Date,Open,High,Low,Close,Volume
2023-03-10,7.68,7.68,7.64,7.655,5850.0
2023-03-13,7.635,7.635,7.635,7.635,51.0
2023-03-14,7.535,7.535,7.535,7.535,6100.0
2023-03-15,7.595,7.595,7.595,7.595,3048.0
2023-03-16,7.625,7.625,7.625,7.625,60.0
2023-03-17,7.625,7.625,7.625,7.625,0.0
2023-03-20,7.46,7.55,7.45,7.55,15002.0
2023-03-21,7.56,7.58,7.56,7.575,10012.0
2023-03-22,7.61,7.61,7.575,7.575,52.0
2023-03-23,7.595,7.595,7.595,7.595,11.0
2023-03-24,7.565,7.595,7.565,7.595,108.0
2023-03-27,7.61,7.61,7.61,7.61,1.0
2023-03-28,7.625,7.635,7.62,7.62,6674.0
2023-03-29,7.635,7.635,7.635,7.635,160.0
2023-03-30,7.68,7.68,7.665,7.675,1670.0
2023-03-31,7.72,7.72,7.675,7.705,2552.0
2023-04-03,7.69,7.73,7.69,7.73,123.0
2023-04-04,7.73,7.73,7.73,7.73,0.0
2023-04-05,7.73,7.73,7.73,7.73,258.0
2023-04-06,7.73,7.73,7.715,7.715,1171.0
2023-04-11,7.76,7.76,7.715,7.715,233.0
2023-04-12,7.775,7.775,7.775,7.775,15.0
2023-04-13,7.76,7.77,7.76,7.76,1063.0
2023-04-14,7.77,7.77,7.76,7.76,500.0
2023-04-17,7.81,7.81,7.77,7.77,510.0
2023-04-18,7.77,7.77,7.77,7.77,0.0
2023-04-19,7.79,7.79,7.79,7.79,105.0
2023-04-20,7.8,7.8,7.8,7.8,51.0
2023-04-21,7.785,7.785,7.775,7.775,550.0
2023-04-24,7.775,7.775,7.775,7.775,0.0
2023-04-26,7.785,7.785,7.785,7.785,2021.0
2023-04-27,7.81,7.81,7.77,7.77,16.0
2023-04-28,7.83,7.83,7.83,7.83,34.0
2023-05-01,7.81,7.83,7.81,7.83,18.0
2023-05-02,7.81,7.83,7.81,7.83,300.0
2023-05-03,7.77,7.77,7.745,7.745,28645.0
2023-05-04,7.73,7.73,7.73,7.73,1300.0
2023-05-05,7.73,7.73,7.73,7.73,0.0
2023-05-08,7.8,7.8,7.8,7.8,3.0
2023-05-09,7.77,7.77,7.77,7.77,100.0
2023-05-10,7.77,7.77,7.77,7.77,0.0
2023-05-11,7.815,7.815,7.81,7.81,98.0
2023-05-12,7.815,7.815,7.815,7.815,334.0
2023-05-15,7.825,7.825,7.8,7.8,58.0
2023-05-16,7.885,7.885,7.815,7.815,1437.0
2023-05-17,7.815,7.815,7.81,7.81,377.0
2023-05-18,7.825,7.825,7.825,7.825,144.0
2023-05-19,7.845,7.845,7.83,7.83,6.0
2023-05-22,7.83,7.83,7.83,7.83,5702.0
2023-05-23,7.83,7.83,7.83,7.83,0.0
2023-05-24,7.83,7.83,7.83,7.83,127.0
2023-05-25,7.81,7.815,7.81,7.815,142.0
2023-05-26,7.81,7.815,7.81,7.81,534.0
2023-05-29,7.855,7.855,7.825,7.825,15152.0
2023-05-30,7.84,7.84,7.825,7.825,2030.0
2023-05-31,7.84,7.84,7.825,7.83,2239.0
2023-06-01,7.815,7.825,7.815,7.825,926.0
2023-06-02,7.84,7.84,7.84,7.84,1006.0
2023-06-05,7.865,7.87,7.865,7.87,560.0
2023-06-06,7.895,7.895,7.83,7.83,20.0
