Date,Open,High,Low,Close,Volume
2022-02-08,9.975,10.09,9.94,10.09,201106.0
2022-02-09,10.205,10.21,10.15,10.18,130371.0
2022-02-10,10.18,10.34,9.975,10.02,169000.0
2022-02-11,10.05,10.1,9.88,9.93,182154.0
2022-02-14,9.93,9.97,9.835,9.935,185188.0
2022-02-15,10.015,10.09,9.97,10.085,153063.0
2022-02-16,10.105,10.18,10.05,10.17,79808.0
2022-02-17,10.15,10.15,9.995,10.01,240239.0
2022-02-18,10.02,10.045,9.855,9.89,240494.0
2022-02-22,9.895,9.93,9.71,9.775,228787.0
2022-02-23,9.915,9.915,9.695,9.695,206910.0
2022-02-24,9.585,9.775,9.43,9.775,244117.0
2022-02-25,9.84,10.01,9.745,10.01,111708.0
2022-02-28,9.955,10.02,9.845,9.965,138598.0
2022-03-01,10.015,10.03,9.865,9.92,115882.0
2022-03-02,9.985,10.125,9.955,10.125,152568.0
2022-03-03,10.145,10.145,9.98,10.035,114445.0
2022-03-04,10.04,10.1,9.87,9.985,222506.0
2022-03-07,10.005,10.005,9.735,9.74,152709.0
2022-03-08,9.77,9.87,9.67,9.67,69690.0
2022-03-09,9.86,9.965,9.83,9.93,69874.0
2022-03-10,9.88,10.005,9.84,10.005,131266.0
2022-03-11,10.04,10.045,9.83,9.83,102454.0
2022-03-14,9.855,9.92,9.605,9.63,208860.0
2022-03-15,9.67,9.945,9.67,9.945,41044.0
2022-03-16,10.035,10.2,9.88,10.2,120578.0
2022-03-17,10.17,10.375,10.14,10.335,162048.0
2022-03-18,10.295,10.435,10.24,10.435,77467.0
2022-03-21,10.425,10.51,10.35,10.51,203306.0
2022-03-22,10.495,10.515,10.44,10.515,125670.0
2022-03-23,10.475,10.475,10.415,10.435,76325.0
2022-03-24,10.465,10.57,10.45,10.57,62838.0
2022-03-25,10.61,10.7,10.52,10.6,137138.0
2022-03-28,10.6,10.67,10.49,10.595,157948.0
2022-03-29,10.665,10.775,10.6,10.71,104120.0
2022-03-30,10.745,10.77,10.67,10.71,88040.0
2022-03-31,10.705,10.72,10.6,10.6,103057.0
2022-04-01,10.62,10.68,10.55,10.675,114410.0
2022-04-04,10.71,10.74,10.67,10.74,84609.0
2022-04-05,10.755,10.795,10.57,10.605,141795.0
2022-04-06,10.545,10.695,10.44,10.595,171339.0
2022-04-07,10.535,10.61,10.46,10.57,102430.0
2022-04-08,10.56,10.625,10.51,10.595,75229.0
2022-04-11,10.595,10.745,10.425,10.44,194859.0
2022-04-12,10.49,10.58,10.38,10.43,140333.0
2022-04-13,10.425,10.62,10.385,10.605,70180.0
2022-04-14,10.62,10.62,10.45,10.465,115818.0
2022-04-18,10.475,10.49,10.385,10.435,92197.0
2022-04-19,10.425,10.53,10.385,10.53,67524.0
2022-04-20,10.57,10.645,10.55,10.605,94644.0
2022-04-21,10.67,10.67,10.32,10.41,188430.0
2022-04-22,10.38,10.38,9.96,9.96,497353.0
2022-04-25,9.89,10.11,9.705,10.015,324575.0
2022-04-26,9.925,9.94,9.645,9.655,243261.0
2022-04-27,9.66,9.755,9.575,9.66,241845.0
2022-04-28,9.745,9.955,9.625,9.93,137054.0
2022-04-29,9.88,9.93,9.52,9.63,214822.0
2022-05-02,9.52,9.61,9.35,9.61,298600.0
2022-05-03,9.62,9.74,9.58,9.695,98749.0
2022-05-04,9.72,10.06,9.6,10.035,117910.0
2022-05-05,9.975,9.975,9.485,9.6,275100.0
2022-05-06,9.555,9.61,9.365,9.48,251634.0
2022-05-09,9.37,9.39,8.965,9.01,261823.0
2022-05-10,9.21,9.255,8.9,9.04,182787.0
2022-05-11,9.06,9.205,8.835,8.855,158486.0
2022-05-12,8.765,8.885,8.57,8.78,198243.0
2022-05-13,8.915,9.135,8.885,9.13,116664.0
2022-05-16,9.07,9.175,8.99,9.11,123023.0
2022-05-17,9.27,9.325,9.175,9.325,84747.0
2022-05-18,9.3,9.315,8.88,9.095,181598.0
2022-05-19,8.895,9.055,8.85,8.95,169768.0
2022-05-20,9.035,9.085,8.715,8.93,135369.0
2022-05-24,8.955,9.04,8.88,9.015,141960.0
2022-05-25,8.985,9.095,8.94,9.06,107708.0
2022-05-26,9.08,9.18,9.055,9.16,115302.0
2022-05-27,9.25,9.315,9.215,9.3,109619.0
2022-05-30,9.44,9.61,9.39,9.5,145563.0
2022-05-31,9.39,9.39,9.225,9.255,142666.0
2022-06-01,9.3,9.345,9.16,9.23,106696.0
2022-06-02,9.275,9.42,9.23,9.415,85301.0
2022-06-03,9.365,9.375,9.285,9.315,91017.0
2022-06-06,9.34,9.39,9.26,9.295,92620.0
2022-06-07,9.25,9.365,9.235,9.365,48541.0
2022-06-08,9.41,9.41,9.28,9.3,103492.0
2022-06-09,9.28,9.28,9.09,9.1,116651.0
2022-06-10,8.975,9.055,8.875,9.0,221303.0
2022-06-13,8.87,8.87,8.53,8.55,213415.0
2022-06-14,8.61,8.61,8.39,8.5,137486.0
2022-06-15,8.625,8.76,8.43,8.66,81329.0
2022-06-16,8.46,8.495,8.285,8.395,107610.0
2022-06-17,8.35,8.46,8.28,8.405,65206.0
2022-06-20,8.475,8.53,8.43,8.505,45731.0
2022-06-21,8.505,8.73,8.505,8.57,93553.0
2022-06-22,8.505,8.625,8.495,8.565,51008.0
2022-06-23,8.615,8.615,8.475,8.565,82196.0
2022-06-24,8.635,8.77,8.6,8.77,77377.0
2022-06-27,8.815,8.91,8.74,8.8,115843.0
2022-06-28,8.865,8.865,8.62,8.64,111891.0
2022-06-29,8.67,8.67,8.58,8.635,58454.0
2022-06-30,8.575,8.61,8.47,8.555,68344.0
2022-07-04,8.615,8.685,8.59,8.685,62261.0
2022-07-05,8.6,8.61,8.395,8.535,156384.0
2022-07-06,8.56,8.58,8.47,8.56,64340.0
2022-07-07,8.58,8.685,8.56,8.665,79518.0
2022-07-08,8.66,8.705,8.615,8.67,79960.0
2022-07-11,8.635,8.635,8.58,8.61,90047.0
2022-07-12,8.615,8.62,8.5,8.535,54980.0
2022-07-13,8.465,8.595,8.45,8.555,117673.0
2022-07-14,8.47,8.49,8.35,8.49,173901.0
2022-07-15,8.575,8.625,8.465,8.62,80632.0
2022-07-18,8.685,8.71,8.53,8.57,217173.0
2022-07-19,8.66,8.75,8.575,8.745,78623.0
2022-07-20,8.75,8.78,8.705,8.765,101698.0
2022-07-21,8.755,8.835,8.7,8.83,63561.0
2022-07-22,8.835,8.865,8.71,8.755,98069.0
2022-07-25,8.78,8.8,8.685,8.8,108221.0
2022-07-26,8.71,8.735,8.66,8.71,127644.0
2022-07-27,8.775,8.885,8.735,8.865,160895.0
2022-07-28,8.88,8.95,8.8,8.94,125185.0
2022-07-29,8.965,8.99,8.895,8.99,110341.0
2022-08-02,8.97,9.005,8.91,8.92,180683.0
2022-08-03,8.965,9.005,8.92,8.99,101861.0
