Date,Open,High,Low,Close,Volume
2022-10-25,7.345,7.35,7.32,7.33,8042.0
2022-10-26,7.185,7.395,7.185,7.215,5382.0
2022-10-27,7.23,7.23,7.035,7.035,7651.0
2022-10-28,7.18,7.335,7.13,7.285,4876.0
2022-10-31,7.33,7.33,7.18,7.235,3203.0
2022-11-01,7.345,7.345,7.14,7.14,2901.0
2022-11-02,7.205,7.23,6.885,6.9,10878.0
2022-11-03,6.62,6.76,6.62,6.64,32454.0
2022-11-04,6.905,6.905,6.655,6.775,50986.0
2022-11-07,6.89,6.975,6.835,6.86,42915.0
2022-11-08,7.12,7.155,7.0,7.08,26353.0
2022-11-09,7.025,7.025,6.885,6.89,14385.0
2022-11-10,7.285,7.495,7.285,7.495,15142.0
2022-11-11,7.6,7.63,7.5,7.63,12445.0
2022-11-14,7.68,7.7,7.56,7.6,12227.0
2022-11-15,7.79,7.84,7.645,7.725,35837.0
2022-11-16,7.81,7.81,7.53,7.56,7660.0
2022-11-17,7.495,7.575,7.45,7.51,42943.0
2022-11-18,7.615,7.69,7.46,7.53,12610.0
2022-11-21,7.56,7.565,7.42,7.435,52394.0
2022-11-22,7.575,7.615,7.435,7.615,3943.0
2022-11-23,7.65,7.75,7.65,7.725,29578.0
2022-11-24,7.825,7.825,7.79,7.795,10795.0
2022-11-25,7.775,7.78,7.69,7.715,19056.0
2022-11-28,7.655,7.66,7.495,7.525,83366.0
2022-11-29,7.55,7.55,7.425,7.47,18066.0
2022-11-30,7.38,7.875,7.38,7.84,30992.0
2022-12-01,7.925,7.95,7.83,7.91,19556.0
2022-12-02,7.79,7.845,7.76,7.825,15675.0
2022-12-05,7.805,7.805,7.635,7.65,24562.0
2022-12-06,7.635,7.635,7.42,7.445,30380.0
2022-12-07,7.445,7.46,7.39,7.44,26299.0
2022-12-08,7.505,7.58,7.435,7.555,8386.0
2022-12-09,7.525,7.62,7.525,7.585,7436.0
2022-12-12,7.57,7.67,7.55,7.65,7577.0
2022-12-13,7.95,8.05,7.735,7.81,60795.0
2022-12-14,7.89,7.895,7.67,7.735,10075.0
2022-12-15,7.62,7.62,7.345,7.41,41318.0
2022-12-16,7.405,7.405,7.235,7.3,7629.0
2022-12-19,7.315,7.315,7.13,7.13,20807.0
2022-12-20,7.15,7.23,7.145,7.215,7808.0
2022-12-21,7.26,7.445,7.25,7.345,19723.0
2022-12-22,7.31,7.315,6.99,7.09,24765.0
2022-12-23,7.13,7.145,7.055,7.13,7527.0
2022-12-28,7.125,7.22,6.96,6.97,31816.0
2022-12-29,7.075,7.185,7.075,7.185,2276.0
2022-12-30,7.15,7.15,7.075,7.075,2348.0
2023-01-03,7.31,7.325,7.125,7.18,19612.0
2023-01-04,7.325,7.325,7.185,7.265,9012.0
2023-01-05,7.23,7.23,7.105,7.105,19002.0
2023-01-06,7.245,7.39,7.1,7.36,12437.0
2023-01-09,7.48,7.62,7.435,7.445,13801.0
2023-01-10,7.45,7.485,7.405,7.465,4937.0
2023-01-11,7.59,7.59,7.485,7.565,12272.0
2023-01-12,7.655,7.7,7.515,7.665,17779.0
2023-01-13,7.7,7.7,7.59,7.7,8148.0
2023-01-16,7.715,7.955,7.7,7.95,17372.0
2023-01-17,7.795,7.795,7.685,7.715,27083.0
2023-01-18,7.775,7.78,7.565,7.59,22714.0
2023-01-19,7.56,7.56,7.47,7.5,10848.0
2023-01-20,7.56,7.72,7.545,7.72,15871.0
2023-01-23,7.685,8.0,7.685,7.97,53137.0
2023-01-24,7.97,8.24,7.905,7.905,26612.0
2023-01-25,7.905,7.95,7.735,7.92,41509.0
2023-01-26,8.02,8.065,7.925,8.05,26046.0
2023-01-27,8.03,8.155,8.005,8.105,31908.0
2023-01-30,8.1,8.1,7.93,7.93,10376.0
2023-01-31,7.93,8.055,7.915,8.055,3299.0
2023-02-01,8.1,8.32,8.055,8.27,18229.0
2023-02-02,8.665,8.665,8.395,8.53,96085.0
2023-02-03,8.405,8.575,8.35,8.425,26032.0
2023-02-06,8.41,8.41,8.27,8.285,39274.0
2023-02-07,8.285,8.5,8.255,8.5,27809.0
2023-02-08,8.52,8.53,8.365,8.365,16929.0
2023-02-09,8.5,8.5,8.27,8.33,18503.0
2023-02-10,8.285,8.285,8.195,8.24,15769.0
2023-02-13,8.345,8.41,8.255,8.39,17442.0
2023-02-14,8.33,8.485,8.315,8.47,7652.0
2023-02-15,8.47,8.49,8.32,8.49,17658.0
2023-02-16,8.455,8.47,8.335,8.365,40438.0
2023-02-17,8.36,8.36,8.16,8.22,20638.0
2023-02-21,8.22,8.22,8.02,8.02,32677.0
2023-02-22,8.01,8.01,7.905,7.95,92856.0
2023-02-23,8.035,8.13,7.98,8.1,14016.0
2023-02-24,8.02,8.025,7.875,7.93,25551.0
2023-02-27,8.01,8.045,7.965,7.97,3159.0
2023-02-28,8.01,8.07,7.955,8.0,4359.0
2023-03-01,7.925,8.0,7.905,7.92,9838.0
2023-03-02,7.905,8.06,7.905,8.055,11298.0
2023-03-03,8.12,8.27,8.105,8.27,18031.0
2023-03-06,8.355,8.39,8.285,8.285,24010.0
2023-03-07,8.285,8.325,8.165,8.165,5847.0
2023-03-08,8.205,8.285,8.175,8.285,7080.0
2023-03-09,8.325,8.39,8.115,8.12,15698.0
2023-03-10,8.145,8.145,7.905,7.91,15168.0
2023-03-13,7.965,8.03,7.89,7.955,5546.0
2023-03-14,8.07,8.21,8.07,8.075,14650.0
2023-03-15,8.18,8.18,8.025,8.115,7566.0
2023-03-16,8.175,8.46,8.175,8.46,1545.0
2023-03-17,8.49,8.54,8.39,8.435,4537.0
2023-03-20,8.495,8.51,8.36,8.51,45776.0
2023-03-21,8.6,8.645,8.505,8.63,8290.0
2023-03-22,8.63,8.785,8.545,8.545,43673.0
2023-03-23,8.63,8.78,8.57,8.66,19164.0
2023-03-24,8.66,8.735,8.635,8.735,15075.0