2023-06-07,7.845,7.845,7.845,7.845,160.0
2023-06-08,7.855,7.855,7.83,7.83,22058.0
2023-06-09,7.87,7.87,7.865,7.865,258.0
2023-06-13,7.895,7.895,7.855,7.855,116.0
2023-06-14,7.885,7.885,7.865,7.865,4.0
2023-06-15,7.88,7.9,7.88,7.9,5005.0
2023-06-16,7.9,7.9,7.9,7.9,0.0
2023-06-19,7.95,7.95,7.935,7.95,2504.0
2023-06-20,7.99,7.995,7.975,7.995,3163.0
2023-06-21,7.965,7.965,7.965,7.965,2969.0
2023-06-22,7.935,7.95,7.9,7.935,743.0
2023-06-23,7.925,7.925,7.845,7.845,1097.0
2023-06-26,7.83,7.83,7.81,7.81,12.0
2023-06-27,7.88,7.88,7.855,7.865,3391.0
2023-06-28,7.895,7.92,7.88,7.92,1733.0
2023-06-29,7.99,7.99,7.935,7.935,514.0
2023-06-30,7.97,7.97,7.93,7.93,4021.0
2023-07-03,7.97,7.97,7.94,7.955,1714.0
2023-07-04,7.955,7.955,7.955,7.955,0.0
2023-07-05,7.955,7.955,7.955,7.955,0.0
2023-07-06,8.03,8.03,7.93,7.95,35.0
2023-07-07,7.82,7.84,7.82,7.82,517.0
2023-07-10,7.85,7.85,7.8,7.8,4269.0
2023-07-11,7.8,7.8,7.8,7.8,0.0
2023-07-12,7.94,7.94,7.885,7.905,614.0
2023-07-13,7.905,7.905,7.905,7.905,0.0
2023-07-14,7.905,7.905,7.905,7.905,0.0
2023-07-17,8.005,8.005,8.005,8.005,4.0
2023-07-18,7.995,7.995,7.995,7.995,112.0
2023-07-19,8.02,8.02,8.015,8.015,1523.0
2023-07-20,8.045,8.045,8.015,8.015,2005.0
2023-07-21,8.02,8.02,8.015,8.015,38.0
2023-07-24,8.03,8.03,8.015,8.03,762.0
2023-07-25,8.03,8.03,8.03,8.03,706.0
2023-07-26,8.055,8.07,8.055,8.06,39515.0
2023-07-27,8.06,8.07,8.06,8.07,22332.0
2023-07-28,8.045,8.125,8.045,8.085,51978.0
2023-07-31,8.085,8.085,8.055,8.06,96297.0
2023-08-01,8.07,8.08,8.045,8.055,15723.0
2023-08-02,8.06,8.07,8.03,8.045,7525.0
2023-08-03,8.07,8.07,8.02,8.02,1430.0
2023-08-04,8.035,8.28,8.03,8.28,12380.0
2023-08-07,8.055,8.3,8.03,8.3,86207.0
2023-08-08,8.06,8.07,8.055,8.07,26041.0
2023-08-09,8.045,8.085,8.045,8.085,11098.0
2023-08-10,8.07,8.095,8.07,8.095,11249.0
2023-08-11,8.08,8.08,8.08,8.08,100.0
2023-08-14,8.095,8.095,7.995,8.045,16662.0
2023-08-15,8.06,8.08,8.06,8.08,13417.0
2023-08-16,8.03,8.035,8.03,8.035,1543.0
2023-08-17,8.005,8.005,7.965,7.995,1867.0
2023-08-18,7.99,8.015,7.99,8.015,1875.0
2023-08-21,7.99,7.99,7.98,7.98,27085.0
2023-08-22,7.99,7.99,7.965,7.98,15799.0
2023-08-23,8.005,8.015,7.97,8.015,25529.0
2023-08-24,8.035,8.045,8.03,8.03,503.0
2023-08-25,8.03,8.03,7.965,7.98,1365.0
2023-08-28,8.03,8.03,8.005,8.005,15749.0
2023-08-29,8.005,8.005,8.005,8.005,0.0
2023-08-30,8.07,8.095,8.06,8.095,1079.0