2022-08-04,9.015,9.03,8.97,9.025,127829.0
2022-08-05,8.99,9.015,8.925,9.015,169633.0
2022-08-08,9.065,9.07,9.01,9.03,115787.0
2022-08-09,9.03,9.03,8.95,8.995,121279.0
2022-08-10,9.09,9.15,9.045,9.1,153260.0
2022-08-11,9.175,9.175,9.065,9.075,159171.0
2022-08-12,9.115,9.175,9.085,9.16,95811.0
2022-08-15,9.15,9.15,9.085,9.14,180871.0
2022-08-16,9.14,9.17,9.1,9.15,113386.0
2022-08-17,9.095,9.1,9.035,9.07,197067.0
2022-08-18,9.085,9.09,9.05,9.09,98736.0
2022-08-19,9.035,9.035,8.91,8.94,205568.0
2022-08-22,8.895,8.895,8.71,8.735,300516.0
2022-08-23,8.75,8.835,8.74,8.755,105736.0
2022-08-24,8.755,8.815,8.715,8.795,77839.0
2022-08-25,8.855,8.91,8.8,8.905,121818.0
2022-08-26,8.93,8.95,8.57,8.57,435383.0
2022-08-29,8.515,8.565,8.455,8.485,248250.0
2022-08-30,8.535,8.535,8.29,8.355,262431.0
2022-08-31,8.395,8.415,8.27,8.27,139568.0
2022-09-01,8.22,8.23,8.07,8.23,156497.0
2022-09-02,8.32,8.41,8.13,8.195,140681.0
2022-09-06,8.22,8.22,8.065,8.11,241448.0
2022-09-07,8.09,8.32,8.07,8.3,150553.0
2022-09-08,8.255,8.485,8.195,8.4,272149.0
2022-09-09,8.5,8.65,8.5,8.625,169480.0
2022-09-12,8.665,8.73,8.635,8.705,134262.0
2022-09-13,8.565,8.575,8.19,8.195,322115.0
2022-09-14,8.235,8.3,8.165,8.26,221854.0
2022-09-15,8.21,8.27,8.055,8.125,293320.0
2022-09-16,8.01,8.035,7.925,8.015,255738.0
2022-09-19,7.94,8.07,7.925,8.07,116042.0
2022-09-20,8.005,8.005,7.885,7.96,192553.0
2022-09-21,7.98,8.07,7.81,7.81,282421.0
2022-09-22,7.805,7.83,7.725,7.775,220575.0
2022-09-23,7.685,7.685,7.45,7.58,344691.0
2022-09-26,7.53,7.62,7.41,7.475,299158.0
2022-09-27,7.555,7.61,7.4,7.475,169851.0
2022-09-28,7.5,7.715,7.48,7.695,110883.0
2022-09-29,7.6,7.62,7.455,7.57,164728.0
2022-09-30,7.54,7.655,7.43,7.45,184504.0
2022-10-03,7.515,7.735,7.5,7.715,111730.0
2022-10-04,7.87,7.97,7.825,7.965,151774.0
2022-10-05,7.875,7.975,7.785,7.95,138521.0
2022-10-06,7.895,7.955,7.835,7.835,189189.0
2022-10-07,7.79,7.79,7.555,7.65,262143.0
2022-10-11,7.49,7.56,7.355,7.45,251051.0
2022-10-12,7.45,7.475,7.38,7.415,74676.0
2022-10-13,7.245,7.655,7.125,7.615,272917.0
2022-10-14,7.675,7.685,7.355,7.37,277705.0
2022-10-17,7.535,7.67,7.535,7.65,153997.0
2022-10-18,7.83,7.865,7.635,7.725,199412.0
2022-10-19,7.69,7.715,7.555,7.65,179840.0
2022-10-20,7.64,7.775,7.575,7.6,204826.0
2022-10-21,7.615,7.81,7.555,7.805,170271.0
2022-10-24,7.81,7.87,7.745,7.855,224812.0
2022-10-25,7.865,7.95,7.865,7.945,161594.0
2022-10-26,7.905,8.025,7.905,7.955,293306.0
2022-10-27,7.985,8.04,7.905,7.915,329169.0
2022-10-28,7.925,8.03,7.905,8.03,181812.0
2022-10-31,8.0,8.01,7.965,7.98,158058.0
2022-11-01,8.075,8.135,7.965,7.985,142850.0
2022-11-02,8.0,8.04,7.8,7.81,273718.0
2022-11-03,7.755,7.775,7.675,7.72,213525.0
2022-11-04,7.865,7.905,7.75,7.885,321374.0
2022-11-07,7.915,8.0,7.875,7.96,227113.0
2022-11-08,7.99,8.105,7.945,8.065,201727.0
2022-11-09,8.025,8.045,7.925,7.935,213111.0
2022-11-10,8.2,8.265,8.135,8.265,261512.0
2022-11-11,8.275,8.31,8.23,8.295,284168.0
2022-11-14,8.29,8.33,8.27,8.285,227114.0
2022-11-15,8.4,8.405,8.255,8.325,297753.0
2022-11-16,8.295,8.305,8.25,8.295,248296.0
2022-11-17,8.2,8.255,8.18,8.255,123477.0
2022-11-18,8.285,8.335,8.16,8.25,235091.0
2022-11-21,8.2,8.335,8.14,8.18,225668.0
2022-11-22,8.23,8.335,8.21,8.33,101095.0
2022-11-23,8.33,8.425,8.31,8.385,206559.0
2022-11-24,8.405,8.475,8.405,8.475,168329.0
2022-11-25,8.405,8.5,8.37,8.445,293689.0
2022-11-28,8.365,8.375,8.23,8.255,425766.0
2022-11-29,8.295,8.31,8.2,8.25,195556.0
2022-11-30,8.255,8.47,8.22,8.45,211963.0
2022-12-01,8.495,8.53,8.44,8.51,166505.0
2022-12-02,8.405,8.51,8.4,8.495,120515.0
2022-12-05,8.48,8.48,8.35,8.38,144593.0
2022-12-06,8.395,8.405,8.23,8.275,134515.0
2022-12-07,8.265,8.325,8.255,8.285,110384.0
2022-12-08,8.32,8.38,8.295,8.36,166417.0
2022-12-09,8.36,8.385,8.29,8.31,117541.0
2022-12-12,8.305,8.45,8.275,8.375,142114.0
2022-12-13,8.565,8.605,8.42,8.48,173678.0
2022-12-14,8.48,8.53,8.395,8.475,180792.0
2022-12-15,8.375,8.375,8.215,8.24,351985.0
2022-12-16,8.215,8.215,8.085,8.155,368180.0
2022-12-19,8.16,8.18,8.035,8.08,158862.0
2022-12-20,8.08,8.145,8.055,8.125,137916.0
2022-12-21,8.195,8.31,8.16,8.25,198213.0
2022-12-22,8.175,8.175,7.99,8.135,270487.0
2022-12-23,8.125,8.165,8.065,8.165,152605.0
2022-12-28,8.19,8.19,8.055,8.065,353522.0
2022-12-29,8.135,8.195,8.105,8.175,82886.0
2022-12-30,8.135,8.18,8.08,8.18,138670.0
2023-01-03,8.245,8.25,8.105,8.17,198773.0
2023-01-04,8.215,8.285,8.175,8.265,151722.0
2023-01-05,8.225,8.225,8.145,8.175,177259.0
2023-01-06,8.235,8.35,8.17,8.35,163742.0
2023-01-09,8.39,8.42,8.33,8.335,183854.0
2023-01-10,8.34,8.405,8.33,8.405,152374.0
2023-01-11,8.44,8.465,8.395,8.44,203643.0
2023-01-12,8.48,8.515,8.405,8.495,276286.0
2023-01-13,8.44,8.535,8.43,8.535,184635.0
2023-01-16,8.57,8.7,8.555,8.67,296207.0
2023-01-17,8.59,8.59,8.485,8.495,641927.0
2023-01-18,8.555,8.555,8.44,8.445,300463.0
2023-01-19,8.43,8.475,8.41,8.455,221711.0
2023-01-20,8.48,8.55,8.41,8.55,210464.0
2023-01-23,8.625,8.625,8.52,8.58,433396.0
2023-01-24,8.565,8.58,8.52,8.57,245035.0
2023-01-25,8.535,8.59,8.495,8.59,337285.0
2023-01-26,8.675,8.675,8.55,8.6,418475.0
2023-01-27,8.59,8.605,8.56,8.585,343427.0
2023-01-30,8.62,8.62,8.515,8.52,239602.0
2023-01-31,8.535,8.585,8.52,8.58,139405.0
2023-02-01,8.565,8.655,8.54,8.635,295332.0