2023-03-27,8.71,8.815,8.68,8.72,12474.0
2023-03-28,8.705,8.705,8.575,8.6,9000.0
2023-03-29,8.665,8.845,8.665,8.81,4124.0
2023-03-30,8.965,8.965,8.85,8.895,15039.0
2023-03-31,8.95,8.995,8.905,8.99,6848.0
2023-04-03,9.035,9.04,8.91,8.955,6377.0
2023-04-04,8.925,9.01,8.905,8.905,8548.0
2023-04-05,8.905,8.905,8.79,8.845,4607.0
2023-04-06,8.86,8.905,8.74,8.89,10339.0
2023-04-10,8.895,8.95,8.82,8.94,13570.0
2023-04-11,8.99,8.99,8.88,8.895,6483.0
2023-04-12,8.94,8.965,8.83,8.83,11930.0
2023-04-13,8.955,8.995,8.815,8.98,6494.0
2023-04-14,9.01,9.025,8.89,8.89,1996.0
2023-04-17,9.025,9.035,8.875,8.92,1513.0
2023-04-18,8.94,8.94,8.905,8.935,7641.0
2023-04-19,8.94,8.95,8.845,8.88,3005.0
2023-04-20,8.88,8.89,8.805,8.805,5995.0
2023-04-21,8.79,8.845,8.775,8.82,7104.0
2023-04-24,8.86,8.86,8.73,8.79,66283.0
2023-04-25,8.79,8.79,8.535,8.555,14416.0
2023-04-26,8.68,8.7,8.555,8.59,21478.0
2023-04-27,8.715,8.8,8.63,8.79,4530.0
2023-04-28,8.83,8.91,8.785,8.91,25891.0
2023-05-01,8.95,8.95,8.88,8.91,47788.0
2023-05-02,8.895,8.895,8.745,8.79,8528.0
2023-05-03,8.775,8.775,8.63,8.75,10734.0
2023-05-04,8.67,8.67,8.53,8.53,8392.0
2023-05-05,8.645,8.8,8.555,8.785,11376.0
2023-05-08,8.7,8.82,8.63,8.805,24716.0
2023-05-09,8.79,8.805,8.77,8.785,6624.0
2023-05-10,8.805,8.93,8.805,8.91,14803.0
2023-05-11,8.95,8.95,8.86,8.89,3822.0
2023-05-12,8.95,8.95,8.82,8.865,4782.0
2023-05-15,8.905,9.025,8.875,9.025,13464.0
2023-05-16,9.08,9.09,9.02,9.02,14237.0
2023-05-17,9.05,9.245,9.05,9.24,10000.0
2023-05-18,9.3,9.455,9.3,9.43,11151.0
2023-05-19,9.515,9.515,9.415,9.445,7429.0
2023-05-23,9.445,9.475,9.325,9.355,31702.0
2023-05-24,9.325,9.325,9.195,9.28,15027.0
2023-05-25,9.445,9.695,9.445,9.65,38123.0
2023-05-26,9.735,9.995,9.71,9.995,22850.0
2023-05-29,10.055,10.305,10.055,10.305,11317.0
2023-05-30,10.18,10.195,10.01,10.01,13745.0
2023-05-31,10.01,10.01,9.89,9.935,18142.0
2023-06-01,9.91,10.035,9.865,9.99,6565.0
2023-06-02,9.95,10.135,9.945,10.04,9981.0
2023-06-05,10.04,10.105,10.005,10.04,5492.0
2023-06-06,10.04,10.05,10.005,10.05,2350.0
2023-06-07,10.15,10.16,9.825,9.845,5412.0
2023-06-08,9.81,9.975,9.765,9.935,8385.0
2023-06-09,9.95,10.12,9.95,10.025,64177.0
2023-06-12,10.09,10.255,10.09,10.255,11294.0
2023-06-13,10.41,10.41,10.25,10.32,11877.0
2023-06-14,10.29,10.42,10.29,10.42,19692.0
2023-06-15,10.41,10.57,10.375,10.55,12030.0
2023-06-16,10.655,10.655,10.465,10.465,9446.0
2023-06-19,10.375,10.48,10.365,10.405,5251.0
2023-06-20,10.395,10.42,10.29,10.375,7289.0
2023-06-21,10.29,10.335,10.12,10.19,17518.0
2023-06-22,10.135,10.21,10.135,10.205,9701.0
2023-06-23,10.195,10.195,10.04,10.095,18156.0
2023-06-26,10.105,10.18,9.99,9.995,12111.0
2023-06-27,10.095,10.225,10.02,10.205,28560.0
2023-06-28,10.175,10.25,10.125,10.175,8318.0
2023-06-29,10.265,10.265,10.155,10.225,3483.0
2023-06-30,10.335,10.42,10.285,10.385,9216.0
2023-07-04,10.42,10.425,10.34,10.41,8022.0
2023-07-05,10.385,10.395,10.315,10.34,11829.0
2023-07-06,10.27,10.27,10.125,10.255,33718.0
2023-07-07,10.34,10.355,10.215,10.215,12411.0
2023-07-10,10.155,10.34,10.145,10.34,10496.0
2023-07-11,10.34,10.42,10.315,10.365,7990.0
2023-07-12,10.465,10.575,10.465,10.525,15486.0
2023-07-13,10.66,10.725,10.62,10.725,24414.0
2023-07-14,10.735,10.79,10.68,10.695,11374.0
2023-07-17,10.72,10.835,10.68,10.82,17547.0
2023-07-18,10.88,10.89,10.72,10.88,10100.0
2023-07-19,10.985,10.985,10.845,10.875,20893.0
2023-07-20,10.865,10.865,10.605,10.635,19613.0
2023-07-21,10.625,10.745,10.625,10.675,18750.0
2023-07-24,10.635,10.705,10.62,10.635,13152.0
2023-07-25,10.64,10.81,10.64,10.75,6392.0
2023-07-26,10.75,10.75,10.625,10.68,17865.0
2023-07-27,10.735,10.96,10.71,10.725,13657.0
2023-07-28,10.92,10.92,10.82,10.875,22861.0
2023-07-31,10.905,10.91,10.825,10.88,12937.0
2023-08-01,10.84,10.92,10.84,10.91,16774.0
2023-08-02,10.73,10.85,10.555,10.6,15154.0
2023-08-03,10.555,10.645,10.515,10.605,14598.0
2023-08-04,10.605,10.605,10.365,10.375,16550.0
2023-08-08,10.395,10.395,10.25,10.34,21391.0
2023-08-09,10.45,10.46,10.17,10.215,23264.0
2023-08-10,10.32,10.435,10.17,10.225,10925.0
2023-08-11,10.145,10.195,10.1,10.13,31593.0
2023-08-14,10.115,10.365,10.085,10.295,22055.0
2023-08-15,10.295,10.335,10.2,10.2,18768.0
2023-08-16,10.14,10.255,10.07,10.07,20323.0