2023-08-31,8.11,8.11,8.11,8.11,1503.0
2023-09-01,8.12,8.12,8.12,8.12,13940.0
2023-09-04,8.135,8.135,8.135,8.135,5868.0
2023-09-05,8.125,8.125,8.125,8.125,10000.0
2023-09-06,8.125,8.135,8.125,8.135,3051.0
2023-09-07,8.16,8.16,8.08,8.08,5276.0
2023-09-08,8.08,8.085,8.07,8.07,6911.0
2023-09-11,8.08,8.1,8.08,8.095,3000.0
2023-09-12,8.12,8.12,8.12,8.12,250.0
2023-09-13,8.1,8.1,8.1,8.1,3300.0
2023-09-14,8.125,8.125,8.125,8.125,2249.0
2023-09-15,8.16,8.16,8.145,8.16,751.0
2023-09-18,8.16,8.16,8.135,8.135,26093.0
2023-09-19,8.135,8.135,8.135,8.135,0.0
2023-09-20,8.165,8.165,8.135,8.165,801.0
2023-09-21,8.125,8.125,8.085,8.095,26777.0
2023-09-22,8.035,8.08,7.995,8.08,407.0
2023-09-25,8.1,8.1,8.07,8.085,2189.0
2023-09-26,8.08,8.08,8.07,8.07,28383.0
2023-09-27,8.07,8.07,8.07,8.07,0.0
2023-09-28,8.06,8.07,8.06,8.07,6780.0
2023-09-29,8.15,8.15,8.1,8.1,1121.0
2023-10-02,8.125,8.125,8.075,8.075,122.0
2023-10-03,8.07,8.07,8.02,8.06,754.0
2023-10-04,8.02,8.02,7.96,7.985,2407.0
2023-10-05,7.995,8.02,7.995,7.995,9553.0
2023-10-06,8.035,8.055,8.035,8.035,156.0
2023-10-09,8.035,8.075,8.035,8.07,8675.0
2023-10-10,8.125,8.125,8.075,8.075,370.0
2023-10-11,8.135,8.135,8.075,8.075,1708.0
2023-10-12,8.17,8.17,8.145,8.16,8263.0
2023-10-13,8.125,8.15,8.125,8.145,39710.0
2023-10-16,8.12,8.12,8.12,8.12,1.0
2023-10-17,8.145,8.16,8.145,8.16,20265.0
2023-10-18,8.15,8.15,8.15,8.15,252.0
2023-10-19,8.1,8.1,8.075,8.075,7010.0
2023-10-20,8.075,8.075,7.995,7.995,7303.0
2023-10-23,7.995,7.995,7.995,7.995,0.0
2023-10-24,7.995,7.995,7.995,7.995,0.0
2023-10-25,7.97,7.995,7.955,7.97,88503.0
2023-10-26,7.935,7.935,7.905,7.905,285.0
2023-10-27,7.935,7.98,7.905,7.905,255.0
2023-10-30,7.895,7.915,7.89,7.895,1726.0
2023-10-31,7.92,7.93,7.895,7.895,10077.0
2023-11-01,7.935,7.945,7.935,7.935,184.0
2023-11-02,8.045,8.055,8.045,8.055,34542.0
2023-11-03,8.12,8.125,8.11,8.11,4210.0
2023-11-06,8.11,8.11,8.11,8.11,0.0
2023-11-07,8.1,8.1,8.1,8.1,52.0
2023-11-08,8.12,8.125,8.12,8.12,19721.0
2023-11-09,8.175,8.175,8.17,8.17,1051.0
2023-11-10,8.135,8.145,8.135,8.145,47148.0
2023-11-13,8.195,8.195,8.135,8.135,3158.0
2023-11-14,8.085,8.085,8.085,8.085,403.0
2023-11-15,8.215,8.275,8.215,8.225,11713.0
2023-11-16,8.235,8.25,8.235,8.25,1826.0
2023-11-17,8.2,8.225,8.2,8.21,2150.0
2023-11-20,8.26,8.26,8.21,8.235,1154.0
2023-11-21,8.235,8.235,8.235,8.235,0.0