2023-02-02,8.69,8.69,8.575,8.605,236090.0
2023-02-03,8.57,8.585,8.535,8.55,273130.0
2023-02-06,8.53,8.535,8.515,8.53,164743.0
2023-02-07,8.535,8.57,8.515,8.57,248193.0
2023-02-08,8.57,8.57,8.53,8.555,129716.0
2023-02-09,8.59,8.6,8.48,8.5,225671.0
2023-02-10,8.5,8.52,8.47,8.52,166378.0
2023-02-13,8.535,8.555,8.495,8.535,121252.0
2023-02-14,8.535,8.565,8.5,8.55,193380.0
2023-02-15,8.535,8.54,8.49,8.515,250626.0
2023-02-16,8.495,8.515,8.46,8.465,221847.0
2023-02-17,8.46,8.46,8.36,8.43,536908.0
2023-02-21,8.39,8.395,8.29,8.31,470043.0
2023-02-22,8.32,8.325,8.24,8.255,294080.0
2023-02-23,8.325,8.33,8.225,8.325,201311.0
2023-02-24,8.235,8.24,8.155,8.22,371345.0
2023-02-27,8.32,8.32,8.24,8.26,181342.0
2023-02-28,8.21,8.305,8.205,8.255,94562.0
2023-03-01,8.285,8.285,8.205,8.24,125120.0
2023-03-02,8.235,8.31,8.185,8.305,150964.0
2023-03-03,8.355,8.42,8.32,8.42,133526.0
2023-03-06,8.435,8.455,8.39,8.395,204619.0
2023-03-07,8.435,8.435,8.26,8.275,216654.0
2023-03-08,8.27,8.31,8.24,8.29,156422.0
2023-03-09,8.31,8.345,8.125,8.14,308773.0
2023-03-10,8.15,8.2,7.99,8.03,364006.0
2023-03-13,7.985,8.2,7.98,8.105,375098.0
2023-03-14,8.255,8.29,8.155,8.26,162729.0
2023-03-15,8.12,8.205,8.09,8.2,167881.0
2023-03-16,8.185,8.335,8.135,8.325,94288.0
2023-03-17,8.31,8.345,8.25,8.285,112857.0
2023-03-20,8.31,8.355,8.29,8.345,141375.0
2023-03-21,8.385,8.39,8.335,8.375,116660.0
2023-03-22,8.385,8.46,8.335,8.335,125739.0
2023-03-23,8.385,8.455,8.33,8.385,116139.0
2023-03-24,8.37,8.46,8.34,8.455,100527.0
2023-03-27,8.46,8.495,8.455,8.48,170173.0
2023-03-28,8.48,8.505,8.46,8.505,123387.0
2023-03-29,8.545,8.555,8.525,8.555,137850.0
2023-03-30,8.62,8.62,8.57,8.59,114926.0
2023-03-31,8.62,8.645,8.59,8.64,149696.0
2023-04-03,8.64,8.685,8.61,8.67,243800.0
2023-04-04,8.72,8.72,8.675,8.71,81764.0
2023-04-05,8.72,8.74,8.695,8.71,81858.0
2023-04-06,8.725,8.77,8.695,8.77,98346.0
2023-04-10,8.755,8.76,8.705,8.76,119588.0
2023-04-11,8.775,8.79,8.77,8.785,114086.0
2023-04-12,8.81,8.82,8.755,8.76,83040.0
2023-04-13,8.79,8.855,8.785,8.835,101688.0
2023-04-14,8.81,8.85,8.79,8.84,168358.0
2023-04-17,8.84,8.84,8.8,8.84,132060.0
2023-04-18,8.875,8.875,8.82,8.835,124032.0
2023-04-19,8.805,8.84,8.8,8.84,119609.0
2023-04-20,8.805,8.84,8.8,8.82,164090.0
2023-04-21,8.8,8.825,8.76,8.805,332383.0
2023-04-24,8.785,8.825,8.785,8.81,355661.0
2023-04-25,8.8,8.805,8.69,8.705,223705.0
2023-04-26,8.74,8.77,8.67,8.685,152553.0
2023-04-27,8.765,8.84,8.725,8.83,115463.0
2023-04-28,8.835,8.895,8.805,8.895,95996.0
2023-05-01,8.88,8.93,8.83,8.91,320585.0
2023-05-02,8.885,8.895,8.785,8.865,94965.0
2023-05-03,8.87,8.91,8.82,8.82,56329.0
2023-05-04,8.775,8.815,8.765,8.79,185276.0
2023-05-05,8.83,8.92,8.815,8.91,175460.0
2023-05-08,8.91,8.92,8.895,8.915,112856.0
2023-05-09,8.915,8.92,8.88,8.885,60981.0
2023-05-10,8.915,8.945,8.865,8.93,98017.0
2023-05-11,8.93,8.93,8.87,8.9,65048.0
2023-05-12,8.91,8.93,8.865,8.91,75249.0
2023-05-15,8.915,8.945,8.895,8.945,70231.0
2023-05-16,8.945,8.95,8.885,8.885,85980.0
2023-05-17,8.91,8.95,8.87,8.935,85025.0
2023-05-18,8.92,8.98,8.91,8.975,84363.0
2023-05-19,8.975,9.0,8.945,8.96,71862.0
2023-05-23,8.945,8.95,8.885,8.9,186477.0
2023-05-24,8.885,8.92,8.8,8.83,167839.0
2023-05-25,8.88,8.885,8.835,8.88,103694.0
2023-05-26,8.88,8.965,8.87,8.96,143507.0
2023-05-29,8.965,9.06,8.96,9.06,145957.0
2023-05-30,9.055,9.055,8.89,8.945,160540.0
2023-05-31,8.885,8.95,8.85,8.945,129156.0
2023-06-01,8.945,9.015,8.93,9.0,57212.0
2023-06-02,9.055,9.09,9.015,9.09,101309.0
2023-06-05,9.105,9.125,9.07,9.09,72082.0
2023-06-06,9.09,9.105,9.07,9.09,54157.0
2023-06-07,9.09,9.11,9.045,9.055,99138.0
2023-06-08,9.04,9.09,9.04,9.08,96757.0
2023-06-09,9.08,9.12,9.075,9.08,78590.0
2023-06-12,9.09,9.12,9.075,9.12,119551.0
2023-06-13,9.135,9.15,9.125,9.135,109532.0
2023-06-14,9.155,9.165,9.11,9.155,77561.0
2023-06-15,9.135,9.215,9.135,9.2,91973.0
2023-06-16,9.215,9.215,9.165,9.165,87790.0
2023-06-19,9.165,9.17,9.095,9.17,53168.0
2023-06-20,9.15,9.17,9.09,9.125,79206.0
2023-06-21,9.125,9.125,9.07,9.08,100185.0
2023-06-22,9.055,9.125,9.055,9.125,67650.0
2023-06-23,9.08,9.12,9.06,9.075,91689.0
2023-06-26,9.08,9.105,9.03,9.03,125813.0
2023-06-27,9.045,9.105,9.015,9.095,111326.0
2023-06-28,9.09,9.11,9.045,9.09,195615.0
2023-06-29,9.12,9.125,9.065,9.125,73901.0
2023-06-30,9.15,9.215,9.125,9.21,101381.0
2023-07-04,9.225,9.24,9.165,9.185,35764.0
2023-07-05,9.185,9.2,9.165,9.195,97100.0
2023-07-06,9.14,9.165,9.06,9.11,120620.0
2023-07-07,9.09,9.17,9.09,9.105,58167.0
2023-07-10,9.125,9.14,9.095,9.14,93454.0
2023-07-11,9.18,9.23,9.15,9.2,129020.0
2023-07-12,9.24,9.28,9.23,9.275,120726.0
2023-07-13,9.31,9.34,9.305,9.335,170376.0
2023-07-14,9.35,9.37,9.325,9.355,67512.0
2023-07-17,9.355,9.37,9.335,9.37,82829.0
2023-07-18,9.35,9.41,9.35,9.395,101464.0
2023-07-19,9.425,9.435,9.41,9.425,98706.0
2023-07-20,9.41,9.425,9.38,9.385,115807.0
2023-07-21,9.415,9.425,9.38,9.395,99122.0
2023-07-24,9.425,9.425,9.38,9.395,117754.0
2023-07-25,9.395,9.445,9.395,9.43,100761.0
2023-07-26,9.415,9.435,9.395,9.435,127294.0
2023-07-27,9.395,9.475,9.35,9.37,160434.0
2023-07-28,9.515,9.52,9.415,9.46,82996.0
2023-07-31,9.455,9.485,9.445,9.46,83764.0
2023-08-01,9.44,9.445,9.415,9.43,46693.0
2023-08-02,9.37,9.38,9.29,9.305,141553.0