2023-08-17,10.14,10.14,9.975,9.99,33098.0
2023-08-18,9.82,9.945,9.765,9.935,47824.0
2023-08-21,10.045,10.18,9.975,10.165,16467.0
2023-08-22,10.215,10.28,10.11,10.125,9747.0
2023-08-23,10.24,10.335,10.24,10.32,5437.0
2023-08-24,10.435,10.435,10.055,10.075,8269.0
2023-08-25,10.14,10.21,10.02,10.18,27582.0
2023-08-28,10.28,10.28,10.17,10.28,5120.0
2023-08-29,10.49,10.545,10.475,10.535,16119.0
2023-08-30,10.54,10.605,10.52,10.595,7646.0
2023-08-31,10.67,10.705,10.67,10.67,1110.0
2023-09-01,10.7,10.7,10.65,10.675,4110.0
2023-09-05,10.715,10.77,10.615,10.7,2251.0
2023-09-06,10.7,10.74,10.63,10.65,4025.0
2023-09-07,10.615,10.615,10.485,10.615,18133.0
2023-09-08,10.63,10.66,10.595,10.595,8928.0
2023-09-11,10.74,10.74,10.54,10.65,56007.0
2023-09-12,10.63,10.63,10.425,10.43,96234.0
2023-09-13,10.43,10.535,10.43,10.485,12153.0
2023-09-14,10.56,10.595,10.505,10.59,98478.0
2023-09-15,10.59,10.595,10.32,10.33,30622.0
2023-09-18,10.245,10.41,10.245,10.355,11653.0
2023-09-19,10.385,10.385,10.29,10.355,27674.0
2023-09-20,10.4,10.45,10.25,10.26,13982.0
2023-09-21,10.12,10.12,9.97,9.97,13225.0
2023-09-22,10.12,10.12,10.01,10.01,6616.0
2023-09-25,9.92,10.22,9.92,10.045,51742.0
2023-09-26,9.99,9.99,9.81,9.825,23963.0
2023-09-27,9.975,9.975,9.785,9.915,6669.0
2023-09-28,9.93,10.05,9.715,9.995,31844.0
2023-09-29,10.05,10.15,10.01,10.01,42735.0
2023-10-02,10.055,10.145,10.03,10.08,18221.0
2023-10-03,10.07,10.105,9.875,10.08,12178.0
2023-10-04,10.01,10.095,9.96,10.025,5260.0
2023-10-05,10.08,10.105,9.96,10.055,6406.0
2023-10-06,10.04,10.35,9.995,10.305,10184.0
2023-10-10,10.405,10.5,10.365,10.405,10057.0
2023-10-11,10.485,10.495,10.39,10.47,4805.0
2023-10-12,10.515,10.595,10.46,10.475,12249.0
2023-10-13,10.51,10.525,10.265,10.305,1922.0
2023-10-16,10.39,10.46,10.35,10.46,4659.0
2023-10-17,10.325,10.44,10.24,10.415,6061.0
2023-10-18,10.35,10.39,10.245,10.28,846.0
2023-10-19,10.32,10.34,10.175,10.175,9018.0
2023-10-20,10.175,10.175,9.955,9.975,10447.0
2023-10-23,9.935,10.055,9.835,10.04,8505.0
2023-10-24,9.985,10.07,9.945,10.07,2962.0
2023-10-25,9.995,9.995,9.705,9.73,20891.0
2023-10-26,9.76,9.825,9.51,9.555,42948.0
2023-10-27,9.65,9.7,9.58,9.625,12008.0
2023-10-30,9.65,9.81,9.65,9.765,22270.0
2023-10-31,9.755,9.885,9.69,9.87,89457.0
2023-11-01,9.925,10.115,9.925,10.115,21349.0
2023-11-02,10.195,10.295,10.19,10.28,37772.0
2023-11-03,10.32,10.505,10.32,10.495,7915.0
2023-11-06,10.51,10.525,10.43,10.525,23969.0
2023-11-07,10.545,10.68,10.545,10.67,13408.0
2023-11-08,10.725,10.735,10.645,10.735,17198.0
2023-11-09,10.76,10.815,10.68,10.745,25309.0
2023-11-10,10.75,10.95,10.75,10.95,5395.0
2023-11-13,10.97,10.97,10.89,10.95,2238.0
2023-11-14,11.145,11.21,11.08,11.185,28143.0
2023-11-15,11.215,11.215,11.105,11.145,16007.0
2023-11-16,11.115,11.13,11.08,11.12,13253.0
2023-11-17,11.175,11.185,11.05,11.155,12100.0
2023-11-20,11.095,11.34,11.09,11.33,32466.0
2023-11-21,11.255,11.28,11.175,11.215,3410.0
2023-11-22,11.32,11.355,11.265,11.265,14029.0
2023-11-23,11.265,11.465,11.255,11.465,4061.0
2023-11-24,11.315,11.475,11.225,11.475,13765.0
2023-11-27,11.33,11.33,11.2,11.25,27727.0
2023-11-28,11.24,11.25,11.15,11.24,18813.0
2023-11-29,11.43,11.43,11.33,11.33,49306.0
2023-11-30,11.345,11.41,11.21,11.275,2179.0
2023-12-01,11.29,11.385,11.25,11.37,4553.0
2023-12-04,11.34,11.345,11.085,11.2,9390.0
2023-12-05,11.195,11.225,11.12,11.215,24285.0
2023-12-06,11.265,11.305,11.15,11.15,12234.0
2023-12-07,11.17,11.345,11.17,11.34,4324.0
2023-12-08,11.345,11.445,11.305,11.445,19031.0
2023-12-11,11.435,11.645,11.435,11.63,47405.0
2023-12-12,11.615,11.67,11.555,11.67,15952.0
2023-12-13,11.645,11.79,11.645,11.72,5215.0
2023-12-14,11.79,11.79,11.59,11.665,6281.0
2023-12-15,11.695,11.79,11.695,11.79,25499.0
2023-12-18,11.79,11.915,11.76,11.88,17199.0
2023-12-19,11.905,11.93,11.875,11.93,11026.0
2023-12-20,11.9,11.955,11.71,11.71,43423.0
2023-12-21,11.865,11.955,11.85,11.945,39614.0
2023-12-22,11.995,11.995,11.9,11.915,26342.0
2023-12-27,12.06,12.075,11.945,11.97,13849.0
2023-12-28,12.07,12.07,11.965,11.965,14108.0
2023-12-29,12.03,12.03,11.865,11.92,6808.0
2024-01-02,11.8,11.825,11.53,11.535,22898.0
2024-01-03,11.49,11.515,11.43,11.465,27536.0
2024-01-04,11.455,11.52,11.405,11.405,10196.0
2024-01-05,11.38,11.495,11.38,11.445,18377.0
