09-23,9.325,9.345,9.285,9.285,2710.0
2024-09-24,9.275,9.275,9.21,9.21,15.0
2024-09-25,9.27,9.27,9.22,9.25,10114.0
2024-09-26,9.39,9.39,9.345,9.39,443.0
2024-09-27,9.25,9.26,9.21,9.22,11753.0
2024-09-30,9.22,9.22,9.09,9.125,110.0
2024-10-01,9.06,9.09,9.05,9.09,2476.0
2024-10-02,9.09,9.145,9.01,9.08,4248.0
2024-10-03,9.175,9.185,9.135,9.185,10492.0
2024-10-04,9.185,9.185,9.185,9.185,0.0
2024-10-07,9.29,9.315,9.29,9.315,10000.0
2024-10-08,9.135,9.315,9.135,9.315,713.0
2024-10-09,9.305,9.305,9.305,9.305,230.0
2024-10-10,9.355,9.41,9.25,9.41,3818.0
2024-10-11,9.39,9.465,9.39,9.44,1653.0
2024-10-14,9.465,9.6,9.465,9.59,4046.0
2024-10-15,9.695,9.705,9.685,9.685,4300.0
2024-10-16,9.715,9.715,9.695,9.695,247.0
2024-10-17,9.8,9.8,9.73,9.78,4834.0
2024-10-18,9.78,9.78,9.78,9.78,1085.0
2024-10-21,9.885,9.91,9.885,9.91,1488.0
2024-10-22,9.895,9.94,9.895,9.9,4516.0
2024-10-23,9.94,9.97,9.94,9.94,49.0
2024-10-24,9.94,9.94,9.94,9.94,0.0
2024-10-25,9.855,9.92,9.855,9.91,417.0
2024-10-28,9.96,9.96,9.96,9.96,3.0
2024-10-29,9.995,10.065,9.985,10.025,2326.0
2024-10-30,10.12,10.215,10.12,10.205,3126.0
2024-10-31,10.13,10.195,10.13,10.13,5640.0
2024-11-01,9.985,9.985,9.985,9.985,79.0
2024-11-04,10.015,10.015,9.98,9.98,67.0
2024-11-05,9.98,9.98,9.98,9.98,0.0
2024-11-06,10.27,10.375,10.27,10.3,2096.0
2024-11-07,10.29,10.29,10.205,10.205,1653.0
2024-11-08,10.32,10.32,10.245,10.32,242.0
2024-11-11,10.395,10.405,10.335,10.395,63.0
2024-11-12,10.32,10.32,10.165,10.245,18677.0
2024-11-13,10.175,10.175,10.16,10.175,414.0
2024-11-14,10.055,10.055,10.055,10.055,2080.0
2024-11-15,10.06,10.065,10.035,10.055,4913.0
2024-11-18,9.98,9.98,9.885,9.92,1128.0
2024-11-19,9.92,9.995,9.91,9.985,3275.0
2024-11-20,10.055,10.075,10.055,10.075,293.0
2024-11-21,10.215,10.215,10.13,10.185,2119.0
2024-11-22,10.32,10.375,10.28,10.365,4482.0
2024-11-25,10.415,10.595,10.415,10.585,9619.0
2024-11-26,10.425,10.47,10.415,10.47,5306.0
2024-11-27,10.48,10.48,10.395,10.44,18.0
2024-11-28,10.49,10.5,10.455,10.48,399.0
2024-11-29,10.49,10.49,10.43,10.49,424.0
2024-12-02,10.44,10.44,10.365,10.425,1235.0
2024-12-03,10.47,10.48,10.395,10.48,9551.0
2024-12-04,10.48,10.66,10.48,10.66,457.0
2024-12-05,10.45,10.45,10.355,10.405,2105.0
2024-12-06,10.25,10.345,10.25,10.31,3686.0
2024-12-09,10.235,10.345,10.235,10.345,646.0
2024-12-10,10.32,10.395,10.32,10.365,1407.0
2024-12-11,10.335,10.355,10.3,10.32,3467.0
2024-12-12,10.44,10.44,10.345,10.375,3089.0
2024-12-13,10.32,10.32,10.28,10.3,1208.0
2024-12-16,10.26,10.26,10.16,10.195,1297.0
2024-12-17,10.13,10.165,10.12,10.135,4376.0
2024-12-18,10.14,10.15,10.14,10.15,4874.0