2023-11-22,8.235,8.235,8.235,8.235,0.0
2023-11-23,8.235,8.24,8.2,8.24,3419.0
2023-11-24,8.24,8.24,8.24,8.24,0.0
2023-11-27,8.235,8.24,8.235,8.24,100.0
2023-11-28,8.225,8.225,8.225,8.225,1002.0
2023-11-29,8.225,8.225,8.225,8.225,0.0
2023-11-30,8.25,8.25,8.225,8.225,14211.0
2023-12-01,8.275,8.275,8.26,8.275,454.0
2023-12-04,8.365,8.365,8.325,8.34,325.0
2023-12-05,8.285,8.285,8.265,8.265,26323.0
2023-12-06,8.3,8.35,8.3,8.315,5001.0
2023-12-07,8.35,8.35,8.315,8.315,1377.0
2023-12-08,8.35,8.39,8.35,8.39,27068.0
2023-12-11,8.4,8.4,8.4,8.4,1.0
2023-12-12,8.4,8.4,8.39,8.4,41024.0
2023-12-13,8.4,8.4,8.4,8.4,0.0
2023-12-14,8.43,8.43,8.4,8.4,4109.0
2023-12-15,8.4,8.4,8.4,8.4,0.0
2023-12-18,8.4,8.44,8.4,8.44,3736.0
2023-12-19,8.44,8.44,8.44,8.44,6956.0
2023-12-20,8.44,8.44,8.405,8.44,3863.0
2023-12-21,8.48,8.48,8.405,8.45,15630.0
2023-12-22,8.43,8.45,8.43,8.45,397.0
2023-12-27,8.465,8.475,8.455,8.475,1572.0
2023-12-28,8.465,8.48,8.45,8.45,267.0
2023-12-29,8.52,8.52,8.485,8.52,304.0
2024-01-02,8.455,8.48,8.455,8.48,210.0
2024-01-03,8.505,8.505,8.435,8.435,1558.0
2024-01-04,8.435,8.455,8.435,8.455,253.0
2024-01-05,8.425,8.425,8.425,8.425,1104.0
2024-01-08,8.425,8.425,8.41,8.41,780.0
2024-01-09,8.41,8.445,8.41,8.445,9.0
2024-01-10,8.435,8.435,8.42,8.425,1384.0
2024-01-11,8.455,8.47,8.455,8.46,55906.0
2024-01-12,8.455,8.46,8.435,8.46,37626.0
2024-01-15,8.455,8.455,8.455,8.455,82.0
2024-01-16,8.455,8.455,8.4,8.4,9871.0
2024-01-17,8.395,8.41,8.37,8.37,36165.0
2024-01-18,8.455,8.455,8.325,8.325,946.0
2024-01-19,8.435,8.435,8.385,8.41,4448.0
2024-01-22,8.41,8.455,8.41,8.445,659.0
2024-01-23,8.445,8.445,8.445,8.445,11.0
2024-01-24,8.495,8.52,8.46,8.52,6908.0
2024-01-25,8.555,8.555,8.495,8.495,34463.0
2024-01-29,8.53,8.56,8.505,8.56,17731.0
2024-01-30,8.56,8.56,8.545,8.545,1066.0
2024-01-31,8.535,8.56,8.535,8.555,68.0
2024-02-01,8.56,8.56,8.555,8.56,1124.0
2024-02-02,8.585,8.61,8.585,8.585,16190.0
2024-02-05,8.545,8.555,8.545,8.555,5962.0
2024-02-06,8.545,8.56,8.495,8.53,11629.0
2024-02-07,8.58,8.58,8.56,8.57,3496.0
2024-02-08,8.56,8.61,8.56,8.57,14923.0
2024-02-09,8.58,8.605,8.58,8.58,5636.0
2024-02-12,8.58,8.595,8.56,8.58,46607.0
2024-02-13,8.56,8.58,8.56,8.58,199.0
2024-02-14,8.56,8.56,8.495,8.545,1318.0
2024-02-15,8.58,8.58,8.58,8.58,503.0
2024-02-16,8.62,8.62,8.605,8.605,1576.0
2024-02-19,8.63,8.63,8.605,8.605,2856.0
2024-02-20,8.655,8.655,8.605,8.605,314.0