2024-01-08,11.445,11.785,11.445,11.785,98175.0
2024-01-09,11.735,11.89,11.715,11.85,22792.0
2024-01-10,11.945,11.98,11.85,11.93,7800.0
2024-01-11,12.005,12.095,11.855,12.03,39370.0
2024-01-12,12.06,12.11,12.02,12.06,16964.0
2024-01-15,12.165,12.24,11.815,12.1,25994.0
2024-01-16,12.07,12.185,12.06,12.12,12340.0
2024-01-17,12.12,12.12,11.915,12.085,13819.0
2024-01-18,12.25,12.33,12.185,12.32,46021.0
2024-01-19,12.42,12.68,12.42,12.675,41044.0
2024-01-22,12.805,12.87,12.715,12.73,23660.0
2024-01-23,12.765,12.765,12.66,12.74,21178.0
2024-01-24,12.835,13.065,12.82,12.925,10072.0
2024-01-25,13.085,13.085,12.88,12.925,9180.0
2024-01-26,12.925,12.945,12.82,12.845,19071.0
2024-01-29,12.91,13.02,12.875,12.985,21946.0
2024-01-30,13.065,13.085,12.9,12.925,13649.0
2024-01-31,12.835,12.835,12.565,12.58,23404.0
2024-02-01,12.58,12.785,12.58,12.73,18475.0
2024-02-02,12.895,13.09,12.895,13.06,10884.0
2024-02-05,13.14,13.14,12.95,13.075,11896.0
2024-02-06,13.11,13.11,12.86,12.92,19030.0
2024-02-07,13.05,13.15,13.035,13.135,17559.0
2024-02-08,13.125,13.23,13.125,13.19,27875.0
2024-02-09,13.18,13.42,13.18,13.39,12321.0
2024-02-12,13.415,13.42,13.25,13.255,40867.0
2024-02-13,13.035,13.085,12.795,12.96,22078.0
2024-02-14,13.11,13.215,13.11,13.205,18052.0
2024-02-15,13.275,13.29,13.15,13.19,25966.0
2024-02-16,13.275,13.28,13.025,13.025,13869.0
2024-02-20,12.985,12.995,12.645,12.805,53664.0
2024-02-21,12.695,12.705,12.525,12.655,26736.0
2024-02-22,13.11,13.275,13.11,13.23,30354.0
2024-02-23,13.365,13.37,13.18,13.255,8374.0
2024-02-26,13.275,13.39,13.275,13.33,21894.0
2024-02-27,13.33,13.33,13.25,13.305,10461.0
2024-02-28,13.34,13.34,13.18,13.23,17248.0
2024-02-29,13.365,13.43,13.275,13.42,18417.0
2024-03-01,13.52,13.695,13.495,13.695,59240.0
2024-03-04,13.77,13.78,13.665,13.765,26070.0
2024-03-05,13.605,13.615,13.24,13.305,29154.0
2024-03-06,13.68,13.695,13.48,13.545,14160.0
2024-03-07,13.605,13.79,13.605,13.765,32851.0
2024-03-08,13.795,13.915,13.545,13.57,24763.0
2024-03-11,13.505,13.505,13.375,13.465,21466.0
2024-03-12,13.58,13.82,13.58,13.82,7173.0
2024-03-13,13.845,13.855,13.665,13.67,14775.0
2024-03-14,13.79,13.79,13.545,13.545,8265.0
2024-03-15,13.545,13.545,13.35,13.365,30014.0
2024-03-18,13.615,13.665,13.52,13.59,45812.0
2024-03-19,13.495,13.59,13.33,13.58,14045.0
2024-03-20,13.705,13.77,13.565,13.77,10490.0
2024-03-21,13.98,14.095,13.94,13.945,22686.0
2024-03-22,13.94,13.97,13.82,13.895,12180.0
2024-03-25,13.87,13.93,13.745,13.895,46539.0
2024-03-26,13.955,14.055,13.88,13.88,13067.0
2024-03-27,14.02,14.02,13.735,13.83,26839.0
2024-03-28,13.865,13.89,13.805,13.845,23385.0
2024-04-01,13.945,14.005,13.82,13.93,13064.0
2024-04-02,13.72,13.805,13.62,13.77,15890.0
2024-04-03,13.76,13.945,13.695,13.87,11632.0
2024-04-04,13.94,14.08,13.555,13.57,26194.0
2024-04-05,13.62,13.83,13.62,13.77,27045.0
2024-04-08,13.89,13.89,13.685,13.795,8572.0
2024-04-09,13.855,13.89,13.67,13.745,12253.0
2024-04-10,13.685,13.72,13.58,13.68,17440.0
2024-04-11,13.68,13.915,13.66,13.915,13669.0
2024-04-12,13.78,13.785,13.535,13.545,12364.0
2024-04-15,13.735,13.735,13.225,13.26,39248.0
2024-04-16,13.35,13.395,13.26,13.345,16462.0
2024-04-17,13.47,13.48,13.065,13.11,14108.0
2024-04-18,13.125,13.15,12.935,12.935,14184.0
2024-04-19,12.925,12.935,12.495,12.575,62392.0
2024-04-22,12.63,12.805,12.55,12.78,16185.0
2024-04-23,12.85,13.04,12.825,12.99,19623.0
2024-04-24,13.065,13.175,12.95,13.05,20806.0
2024-04-25,12.85,12.99,12.725,12.99,18346.0
2024-04-26,13.15,13.31,13.15,13.245,4130.0
2024-04-29,13.335,13.335,13.125,13.175,17429.0
2024-04-30,13.03,13.21,12.92,12.92,28043.0
2024-05-01,12.92,13.005,12.71,12.77,27904.0
2024-05-02,12.795,12.92,12.675,12.87,25717.0
2024-05-03,13.2,13.26,13.125,13.26,14507.0
2024-05-06,13.325,13.445,13.285,13.445,14532.0
2024-05-07,13.505,13.545,13.465,13.49,42780.0
2024-05-08,13.405,13.555,13.405,13.49,4700.0
2024-05-09,13.495,13.495,13.405,13.465,9738.0
2024-05-10,13.515,13.65,13.515,13.555,6672.0
2024-05-13,13.59,13.65,13.53,13.57,14273.0
2024-05-14,13.57,13.715,13.555,13.7,5642.0
2024-05-15,13.715,14.095,13.7,14.055,35246.0
2024-05-16,14.095,14.14,14.02,14.03,12465.0
2024-05-17,14.13,14.13,13.91,13.985,14030.0
2024-05-21,13.995,14.165,13.985,14.145,19896.0
2024-05-22,14.195,14.225,14.06,14.105,26190.0