2023-08-03,9.28,9.325,9.26,9.3,60665.0
2023-08-04,9.32,9.385,9.275,9.275,76073.0
2023-08-08,9.275,9.32,9.245,9.32,99200.0
2023-08-09,9.325,9.35,9.24,9.26,120240.0
2023-08-10,9.325,9.385,9.25,9.275,109518.0
2023-08-11,9.265,9.285,9.22,9.26,106063.0
2023-08-14,9.23,9.31,9.23,9.31,139377.0
2023-08-15,9.265,9.31,9.19,9.2,102561.0
2023-08-16,9.19,9.22,9.1,9.1,144803.0
2023-08-17,9.125,9.16,8.995,9.025,145582.0
2023-08-18,8.975,9.015,8.91,8.99,117855.0
2023-08-21,9.01,9.08,8.98,9.07,80681.0
2023-08-22,9.115,9.125,9.05,9.055,42634.0
2023-08-23,9.055,9.17,9.05,9.16,48365.0
2023-08-24,9.185,9.19,9.055,9.055,80418.0
2023-08-25,9.055,9.14,9.01,9.115,67142.0
2023-08-28,9.145,9.175,9.13,9.175,70317.0
2023-08-29,9.185,9.29,9.175,9.29,112523.0
2023-08-30,9.325,9.335,9.275,9.29,63045.0
2023-08-31,9.28,9.32,9.28,9.28,69841.0
2023-09-01,9.355,9.355,9.28,9.29,84767.0
2023-09-05,9.295,9.305,9.26,9.265,52516.0
2023-09-06,9.265,9.275,9.2,9.245,138526.0
2023-09-07,9.2,9.235,9.19,9.23,52411.0
2023-09-08,9.215,9.26,9.215,9.23,82083.0
2023-09-11,9.275,9.29,9.25,9.29,75473.0
2023-09-12,9.25,9.305,9.245,9.245,39024.0
2023-09-13,9.265,9.275,9.235,9.265,79406.0
2023-09-14,9.28,9.32,9.275,9.32,43161.0
2023-09-15,9.325,9.325,9.205,9.215,78633.0
2023-09-18,9.23,9.235,9.185,9.205,64822.0
2023-09-19,9.205,9.215,9.14,9.215,80964.0
2023-09-20,9.19,9.235,9.125,9.13,64726.0
2023-09-21,9.075,9.085,8.955,8.97,192014.0
2023-09-22,8.985,9.04,8.95,8.955,82751.0
2023-09-25,8.94,8.995,8.905,8.995,73383.0
2023-09-26,8.925,8.94,8.83,8.85,131388.0
2023-09-27,8.905,8.905,8.745,8.835,109128.0
2023-09-28,8.865,8.935,8.8,8.895,98652.0
2023-09-29,8.98,8.98,8.85,8.88,71892.0
2023-10-02,8.895,8.905,8.8,8.865,72216.0
2023-10-03,8.815,8.895,8.675,8.715,97291.0
2023-10-04,8.75,8.805,8.685,8.805,106198.0
2023-10-05,8.805,8.805,8.705,8.79,41061.0
2023-10-06,8.72,8.945,8.715,8.91,65545.0
2023-10-10,8.995,9.095,8.975,9.04,63519.0
2023-10-11,9.055,9.095,9.03,9.095,41636.0
2023-10-12,9.11,9.11,8.975,9.025,75060.0
2023-10-13,9.11,9.11,8.96,8.98,48254.0
2023-10-16,9.005,9.11,8.995,9.095,111568.0
2023-10-17,9.05,9.15,9.025,9.11,108078.0
2023-10-18,9.105,9.11,8.965,8.99,46923.0
2023-10-19,8.98,9.02,8.875,8.905,73958.0
2023-10-20,8.875,8.89,8.775,8.775,109101.0
2023-10-23,8.745,8.835,8.7,8.765,102839.0
2023-10-24,8.815,8.85,8.775,8.835,44468.0
2023-10-25,8.83,8.835,8.685,8.7,133801.0
2023-10-26,8.805,8.83,8.555,8.575,116752.0
2023-10-27,8.615,8.66,8.53,8.56,66134.0
2023-10-30,8.655,8.67,8.585,8.66,50247.0
2023-10-31,8.66,8.71,8.625,8.71,46767.0
2023-11-01,8.69,8.815,8.69,8.81,55788.0
2023-11-02,8.9,8.945,8.87,8.94,75722.0
2023-11-03,9.0,9.045,8.985,9.015,67333.0
2023-11-06,9.055,9.055,9.01,9.03,45786.0
2023-11-07,9.015,9.07,9.01,9.055,42398.0
2023-11-08,9.055,9.08,9.015,9.055,40979.0
2023-11-09,9.085,9.085,8.97,8.995,95956.0
2023-11-10,9.015,9.085,8.985,9.08,64532.0
2023-11-13,9.045,9.1,9.045,9.085,33656.0
2023-11-14,9.155,9.215,9.13,9.2,81530.0
2023-11-15,9.24,9.24,9.195,9.195,59596.0
2023-11-16,9.17,9.215,9.17,9.21,59387.0
2023-11-17,9.23,9.23,9.2,9.225,47364.0
2023-11-20,9.215,9.285,9.21,9.28,107562.0
2023-11-21,9.265,9.295,9.255,9.28,84181.0
2023-11-22,9.295,9.33,9.295,9.32,39445.0
2023-11-23,9.315,9.38,9.295,9.31,25084.0
2023-11-24,9.315,9.315,9.295,9.3,50204.0
2023-11-27,9.315,9.33,9.3,9.315,56136.0
2023-11-28,9.325,9.355,9.31,9.34,28111.0
2023-11-29,9.385,9.395,9.34,9.35,29598.0
2023-11-30,9.35,9.355,9.31,9.355,45298.0
2023-12-01,9.35,9.395,9.325,9.395,133484.0
2023-12-04,9.33,9.35,9.3,9.35,88147.0
2023-12-05,9.325,9.355,9.31,9.33,75532.0
2023-12-06,9.37,9.38,9.3,9.31,43536.0
2023-12-07,9.325,9.38,9.325,9.365,75916.0
2023-12-08,9.355,9.4,9.35,9.4,89173.0
2023-12-11,9.4,9.44,9.385,9.44,119040.0
2023-12-12,9.45,9.475,9.42,9.47,92431.0
2023-12-13,9.49,9.59,9.48,9.585,159475.0
2023-12-14,9.62,9.635,9.55,9.605,93041.0
2023-12-15,9.59,9.61,9.565,9.605,100411.0
2023-12-18,9.62,9.675,9.605,9.66,125881.0
2023-12-19,9.675,9.715,9.665,9.705,66749.0
2023-12-20,9.715,9.72,9.575,9.59,79441.0
2023-12-21,9.68,9.7,9.605,9.66,38406.0
2023-12-22,9.7,9.73,9.66,9.705,78775.0
2023-12-27,9.73,9.785,9.715,9.785,116258.0
2023-12-28,9.825,9.83,9.755,9.76,67535.0
2023-12-29,9.755,9.755,9.695,9.735,44860.0
2024-01-02,9.7,9.715,9.62,9.665,117671.0
2024-01-03,9.605,9.625,9.57,9.59,110595.0
2024-01-04,9.58,9.62,9.555,9.555,87482.0
2024-01-05,9.565,9.61,9.535,9.57,88694.0
2024-01-08,9.57,9.715,9.565,9.71,111056.0
2024-01-09,9.705,9.72,9.665,9.7,102023.0
2024-01-10,9.72,9.77,9.705,9.76,73417.0
2024-01-11,9.755,9.785,9.675,9.77,122948.0
2024-01-12,9.77,9.815,9.745,9.775,135674.0
2024-01-15,9.79,9.825,9.775,9.825,36235.0
2024-01-16,9.785,9.785,9.69,9.735,154863.0
2024-01-17,9.69,9.7,9.605,9.665,95222.0
2024-01-18,9.69,9.745,9.66,9.745,70190.0
2024-01-19,9.745,9.87,9.745,9.87,137015.0
2024-01-22,9.865,9.92,9.865,9.885,119966.0
2024-01-23,9.9,9.92,9.87,9.92,67058.0
2024-01-24,9.965,10.01,9.94,9.95,186403.0
2024-01-25,9.965,9.99,9.925,9.965,62741.0
2024-01-26,9.975,9.98,9.935,9.95,127799.0
2024-01-29,9.98,10.045,9.965,10.045,91836.0
2024-01-30,10.03,10.07,10.02,10.035,60335.0
2024-01-31,9.995,10.005,9.885,9.895,136578.0
2024-02-01,9.91,10.02,9.91,10.005,133077.0
2024-02-02,10.045,10.145,10.02,10.11,118139.0