2024-02-21,8.585,8.64,8.585,8.61,4819.0
2024-02-22,8.64,8.64,8.62,8.62,24404.0
2024-02-23,8.63,8.645,8.62,8.645,27509.0
2024-02-26,8.645,8.67,8.645,8.67,1975.0
2024-02-27,8.67,8.67,8.62,8.665,25654.0
2024-02-28,8.67,8.69,8.64,8.69,10629.0
2024-02-29,8.68,8.69,8.645,8.67,11570.0
2024-03-01,8.705,8.705,8.695,8.695,13352.0
2024-03-04,8.73,8.73,8.705,8.705,76673.0
2024-03-05,8.78,8.78,8.705,8.705,16546.0
2024-03-06,8.73,8.73,8.68,8.705,43609.0
2024-03-07,8.73,8.73,8.695,8.695,17622.0
2024-03-08,8.72,8.72,8.705,8.705,7943.0
2024-03-11,8.745,8.745,8.73,8.73,15957.0
2024-03-12,8.73,8.73,8.705,8.72,1109.0
2024-03-13,8.745,8.745,8.705,8.74,11448.0
2024-03-14,8.745,8.755,8.715,8.755,116066.0
2024-03-15,8.755,8.79,8.705,8.705,7224.0
2024-03-18,8.77,8.77,8.715,8.73,10034.0
2024-03-19,8.73,8.745,8.72,8.74,17854.0
2024-03-20,8.745,8.745,8.74,8.745,76243.0
2024-03-21,8.79,8.825,8.745,8.77,11426.0
2024-03-22,8.805,8.805,8.755,8.77,25192.0
2024-03-25,8.805,8.805,8.77,8.79,78637.0
2024-03-26,8.815,8.815,8.77,8.77,62498.0
2024-03-27,8.805,8.815,8.79,8.815,18107.0
2024-03-28,8.885,8.885,8.83,8.84,6065.0
2024-04-02,8.84,8.875,8.84,8.875,21170.0
2024-04-03,8.875,8.875,8.83,8.85,19567.0
2024-04-04,8.84,8.85,8.815,8.825,25118.0
2024-04-05,8.825,8.825,8.795,8.815,76201.0
2024-04-08,8.795,8.83,8.795,8.825,8709.0
2024-04-09,8.85,8.91,8.84,8.91,86128.0
2024-04-10,8.885,8.885,8.84,8.865,31497.0
2024-04-11,8.825,8.9,8.815,8.825,30843.0
2024-04-12,8.875,8.875,8.825,8.84,9186.0
2024-04-15,8.815,8.84,8.805,8.805,49968.0
2024-04-16,8.83,8.83,8.71,8.71,23445.0
2024-04-17,8.755,8.765,8.73,8.765,10230.0
2024-04-18,8.85,8.85,8.74,8.755,8042.0
2024-04-19,8.73,8.73,8.645,8.71,61076.0
2024-04-22,8.77,8.79,8.73,8.74,4589.0
2024-04-23,8.815,8.815,8.78,8.78,1041.0
2024-04-24,8.84,8.84,8.815,8.815,142173.0
2024-04-26,8.83,8.83,8.73,8.73,2243.0
2024-04-29,8.805,8.805,8.765,8.795,44332.0
2024-04-30,8.795,8.815,8.795,8.815,12245.0
2024-05-01,8.755,8.765,8.745,8.755,21336.0
2024-05-02,8.77,8.79,8.745,8.745,21745.0
2024-05-03,8.745,8.815,8.745,8.815,3516.0
2024-05-06,8.855,8.855,8.805,8.805,7473.0
2024-05-07,8.855,8.9,8.84,8.9,113.0
2024-05-08,8.9,8.91,8.875,8.885,16711.0
2024-05-09,8.875,8.91,8.855,8.855,20634.0
2024-05-10,8.855,8.91,8.855,8.89,46433.0
2024-05-13,8.915,8.915,8.875,8.9,27273.0
2024-05-14,8.935,8.935,8.9,8.91,2527.0
