Date,Open,High,Low,Close,Volume
2023-01-23,10.775,10.855,10.73,10.81,176632.0
2023-01-24,10.845,11.415,10.77,10.795,119160.0
2023-01-25,10.71,10.87,10.71,10.87,164473.0
2023-01-26,11.38,11.385,10.83,10.91,106500.0
2023-01-27,10.915,10.915,10.87,10.905,110195.0
2023-01-30,10.89,10.915,10.87,10.87,319460.0
2023-01-31,10.905,10.945,10.865,10.945,199453.0
2023-02-01,10.955,10.965,10.895,10.95,187812.0
2023-02-02,10.99,11.005,10.945,10.985,201059.0
2023-02-03,10.995,11.045,10.955,11.02,154098.0
2023-02-06,11.01,11.03,10.935,10.965,195873.0
2023-02-07,10.95,11.04,10.91,11.03,159307.0
2023-02-08,11.01,11.065,10.99,11.03,107767.0
2023-02-09,11.045,11.105,11.005,11.025,117430.0
2023-02-10,11.025,11.025,10.95,11.02,92640.0
2023-02-13,11.08,11.08,11.02,11.05,175909.0
2023-02-14,11.05,11.08,11.005,11.04,174376.0
2023-02-15,11.01,11.04,10.99,11.04,160834.0
2023-02-16,11.01,11.065,10.995,11.045,78900.0
2023-02-17,11.005,11.05,10.995,11.05,89739.0
2023-02-21,11.05,11.065,10.905,10.93,387013.0
2023-02-22,10.915,10.915,10.835,10.87,207420.0
2023-02-23,10.985,10.99,10.79,10.825,207228.0
2023-02-24,10.82,10.87,10.75,10.87,256104.0
2023-02-27,10.975,10.975,10.86,10.88,242899.0
2023-02-28,10.835,10.86,10.78,10.825,172845.0
2023-03-01,10.865,10.865,10.675,10.78,201370.0
2023-03-02,10.715,10.765,10.67,10.765,176124.0
2023-03-03,10.805,10.88,10.8,10.865,193467.0
2023-03-06,10.92,10.93,10.845,10.86,181315.0
2023-03-07,10.935,10.935,10.675,10.73,193119.0
2023-03-08,10.705,10.765,10.695,10.725,87317.0
2023-03-09,10.71,10.715,10.515,10.545,337798.0
2023-03-10,10.43,10.45,10.29,10.315,346160.0
2023-03-13,10.235,10.315,9.97,10.12,400786.0
2023-03-14,10.24,10.33,10.125,10.185,231197.0
2023-03-15,9.985,10.085,9.9,9.995,291109.0
2023-03-16,9.88,10.145,9.855,10.045,199263.0
2023-03-17,9.95,9.955,9.85,9.87,280084.0
2023-03-20,9.93,9.955,9.895,9.925,235302.0
2023-03-21,10.065,10.07,10.02,10.03,184422.0
2023-03-22,10.08,10.08,9.965,9.965,147771.0
2023-03-23,10.01,10.025,9.88,9.9,195237.0
2023-03-24,9.89,9.925,9.785,9.925,170877.0
2023-03-27,9.985,10.01,9.955,9.995,235624.0
2023-03-28,10.025,10.04,9.955,9.995,213921.0
2023-03-29,9.995,10.1,9.99,10.09,252566.0
2023-03-30,10.185,10.185,10.105,10.13,162661.0
2023-03-31,10.215,10.22,10.15,10.2,157722.0
2023-04-03,10.245,10.28,10.22,10.28,162386.0
2023-04-04,10.28,10.325,10.185,10.215,195519.0
2023-04-05,10.18,10.19,10.125,10.19,199043.0
2023-04-06,10.24,10.245,10.16,10.205,167585.0
2023-04-10,10.2,10.24,10.185,10.24,186197.0
2023-04-11,10.245,10.315,10.245,10.31,160070.0
2023-04-12,10.405,10.405,10.26,10.295,203770.0
2023-04-13,10.365,10.365,10.27,10.33,150771.0
2023-04-14,10.37,10.39,10.33,10.35,290896.0
2023-04-17,10.39,10.405,10.33,10.405,265861.0
2023-04-18,10.44,10.465,10.42,10.46,299789.0
2023-04-19,10.48,10.495,10.435,10.48,210067.0
2023-04-20,10.475,10.495,10.465,10.49,128136.0
2023-04-21,10.52,10.52,10.44,10.495,359868.0
2023-04-24,10.49,10.5,10.445,10.465,541482.0
2023-04-25,10.44,10.455,10.295,10.3,472961.0
2023-04-26,10.28,10.36,10.275,10.31,300836.0
2023-04-27,10.345,10.425,10.335,10.425,157475.0
2023-04-28,10.435,10.47,10.4,10.47,171832.0
2023-05-01,10.495,10.52,10.46,10.46,243913.0
2023-05-02,10.505,10.505,10.24,10.28,372644.0
2023-05-03,10.295,10.36,10.275,10.28,132512.0
2023-05-04,10.275,10.275,10.115,10.155,346616.0
2023-05-05,10.245,10.33,10.225,10.33,150736.0
2023-05-08,10.33,10.385,10.3,10.345,225715.0
2023-05-09,10.295,10.295,10.21,10.275,136505.0
2023-05-10,10.28,10.31,10.205,10.255,195542.0
2023-05-11,10.185,10.29,10.175,10.29,180910.0
2023-05-12,10.29,10.315,10.225,10.28,163731.0
2023-05-15,10.23,10.36,10.23,10.36,130497.0
2023-05-16,10.3,10.33,10.22,10.225,240016.0
2023-05-17,10.2,10.315,10.2,10.31,194849.0
2023-05-18,10.31,10.315,10.24,10.295,247020.0
2023-05-19,10.275,10.335,10.23,10.265,179398.0
2023-05-23,10.265,10.315,10.255,10.26,182634.0
2023-05-24,10.225,10.225,10.095,10.095,414160.0
2023-05-25,10.095,10.115,9.99,10.045,683907.0
2023-05-26,10.06,10.14,10.045,10.135,237467.0
2023-05-29,10.185,10.2,10.14,10.185,280931.0
2023-05-30,10.15,10.185,10.07,10.08,359505.0