2024-02-05,10.13,10.14,10.03,10.09,86618.0
2024-02-06,10.145,10.145,10.06,10.085,57148.0
2024-02-07,10.155,10.18,10.09,10.165,102056.0
2024-02-08,10.17,10.195,10.155,10.185,46204.0
2024-02-09,10.195,10.245,10.18,10.235,84785.0
2024-02-12,10.235,10.265,10.205,10.22,135146.0
2024-02-13,10.125,10.125,10.015,10.075,152527.0
2024-02-14,10.185,10.195,10.115,10.185,66330.0
2024-02-15,10.22,10.28,10.21,10.275,89594.0
2024-02-16,10.26,10.275,10.195,10.21,118241.0
2024-02-20,10.205,10.205,10.075,10.145,153270.0
2024-02-21,10.11,10.145,10.05,10.14,94468.0
2024-02-22,10.225,10.385,10.205,10.37,183210.0
2024-02-23,10.415,10.425,10.38,10.4,72747.0
2024-02-26,10.4,10.415,10.38,10.385,190150.0
2024-02-27,10.42,10.42,10.335,10.385,164781.0
2024-02-28,10.395,10.42,10.315,10.355,96907.0
2024-02-29,10.395,10.475,10.36,10.435,76226.0
2024-03-01,10.46,10.57,10.435,10.565,110001.0
2024-03-04,10.54,10.605,10.525,10.555,136380.0
2024-03-05,10.555,10.58,10.385,10.435,159699.0
2024-03-06,10.54,10.545,10.46,10.48,53925.0
2024-03-07,10.545,10.61,10.53,10.605,77009.0
2024-03-08,10.635,10.66,10.515,10.53,145319.0
2024-03-11,10.515,10.53,10.46,10.505,169443.0
2024-03-12,10.525,10.625,10.49,10.625,119660.0
2024-03-13,10.66,10.66,10.585,10.61,85177.0
2024-03-14,10.645,10.645,10.515,10.555,145212.0
2024-03-15,10.505,10.545,10.425,10.465,161780.0
2024-03-18,10.58,10.585,10.53,10.54,85007.0
2024-03-19,10.515,10.565,10.475,10.565,132489.0
2024-03-20,10.57,10.665,10.545,10.66,102882.0
2024-03-21,10.725,10.765,10.705,10.715,102791.0
2024-03-22,10.725,10.725,10.675,10.705,80555.0
2024-03-25,10.665,10.7,10.645,10.685,189924.0
2024-03-26,10.715,10.725,10.665,10.665,123247.0
2024-03-27,10.75,10.765,10.67,10.765,119455.0
2024-03-28,10.775,10.78,10.74,10.775,55259.0
2024-04-01,10.78,10.805,10.73,10.78,189878.0
2024-04-02,10.67,10.725,10.62,10.675,163116.0
2024-04-03,10.67,10.75,10.67,10.73,81945.0
2024-04-04,10.775,10.815,10.58,10.58,191936.0
2024-04-05,10.62,10.755,10.6,10.715,265273.0
2024-04-08,10.765,10.78,10.715,10.75,116876.0
2024-04-09,10.755,10.79,10.67,10.755,112080.0
2024-04-10,10.645,10.69,10.625,10.675,291199.0
2024-04-11,10.675,10.775,10.61,10.755,122891.0
2024-04-12,10.69,10.7,10.53,10.56,268874.0
2024-04-15,10.61,10.69,10.4,10.415,202874.0
2024-04-16,10.425,10.455,10.36,10.41,122026.0
2024-04-17,10.475,10.475,10.28,10.31,276328.0
2024-04-18,10.345,10.385,10.255,10.28,82173.0
2024-04-19,10.24,10.265,10.1,10.125,254938.0
2024-04-22,10.16,10.265,10.1,10.2,145162.0
2024-04-23,10.245,10.37,10.22,10.37,75471.0
2024-04-24,10.41,10.475,10.32,10.385,83806.0
2024-04-25,10.28,10.37,10.19,10.35,208754.0
2024-04-26,10.41,10.49,10.385,10.46,122538.0
2024-04-29,10.56,10.58,10.465,10.535,82887.0
2024-04-30,10.515,10.52,10.34,10.34,156280.0
2024-05-01,10.335,10.445,10.26,10.285,140520.0
2024-05-02,10.38,10.38,10.235,10.34,74126.0
2024-05-03,10.47,10.515,10.38,10.495,216744.0
2024-05-06,10.535,10.635,10.535,10.625,113283.0
2024-05-07,10.67,10.7,10.635,10.67,123128.0
2024-05-08,10.645,10.695,10.61,10.67,74292.0
2024-05-09,10.67,10.725,10.645,10.71,102648.0
2024-05-10,10.76,10.775,10.7,10.715,76960.0
2024-05-13,10.76,10.775,10.685,10.715,112365.0
2024-05-14,10.71,10.79,10.7,10.785,84132.0
2024-05-15,10.8,10.945,10.79,10.94,160428.0
2024-05-16,10.955,10.97,10.905,10.905,129745.0
2024-05-17,10.905,10.945,10.895,10.945,103239.0
2024-05-21,10.94,11.02,10.94,11.01,167275.0
2024-05-22,10.98,11.01,10.915,10.97,88077.0
2024-05-23,11.02,11.035,10.83,10.865,315998.0
2024-05-24,10.915,10.955,10.875,10.93,123541.0
2024-05-27,10.965,11.045,10.945,11.045,120518.0
2024-05-28,10.945,10.965,10.89,10.965,196063.0
2024-05-29,10.895,10.895,10.83,10.85,152646.0
2024-05-30,10.835,10.905,10.7,10.75,196695.0
2024-05-31,10.795,10.835,10.63,10.835,159404.0
2024-06-03,10.885,10.895,10.695,10.8,147881.0
2024-06-04,10.795,10.81,10.72,10.77,153879.0
2024-06-05,10.95,10.96,10.82,10.95,107640.0
2024-06-06,10.95,10.985,10.945,10.965,124754.0
2024-06-07,10.95,11.015,10.925,10.95,93228.0
2024-06-10,10.925,10.99,10.91,10.99,165813.0
2024-06-11,10.935,10.965,10.875,10.965,104120.0
2024-06-12,11.025,11.09,11.0,11.01,308344.0
2024-06-13,11.085,11.1,11.025,11.09,153672.0
2024-06-14,11.085,11.14,11.065,11.125,164824.0
2024-06-17,11.14,11.255,11.115,11.215,206708.0
2024-06-18,11.225,11.25,11.2,11.24,58407.0
2024-06-19,11.29,11.305,11.23,11.28,74047.0
2024-06-20,11.29,11.3,11.215,11.25,97426.0
2024-06-21,11.29,11.29,11.205,11.24,90576.0
2024-06-24,11.275,11.3,11.2,11.2,184140.0
2024-06-25,11.225,11.23,11.185,11.23,113470.0
2024-06-26,11.215,11.275,11.19,11.275,96189.0
2024-06-27,11.29,11.325,11.255,11.315,151576.0
2024-06-28,11.37,11.425,11.26,11.3,86341.0
2024-07-02,11.265,11.435,11.265,11.425,181450.0
2024-07-03,11.445,11.575,11.42,11.56,103342.0
2024-07-04,11.575,11.62,11.55,11.6,89464.0
2024-07-05,11.62,11.695,11.575,11.675,125677.0
2024-07-08,11.675,11.695,11.66,11.695,110346.0
2024-07-09,11.685,11.735,11.685,11.71,120406.0
2024-07-10,11.71,11.835,11.71,11.835,122044.0
2024-07-11,11.845,11.87,11.675,11.71,164859.0
2024-07-12,11.725,11.835,11.685,11.745,187233.0
2024-07-15,11.825,11.885,11.77,11.785,191600.0
2024-07-16,11.835,11.875,11.785,11.875,109955.0
2024-07-17,11.795,11.795,11.645,11.65,265193.0