2024-05-15,8.935,8.935,8.89,8.915,50386.0
2024-05-16,8.935,8.985,8.915,8.935,23647.0
2024-05-17,8.96,8.96,8.935,8.945,18377.0
2024-05-20,8.995,8.995,8.945,8.96,8436.0
2024-05-21,8.945,8.96,8.935,8.945,13483.0
2024-05-22,8.96,8.975,8.945,8.96,4320.0
2024-05-23,8.89,8.97,8.89,8.935,23638.0
2024-05-24,8.925,8.935,8.9,8.9,40981.0
2024-05-27,8.935,8.95,8.925,8.925,2546.0
2024-05-28,8.95,8.95,8.945,8.95,2574.0
2024-05-29,8.935,8.935,8.885,8.91,81364.0
2024-05-30,8.875,8.89,8.855,8.855,15489.0
2024-05-31,8.925,8.925,8.89,8.89,31041.0
2024-06-03,8.9,8.975,8.9,8.915,66595.0
2024-06-04,8.985,8.985,8.925,8.945,15558.0
2024-06-05,8.965,8.97,8.945,8.97,3952.0
2024-06-06,8.995,9.005,8.975,9.005,31187.0
2024-06-07,8.985,9.01,8.985,8.985,69751.0
2024-06-11,8.985,9.005,8.96,8.96,19111.0
2024-06-12,8.97,8.97,8.945,8.945,38014.0
2024-06-13,9.01,9.01,8.985,8.985,75028.0
2024-06-14,9.03,9.03,8.975,8.985,17115.0
2024-06-17,8.985,9.005,8.975,8.975,25185.0
2024-06-18,9.01,9.065,8.985,9.03,72581.0
2024-06-19,9.03,9.045,9.02,9.02,35620.0
2024-06-20,9.02,9.045,9.02,9.035,22094.0
2024-06-21,9.095,9.105,9.01,9.065,134007.0
2024-06-24,9.07,9.07,8.985,9.045,186766.0
2024-06-25,9.065,9.07,9.035,9.07,7180.0
2024-06-26,9.035,9.045,9.02,9.02,9046.0
2024-06-27,8.985,9.01,8.975,8.995,39912.0
2024-06-28,9.165,9.245,8.555,9.105,22516.0
2024-07-01,9.06,9.06,8.99,9.045,30970.0
2024-07-02,9.245,9.245,9.0,9.0,8423.0
2024-07-03,9.07,9.07,9.02,9.025,14712.0
2024-07-04,9.095,9.105,9.06,9.095,15291.0
2024-07-05,9.06,9.095,9.06,9.095,14554.0
2024-07-08,9.105,9.105,9.07,9.07,7521.0
2024-07-09,9.105,9.105,9.09,9.09,4200.0
2024-07-10,9.025,9.105,9.025,9.09,29394.0
2024-07-11,9.175,9.175,9.125,9.125,10942.0
2024-07-12,9.095,9.175,9.095,9.16,1864.0
2024-07-15,9.16,9.195,9.16,9.175,44856.0
2024-07-16,9.175,9.21,9.16,9.185,11427.0
2024-07-17,9.3,9.3,9.185,9.185,18942.0
2024-07-18,9.2,9.21,9.175,9.175,7866.0
2024-07-19,9.165,9.175,9.165,9.165,15091.0
2024-07-22,9.165,9.165,9.13,9.16,32359.0
2024-07-23,9.195,9.195,9.165,9.185,5387.0
2024-07-24,9.185,9.185,9.165,9.185,1030.0
2024-07-25,9.16,9.175,9.13,9.16,9686.0
2024-07-26,9.335,9.335,9.165,9.165,29779.0
2024-07-29,9.165,9.22,9.165,9.165,21756.0
2024-07-30,9.165,9.2,9.16,9.2,11565.0
2024-07-31,9.22,9.235,9.185,9.235,7868.0
2024-08-01,9.255,9.265,9.235,9.235,21936.0
2024-08-02,9.255,9.255,9.165,9.175,8359.0