2024-05-23,14.275,14.35,14.02,14.06,23712.0
2024-05-24,14.03,14.155,13.995,14.105,10101.0
2024-05-27,14.165,14.265,14.165,14.24,25447.0
2024-05-28,14.24,14.24,14.055,14.14,12427.0
2024-05-29,14.105,14.13,14.055,14.08,23039.0
2024-05-30,13.895,13.895,13.405,13.405,39914.0
2024-05-31,13.61,13.61,13.105,13.465,51327.0
2024-06-03,13.66,13.755,13.325,13.525,21401.0
2024-06-04,13.565,13.59,13.465,13.575,7245.0
2024-06-05,13.905,14.035,13.725,14.035,10070.0
2024-06-06,13.985,14.16,13.965,14.0,7244.0
2024-06-07,14.04,14.12,13.925,14.04,16009.0
2024-06-10,14.01,14.185,13.985,14.155,7892.0
2024-06-11,14.24,14.24,14.075,14.24,15034.0
2024-06-12,14.435,14.655,14.435,14.605,26830.0
2024-06-13,14.815,14.815,14.585,14.655,15495.0
2024-06-14,14.615,14.825,14.615,14.8,24206.0
2024-06-17,14.875,15.04,14.755,14.995,20385.0
2024-06-18,15.04,15.115,15.005,15.055,20725.0
2024-06-19,15.14,15.225,15.03,15.09,8177.0
2024-06-20,15.125,15.175,14.935,15.005,39367.0
2024-06-21,15.03,15.045,14.86,14.985,13738.0
2024-06-24,14.9,14.92,14.725,14.75,12549.0
2024-06-25,14.785,14.955,14.775,14.955,25277.0
2024-06-26,14.955,14.97,14.84,14.9,12648.0
2024-06-27,14.935,15.04,14.935,14.97,10656.0
2024-06-28,15.14,15.235,15.015,15.02,17500.0
2024-07-02,15.005,15.22,14.85,15.21,15895.0
2024-07-03,15.23,15.41,15.23,15.34,18007.0
2024-07-04,15.415,15.44,15.315,15.4,21484.0
2024-07-05,15.44,15.52,15.4,15.475,14801.0
2024-07-08,15.535,15.58,15.435,15.5,22968.0
2024-07-09,15.58,15.58,15.355,15.41,20551.0
2024-07-10,15.355,15.58,15.35,15.58,46588.0
2024-07-11,15.555,15.595,15.23,15.27,50265.0
2024-07-12,15.38,15.545,15.23,15.375,23502.0
2024-07-15,15.53,15.605,15.39,15.425,58345.0
2024-07-16,15.545,15.555,15.315,15.4,25362.0
2024-07-17,15.23,15.235,14.745,14.745,80766.0
2024-07-18,14.875,14.925,14.475,14.61,40014.0
2024-07-19,14.55,14.62,14.385,14.395,43410.0
2024-07-22,14.62,14.68,14.455,14.645,38011.0
2024-07-23,14.66,14.715,14.61,14.61,15237.0
2024-07-24,14.525,14.525,13.96,13.985,45566.0
2024-07-25,14.095,14.275,13.725,13.89,67411.0
2024-07-26,14.12,14.19,13.985,14.025,20720.0
2024-07-29,14.19,14.235,14.0,14.025,21535.0
2024-07-30,14.21,14.23,13.665,13.77,34821.0
2024-07-31,14.04,14.36,14.04,14.33,25102.0
2024-08-01,14.385,14.48,13.685,13.84,28614.0
2024-08-02,13.31,13.63,13.205,13.39,119010.0
2024-08-06,13.155,13.345,12.905,13.085,38909.0
2024-08-07,13.43,13.51,12.895,12.92,22887.0
2024-08-08,13.165,13.485,13.025,13.415,14582.0
2024-08-09,13.525,13.63,13.335,13.615,24613.0
2024-08-12,13.715,13.745,13.535,13.605,23499.0
2024-08-13,13.69,13.995,13.69,13.995,20932.0
2024-08-14,14.055,14.15,13.865,14.055,25130.0
2024-08-15,14.245,14.54,14.175,14.515,21312.0
2024-08-16,14.515,14.555,14.33,14.53,32611.0
2024-08-19,14.53,14.73,14.47,14.73,17959.0
2024-08-20,14.815,14.86,14.72,14.775,27721.0
2024-08-21,14.85,14.895,14.72,14.815,12350.0
2024-08-22,14.94,14.94,14.49,14.505,16924.0
2024-08-23,14.73,14.74,14.48,14.66,66167.0
2024-08-26,14.645,14.67,14.395,14.46,23421.0
2024-08-27,14.445,14.55,14.34,14.515,6551.0
2024-08-28,14.525,14.6,14.2,14.325,42892.0
2024-08-29,14.42,14.62,14.295,14.36,27240.0
2024-08-30,14.57,14.57,14.33,14.56,10860.0
2024-09-03,14.465,14.47,13.845,13.905,49680.0
2024-09-04,13.79,14.01,13.78,13.945,26896.0
2024-09-05,13.86,14.01,13.8,13.87,13410.0
2024-09-06,13.93,13.94,13.44,13.5,40726.0
2024-09-09,13.555,13.745,13.53,13.685,13278.0
2024-09-10,13.965,13.965,13.72,13.94,119391.0
2024-09-11,14.095,14.295,13.67,14.28,30111.0
2024-09-12,14.295,14.435,14.235,14.395,15753.0
2024-09-13,14.455,14.535,14.395,14.48,17973.0
2024-09-16,14.505,14.515,14.36,14.48,32471.0
2024-09-17,14.5,14.55,14.33,14.385,19534.0
2024-09-18,14.54,14.54,14.245,14.28,16194.0
2024-09-19,14.665,14.84,14.61,14.75,31820.0
2024-09-20,14.725,14.75,14.595,14.745,11993.0
2024-09-23,14.69,14.82,14.69,14.77,6304.0
2024-09-24,14.815,14.875,14.68,14.84,19270.0
2024-09-25,14.915,14.935,14.82,14.875,20883.0
2024-09-26,15.005,15.26,14.995,15.155,22797.0
2024-09-27,15.205,15.215,14.97,15.005,10590.0
2024-09-30,14.89,15.02,14.845,15.02,21154.0
2024-10-01,15.11,15.11,14.615,14.705,29617.0
2024-10-02,14.73,14.88,14.675,14.82,24281.0
2024-10-03,14.835,14.935,14.81,14.9,28330.0
2024-10-04,15.05,15.215,14.975,15.125,15580.0
2024-10-07,15.11,15.125,14.94,14.975,8225.0