2023-05-31,10.02,10.035,9.96,9.98,369173.0
2023-06-01,9.96,10.02,9.925,9.98,254925.0
2023-06-02,10.015,10.185,10.005,10.175,135429.0
2023-06-05,10.2,10.21,10.08,10.085,246923.0
2023-06-06,10.07,10.175,10.065,10.17,185974.0
2023-06-07,10.155,10.175,10.105,10.15,310858.0
2023-06-08,10.14,10.175,10.09,10.16,214855.0
2023-06-09,10.155,10.19,10.14,10.17,249724.0
2023-06-12,10.155,10.19,10.14,10.16,249664.0
2023-06-13,10.21,10.27,10.16,10.255,141983.0
2023-06-14,10.27,10.305,10.24,10.275,192510.0
2023-06-15,10.305,10.32,10.255,10.31,185491.0
2023-06-16,10.34,10.345,10.305,10.305,172841.0
2023-06-19,10.325,10.325,10.27,10.29,114605.0
2023-06-20,10.31,10.31,10.19,10.225,184126.0
2023-06-21,10.225,10.235,10.16,10.17,188384.0
2023-06-22,10.15,10.17,10.07,10.08,235091.0
2023-06-23,10.045,10.045,9.985,9.995,311708.0
2023-06-26,9.995,10.12,9.995,10.1,270009.0
2023-06-27,10.15,10.21,10.115,10.205,172292.0
2023-06-28,10.225,10.235,10.19,10.225,247705.0
2023-06-29,10.305,10.305,10.235,10.275,255223.0
2023-06-30,10.355,10.385,10.31,10.355,153005.0
2023-07-04,10.37,10.395,10.355,10.385,126396.0
2023-07-05,10.405,10.405,10.325,10.375,176571.0
2023-07-06,10.375,10.39,10.235,10.255,272601.0
2023-07-07,10.21,10.32,10.205,10.285,236928.0
2023-07-10,10.285,10.295,10.255,10.26,186866.0
2023-07-11,10.325,10.325,10.24,10.275,254592.0
2023-07-12,10.355,10.36,10.285,10.335,233107.0
2023-07-13,10.385,10.425,10.345,10.425,177786.0
2023-07-14,10.47,10.47,10.435,10.455,163385.0
2023-07-17,10.445,10.485,10.435,10.485,174231.0
2023-07-18,10.525,10.54,10.49,10.535,345924.0
2023-07-19,10.545,10.585,10.52,10.585,322324.0
2023-07-20,10.585,10.59,10.555,10.57,306955.0
2023-07-21,10.62,10.62,10.575,10.61,260124.0
2023-07-24,10.625,10.66,10.595,10.625,416167.0
2023-07-25,10.66,10.66,10.56,10.585,456023.0
2023-07-26,10.59,10.625,10.57,10.605,281106.0
2023-07-27,10.65,10.65,10.575,10.59,543865.0
2023-07-28,10.675,10.675,10.595,10.605,204915.0
2023-07-31,10.62,10.67,10.595,10.625,248689.0
2023-08-01,10.605,10.625,10.54,10.575,269266.0
2023-08-02,10.53,10.53,10.425,10.465,428609.0
2023-08-03,10.425,10.425,10.375,10.4,270136.0
2023-08-04,10.415,10.52,10.4,10.475,193232.0
2023-08-08,10.475,10.48,10.39,10.44,306638.0
2023-08-09,10.455,10.455,10.39,10.425,353420.0
2023-08-10,10.49,10.52,10.475,10.49,208440.0
2023-08-11,10.49,10.52,10.465,10.505,247124.0
2023-08-14,10.51,10.52,10.44,10.465,355783.0
2023-08-15,10.43,10.44,10.25,10.27,499355.0
2023-08-16,10.26,10.27,10.22,10.25,361596.0
2023-08-17,10.455,10.455,10.17,10.17,381358.0
2023-08-18,10.135,10.17,10.115,10.15,439351.0
2023-08-21,10.165,10.165,10.085,10.1,271743.0
2023-08-22,10.14,10.14,9.97,10.0,266817.0
2023-08-23,10.0,10.105,10.0,10.085,196255.0
2023-08-24,10.085,10.13,10.065,10.075,246554.0
2023-08-25,10.115,10.115,9.955,10.035,436494.0
2023-08-28,10.07,10.15,10.055,10.15,254534.0
2023-08-29,10.135,10.265,10.105,10.26,295334.0
2023-08-30,10.285,10.3,10.25,10.265,197727.0
2023-08-31,10.26,10.285,10.17,10.19,208209.0
2023-09-01,10.245,10.315,10.22,10.3,181310.0
2023-09-05,10.28,10.315,10.235,10.25,173890.0
2023-09-06,10.215,10.235,10.14,10.17,195712.0
2023-09-07,10.16,10.19,10.105,10.12,218703.0
2023-09-08,10.095,10.125,10.06,10.11,233959.0
2023-09-11,10.175,10.205,10.09,10.2,156599.0
2023-09-12,10.17,10.245,10.17,10.23,322902.0
2023-09-13,10.265,10.315,10.235,10.285,211492.0
2023-09-14,10.34,10.395,10.325,10.395,164605.0
2023-09-15,10.405,10.425,10.38,10.425,147159.0
2023-09-18,10.42,10.44,10.36,10.405,186173.0
2023-09-19,10.39,10.405,10.31,10.33,165916.0
2023-09-20,10.355,10.375,10.33,10.34,163681.0
2023-09-21,10.3,10.325,10.155,10.16,298203.0
2023-09-22,10.215,10.215,10.125,10.135,248508.0
2023-09-25,10.12,10.155,10.075,10.125,336829.0
2023-09-26,10.075,10.12,10.01,10.03,395146.0
2023-09-27,10.085,10.085,9.885,9.92,465202.0
2023-09-28,9.955,10.045,9.925,10.03,317562.0
2023-09-29,10.08,10.09,9.98,9.98,246992.0
2023-10-02,9.97,10.01,9.785,9.785,252607.0
2023-10-03,9.735,9.75,9.615,9.635,449691.0
2023-10-04,9.66,9.71,9.55,9.71,252820.0
2023-10-05,9.725,9.78,9.705,9.78,229686.0