2024-12-19,9.93,10.005,9.93,9.985,4093.0
2024-12-20,9.92,9.92,9.8,9.8,3319.0
2024-12-23,9.94,9.96,9.9,9.95,312.0
2024-12-24,9.985,9.985,9.95,9.95,11.0
2024-12-27,10.165,10.165,10.055,10.065,2151.0
2024-12-30,10.11,10.11,9.995,9.995,111.0
2024-12-31,9.925,9.96,9.89,9.925,59.0
2025-01-02,10.115,10.115,9.945,9.945,1749.0
2025-01-03,10.02,10.215,10.02,10.215,202.0
2025-01-06,10.325,10.325,10.22,10.3,447.0
2025-01-07,10.335,10.345,10.31,10.315,31.0
2025-01-08,10.41,10.43,10.325,10.43,2864.0
2025-01-09,10.525,10.525,10.44,10.45,13362.0
2025-01-10,10.565,10.575,10.49,10.575,4.0
2025-01-13,10.605,10.64,10.575,10.585,330.0
2025-01-14,10.51,10.515,10.48,10.51,2651.0
2025-01-15,10.605,10.605,10.515,10.515,189.0
2025-01-16,10.66,10.705,10.62,10.63,2027.0
2025-01-17,10.745,10.745,10.66,10.66,371.0
2025-01-20,11.2,11.21,10.705,10.735,15998.0
2025-01-21,10.83,10.83,10.705,10.715,7887.0
2025-01-22,10.86,10.86,10.82,10.82,666.0
2025-01-23,10.925,10.935,10.82,10.82,43.0
2025-01-24,10.82,10.83,10.755,10.755,490.0
2025-01-28,10.765,10.765,10.565,10.625,2320.0
2025-01-29,10.67,10.7,10.595,10.7,2377.0
2025-01-30,10.66,10.69,10.63,10.69,827.0
2025-01-31,10.89,10.995,10.89,10.925,2477.0
2025-02-03,11.075,11.075,10.665,10.77,18526.0
2025-02-04,11.02,11.055,10.975,11.01,8477.0
2025-02-05,11.125,11.125,11.0,11.055,1353.0
2025-02-06,11.145,11.15,11.075,11.105,1105.0
2025-02-07,11.105,11.145,11.105,11.145,6031.0
2025-02-10,11.135,11.17,11.115,11.17,6450.0
2025-02-11,11.17,11.295,11.17,11.295,4792.0
2025-02-12,11.295,11.295,11.145,11.15,799.0
2025-02-13,11.305,11.315,11.26,11.26,244.0
2025-02-14,11.585,11.585,11.39,11.46,3631.0
2025-02-17,11.48,11.48,11.21,11.275,955.0
2025-02-18,11.23,11.325,11.23,11.29,217.0
2025-02-19,11.285,11.43,11.285,11.355,10043.0
2025-02-20,11.355,11.4,11.265,11.265,2199.0
2025-02-21,11.22,11.345,11.22,11.325,2878.0
2025-02-24,11.145,11.17,11.085,11.16,2431.0
2025-02-25,11.285,11.285,11.115,11.135,3718.0
2025-02-26,11.22,11.22,11.045,11.105,3128.0
2025-02-27,11.145,11.22,11.145,11.19,748.0
2025-02-28,11.24,11.24,11.095,11.105,4403.0
2025-03-03,11.355,11.4,11.305,11.36,4079.0
2025-03-04,11.14,11.15,11.08,11.09,13246.0
2025-03-05,11.12,11.15,11.1,11.1,2231.0
2025-03-06,11.11,11.11,11.055,11.09,5653.0
2025-03-07,10.945,11.025,10.94,10.985,2136.0
2025-03-10,11.16,11.205,11.15,11.205,1421.0
2025-03-11,10.995,11.045,10.92,11.045,1987.0
2025-03-12,11.045,11.045,10.9,10.955,516.0
2025-03-13,11.005,11.005,10.92,10.92,867.0
2025-03-14,10.96,11.015,10.92,11.015,1960.0
2025-03-17,10.975,11.025,10.975,11.005,708.0
2025-03-18,11.07,11.09,11.005,11.015,6917.0
2025-03-19,11.055,11.13,11.035,11.1,12345.0