2024-08-05,9.15,9.15,8.975,8.99,7692.0
2024-08-06,8.99,9.035,8.925,9.035,134178.0
2024-08-07,9.165,9.165,8.99,9.045,46793.0
2024-08-08,9.025,9.055,9.01,9.01,35504.0
2024-08-09,9.045,9.125,9.045,9.09,27863.0
2024-08-12,9.15,9.16,9.125,9.15,15685.0
2024-08-13,9.15,9.16,9.15,9.16,541.0
2024-08-14,9.165,9.195,9.15,9.15,28850.0
2024-08-15,9.195,9.2,9.165,9.19,601.0
2024-08-16,9.21,9.255,9.195,9.2,47836.0
2024-08-19,9.22,9.255,9.2,9.235,9120.0
2024-08-20,9.255,9.28,9.235,9.245,39673.0
2024-08-21,9.29,9.29,9.235,9.245,9331.0
2024-08-22,9.235,9.3,9.13,9.27,12621.0
2024-08-23,9.27,9.28,9.265,9.28,23327.0
2024-08-26,9.27,9.315,9.255,9.305,9102.0
2024-08-27,9.3,9.315,9.27,9.28,23251.0
2024-08-28,9.3,9.3,9.27,9.29,6623.0
2024-08-29,9.305,9.325,9.305,9.325,327.0
2024-08-30,9.325,9.34,9.305,9.305,17009.0
2024-09-02,9.34,9.34,9.3,9.335,31331.0
2024-09-03,9.3,9.335,9.3,9.335,23581.0
2024-09-04,9.28,9.305,9.245,9.29,32443.0
2024-09-05,9.3,9.335,9.295,9.3,11768.0
2024-09-06,9.335,9.335,9.315,9.315,17235.0
2024-09-09,9.255,9.325,9.255,9.3,3315.0
2024-09-10,9.305,9.34,9.305,9.335,13018.0
2024-09-11,9.34,9.36,9.3,9.335,10177.0
2024-09-12,9.34,9.35,9.325,9.34,9108.0
2024-09-13,9.36,9.37,9.325,9.34,86886.0
2024-09-16,9.36,9.36,9.325,9.34,5849.0
2024-09-17,9.36,9.36,9.335,9.34,14130.0
2024-09-18,9.385,9.385,9.325,9.34,38508.0
2024-09-19,9.535,9.57,9.535,9.56,600.0
2024-09-20,9.56,9.605,9.3,9.595,2260.0
2024-09-23,9.605,9.7,9.35,9.35,21661.0
2024-09-24,9.35,9.405,9.3,9.36,4179.0
2024-09-25,9.385,9.385,9.335,9.34,43623.0
2024-09-26,9.35,9.405,9.335,9.37,23743.0
2024-09-27,9.475,9.475,9.365,9.395,5632.0
2024-09-30,9.51,9.51,9.42,9.42,7702.0
2024-10-01,9.475,9.475,9.4,9.41,17993.0
2024-10-02,9.41,9.42,9.395,9.4,4074.0
2024-10-03,9.49,9.49,9.385,9.41,5761.0
2024-10-04,9.385,9.4,9.375,9.4,247286.0
2024-10-07,9.5,9.5,9.4,9.43,1490.0
2024-10-08,9.385,9.5,9.385,9.5,9673.0
2024-10-09,9.51,9.51,9.375,9.49,47311.0
2024-10-10,9.49,9.5,9.385,9.43,25133.0
2024-10-11,9.455,9.455,9.41,9.43,3617.0
2024-10-14,9.5,9.5,9.445,9.445,5990.0
2024-10-15,9.5,9.5,9.455,9.465,45174.0
2024-10-16,9.455,9.49,9.445,9.49,15258.0
2024-10-17,9.5,9.51,9.49,9.49,22110.0
2024-10-18,9.51,9.51,9.465,9.49,19858.0
2024-10-21,9.5,9.51,9.475,9.475,13631.0
2024-10-22,9.555,9.555,9.445,9.445,3485.0
2024-10-23,9.455,9.475,9.445,9.455,50649.0
2024-10-24,9.465,9.48,9.445,9.455,7847.0