2023-10-06,9.755,9.825,9.625,9.81,201545.0
2023-10-10,9.8,9.925,9.795,9.91,187791.0
2023-10-11,9.935,10.03,9.935,10.015,115100.0
2023-10-12,10.025,10.04,9.895,9.95,146737.0
2023-10-13,9.98,10.015,9.85,9.865,178632.0
2023-10-16,9.89,9.985,9.875,9.985,145908.0
2023-10-17,9.935,10.055,9.925,10.0,131202.0
2023-10-18,9.97,9.97,9.825,9.84,189377.0
2023-10-19,9.83,9.845,9.72,9.725,149267.0
2023-10-20,9.71,9.71,9.535,9.54,339305.0
2023-10-23,9.46,9.625,9.46,9.535,178613.0
2023-10-24,9.57,9.58,9.415,9.46,208324.0
2023-10-25,9.46,9.505,9.395,9.435,226912.0
2023-10-26,9.42,9.535,9.41,9.49,145937.0
2023-10-27,9.505,9.515,9.325,9.355,202920.0
2023-10-30,9.445,9.525,9.4,9.465,285129.0
2023-10-31,9.475,9.525,9.45,9.505,107864.0
2023-11-01,9.52,9.595,9.505,9.585,81082.0
2023-11-02,9.66,9.83,9.64,9.83,210497.0
2023-11-03,9.89,9.95,9.865,9.92,168054.0
2023-11-06,9.95,9.965,9.865,9.895,151618.0
2023-11-07,9.875,9.89,9.835,9.86,109286.0
2023-11-08,9.845,9.895,9.835,9.865,132147.0
2023-11-09,9.91,9.98,9.895,9.91,107113.0
2023-11-10,9.925,9.95,9.89,9.95,163530.0
2023-11-13,9.95,10.0,9.925,9.97,118017.0
2023-11-14,10.01,10.13,10.0,10.105,231688.0
2023-11-15,10.145,10.175,10.115,10.145,131767.0
2023-11-16,10.12,10.15,10.115,10.13,133698.0
2023-11-17,10.15,10.19,10.135,10.19,224002.0
2023-11-20,10.165,10.22,10.145,10.21,171689.0
2023-11-21,10.205,10.22,10.145,10.15,184242.0
2023-11-22,10.15,10.18,10.115,10.135,187002.0
2023-11-23,10.15,10.175,10.13,10.135,104756.0
2023-11-24,10.13,10.175,10.115,10.145,154006.0
2023-11-27,10.15,10.165,10.085,10.115,184058.0
2023-11-28,10.055,10.055,9.955,10.04,195945.0
2023-11-29,10.07,10.18,10.05,10.15,157546.0
2023-11-30,10.21,10.245,10.165,10.245,161535.0
2023-12-01,10.225,10.285,10.17,10.285,153872.0
2023-12-04,10.225,10.31,10.225,10.295,138328.0
2023-12-05,10.295,10.325,10.285,10.3,121186.0
2023-12-06,10.325,10.375,10.3,10.3,146147.0
2023-12-07,10.34,10.34,10.255,10.3,185713.0
2023-12-08,10.295,10.355,10.285,10.34,198359.0
2023-12-11,10.36,10.39,10.315,10.39,208678.0
2023-12-12,10.4,10.4,10.345,10.375,140736.0
2023-12-13,10.4,10.515,10.34,10.505,216923.0
2023-12-14,10.535,10.615,10.52,10.6,199866.0
2023-12-15,10.63,10.63,10.515,10.535,176636.0
2023-12-18,10.56,10.59,10.52,10.55,167871.0
2023-12-19,10.59,10.665,10.56,10.66,254210.0
2023-12-20,10.66,10.68,10.59,10.59,276478.0
2023-12-21,10.645,10.68,10.6,10.66,189031.0
2023-12-22,10.66,10.71,10.645,10.705,224839.0
2023-12-27,10.735,10.78,10.705,10.765,400601.0
2023-12-28,10.775,10.8,10.725,10.73,193643.0
2023-12-29,10.74,10.77,10.73,10.77,108402.0
2024-01-02,10.73,10.76,10.715,10.745,193313.0
2024-01-03,10.705,10.705,10.645,10.685,154436.0
2024-01-04,10.675,10.755,10.675,10.705,194298.0
2024-01-05,10.725,10.775,10.705,10.755,147763.0
2024-01-08,10.805,10.805,10.745,10.805,211360.0
2024-01-09,10.785,10.785,10.705,10.74,246798.0
2024-01-10,10.74,10.745,10.7,10.705,185167.0
2024-01-11,10.705,10.705,10.57,10.63,250454.0
2024-01-12,10.64,10.675,10.585,10.605,248654.0
2024-01-15,10.62,10.64,10.57,10.63,166001.0
2024-01-16,10.59,10.615,10.545,10.615,165078.0
2024-01-17,10.53,10.575,10.5,10.56,207882.0
2024-01-18,10.585,10.605,10.53,10.56,176200.0
2024-01-19,10.6,10.67,10.545,10.645,207853.0
2024-01-22,10.66,10.7,10.64,10.69,200273.0
2024-01-23,10.705,10.725,10.66,10.685,185784.0
2024-01-24,10.74,10.77,10.7,10.74,177821.0
2024-01-25,10.775,10.785,10.725,10.775,205784.0
2024-01-26,10.76,10.775,10.745,10.775,264063.0
2024-01-29,10.77,10.805,10.73,10.805,380051.0
2024-01-30,10.86,10.86,10.78,10.82,263381.0
2024-01-31,10.81,10.82,10.71,10.725,233479.0
2024-02-01,10.74,10.74,10.6,10.685,314043.0
2024-02-02,10.685,10.7,10.615,10.695,170214.0
2024-02-05,10.71,10.725,10.585,10.615,206123.0
2024-02-06,10.585,10.685,10.585,10.67,117962.0
2024-02-07,10.71,10.725,10.615,10.655,156662.0
2024-02-08,10.625,10.655,10.555,10.63,159959.0
2024-02-09,10.64,10.695,10.615,10.68,172900.0
2024-02-12,10.715,10.755,10.685,10.715,231631.0
2024-02-13,10.68,10.7,10.465,10.545,429089.0
2024-02-14,10.575,10.685,10.575,10.68,194449.0
2024-02-15,10.74,10.85,10.7,10.805,210576.0