2025-03-20,11.245,11.245,11.13,11.245,1977.0
2025-03-21,11.235,11.265,11.195,11.245,2793.0
2025-03-24,11.195,11.225,11.15,11.225,9419.0
2025-03-25,11.265,11.265,11.195,11.195,4485.0
2025-03-26,11.28,11.34,11.28,11.305,2576.0
2025-03-27,11.195,11.195,11.13,11.13,3726.0
2025-03-28,11.255,11.255,11.13,11.235,2865.0
2025-03-31,11.14,11.14,11.035,11.035,4373.0
2025-04-01,11.195,11.195,11.08,11.08,3681.0
2025-04-02,11.115,11.115,11.01,11.07,3133.0
2025-04-03,11.01,11.01,10.865,10.905,3186.0
2025-04-04,10.865,10.885,10.77,10.835,2500.0
2025-04-07,10.045,10.295,10.045,10.25,14093.0
2025-04-08,10.675,10.685,10.52,10.565,2277.0
2025-04-09,10.285,10.41,10.23,10.335,4788.0
2025-04-10,11.08,11.08,10.8,10.895,111.0
2025-04-11,10.915,10.915,10.615,10.75,3307.0
2025-04-14,10.965,11.04,10.935,11.01,822.0
2025-04-15,11.0,11.0,10.965,11.0,49.0
2025-04-16,11.1,11.115,11.02,11.04,6420.0
2025-04-17,11.11,11.185,11.11,11.125,973.0
2025-04-22,11.125,11.125,10.98,10.99,5406.0
2025-04-23,11.165,11.165,11.11,11.115,13729.0
2025-04-24,11.195,11.205,11.155,11.195,7369.0
2025-04-28,11.205,11.235,11.1,11.185,12281.0
2025-04-29,11.135,11.235,11.135,11.205,1163.0
2025-04-30,11.3,11.31,11.205,11.205,7996.0
2025-05-01,11.315,11.315,11.23,11.31,636.0
2025-05-02,11.31,11.355,11.21,11.305,4026.0
2025-05-05,11.17,11.21,11.115,11.115,4047.0
2025-05-06,11.315,11.345,11.29,11.325,6222.0
2025-05-07,11.335,11.345,11.27,11.335,1518.0
2025-05-08,11.365,11.55,11.365,11.53,5828.0
2025-05-09,11.385,11.5,11.26,11.31,7978.0
2025-05-12,11.465,11.475,11.395,11.405,9990.0
2025-05-13,11.415,11.415,11.27,11.27,9283.0
2025-05-14,11.315,11.315,10.97,11.025,6193.0
2025-05-15,11.045,11.045,10.96,10.96,36077.0
2025-05-16,11.31,11.31,11.135,11.135,26058.0
2025-05-19,11.415,11.425,11.26,11.315,16792.0
2025-05-20,11.435,11.435,11.27,11.375,31231.0
2025-05-21,11.435,11.475,11.385,11.415,15450.0
2025-05-22,11.655,11.665,11.415,11.465,19863.0
2025-05-23,11.685,11.695,11.335,11.355,38675.0
2025-05-26,11.425,11.465,11.31,11.315,8181.0
2025-05-27,11.755,11.755,11.415,11.51,9657.0
2025-05-28,11.51,11.56,11.445,11.465,17527.0
2025-05-29,11.645,11.675,11.55,11.675,26617.0
2025-05-30,11.66,11.66,11.355,11.395,30476.0
2025-06-02,11.575,11.575,11.265,11.295,17517.0
2025-06-03,11.665,11.75,11.4,11.47,12651.0
2025-06-04,11.575,11.605,11.48,11.52,10047.0
2025-06-05,11.575,11.585,11.48,11.585,6545.0
2025-06-06,11.605,11.605,11.41,11.5,2457.0
2025-06-10,11.47,11.51,11.41,11.41,16115.0
2025-06-11,11.555,11.555,11.38,11.43,6639.0
2025-06-12,11.5,11.52,11.44,11.49,8503.0
2025-06-13,11.545,11.565,11.5,11.555,42831.0