2024-10-08,15.05,15.295,15.04,15.295,32499.0
2024-10-09,15.33,15.425,15.225,15.425,10909.0
2024-10-10,15.39,15.48,15.305,15.425,19863.0
2024-10-11,15.47,15.505,15.41,15.48,25005.0
2024-10-15,15.54,15.69,15.27,15.31,40767.0
2024-10-16,15.365,15.385,15.195,15.305,17188.0
2024-10-17,15.42,15.48,15.355,15.365,18055.0
2024-10-18,15.425,15.425,15.365,15.39,18170.0
2024-10-21,15.39,15.455,15.27,15.4,11012.0
2024-10-22,15.295,15.385,15.27,15.345,5357.0
2024-10-23,15.42,15.42,14.99,15.1,23516.0
2024-10-24,15.33,15.34,15.12,15.205,16544.0
2024-10-25,15.235,15.46,15.235,15.295,25004.0
2024-10-28,15.425,15.425,15.26,15.26,11388.0
2024-10-29,15.355,15.62,15.275,15.585,29710.0
2024-10-30,15.55,15.55,15.33,15.34,28363.0
2024-10-31,15.305,15.305,14.875,14.885,26836.0
2024-11-01,14.86,15.08,14.86,15.0,12750.0
2024-11-04,15.025,15.135,14.895,14.99,17075.0
2024-11-05,15.045,15.205,15.045,15.18,18018.0
2024-11-06,15.425,15.775,15.425,15.75,89416.0
2024-11-07,15.925,16.12,15.765,16.095,32294.0
2024-11-08,16.14,16.165,16.07,16.12,7756.0
2024-11-11,16.095,16.185,16.03,16.095,9935.0
2024-11-12,16.05,16.13,15.97,16.095,17363.0
2024-11-13,16.15,16.15,16.005,16.05,23698.0
2024-11-14,16.05,16.06,15.88,15.89,21175.0
2024-11-15,15.74,15.74,15.31,15.39,83707.0
2024-11-18,15.445,15.56,15.385,15.47,42962.0
2024-11-19,15.385,15.515,15.31,15.505,12470.0
2024-11-20,15.42,15.535,15.31,15.535,9846.0
2024-11-21,15.535,15.765,15.47,15.71,25109.0
2024-11-22,15.73,15.73,15.595,15.685,14033.0
2024-11-25,15.79,15.82,15.66,15.685,24347.0
2024-11-26,15.72,15.88,15.695,15.765,14486.0
2024-11-27,15.785,15.785,15.425,15.505,28362.0
2024-11-28,15.64,15.65,15.54,15.605,12665.0
2024-11-29,15.675,15.775,15.56,15.765,24551.0
2024-12-02,15.785,15.83,15.595,15.795,22457.0
2024-12-03,15.795,15.865,15.695,15.83,16017.0
2024-12-04,16.065,16.26,16.035,16.25,36187.0
2024-12-05,16.205,16.205,15.975,15.98,21346.0
2024-12-06,16.01,16.17,16.01,16.1,29256.0
2024-12-09,16.115,16.115,15.865,15.91,15457.0
2024-12-10,15.865,15.935,15.695,15.75,15760.0
2024-12-11,15.875,16.135,15.875,16.105,9385.0
2024-12-12,16.02,16.02,15.83,15.845,27726.0
2024-12-13,16.115,16.115,15.785,15.91,8314.0
2024-12-16,15.965,16.25,15.965,16.195,45086.0
2024-12-17,16.135,16.195,16.0,16.055,20783.0
2024-12-18,16.065,16.135,15.355,15.415,60769.0
2024-12-19,15.435,15.615,15.3,15.3,30106.0
2024-12-20,15.085,15.66,15.085,15.47,26761.0
2024-12-23,15.49,15.675,15.38,15.675,9181.0
2024-12-24,15.74,15.855,15.72,15.855,9807.0
2024-12-27,15.82,15.82,15.455,15.65,20512.0
2024-12-30,15.48,15.515,15.235,15.4,19763.0
2024-12-31,15.6,15.6,15.225,15.29,23017.0
2025-01-02,15.5,15.51,15.11,15.245,23726.0
2025-01-03,15.29,15.525,15.29,15.51,38389.0
2025-01-06,15.77,15.86,15.68,15.745,31071.0
2025-01-07,15.89,15.89,15.425,15.5,13372.0
2025-01-08,15.46,15.58,15.3,15.47,31110.0
2025-01-09,15.56,15.57,15.46,15.515,2451.0
2025-01-10,15.365,15.425,15.03,15.135,28239.0
2025-01-13,15.0,15.0,14.84,15.0,56840.0
2025-01-14,15.075,15.145,14.945,15.09,14833.0
2025-01-15,15.39,15.535,15.245,15.47,22089.0
2025-01-16,15.615,15.625,15.415,15.415,9519.0
2025-01-17,15.725,15.845,15.605,15.715,23470.0
2025-01-20,15.715,15.86,15.67,15.75,5965.0
2025-01-21,15.77,15.99,15.705,15.94,23334.0
2025-01-22,16.24,16.32,16.16,16.23,19798.0
2025-01-23,16.205,16.23,16.07,16.215,21679.0
2025-01-24,16.18,16.23,16.05,16.095,18714.0
2025-01-27,15.435,15.6,15.21,15.365,91020.0
2025-01-28,15.435,15.69,15.3,15.615,18095.0
2025-01-29,15.66,15.66,15.39,15.48,8223.0
2025-01-30,15.515,15.7,15.44,15.65,11810.0
2025-01-31,15.845,15.915,15.56,15.6,6712.0
2025-02-03,15.075,15.505,15.075,15.435,41253.0
2025-02-04,15.425,15.6,15.35,15.58,15241.0
2025-02-05,15.58,15.66,15.425,15.66,13854.0
2025-02-06,15.735,15.755,15.57,15.69,9340.0
2025-02-07,15.735,15.855,15.49,15.535,7297.0
2025-02-10,15.545,15.835,15.545,15.8,23110.0
2025-02-11,15.725,15.81,15.605,15.76,6789.0
2025-02-12,15.58,15.645,15.45,15.645,3799.0
2025-02-13,15.81,15.865,15.66,15.865,16264.0
2025-02-14,15.845,15.9,15.745,15.815,14794.0
2025-02-18,15.855,15.945,15.81,15.91,22943.0
2025-02-19,15.945,15.945,15.8,15.935,17762.0
2025-02-20,15.98,16.0,15.78,15.835,15057.0
2025-02-21,15.925,15.945,15.315,15.325,155207.0
2025-02-24,15.49,15.49,15.115,15.115,15581.0