2024-07-18,11.645,11.725,11.495,11.56,269690.0
2024-07-19,11.575,11.585,11.425,11.445,133496.0
2024-07-22,11.6,11.635,11.495,11.635,152356.0
2024-07-23,11.645,11.685,11.6,11.61,140281.0
2024-07-24,11.535,11.535,11.26,11.265,318121.0
2024-07-25,11.285,11.385,11.1,11.175,241195.0
2024-07-26,11.315,11.385,11.24,11.325,192619.0
2024-07-29,11.375,11.41,11.275,11.325,153703.0
2024-07-30,11.35,11.42,11.16,11.24,306852.0
2024-07-31,11.44,11.54,11.39,11.5,236570.0
2024-08-01,11.515,11.59,11.21,11.295,340101.0
2024-08-02,11.11,11.125,10.9,11.0,356176.0
2024-08-06,10.685,10.915,10.61,10.755,484611.0
2024-08-07,10.9,10.965,10.62,10.635,279613.0
2024-08-08,10.745,10.985,10.67,10.94,172611.0
2024-08-09,10.985,11.065,10.925,11.04,218105.0
2024-08-12,11.065,11.1,10.985,11.035,104735.0
2024-08-13,11.095,11.28,11.065,11.28,168244.0
2024-08-14,11.27,11.33,11.21,11.31,107368.0
2024-08-15,11.405,11.545,11.405,11.505,206044.0
2024-08-16,11.555,11.61,11.48,11.55,80177.0
2024-08-19,11.575,11.69,11.525,11.69,225680.0
2024-08-20,11.685,11.75,11.65,11.685,88982.0
2024-08-21,11.725,11.735,11.635,11.71,135613.0
2024-08-22,11.71,11.75,11.55,11.555,264061.0
2024-08-23,11.64,11.72,11.59,11.7,144468.0
2024-08-26,11.71,11.72,11.59,11.625,133671.0
2024-08-27,11.635,11.65,11.565,11.64,70541.0
2024-08-28,11.625,11.635,11.475,11.555,129026.0
2024-08-29,11.625,11.685,11.53,11.575,155607.0
2024-08-30,11.66,11.72,11.56,11.715,93185.0
2024-09-03,11.61,11.66,11.365,11.415,155629.0
2024-09-04,11.355,11.5,11.355,11.425,98364.0
2024-09-05,11.425,11.51,11.345,11.365,44907.0
2024-09-06,11.415,11.44,11.09,11.115,291682.0
2024-09-09,11.225,11.31,11.14,11.28,163721.0
2024-09-10,11.295,11.37,11.22,11.37,109846.0
2024-09-11,11.39,11.54,11.15,11.535,129400.0
2024-09-12,11.535,11.67,11.51,11.645,88127.0
2024-09-13,11.66,11.715,11.645,11.695,134927.0
2024-09-16,11.695,11.73,11.635,11.705,132873.0
2024-09-17,11.755,11.775,11.655,11.695,98834.0
2024-09-18,11.73,11.805,11.635,11.645,145537.0
2024-09-19,11.815,11.945,11.79,11.91,282964.0
2024-09-20,11.875,11.92,11.825,11.895,179467.0
2024-09-23,11.9,11.97,11.9,11.95,103715.0
2024-09-24,11.985,11.995,11.9,11.98,128269.0
2024-09-25,11.985,12.01,11.945,11.97,139391.0
2024-09-26,12.04,12.045,11.96,12.01,313591.0
2024-09-27,12.065,12.065,11.965,11.99,174636.0
2024-09-30,11.98,12.05,11.87,12.005,195086.0
2024-10-01,12.025,12.05,11.835,11.875,99980.0
2024-10-02,11.92,11.965,11.84,11.92,68392.0
2024-10-03,11.905,11.955,11.84,11.905,273287.0
2024-10-04,12.025,12.05,11.91,12.05,113494.0
2024-10-07,12.005,12.025,11.875,11.885,209386.0
2024-10-08,11.93,12.005,11.895,12.005,150003.0
2024-10-09,12.005,12.085,11.955,12.075,125807.0
2024-10-10,12.06,12.11,12.025,12.075,136255.0
2024-10-11,12.09,12.145,12.05,12.125,116868.0
2024-10-15,12.195,12.205,12.05,12.085,243079.0
2024-10-16,12.065,12.135,12.04,12.135,149889.0
2024-10-17,12.195,12.205,12.125,12.125,172646.0
2024-10-18,12.145,12.205,12.135,12.195,145573.0
2024-10-21,12.205,12.205,12.1,12.16,192213.0
2024-10-22,12.17,12.18,12.09,12.155,123922.0
2024-10-23,12.16,12.18,11.955,12.025,235135.0
2024-10-24,12.1,12.12,12.03,12.12,237790.0
2024-10-25,12.125,12.24,12.11,12.125,137994.0
2024-10-28,12.24,12.25,12.145,12.155,178120.0
2024-10-29,12.145,12.24,12.12,12.215,182756.0
2024-10-30,12.19,12.215,12.1,12.125,245627.0
2024-10-31,12.105,12.105,11.835,11.84,419485.0
2024-11-01,11.875,11.99,11.87,11.87,154049.0
2024-11-04,11.92,11.965,11.78,11.825,150206.0
2024-11-05,11.825,11.965,11.825,11.955,113464.0
2024-11-06,12.225,12.345,12.175,12.32,405007.0
2024-11-07,12.32,12.48,12.305,12.47,250166.0
2024-11-08,12.495,12.565,12.465,12.53,265927.0
2024-11-11,12.625,12.635,12.485,12.54,263978.0
2024-11-12,12.54,12.55,12.4,12.48,125559.0
2024-11-13,12.52,12.52,12.425,12.46,148458.0
2024-11-14,12.485,12.485,12.355,12.355,174727.0
2024-11-15,12.27,12.28,12.13,12.175,306784.0
2024-11-18,12.215,12.285,12.18,12.285,270640.0
2024-11-19,12.2,12.31,12.175,12.295,144737.0
2024-11-20,12.31,12.31,12.18,12.31,220703.0
2024-11-21,12.365,12.38,12.21,12.345,251852.0
2024-11-22,12.39,12.4,12.34,12.39,124676.0
2024-11-25,12.435,12.505,12.37,12.41,221548.0
2024-11-26,12.415,12.495,12.41,12.495,198856.0
2024-11-27,12.495,12.495,12.365,12.41,269312.0
2024-11-28,12.485,12.55,12.435,12.55,101457.0
2024-11-29,12.54,12.585,12.435,12.585,124570.0
2024-12-02,12.575,12.585,12.535,12.57,109678.0
2024-12-03,12.57,12.585,12.55,12.585,85923.0
2024-12-04,12.62,12.7,12.61,12.7,183812.0
2024-12-05,12.72,12.725,12.63,12.64,188816.0
2024-12-06,12.69,12.71,12.645,12.71,158169.0
2024-12-09,12.755,12.755,12.61,12.64,202234.0
2024-12-10,12.63,12.665,12.57,12.585,177881.0
2024-12-11,12.63,12.735,12.63,12.72,165837.0
2024-12-12,12.665,12.72,12.55,12.56,182688.0
2024-12-13,12.595,12.64,12.535,12.575,195186.0
2024-12-16,12.595,12.69,12.595,12.655,242094.0
2024-12-17,12.585,12.655,12.575,12.63,245849.0
2024-12-18,12.64,12.665,12.155,12.18,495172.0
2024-12-19,12.39,12.4,12.115,12.12,391457.0
2024-12-20,12.1,12.41,12.065,12.27,346319.0
2024-12-23,12.375,12.42,12.24,12.42,234808.0
2024-12-24,12.445,12.585,12.425,12.585,120237.0
2024-12-27,12.54,12.54,12.36,12.445,376791.0
2024-12-30,12.365,12.365,12.19,12.27,410290.0
2024-12-31,12.415,12.44,12.19,12.21,350716.0