2025-06-16,11.725,11.74,11.655,11.675,2698.0
2025-06-17,11.725,11.725,11.555,11.555,2920.0
2025-06-18,11.595,11.605,11.555,11.575,111407.0
2025-06-19,11.575,11.575,11.52,11.53,18398.0
2025-06-20,11.545,11.705,11.51,11.51,7426.0
2025-06-23,11.555,11.615,11.52,11.615,6844.0
2025-06-24,11.615,11.625,11.545,11.585,41117.0
2025-06-25,11.705,11.705,11.54,11.585,1441.0
2025-06-26,11.47,11.47,11.43,11.43,15243.0
2025-06-27,11.585,11.585,11.46,11.52,10745.0
2025-06-30,11.575,11.575,11.48,11.555,24603.0
2025-07-01,11.54,11.55,11.48,11.52,11352.0
2025-07-02,11.635,11.635,11.42,11.45,8179.0
2025-07-03,11.5,11.5,11.45,11.46,10993.0
2025-07-04,11.48,11.5,11.45,11.49,18178.0
2025-07-07,11.46,11.59,11.46,11.58,12465.0
2025-07-08,11.58,11.58,11.41,11.47,22525.0
2025-07-09,11.43,11.43,11.295,11.315,15818.0
2025-07-10,11.39,11.39,11.335,11.37,7505.0
2025-07-11,11.42,11.42,11.295,11.295,18426.0
2025-07-14,11.43,11.43,11.285,11.315,14730.0
2025-07-15,11.36,11.41,11.355,11.41,7877.0
2025-07-16,11.42,11.42,11.305,11.335,44672.0
2025-07-17,11.38,11.58,11.38,11.51,21477.0
2025-07-18,11.58,11.62,11.49,11.62,70680.0
2025-07-21,11.635,11.635,11.49,11.56,54853.0
2025-07-22,11.705,11.715,11.53,11.57,145106.0
2025-07-23,11.695,11.695,11.57,11.57,110448.0
2025-07-24,11.61,11.62,11.58,11.62,50136.0
2025-07-25,11.62,11.725,11.62,11.675,36534.0
2025-07-28,11.745,11.805,11.705,11.805,20930.0
2025-07-29,11.645,11.655,11.62,11.655,63901.0
2025-07-30,11.785,11.795,11.625,11.67,51201.0
2025-07-31,11.735,11.735,11.54,11.55,83423.0
2025-08-01,11.655,11.655,11.45,11.46,68360.0
2025-08-04,11.3,11.3,11.27,11.3,23138.0
2025-08-05,11.53,11.53,11.45,11.46,77861.0
2025-08-06,11.535,11.855,11.535,11.645,12692.0
2025-08-07,11.635,11.745,11.545,11.565,71452.0
2025-08-08,11.615,11.635,11.565,11.585,46576.0
2025-08-11,11.725,12.545,11.585,11.595,31868.0
2025-08-12,11.645,11.645,11.565,11.605,5453.0
2025-08-13,11.645,11.655,11.605,11.635,24325.0
2025-08-14,11.685,11.695,11.625,11.655,9028.0
2025-08-15,11.775,11.805,11.725,11.795,12898.0
2025-08-18,11.835,11.835,11.725,11.725,14996.0
2025-08-19,11.885,12.595,11.755,11.765,22297.0
2025-08-20,11.795,11.795,11.645,11.675,38642.0
2025-08-21,11.825,12.325,11.805,11.835,36396.0
2025-08-22,12.525,12.525,11.885,11.94,30510.0
2025-08-25,12.2,12.2,11.95,11.99,91567.0
2025-08-26,11.95,11.99,11.93,11.95,13982.0
2025-08-27,12.01,12.04,11.99,11.99,17847.0
2025-08-28,12.2,12.2,12.0,12.03,44341.0
2025-08-29,12.32,12.525,11.99,11.99,27337.0
2025-09-01,12.295,12.295,11.98,12.1,35311.0
2025-09-02,12.14,12.2,12.05,12.155,70607.0
2025-09-03,12.16,12.575,12.05,12.09,15274.0
2025-09-04,12.15,12.15,12.1,12.13,23018.0