2024-02-16,10.835,10.875,10.82,10.84,173214.0
2024-02-20,10.825,10.905,10.825,10.88,364536.0
2024-02-21,10.895,10.905,10.81,10.835,281773.0
2024-02-22,10.895,10.935,10.86,10.905,213245.0
2024-02-23,10.935,10.975,10.905,10.96,369004.0
2024-02-26,10.975,10.99,10.875,10.895,335489.0
2024-02-27,10.875,10.875,10.825,10.875,484751.0
2024-02-28,10.875,10.89,10.83,10.835,265056.0
2024-02-29,10.905,10.965,10.82,10.885,265531.0
2024-03-01,10.925,10.955,10.875,10.915,265304.0
2024-03-04,10.93,10.955,10.9,10.915,200557.0
2024-03-05,10.915,11.0,10.915,10.98,273696.0
2024-03-06,11.025,11.04,10.97,10.995,228988.0
2024-03-07,11.04,11.05,11.0,11.04,213550.0
2024-03-08,11.075,11.075,11.02,11.04,212873.0
2024-03-11,11.025,11.06,10.985,11.06,201752.0
2024-03-12,11.095,11.095,11.04,11.08,229157.0
2024-03-13,11.105,11.12,11.075,11.115,162072.0
2024-03-14,11.12,11.12,11.0,11.06,333843.0
2024-03-15,11.05,11.075,11.02,11.05,201263.0
2024-03-18,11.075,11.075,11.0,11.025,160490.0
2024-03-19,11.04,11.08,11.04,11.06,132069.0
2024-03-20,11.06,11.135,11.04,11.115,291386.0
2024-03-21,11.155,11.215,11.155,11.175,386876.0
2024-03-22,11.21,11.21,11.12,11.135,296127.0
2024-03-25,11.135,11.17,11.115,11.12,388120.0
2024-03-26,11.155,11.17,11.095,11.115,371947.0
2024-03-27,11.165,11.195,11.14,11.195,233589.0
2024-03-28,11.22,11.25,11.19,11.23,200722.0
2024-04-01,11.27,11.285,11.155,11.195,272500.0
2024-04-02,11.14,11.17,11.07,11.1,406527.0
2024-04-03,11.075,11.155,11.06,11.09,293835.0
2024-04-04,11.19,11.195,11.07,11.09,236044.0
2024-04-05,11.125,11.18,11.09,11.155,204426.0
2024-04-08,11.18,11.205,11.165,11.195,249853.0
2024-04-09,11.25,11.25,11.14,11.21,338009.0
2024-04-10,11.17,11.21,11.005,11.06,666978.0
2024-04-11,11.07,11.085,10.945,11.025,402251.0
2024-04-12,11.02,11.02,10.89,10.945,502785.0
2024-04-15,10.97,11.045,10.845,10.865,268936.0
2024-04-16,10.875,10.875,10.755,10.785,345123.0
2024-04-17,10.845,10.885,10.745,10.795,268331.0
2024-04-18,10.82,10.86,10.765,10.81,195417.0
2024-04-19,10.82,10.9,10.795,10.89,228234.0
2024-04-22,10.925,10.985,10.905,10.965,404909.0
2024-04-23,11.005,11.02,10.965,11.01,153335.0
2024-04-24,11.01,11.035,10.925,10.97,213454.0
2024-04-25,10.905,10.93,10.81,10.93,280361.0
2024-04-26,10.94,10.985,10.915,10.985,316019.0
2024-04-29,11.045,11.055,10.925,10.97,301694.0
2024-04-30,10.955,10.995,10.935,10.94,182427.0
2024-05-01,10.93,11.035,10.9,10.975,200093.0
2024-05-02,10.99,11.045,10.955,11.005,156207.0
2024-05-03,11.06,11.075,10.995,11.005,338108.0
2024-05-06,11.055,11.125,11.03,11.125,201868.0
2024-05-07,11.185,11.19,11.11,11.12,297594.0
2024-05-08,11.07,11.19,11.07,11.19,316257.0
2024-05-09,11.23,11.25,11.2,11.24,135282.0
2024-05-10,11.23,11.265,11.225,11.24,190092.0
2024-05-13,11.29,11.295,11.25,11.255,144631.0
2024-05-14,11.305,11.315,11.25,11.265,204200.0
2024-05-15,11.32,11.33,11.255,11.27,211622.0
2024-05-16,11.315,11.32,11.28,11.305,210376.0
2024-05-17,11.32,11.335,11.295,11.33,163700.0
2024-05-21,11.345,11.36,11.29,11.33,306869.0
2024-05-22,11.315,11.33,11.27,11.29,246362.0
2024-05-23,11.345,11.355,11.2,11.25,287865.0
2024-05-24,11.265,11.33,11.25,11.32,232411.0
2024-05-27,11.32,11.335,11.315,11.315,285657.0
2024-05-28,11.32,11.32,11.2,11.23,315322.0
2024-05-29,11.2,11.205,10.965,10.97,843012.0
2024-05-30,11.0,11.175,11.0,11.165,391160.0
2024-05-31,11.195,11.215,11.085,11.215,307497.0
2024-06-03,11.25,11.265,11.135,11.21,163448.0
2024-06-04,11.185,11.195,11.1,11.16,221245.0
2024-06-05,11.21,11.215,11.125,11.175,254919.0
2024-06-06,11.15,11.2,11.12,11.135,330334.0
2024-06-07,11.125,11.135,11.085,11.11,388698.0
2024-06-10,11.1,11.11,11.055,11.1,388163.0
2024-06-11,11.08,11.08,10.985,11.01,433702.0
2024-06-12,11.08,11.125,11.035,11.055,254428.0
2024-06-13,11.055,11.055,10.905,10.94,417908.0
2024-06-14,10.905,10.915,10.765,10.89,310451.0
2024-06-17,10.85,10.89,10.805,10.87,247926.0
2024-06-18,10.895,10.955,10.865,10.905,284119.0
2024-06-19,10.84,10.92,10.815,10.84,200309.0
2024-06-20,10.84,10.865,10.805,10.825,235217.0
2024-06-21,10.84,10.85,10.775,10.85,189587.0
2024-06-24,10.89,11.02,10.85,11.02,248677.0