2025-01-02,12.335,12.38,12.095,12.18,421465.0
2025-01-03,12.235,12.385,12.225,12.38,196107.0
2025-01-06,12.45,12.52,12.385,12.415,214302.0
2025-01-07,12.505,12.51,12.245,12.3,345431.0
2025-01-08,12.325,12.325,12.2,12.29,237968.0
2025-01-09,12.325,12.395,12.28,12.325,108746.0
2025-01-10,12.265,12.305,12.03,12.075,582738.0
2025-01-13,12.015,12.11,11.915,12.11,275064.0
2025-01-14,12.19,12.2,12.045,12.14,177205.0
2025-01-15,12.3,12.43,12.27,12.405,266326.0
2025-01-16,12.485,12.495,12.36,12.38,193433.0
2025-01-17,12.46,12.585,12.425,12.53,313419.0
2025-01-20,12.485,12.625,12.465,12.59,158168.0
2025-01-21,12.645,12.69,12.555,12.69,228285.0
2025-01-22,12.76,12.815,12.745,12.75,190643.0
2025-01-23,12.805,12.83,12.735,12.83,177660.0
2025-01-24,12.83,12.87,12.795,12.83,220257.0
2025-01-27,12.625,12.665,12.495,12.6,825524.0
2025-01-28,12.62,12.69,12.51,12.67,291688.0
2025-01-29,12.69,12.7,12.565,12.645,241013.0
2025-01-30,12.76,12.815,12.67,12.78,232878.0
2025-01-31,12.81,12.925,12.71,12.745,189451.0
2025-02-03,12.33,12.68,12.325,12.635,580722.0
2025-02-04,12.665,12.725,12.61,12.72,339512.0
2025-02-05,12.7,12.745,12.62,12.745,317734.0
2025-02-06,12.77,12.8,12.665,12.755,157713.0
2025-02-07,12.79,12.8,12.585,12.6,391896.0
2025-02-10,12.7,12.735,12.645,12.725,365637.0
2025-02-11,12.68,12.735,12.665,12.71,322161.0
2025-02-12,12.62,12.7,12.59,12.665,402113.0
2025-02-13,12.68,12.78,12.665,12.78,201796.0
2025-02-14,12.77,12.78,12.725,12.745,157847.0
2025-02-18,12.77,12.79,12.7,12.755,242310.0
2025-02-19,12.69,12.815,12.68,12.815,147254.0
2025-02-20,12.81,12.815,12.7,12.755,297858.0
2025-02-21,12.765,12.765,12.465,12.485,683278.0
2025-02-24,12.52,12.545,12.355,12.395,352034.0
2025-02-25,12.375,12.395,12.135,12.24,345114.0
2025-02-26,12.33,12.42,12.25,12.34,170458.0
2025-02-27,12.355,12.445,12.04,12.055,362877.0
2025-02-28,12.005,12.275,11.965,12.275,354432.0
2025-03-03,12.32,12.35,11.94,12.02,196834.0
2025-03-04,11.895,12.105,11.715,11.895,334089.0
2025-03-05,11.905,12.085,11.83,12.075,195419.0
2025-03-06,11.93,11.94,11.715,11.765,337775.0
2025-03-07,11.75,11.895,11.605,11.85,348081.0
2025-03-10,11.675,11.705,11.34,11.46,493872.0
2025-03-11,11.475,11.57,11.315,11.43,285756.0
2025-03-12,11.57,11.63,11.43,11.55,173201.0
2025-03-13,11.575,11.575,11.275,11.33,211793.0
2025-03-14,11.44,11.615,11.43,11.615,178493.0
2025-03-17,11.595,11.75,11.56,11.705,158753.0
2025-03-18,11.67,11.67,11.475,11.53,259792.0
2025-03-19,11.56,11.785,11.54,11.685,141186.0
2025-03-20,11.585,11.795,11.585,11.67,98492.0
2025-03-21,11.605,11.705,11.55,11.705,112936.0
2025-03-24,11.805,11.965,11.76,11.965,218159.0
2025-03-25,12.015,12.105,11.965,12.015,105547.0
2025-03-26,12.015,12.04,11.785,11.83,167020.0
2025-03-27,11.785,11.895,11.725,11.765,105604.0
2025-03-28,11.79,11.805,11.475,11.505,307117.0
2025-03-31,11.38,11.58,11.235,11.575,224040.0
2025-04-01,11.525,11.61,11.425,11.565,134181.0
2025-04-02,11.465,11.7,11.425,11.665,141775.0
2025-04-03,11.315,11.315,11.06,11.07,655552.0
2025-04-04,10.84,10.84,10.215,10.24,1041457.0
2025-04-07,9.82,10.655,9.56,10.24,726339.0
2025-04-08,10.68,10.785,9.855,10.03,564874.0
2025-04-09,9.955,11.205,9.93,11.18,765832.0
2025-04-10,10.995,10.995,10.38,10.745,571802.0
2025-04-11,10.7,10.95,10.61,10.92,172669.0
2025-04-14,11.115,11.24,10.895,11.005,308578.0
2025-04-15,11.05,11.13,11.005,11.04,312894.0
2025-04-16,10.92,10.995,10.655,10.8,302003.0
2025-04-17,10.82,10.865,10.71,10.755,151917.0
2025-04-21,10.675,10.7,10.315,10.48,204420.0
2025-04-22,10.6,10.765,10.555,10.72,127194.0
2025-04-23,11.02,11.14,10.905,10.95,257796.0
2025-04-24,10.975,11.195,10.95,11.185,187768.0
2025-04-25,11.185,11.325,11.15,11.325,148518.0
2025-04-28,11.335,11.39,11.185,11.345,219670.0
2025-04-29,11.315,11.41,11.295,11.4,198700.0
2025-04-30,11.265,11.42,11.105,11.405,188246.0
2025-05-01,11.475,11.545,11.405,11.41,211233.0
2025-05-02,11.55,11.665,11.525,11.615,173408.0
2025-05-05,11.545,11.625,11.515,11.55,141965.0
2025-05-06,11.485,11.525,11.395,11.495,151912.0
2025-05-07,11.515,11.545,11.395,11.515,169669.0
2025-05-08,11.545,11.71,11.535,11.6,209322.0
2025-05-09,11.675,11.69,11.58,11.635,211674.0
2025-05-12,11.98,11.99,11.87,11.98,342464.0
2025-05-13,11.99,12.085,11.96,12.055,257541.0
2025-05-14,12.065,12.1,12.015,12.055,220401.0
2025-05-15,12.055,12.12,11.99,12.09,171200.0
2025-05-16,12.13,12.195,12.075,12.195,127267.0
2025-05-20,12.195,12.21,12.12,12.175,182294.0
2025-05-21,12.13,12.185,11.96,11.98,249149.0
2025-05-22,11.99,12.015,11.895,11.94,139908.0
2025-05-23,11.85,11.94,11.805,11.875,184799.0
2025-05-26,12.005,12.175,11.99,12.175,91117.0
2025-05-27,12.135,12.155,12.005,12.145,262630.0
2025-05-28,12.175,12.2,12.12,12.12,116901.0
2025-05-29,12.28,12.285,12.09,12.165,446600.0
2025-05-30,12.15,12.21,12.03,12.21,253161.0
2025-06-02,12.17,12.285,12.125,12.285,258826.0
2025-06-03,12.275,12.365,12.265,12.36,259745.0
2025-06-04,12.365,12.405,12.34,12.35,110002.0
2025-06-05,12.36,12.405,12.18,12.235,174986.0
2025-06-06,12.32,12.405,12.265,12.375,137408.0
2025-06-09,12.425,12.46,12.34,12.425,160312.0
2025-06-10,12.46,12.525,12.425,12.52,208795.0
2025-06-11,12.565,12.595,12.46,12.51,182723.0
2025-06-12,12.52,12.61,12.5,12.61,114853.0