2025-09-05,12.565,12.565,12.225,12.285,35526.0
2025-09-08,12.525,12.535,12.235,12.235,35074.0
2025-09-09,12.295,12.425,12.295,12.355,17623.0
2025-09-10,12.525,13.22,12.355,12.385,36302.0
2025-09-11,13.08,13.08,12.435,12.445,83196.0
2025-09-12,12.555,12.625,12.495,12.615,57009.0
2025-09-15,12.81,12.81,12.445,12.455,91467.0
2025-09-16,12.77,12.77,12.485,12.545,70691.0
2025-09-17,12.765,12.765,12.395,12.435,57564.0
2025-09-18,12.495,12.515,12.435,12.505,9604.0
2025-09-19,12.585,12.585,12.355,12.565,78365.0
2025-09-22,12.635,12.685,12.555,12.555,37781.0
2025-09-23,12.625,12.675,12.585,12.635,20405.0
2025-09-24,12.695,12.695,12.615,12.675,21914.0
2025-09-25,12.82,12.82,12.625,12.705,13371.0
2025-09-26,12.755,12.765,12.725,12.735,16023.0
2025-09-29,12.79,12.89,12.79,12.87,50824.0
2025-09-30,12.88,12.88,12.8,12.88,50503.0
2025-10-01,13.14,13.14,12.66,12.92,44673.0
2025-10-02,12.93,13.37,12.84,13.14,93851.0
2025-10-03,13.16,13.22,13.1,13.13,216779.0
2025-10-06,13.14,13.22,13.1,13.16,43801.0
2025-10-07,13.25,13.26,13.15,13.23,12563.0
2025-10-08,13.25,13.3,12.84,13.15,65458.0
2025-10-09,13.21,13.21,13.13,13.15,40874.0
2025-10-10,13.1,13.1,12.88,12.9,39133.0
2025-10-13,12.97,12.99,12.86,12.9,34555.0
2025-10-14,13.33,13.445,13.09,13.445,144503.0
2025-10-15,13.405,13.405,13.18,13.26,44485.0
2025-10-16,13.435,13.435,13.26,13.37,40229.0
2025-10-17,13.485,13.575,13.485,13.495,18678.0
2025-10-20,13.485,13.495,13.08,13.21,49447.0
2025-10-21,13.25,13.25,13.09,13.12,163450.0
2025-10-22,13.08,13.08,12.65,12.79,138766.0
2025-10-23,12.73,12.77,12.45,12.77,136940.0
2025-10-24,12.74,12.81,12.6,12.81,31019.0
2025-10-27,12.81,12.81,12.5,12.73,45278.0
2025-10-28,12.59,12.6,12.5,12.54,36531.0
2025-10-29,12.46,12.54,12.38,12.39,127803.0
2025-10-30,12.34,12.44,12.295,12.43,38913.0
2025-10-31,12.38,12.54,12.25,12.54,42495.0
2025-11-03,12.54,12.54,12.47,12.49,17979.0
2025-11-04,12.49,12.49,12.41,12.42,10149.0
2025-11-05,12.42,12.42,12.31,12.34,24144.0
2025-11-06,12.34,12.6,12.34,12.47,23437.0
2025-11-07,12.73,12.74,12.63,12.68,29263.0
2025-11-10,12.68,12.72,12.62,12.65,19016.0
2025-11-11,12.71,12.76,12.68,12.74,26878.0
2025-11-12,12.84,12.98,12.78,12.82,29510.0
2025-11-13,12.91,12.98,12.9,12.94,69111.0
2025-11-14,13.0,13.05,12.75,12.75,25454.0
2025-11-17,12.8,12.85,12.73,12.77,22879.0
2025-11-18,12.8,12.8,12.56,12.56,38647.0
2025-11-19,12.56,12.73,12.5,12.59,31704.0
2025-11-20,12.61,12.82,12.61,12.75,45224.0
2025-11-21,12.75,12.75,12.36,12.42,45556.0
2025-11-24,12.95,12.95,12.45,12.45,47762.0
2025-11-25,12.71,12.75,12.65,12.74,21316.0
2025-11-26,12.9,12.9,12.45,12.71,39338.0