2024-06-25,10.995,11.035,10.945,11.005,222695.0
2024-06-26,10.98,10.98,10.895,10.97,355763.0
2024-06-27,10.96,11.03,10.935,11.03,176358.0
2024-06-28,11.055,11.08,10.995,11.035,337186.0
2024-07-02,11.03,11.1,10.985,11.095,336725.0
2024-07-03,11.13,11.22,11.12,11.21,325463.0
2024-07-04,11.225,11.225,11.185,11.185,130913.0
2024-07-05,11.225,11.225,11.105,11.11,190931.0
2024-07-08,11.155,11.165,11.12,11.16,208605.0
2024-07-09,11.17,11.205,11.135,11.195,270982.0
2024-07-10,11.195,11.285,11.185,11.285,258606.0
2024-07-11,11.32,11.35,11.3,11.31,203794.0
2024-07-12,11.385,11.41,11.32,11.375,267811.0
2024-07-15,11.425,11.435,11.395,11.425,192066.0
2024-07-16,11.45,11.495,11.42,11.485,258730.0
2024-07-17,11.495,11.495,11.435,11.485,265624.0
2024-07-18,11.5,11.52,11.425,11.46,271833.0
2024-07-19,11.52,11.52,11.425,11.445,195454.0
2024-07-22,11.52,11.52,11.445,11.5,251466.0
2024-07-23,11.52,11.52,11.46,11.485,361730.0
2024-07-24,11.485,11.485,11.425,11.435,297449.0
2024-07-25,11.435,11.5,11.41,11.47,246548.0
2024-07-26,11.52,11.55,11.5,11.55,264178.0
2024-07-29,11.585,11.585,11.51,11.535,358475.0
2024-07-30,11.57,11.62,11.535,11.575,457335.0
2024-07-31,11.685,11.705,11.575,11.625,306506.0
2024-08-01,11.675,11.685,11.465,11.51,332966.0
2024-08-02,11.4,11.41,11.225,11.29,560530.0
2024-08-06,11.095,11.2,10.995,11.18,702019.0
2024-08-07,11.255,11.265,11.01,11.065,522415.0
2024-08-08,11.095,11.255,11.09,11.225,222610.0
2024-08-09,11.24,11.3,11.225,11.29,206757.0
2024-08-12,11.325,11.325,11.215,11.23,291480.0
2024-08-13,11.315,11.365,11.25,11.365,218077.0
2024-08-14,11.365,11.465,11.365,11.465,186785.0
2024-08-15,11.535,11.575,11.51,11.56,292884.0
2024-08-16,11.57,11.6,11.55,11.6,167351.0
2024-08-19,11.61,11.675,11.6,11.645,288524.0
2024-08-20,11.65,11.65,11.6,11.635,190483.0
2024-08-21,11.62,11.665,11.62,11.66,249360.0
2024-08-22,11.67,11.675,11.585,11.65,197439.0
2024-08-23,11.675,11.795,11.66,11.785,532729.0
2024-08-26,11.81,11.82,11.77,11.785,357261.0
2024-08-27,11.78,11.785,11.71,11.77,225382.0
2024-08-28,11.81,11.82,11.745,11.785,355717.0
2024-08-29,11.835,11.89,11.82,11.845,377906.0
2024-08-30,11.905,11.93,11.825,11.92,338471.0
2024-09-03,11.915,11.92,11.845,11.86,262387.0
2024-09-04,11.86,11.92,11.845,11.905,166899.0
2024-09-05,11.93,11.965,11.895,11.92,153520.0
2024-09-06,11.945,11.98,11.835,11.88,355011.0
2024-09-09,11.93,12.015,11.905,12.005,345585.0
2024-09-10,12.03,12.05,11.915,12.005,375378.0
2024-09-11,12.015,12.09,11.955,12.09,256349.0
2024-09-12,12.135,12.15,12.075,12.15,241614.0
2024-09-13,12.2,12.23,12.15,12.185,235634.0
2024-09-16,12.255,12.26,12.195,12.26,323878.0
2024-09-17,12.34,12.34,12.235,12.26,391888.0
2024-09-18,12.27,12.28,12.21,12.235,311168.0
2024-09-19,12.32,12.345,12.235,12.34,263365.0
2024-09-20,12.34,12.375,12.305,12.355,210450.0
2024-09-23,12.39,12.39,12.29,12.345,353568.0
2024-09-24,12.365,12.375,12.32,12.33,418066.0
2024-09-25,12.34,12.355,12.29,12.32,326364.0
2024-09-26,12.355,12.46,12.355,12.415,309196.0
2024-09-27,12.495,12.535,12.415,12.425,236270.0
2024-09-30,12.38,12.435,12.365,12.425,250810.0
2024-10-01,12.45,12.45,12.33,12.38,274344.0
2024-10-02,12.345,12.425,12.33,12.38,190373.0
2024-10-03,12.295,12.355,12.285,12.355,205619.0
2024-10-04,12.435,12.46,12.4,12.435,249539.0
2024-10-07,12.415,12.46,12.365,12.415,311432.0
2024-10-08,12.435,12.45,12.37,12.415,281075.0
2024-10-09,12.415,12.475,12.4,12.465,252721.0
2024-10-10,12.39,12.405,12.345,12.405,440245.0
2024-10-11,12.415,12.475,12.415,12.45,342629.0
2024-10-15,12.46,12.485,12.435,12.465,370784.0
2024-10-16,12.495,12.53,12.475,12.52,314000.0
2024-10-17,12.57,12.59,12.545,12.57,225898.0
2024-10-18,12.59,12.605,12.545,12.59,197901.0
2024-10-21,12.615,12.615,12.51,12.535,287293.0
2024-10-22,12.5,12.53,12.44,12.53,259177.0
2024-10-23,12.53,12.53,12.44,12.51,319156.0
2024-10-24,12.5,12.555,12.465,12.535,438165.0
2024-10-25,12.52,12.56,12.46,12.475,446527.0
2024-10-28,12.51,12.59,12.495,12.57,445773.0
2024-10-29,12.58,12.58,12.5,12.53,457925.0
2024-10-30,12.51,12.57,12.495,12.535,354863.0
2024-10-31,12.56,12.56,12.345,12.37,567577.0