2025-06-13,12.51,12.575,12.435,12.48,216007.0
2025-06-16,12.555,12.65,12.48,12.6,175256.0
2025-06-17,12.595,12.61,12.5,12.52,163471.0
2025-06-18,12.535,12.595,12.47,12.48,116010.0
2025-06-19,12.45,12.535,12.365,12.52,123876.0
2025-06-20,12.545,12.545,12.405,12.425,248869.0
2025-06-23,12.44,12.575,12.425,12.565,160411.0
2025-06-24,12.66,12.735,12.64,12.735,193149.0
2025-06-25,12.735,12.755,12.67,12.685,168857.0
2025-06-26,12.725,12.78,12.705,12.78,134063.0
2025-06-27,12.83,12.84,12.725,12.78,393922.0
2025-06-30,12.92,12.93,12.815,12.88,105392.0
2025-07-02,12.84,12.87,12.775,12.87,139056.0
2025-07-03,12.9,12.995,12.88,12.965,315480.0
2025-07-04,12.965,12.965,12.88,12.9,108793.0
2025-07-07,12.9,12.92,12.825,12.89,204176.0
2025-07-08,12.93,12.93,12.845,12.87,163612.0
2025-07-09,12.935,12.945,12.88,12.945,200584.0
2025-07-10,12.935,12.985,12.9,12.945,129294.0
2025-07-11,12.91,12.965,12.88,12.955,99156.0
2025-07-14,12.955,13.015,12.935,13.005,155940.0
2025-07-15,13.05,13.06,12.945,12.945,259994.0
2025-07-16,13.015,13.03,12.92,13.03,167776.0
2025-07-17,13.04,13.08,13.015,13.06,269933.0
2025-07-18,13.09,13.09,13.025,13.04,311444.0
2025-07-21,13.05,13.165,13.05,13.1,185487.0
2025-07-22,13.11,13.155,13.025,13.1,153311.0
2025-07-23,13.155,13.175,13.07,13.165,206503.0
2025-07-24,13.175,13.175,13.1,13.125,186829.0
2025-07-25,13.12,13.22,13.12,13.215,165296.0
2025-07-28,13.27,13.28,13.205,13.23,315513.0
2025-07-29,13.25,13.29,13.215,13.24,173916.0
2025-07-30,13.25,13.275,13.145,13.23,249006.0
2025-07-31,13.355,13.39,13.105,13.125,345810.0
2025-08-01,12.97,13.035,12.825,12.91,316636.0
2025-08-05,13.18,13.19,13.055,13.125,249526.0
2025-08-06,13.15,13.2,13.085,13.19,97840.0
2025-08-07,13.26,13.285,13.08,13.15,114215.0
2025-08-08,13.19,13.295,13.15,13.295,244175.0
2025-08-11,13.285,13.305,13.2,13.21,176943.0
2025-08-12,13.24,13.365,13.22,13.355,255882.0
2025-08-13,13.41,13.445,13.355,13.39,233587.0
2025-08-14,13.345,13.43,13.325,13.42,145701.0
2025-08-15,13.44,13.47,13.4,13.43,165049.0
2025-08-18,13.41,13.45,13.39,13.45,212661.0
2025-08-19,13.42,13.42,13.265,13.285,159367.0
2025-08-20,13.26,13.295,13.125,13.275,182547.0
2025-08-21,13.24,13.305,13.2,13.24,140123.0
2025-08-22,13.24,13.48,13.23,13.43,250030.0
2025-08-25,13.43,13.46,13.4,13.41,193954.0
2025-08-26,13.41,13.5,13.41,13.49,206176.0
2025-08-27,13.505,13.525,13.48,13.525,148550.0
2025-08-28,13.535,13.575,13.495,13.575,227502.0
2025-08-29,13.58,13.62,13.435,13.475,143886.0
2025-09-02,13.31,13.405,13.27,13.395,273625.0
2025-09-03,13.465,13.515,13.415,13.475,203572.0
2025-09-04,13.495,13.58,13.445,13.57,131716.0
2025-09-05,13.66,13.7,13.505,13.58,233827.0
2025-09-08,13.65,13.68,13.62,13.64,226478.0
2025-09-09,13.65,13.725,13.63,13.725,214411.0
2025-09-10,13.775,13.95,13.765,13.89,368153.0
2025-09-11,13.91,13.99,13.9,13.99,316484.0
2025-09-12,13.97,14.01,13.95,13.99,178055.0
2025-09-15,14.01,14.075,14.0,14.065,252861.0
2025-09-16,14.065,14.105,14.055,14.085,213234.0
2025-09-17,14.075,14.115,13.99,14.085,254219.0
2025-09-18,14.155,14.185,14.085,14.115,114292.0
2025-09-19,14.185,14.24,14.145,14.23,165289.0
2025-09-22,14.23,14.32,14.21,14.31,166993.0
2025-09-23,14.34,14.36,14.23,14.28,196805.0
2025-09-24,14.34,14.36,14.195,14.24,171215.0
2025-09-25,14.125,14.195,14.085,14.175,105673.0
2025-09-26,14.24,14.28,14.18,14.27,153157.0
2025-09-29,14.365,14.395,14.25,14.285,176890.0
2025-09-30,14.26,14.355,14.22,14.355,101547.0
2025-10-01,14.275,14.435,14.265,14.425,126878.0
2025-10-02,14.475,14.52,14.345,14.425,141380.0
2025-10-03,14.465,14.485,14.355,14.385,148856.0
2025-10-06,14.485,14.62,14.475,14.58,245788.0
2025-10-07,14.6,14.63,14.495,14.54,199104.0
2025-10-08,14.58,14.69,14.53,14.67,146841.0
2025-10-09,14.73,14.74,14.57,14.62,131908.0
2025-10-10,14.64,14.69,14.175,14.18,482165.0
2025-10-14,14.295,14.56,14.23,14.495,265769.0
2025-10-15,14.51,14.73,14.465,14.6,205079.0
2025-10-16,14.66,14.73,14.435,14.5,154217.0
2025-10-17,14.495,14.58,14.405,14.55,195067.0
2025-10-20,14.63,14.74,14.59,14.73,191283.0
2025-10-21,14.67,14.72,14.61,14.68,126809.0
2025-10-22,14.69,14.7,14.425,14.55,239122.0
2025-10-23,14.61,14.68,14.52,14.66,151932.0
2025-10-24,14.71,14.825,14.7,14.785,320353.0
2025-10-27,14.835,14.985,14.825,14.985,274628.0
2025-10-28,15.0,15.02,14.935,14.975,184442.0
2025-10-29,15.04,15.04,14.845,14.955,156836.0
2025-10-30,14.975,14.995,14.815,14.825,247932.0
2025-10-31,14.975,15.065,14.82,14.91,113039.0
2025-11-03,14.985,14.985,14.84,14.91,226994.0
2025-11-04,14.73,14.84,14.68,14.7,185964.0
2025-11-05,14.69,14.87,14.66,14.79,125984.0
2025-11-06,14.78,14.78,14.54,14.57,237329.0
2025-11-07,14.49,14.6,14.325,14.6,366335.0
2025-11-10,14.79,14.94,14.79,14.91,246552.0
2025-11-11,14.86,14.965,14.83,14.96,136523.0
2025-11-12,15.045,15.045,14.92,14.995,118733.0
2025-11-13,14.93,14.96,14.69,14.72,238630.0
2025-11-14,14.52,14.785,14.405,14.69,320020.0
2025-11-17,14.64,14.74,14.455,14.53,310350.0
2025-11-18,14.415,14.54,14.285,14.415,244045.0
2025-11-19,14.395,14.56,14.335,14.435,143991.0
2025-11-20,14.66,14.78,14.12,14.125,430146.0
2025-11-21,14.175,14.355,13.985,14.215,333724.0
2025-11-24,14.355,14.56,14.325,14.56,267499.0
2025-11-25,14.57,14.67,14.395,14.66,367188.0
2025-11-26,14.73,14.85,14.7,14.83,173658.0