2025-02-25,15.075,15.115,14.795,14.905,33422.0
2025-02-26,15.075,15.295,15.075,15.185,5284.0
2025-02-27,15.22,15.285,14.6,14.6,37976.0
2025-02-28,14.63,14.795,14.465,14.795,18283.0
2025-03-03,14.815,14.96,14.25,14.315,35523.0
2025-03-04,14.215,14.61,14.03,14.35,40554.0
2025-03-05,14.445,14.665,14.24,14.62,28112.0
2025-03-06,14.38,14.49,14.055,14.13,31361.0
2025-03-07,14.25,14.335,13.89,14.325,57118.0
2025-03-10,14.075,14.105,13.475,13.65,70961.0
2025-03-11,13.595,13.845,13.45,13.64,38230.0
2025-03-12,13.8,13.985,13.755,13.89,14659.0
2025-03-13,13.815,13.815,13.395,13.44,29250.0
2025-03-14,13.705,13.935,13.705,13.935,14647.0
2025-03-17,13.955,14.185,13.935,14.075,15314.0
2025-03-18,14.02,14.085,13.725,13.825,31011.0
2025-03-19,13.9,14.105,13.825,14.02,20566.0
2025-03-20,13.825,14.075,13.8,13.91,10396.0
2025-03-21,13.77,13.88,13.615,13.88,14397.0
2025-03-24,14.095,14.24,14.095,14.225,9226.0
2025-03-25,14.29,14.305,14.215,14.26,6903.0
2025-03-26,14.225,14.26,13.9,13.965,16201.0
2025-03-27,13.835,13.89,13.68,13.705,8992.0
2025-03-28,13.71,13.72,13.29,13.335,28727.0
2025-03-31,13.115,13.355,12.915,13.345,27534.0
2025-04-01,13.27,13.47,13.15,13.45,7025.0
2025-04-02,13.43,13.635,13.43,13.57,4706.0
2025-04-03,12.85,12.925,12.49,12.495,126617.0
2025-04-04,11.985,12.15,11.47,11.515,156547.0
2025-04-07,10.93,12.145,10.745,11.535,112142.0
2025-04-08,12.085,12.19,11.07,11.245,44404.0
2025-04-09,11.135,13.065,11.135,13.04,144610.0
2025-04-10,12.76,12.99,11.805,12.3,46251.0
2025-04-11,12.265,12.515,12.04,12.495,17276.0
2025-04-14,12.87,12.98,12.44,12.57,29870.0
2025-04-15,12.57,12.72,12.565,12.6,17626.0
2025-04-16,12.34,12.415,11.93,12.17,49054.0
2025-04-17,12.21,12.275,12.02,12.02,6102.0
2025-04-21,11.93,11.93,11.46,11.64,28717.0
2025-04-22,11.75,11.975,11.75,11.9,16593.0
2025-04-23,12.48,12.63,12.245,12.3,54569.0
2025-04-24,12.415,12.815,12.415,12.795,15532.0
2025-04-25,12.825,13.04,12.805,13.02,18587.0
2025-04-28,12.99,13.065,12.835,12.99,27739.0
2025-04-29,12.98,13.125,12.98,13.115,32673.0
2025-04-30,12.81,13.14,12.765,13.125,18153.0
2025-05-01,13.31,13.49,13.31,13.37,28648.0
2025-05-02,13.555,13.625,13.51,13.575,16370.0
2025-05-05,13.48,13.595,13.48,13.48,8300.0
2025-05-06,13.405,13.54,13.31,13.49,14793.0
2025-05-07,13.5,13.565,13.36,13.52,26681.0
2025-05-08,13.66,13.755,13.585,13.64,11103.0
2025-05-09,13.765,13.765,13.555,13.605,37296.0
2025-05-12,14.21,14.295,14.135,14.285,39126.0
2025-05-13,14.37,14.585,14.32,14.56,34443.0
2025-05-14,14.615,14.615,14.49,14.585,46516.0
2025-05-15,14.635,14.895,14.53,14.615,13754.0
2025-05-16,14.69,14.69,14.52,14.615,9886.0
2025-05-20,14.585,14.585,14.425,14.565,15986.0
2025-05-21,14.5,14.645,14.275,14.36,12969.0
2025-05-22,14.33,14.465,14.275,14.34,59483.0
2025-05-23,14.16,14.275,14.095,14.17,33144.0
2025-05-26,14.275,14.415,14.17,14.395,50810.0
2025-05-27,14.455,14.56,14.35,14.53,9930.0
2025-05-28,14.58,14.645,14.455,14.475,8153.0
2025-05-29,14.685,14.685,14.3,14.38,27205.0
2025-05-30,14.51,14.51,14.11,14.395,11857.0
2025-06-02,14.36,14.51,14.29,14.51,2719.0
2025-06-03,14.5,14.75,14.5,14.74,13078.0
2025-06-04,14.71,14.835,14.71,14.835,6869.0
2025-06-05,14.92,15.035,14.835,14.905,10393.0
2025-06-06,15.055,15.13,15.055,15.075,6389.0
2025-06-09,15.115,15.21,15.075,15.13,8299.0
2025-06-10,15.21,15.21,15.055,15.12,33286.0
2025-06-11,15.225,15.235,15.065,15.13,29106.0
2025-06-12,15.245,15.35,15.21,15.265,38969.0
2025-06-13,15.15,15.2,15.0,15.035,18557.0
2025-06-16,15.055,15.315,15.015,15.275,8318.0
2025-06-17,15.285,15.315,15.12,15.14,19756.0
2025-06-18,15.15,15.265,15.045,15.095,7246.0
2025-06-19,15.055,15.095,14.97,15.085,14421.0
2025-06-20,15.065,15.075,14.855,14.905,7059.0
2025-06-23,14.875,15.13,14.815,15.13,30274.0
2025-06-24,15.34,15.485,15.285,15.475,32240.0
2025-06-25,15.54,15.57,15.505,15.54,24135.0
2025-06-26,15.655,15.715,15.6,15.715,21036.0
2025-06-27,15.76,15.82,15.62,15.705,35424.0
2025-06-30,15.975,15.975,15.815,15.895,30555.0
2025-07-02,15.665,15.85,15.6,15.85,21986.0
2025-07-03,15.975,16.13,15.81,16.08,42446.0
2025-07-04,16.05,16.09,15.925,16.005,10732.0
2025-07-07,16.005,16.04,15.895,15.945,7907.0
2025-07-08,16.14,16.185,16.015,16.08,11811.0
2025-07-09,16.14,16.275,16.04,16.13,5507.0
2025-07-10,16.205,16.205,15.925,15.995,62370.0