2024-11-01,12.405,12.475,12.395,12.43,278059.0
2024-11-04,12.425,12.51,12.395,12.465,283817.0
2024-11-05,12.465,12.56,12.46,12.56,188530.0
2024-11-06,12.66,12.73,12.595,12.71,585372.0
2024-11-07,12.735,12.805,12.73,12.78,417278.0
2024-11-08,12.8,12.805,12.73,12.77,267674.0
2024-11-11,12.815,12.91,12.805,12.87,440021.0
2024-11-12,12.86,12.87,12.8,12.835,217231.0
2024-11-13,12.87,12.875,12.825,12.85,208388.0
2024-11-14,12.87,12.93,12.86,12.905,340926.0
2024-11-15,12.87,12.91,12.815,12.835,235827.0
2024-11-18,12.85,12.875,12.815,12.835,271341.0
2024-11-19,12.78,12.86,12.71,12.86,333597.0
2024-11-20,12.875,12.875,12.805,12.85,297921.0
2024-11-21,12.85,13.005,12.835,12.97,297825.0
2024-11-22,13.0,13.025,12.965,13.005,273814.0
2024-11-25,13.04,13.085,13.005,13.015,383374.0
2024-11-26,13.0,13.06,12.97,13.05,546038.0
2024-11-27,13.06,13.105,13.04,13.105,372813.0
2024-11-28,13.14,13.14,13.1,13.11,273323.0
2024-11-29,13.11,13.145,13.105,13.14,521021.0
2024-12-02,13.145,13.18,13.095,13.14,360900.0
2024-12-03,13.14,13.165,13.07,13.085,304630.0
2024-12-04,13.14,13.18,13.085,13.11,355454.0
2024-12-05,13.07,13.145,13.03,13.13,308276.0
2024-12-06,13.145,13.19,13.13,13.165,324284.0
2024-12-09,13.175,13.19,13.13,13.145,302101.0
2024-12-10,13.165,13.175,13.13,13.145,280201.0
2024-12-11,13.14,13.2,13.14,13.175,263767.0
2024-12-12,13.2,13.2,13.095,13.12,377979.0
2024-12-13,13.14,13.165,13.075,13.105,185028.0
2024-12-16,13.11,13.14,13.06,13.105,301531.0
2024-12-17,13.07,13.095,13.04,13.075,278419.0
2024-12-18,13.06,13.075,12.81,12.855,496739.0
2024-12-19,12.875,12.935,12.82,12.83,393443.0
2024-12-20,12.775,12.96,12.715,12.9,336530.0
2024-12-23,12.9,12.96,12.855,12.96,220870.0
2024-12-24,12.98,12.995,12.945,12.99,189161.0
2024-12-27,13.015,13.05,12.97,13.025,294250.0
2024-12-30,13.005,13.025,12.89,12.97,508421.0
2024-12-31,13.025,13.05,12.98,12.995,257066.0
2025-01-02,13.03,13.075,12.925,12.97,328847.0
2025-01-03,13.015,13.06,12.98,13.06,205395.0
2025-01-06,13.14,13.14,12.995,13.015,435456.0
2025-01-07,13.06,13.105,12.98,12.99,351498.0
2025-01-08,12.99,13.07,12.95,13.07,316207.0
2025-01-09,13.06,13.085,13.05,13.075,181483.0
2025-01-10,13.04,13.07,12.845,12.88,848847.0
2025-01-13,12.775,12.835,12.765,12.81,293042.0
2025-01-14,12.82,12.865,12.775,12.825,432736.0
2025-01-15,12.945,12.995,12.925,12.98,264696.0
2025-01-16,12.98,13.07,12.97,13.06,228013.0
2025-01-17,13.13,13.155,13.105,13.14,481396.0
2025-01-20,13.085,13.18,13.085,13.115,383065.0
2025-01-21,13.175,13.21,13.14,13.195,207055.0
2025-01-22,13.24,13.245,13.14,13.155,397312.0
2025-01-23,13.175,13.22,13.165,13.21,198876.0
2025-01-24,13.21,13.245,13.185,13.24,284386.0
2025-01-27,13.21,13.275,13.21,13.265,298046.0
2025-01-28,13.29,13.29,13.23,13.29,323330.0
2025-01-29,13.31,13.335,13.255,13.29,428227.0
2025-01-30,13.335,13.41,13.315,13.38,579671.0
2025-01-31,13.345,13.4,13.28,13.3,437584.0
2025-02-03,12.19,13.1,12.06,13.045,1204479.0
2025-02-04,13.11,13.12,12.945,12.945,646545.0
2025-02-05,12.91,13.025,12.91,13.02,318461.0
2025-02-06,13.02,13.1,13.02,13.09,440675.0
2025-02-07,13.09,13.1,13.025,13.075,309307.0
2025-02-10,13.17,13.18,13.045,13.065,436356.0
2025-02-11,13.045,13.065,12.975,13.055,353142.0
2025-02-12,13.0,13.065,12.98,13.055,441178.0
2025-02-13,13.09,13.09,12.98,13.045,367989.0
2025-02-14,13.045,13.09,13.035,13.045,277408.0
2025-02-18,13.09,13.145,13.055,13.125,386019.0
2025-02-19,13.09,13.125,13.02,13.11,464768.0
2025-02-20,13.12,13.165,13.07,13.08,204844.0
2025-02-21,13.09,13.1,12.98,12.99,456119.0
2025-02-24,13.025,13.045,12.945,12.975,418805.0
2025-02-25,13.025,13.125,12.99,13.08,375483.0
2025-02-26,13.135,13.165,13.035,13.11,605906.0
2025-02-27,13.165,13.165,12.98,12.99,528856.0
2025-02-28,13.045,13.155,12.97,13.155,380146.0
2025-03-03,13.19,13.2,12.98,13.055,358295.0
2025-03-04,12.925,12.925,12.635,12.715,676928.0
2025-03-05,12.745,12.79,12.66,12.78,456350.0
2025-03-06,12.69,12.73,12.545,12.58,574378.0
2025-03-07,12.535,12.68,12.485,12.65,413715.0
2025-03-10,12.54,12.635,12.425,12.515,465010.0
2025-03-11,12.48,12.495,12.285,12.33,536527.0
2025-03-12,12.385,12.45,12.315,12.415,398878.0
2025-03-13,12.43,12.43,12.23,12.25,396850.0
2025-03-14,12.25,12.47,12.24,12.46,282235.0
2025-03-17,12.47,12.59,12.46,12.59,263115.0
2025-03-18,12.595,12.595,12.515,12.57,352635.0
2025-03-19,12.58,12.74,12.58,12.725,240177.0
2025-03-20,12.68,12.745,12.64,12.695,253418.0
2025-03-21,12.65,12.69,12.59,12.68,214679.0
2025-03-24,12.725,12.86,12.715,12.86,403946.0
2025-03-25,12.86,12.945,12.86,12.9,313438.0
2025-03-26,12.925,12.96,12.815,12.85,302611.0
2025-03-27,12.835,12.835,12.76,12.8,274264.0
2025-03-28,12.78,12.79,12.585,12.595,541952.0
2025-03-31,12.565,12.735,12.5,12.695,311706.0
2025-04-01,12.64,12.76,12.585,12.75,179895.0
2025-04-02,12.62,12.87,12.605,12.87,302380.0
2025-04-03,12.485,12.74,12.485,12.55,753638.0
2025-04-04,12.38,12.53,11.94,12.075,1142722.0
2025-04-07,11.65,12.105,11.56,11.8,1021448.0
2025-04-08,12.16,12.19,11.625,11.705,731342.0
2025-04-09,11.615,12.27,11.495,12.235,1043833.0
2025-04-10,12.195,12.235,11.67,11.81,795024.0
2025-04-11,11.82,12.04,11.745,12.02,330040.0
2025-04-14,12.25,12.28,12.085,12.215,340094.0
2025-04-15,12.235,12.345,12.225,12.29,354351.0
2025-04-16,12.29,12.315,12.14,12.245,483829.0
2025-04-17,12.26,12.345,12.235,12.3,361658.0
2025-04-21,12.26,12.27,12.125,12.205,329610.0
2025-04-22,12.28,12.435,12.28,12.435,317824.0
2025-04-23,12.67,12.68,12.52,12.55,436935.0
2025-04-24,12.585,12.67,12.53,12.67,264923.0
2025-04-25,12.66,12.685,12.615,12.685,202563.0
2025-04-28,12.705,12.76,12.695,12.735,409547.0
2025-04-29,12.715,12.825,12.715,12.825,284309.0
2025-04-30,12.795,12.87,12.68,12.87,277299.0
2025-05-01,12.87,12.915,12.805,12.885,171306.0
2025-05-02,12.935,12.995,12.915,12.99,279065.0
2025-05-05,12.96,13.02,12.925,12.96,206349.0
2025-05-06,12.915,12.965,12.885,12.915,178205.0
2025-05-07,12.96,13.01,12.925,13.01,194804.0
2025-05-08,13.01,13.12,12.97,13.085,331302.0
2025-05-09,13.11,13.12,13.055,13.075,245437.0
2025-05-12,13.245,13.27,13.195,13.215,427954.0
2025-05-13,13.28,13.29,13.215,13.26,541420.0
2025-05-14,13.29,13.335,13.26,13.325,259119.0
2025-05-15,13.335,13.42,13.335,13.41,452610.0
2025-05-16,13.43,13.46,13.4,13.45,186948.0
2025-05-20,13.475,13.495,13.42,13.45,360331.0
2025-05-21,13.43,13.43,13.3,13.325,332469.0
2025-05-22,13.325,13.43,13.325,13.4,235948.0
2025-05-23,13.365,13.43,13.31,13.395,312778.0
2025-05-26,13.495,13.495,13.42,13.46,270167.0
2025-05-27,13.495,13.56,13.47,13.55,364110.0
2025-05-28,13.57,13.61,13.56,13.58,450786.0
2025-05-29,13.655,13.655,13.475,13.54,727915.0
2025-05-30,13.555,13.575,13.5,13.52,322634.0
2025-06-02,13.54,13.565,13.46,13.555,249434.0
2025-06-03,13.555,13.615,13.545,13.585,244229.0
2025-06-04,13.565,13.605,13.53,13.545,188248.0
2025-06-05,13.585,13.595,13.51,13.555,244286.0
2025-06-06,13.575,13.67,13.565,13.64,234120.0
2025-06-09,13.66,13.67,13.585,13.625,237201.0
2025-06-10,13.66,13.66,13.615,13.64,189965.0
2025-06-11,13.66,13.67,13.595,13.595,286876.0
2025-06-12,13.625,13.63,13.54,13.625,206745.0
2025-06-13,13.575,13.585,13.5,13.51,475184.0
2025-06-16,13.53,13.64,13.52,13.585,371526.0
2025-06-17,13.595,13.595,13.51,13.555,357526.0
2025-06-18,13.575,13.65,13.555,13.625,263537.0
2025-06-19,13.64,13.65,13.555,13.595,186843.0
2025-06-20,13.67,13.68,13.595,13.625,525309.0
2025-06-23,13.625,13.68,13.575,13.68,432931.0
2025-06-24,13.72,13.81,13.7,13.805,340043.0
2025-06-25,13.83,13.83,13.725,13.755,370948.0
2025-06-26,13.775,13.85,13.755,13.84,358005.0
2025-06-27,13.86,13.945,13.85,13.895,696356.0
2025-06-30,13.98,13.98,13.885,13.95,252403.0
2025-07-02,13.96,13.98,13.9,13.96,363387.0
2025-07-03,13.97,14.055,13.96,14.035,684293.0
2025-07-04,14.055,14.055,14.025,14.035,175634.0
2025-07-07,14.065,14.095,13.98,14.0,338394.0
2025-07-08,14.0,14.015,13.96,13.99,328427.0
2025-07-09,14.035,14.055,14.0,14.015,303705.0
2025-07-10,14.085,14.115,14.0,14.085,317480.0
2025-07-11,14.035,14.055,13.99,14.025,342734.0
2025-07-14,14.0,14.065,13.98,14.045,250142.0
2025-07-15,14.085,14.095,13.99,14.0,452367.0
2025-07-16,14.035,14.085,13.96,14.085,650680.0
2025-07-17,14.095,14.21,14.055,14.19,372916.0
2025-07-18,14.22,14.22,14.16,14.17,247828.0