2025-07-11,15.985,15.985,15.895,15.905,15344.0
2025-07-14,15.895,15.895,15.725,15.86,16353.0
2025-07-15,15.925,15.995,15.905,15.945,26124.0
2025-07-16,15.895,15.955,15.695,15.955,3406.0
2025-07-17,15.955,16.11,15.925,16.11,37183.0
2025-07-18,16.11,16.155,16.015,16.07,13180.0
2025-07-21,16.11,16.265,16.02,16.175,26057.0
2025-07-22,16.185,16.185,15.895,16.05,34279.0
2025-07-23,16.08,16.08,15.935,16.02,23682.0
2025-07-24,16.165,16.255,16.1,16.155,20820.0
2025-07-25,16.195,16.205,16.09,16.165,32304.0
2025-07-28,16.215,16.275,16.08,16.275,36393.0
2025-07-29,16.39,16.505,16.31,16.34,44751.0
2025-07-30,16.38,16.4,16.225,16.35,9988.0
2025-07-31,16.535,16.545,16.04,16.07,26620.0
2025-08-01,15.92,15.93,15.58,15.68,15759.0
2025-08-05,15.875,16.03,15.755,15.805,42015.0
2025-08-06,15.92,16.125,15.825,16.105,13579.0
2025-08-07,16.33,16.34,15.905,16.02,21671.0
2025-08-08,16.105,16.215,16.08,16.205,3595.0
2025-08-11,16.255,16.33,16.05,16.085,35325.0
2025-08-12,16.235,16.4,16.185,16.39,23102.0
2025-08-13,16.445,16.455,16.3,16.36,7108.0
2025-08-14,16.35,16.39,16.195,16.3,27382.0
2025-08-15,16.235,16.28,16.115,16.195,12275.0
2025-08-18,16.175,16.26,16.125,16.26,10169.0
2025-08-19,16.255,16.29,16.035,16.05,16614.0
2025-08-20,16.06,16.06,15.735,15.94,29810.0
2025-08-21,16.06,16.06,15.795,15.875,8994.0
2025-08-22,16.02,16.185,15.95,16.095,10924.0
2025-08-25,16.02,16.165,16.02,16.04,11584.0
2025-08-26,16.0,16.08,15.99,16.03,18581.0
2025-08-27,16.185,16.185,16.03,16.155,44493.0
2025-08-28,16.22,16.41,16.2,16.39,47156.0
2025-08-29,16.4,16.4,16.125,16.155,20577.0
2025-09-02,15.87,16.025,15.81,16.025,28410.0
2025-09-03,16.145,16.145,16.025,16.135,24321.0
2025-09-04,16.075,16.2,15.925,16.2,16832.0
2025-09-05,16.38,16.465,16.29,16.42,25720.0
2025-09-08,16.45,16.565,16.44,16.515,68752.0
2025-09-09,16.495,16.565,16.465,16.565,18895.0
2025-09-10,16.665,16.75,16.545,16.575,20530.0
2025-09-11,16.705,16.81,16.705,16.76,52332.0
2025-09-12,16.76,16.76,16.565,16.585,32146.0
2025-09-15,16.585,16.735,16.575,16.725,26412.0
2025-09-16,16.76,16.76,16.685,16.735,18863.0
2025-09-17,16.735,16.83,16.645,16.79,10988.0
2025-09-18,16.97,17.135,16.96,17.085,35501.0
2025-09-19,17.145,17.225,17.055,17.225,13796.0
2025-09-22,17.265,17.41,17.145,17.4,42668.0
2025-09-23,17.43,17.44,17.125,17.175,4896.0
2025-09-24,17.225,17.245,16.93,17.0,17796.0
2025-09-25,16.88,16.94,16.705,16.9,35550.0
2025-09-26,16.91,17.015,16.84,17.005,24221.0
2025-09-29,17.115,17.165,17.015,17.035,15997.0
2025-09-30,17.085,17.115,16.92,17.035,3701.0
2025-10-01,16.98,17.195,16.88,17.195,12305.0
2025-10-02,17.305,17.305,17.135,17.235,25164.0
2025-10-03,17.235,17.325,17.18,17.185,16475.0
2025-10-06,17.325,17.46,17.195,17.395,34192.0
2025-10-07,17.495,17.495,17.035,17.135,16417.0
2025-10-08,17.215,17.53,17.125,17.525,21468.0
2025-10-09,17.545,17.545,17.435,17.505,7885.0
2025-10-10,17.465,17.59,16.83,16.84,26595.0
2025-10-14,16.99,17.16,16.8,16.98,17673.0
2025-10-15,17.215,17.305,16.94,17.025,4368.0
2025-10-16,17.135,17.345,17.055,17.155,43847.0
2025-10-17,17.015,17.225,16.97,17.205,26221.0
2025-10-20,17.285,17.58,17.275,17.495,12087.0
2025-10-21,17.435,17.6,17.385,17.56,39758.0
2025-10-22,17.555,17.555,17.275,17.375,6230.0
2025-10-23,17.275,17.6,17.275,17.555,14136.0
2025-10-24,17.68,17.84,17.68,17.78,7979.0
2025-10-27,17.98,18.07,17.91,18.02,35599.0
2025-10-28,18.01,18.165,18.01,18.125,20247.0
2025-10-29,18.185,18.185,17.99,18.04,20158.0
2025-10-30,18.02,18.09,17.83,17.84,8143.0
2025-10-31,17.88,17.89,17.64,17.75,7103.0
2025-11-03,17.78,17.87,17.65,17.75,13449.0
2025-11-04,17.37,17.58,17.28,17.28,12690.0
2025-11-05,17.32,17.5,17.26,17.44,12365.0
2025-11-06,17.41,17.41,16.88,16.98,17774.0
2025-11-07,16.88,16.88,16.5,16.86,18743.0
2025-11-10,17.2,17.27,17.08,17.27,12817.0
2025-11-11,17.18,17.18,17.0,17.09,3258.0
2025-11-12,17.18,17.29,17.11,17.21,6016.0
2025-11-13,17.19,17.19,16.75,16.83,29555.0
2025-11-14,16.56,17.09,16.46,16.95,14390.0
2025-11-17,16.86,16.95,16.58,16.66,17346.0
2025-11-18,16.49,16.61,16.25,16.44,12424.0
2025-11-19,16.48,16.7,16.38,16.5,9638.0
2025-11-20,16.93,16.93,15.87,15.9,30075.0
2025-11-21,15.98,16.26,15.68,16.07,66144.0
2025-11-24,16.17,16.5,16.17,16.46,44793.0
2025-11-25,16.44,16.63,16.26,16.61,15658.0
2025-11-26,16.82,16.82,16.6,16.74,31634.0