2025-07-21,14.17,14.19,14.14,14.14,269404.0
2025-07-22,14.18,14.19,14.12,14.16,252016.0
2025-07-23,14.19,14.235,14.18,14.22,172299.0
2025-07-24,14.245,14.245,14.2,14.21,293328.0
2025-07-25,14.255,14.265,14.18,14.245,383069.0
2025-07-28,14.285,14.305,14.19,14.21,551392.0
2025-07-29,14.245,14.275,14.15,14.18,457752.0
2025-07-30,14.18,14.24,14.12,14.15,552481.0
2025-07-31,14.165,14.175,14.07,14.11,372123.0
2025-08-01,13.935,14.02,13.895,14.0,453860.0
2025-08-05,14.09,14.185,14.07,14.145,369283.0
2025-08-06,14.175,14.215,14.145,14.195,189678.0
2025-08-07,14.265,14.265,14.07,14.1,321120.0
2025-08-08,14.155,14.175,14.085,14.1,244364.0
2025-08-11,14.1,14.165,14.09,14.125,284785.0
2025-08-12,14.135,14.235,14.125,14.215,285753.0
2025-08-13,14.265,14.31,14.245,14.3,267028.0
2025-08-14,14.255,14.33,14.255,14.33,212327.0
2025-08-15,14.35,14.36,14.32,14.33,187770.0
2025-08-18,14.35,14.35,14.29,14.31,232492.0
2025-08-19,14.31,14.35,14.29,14.31,219832.0
2025-08-20,14.33,14.34,14.29,14.32,303510.0
2025-08-21,14.33,14.34,14.28,14.33,290178.0
2025-08-22,14.33,14.445,14.32,14.425,783385.0
2025-08-25,14.425,14.425,14.33,14.34,492289.0
2025-08-26,14.38,14.495,14.36,14.495,372789.0
2025-08-27,14.515,14.69,14.505,14.64,604445.0
2025-08-28,14.76,14.77,14.57,14.62,458817.0
2025-08-29,14.675,14.705,14.585,14.675,266252.0
2025-09-02,14.595,14.685,14.555,14.685,659730.0
2025-09-03,14.725,14.735,14.685,14.735,287668.0
2025-09-04,14.765,14.82,14.755,14.81,306556.0
2025-09-05,14.82,14.87,14.745,14.8,418370.0
2025-09-08,14.8,14.81,14.755,14.81,313460.0
2025-09-09,14.79,14.88,14.78,14.84,339148.0
2025-09-10,14.85,14.91,14.85,14.9,390980.0
2025-09-11,14.92,15.0,14.9,14.99,251225.0
2025-09-12,14.99,15.0,14.93,14.95,282298.0
2025-09-15,14.98,15.0,14.92,14.98,374130.0
2025-09-16,15.0,15.0,14.95,14.99,187567.0
2025-09-17,14.99,15.045,14.97,15.01,309140.0
2025-09-18,15.015,15.075,15.01,15.035,204422.0
2025-09-19,15.095,15.155,15.055,15.125,249096.0
2025-09-22,15.125,15.205,15.115,15.195,364419.0
2025-09-23,15.205,15.235,15.155,15.155,367873.0
2025-09-24,15.175,15.185,15.095,15.105,335433.0
2025-09-25,15.075,15.095,15.015,15.075,434628.0
2025-09-26,15.115,15.135,15.095,15.125,604559.0
2025-09-29,15.19,15.23,15.12,15.16,412380.0
2025-09-30,15.17,15.22,15.08,15.17,209087.0
2025-10-01,15.16,15.23,15.1,15.21,277222.0
2025-10-02,15.21,15.24,15.14,15.2,180961.0
2025-10-03,15.2,15.28,15.2,15.265,366186.0
2025-10-06,15.305,15.325,15.19,15.265,312631.0
2025-10-07,15.285,15.325,15.22,15.24,208805.0
2025-10-08,15.265,15.285,15.16,15.17,347660.0
2025-10-09,15.21,15.24,15.16,15.19,167998.0
2025-10-10,15.22,15.265,15.04,15.05,686024.0
2025-10-14,15.08,15.285,15.05,15.275,496785.0
2025-10-15,15.285,15.395,15.275,15.345,318205.0
2025-10-16,15.345,15.355,15.13,15.18,471972.0
2025-10-17,15.12,15.19,15.11,15.17,162900.0
2025-10-20,15.25,15.285,15.19,15.265,229616.0
2025-10-21,15.285,15.305,15.26,15.285,210047.0
2025-10-22,15.295,15.295,15.24,15.275,252082.0
2025-10-23,15.315,15.365,15.285,15.345,192428.0
2025-10-24,15.365,15.435,15.345,15.415,323646.0
2025-10-27,15.415,15.525,15.405,15.525,540153.0
2025-10-28,15.545,15.585,15.525,15.565,316430.0
2025-10-29,15.595,15.605,15.39,15.425,540630.0
2025-10-30,15.445,15.47,15.375,15.405,445655.0
2025-10-31,15.49,15.49,15.35,15.48,313766.0
2025-11-03,15.47,15.56,15.44,15.48,375682.0
2025-11-04,15.46,15.535,15.42,15.45,245740.0
2025-11-05,15.49,15.53,15.46,15.5,184573.0
2025-11-06,15.53,15.56,15.43,15.51,201757.0
2025-11-07,15.45,15.52,15.36,15.52,251936.0
2025-11-10,15.57,15.6,15.53,15.6,332175.0
2025-11-11,15.61,15.67,15.61,15.63,297637.0
2025-11-12,15.66,15.77,15.66,15.77,369393.0
2025-11-13,15.78,15.79,15.525,15.58,534501.0
2025-11-14,15.46,15.58,15.44,15.58,315695.0
2025-11-17,15.58,15.63,15.49,15.56,251925.0
2025-11-18,15.49,15.59,15.41,15.57,246778.0
2025-11-19,15.57,15.58,15.51,15.58,219697.0
2025-11-20,15.66,15.7,15.52,15.55,307158.0
2025-11-21,15.6,15.715,15.56,15.7,289289.0
2025-11-24,15.75,15.79,15.67,15.79,328275.0
2025-11-25,15.8,15.91,15.79,15.91,228234.0
2025-11-26,15.95,15.97,15.93,15.97,292812.0