2024-10-25,9.555,9.555,9.465,9.48,17812.0
2024-10-28,9.535,9.535,9.455,9.49,2838.0
2024-10-29,9.51,9.51,9.475,9.48,17421.0
2024-10-30,9.48,9.48,9.44,9.445,57645.0
2024-10-31,9.44,9.465,9.42,9.42,1413.0
2024-11-01,9.465,9.465,9.375,9.43,19496.0
2024-11-04,9.475,9.475,9.42,9.465,2520.0
2024-11-05,9.465,9.465,9.43,9.43,5767.0
2024-11-06,9.455,9.5,9.455,9.48,57573.0
2024-11-07,9.5,9.52,9.49,9.49,7749.0
2024-11-08,9.555,9.57,9.545,9.57,13758.0
2024-11-11,9.52,9.57,9.52,9.525,3700.0
2024-11-12,9.555,9.57,9.535,9.545,16067.0
2024-11-13,9.565,9.565,9.49,9.525,43035.0
2024-11-14,9.565,9.58,9.535,9.545,24892.0
2024-11-15,9.61,9.615,9.555,9.59,4914.0
2024-11-18,9.78,9.78,9.565,9.59,17557.0
2024-11-19,9.6,9.615,9.59,9.59,97205.0
2024-11-20,9.6,9.625,9.57,9.57,21534.0
2024-11-21,9.645,9.645,9.57,9.57,46894.0
2024-11-22,9.625,9.655,9.6,9.6,32215.0
2024-11-25,9.655,9.655,9.58,9.6,401667.0
2024-11-26,9.59,9.625,9.57,9.57,212028.0
2024-11-27,9.625,9.635,9.59,9.61,134443.0
2024-11-28,9.58,9.655,9.58,9.61,28143.0
2024-11-29,9.615,9.625,9.59,9.6,39773.0
2024-12-02,9.635,9.645,9.615,9.645,14127.0
2024-12-03,9.66,9.66,9.59,9.625,12140.0
2024-12-04,9.67,9.68,9.59,9.615,22441.0
2024-12-05,9.7,9.7,9.635,9.645,59682.0
2024-12-06,9.7,9.7,9.625,9.635,45585.0
2024-12-09,9.705,9.705,9.615,9.645,15405.0
2024-12-10,9.645,9.66,9.61,9.655,9857.0
2024-12-11,9.655,9.655,9.625,9.625,33154.0
2024-12-12,9.625,9.655,9.615,9.615,20739.0
2024-12-13,9.635,9.645,9.625,9.645,3804.0
2024-12-16,9.645,9.645,9.625,9.645,19779.0
2024-12-17,9.645,9.655,9.625,9.655,49918.0
2024-12-18,9.61,9.655,9.61,9.655,18419.0
2024-12-19,9.645,9.645,9.51,9.565,30834.0
2024-12-20,9.57,9.57,9.455,9.455,25336.0
2024-12-23,9.5,9.545,9.5,9.535,6293.0
2024-12-24,9.545,9.58,9.545,9.565,3283.0
2024-12-27,9.615,9.655,9.6,9.635,19842.0
2024-12-30,9.71,9.71,9.57,9.6,2685.0
2024-12-31,9.715,9.715,9.57,9.575,5454.0
2025-01-02,9.585,9.76,9.56,9.605,28387.0
2025-01-03,9.66,9.69,9.595,9.69,25377.0
2025-01-06,9.69,9.69,9.64,9.65,7693.0
2025-01-07,9.68,9.68,9.64,9.65,9745.0
2025-01-08,9.69,9.725,9.67,9.705,2089.0
2025-01-09,9.76,9.76,9.66,9.67,29379.0
2025-01-10,9.715,9.715,9.65,9.67,6151.0
2025-01-13,9.725,9.725,9.585,9.615,27744.0
2025-01-14,9.615,9.66,9.615,9.615,5016.0
2025-01-15,9.715,9.715,9.625,9.64,13252.0
2025-01-16,9.695,9.735,9.695,9.715,9648.0
2025-01-17,9.75,9.75,9.695,9.695,15443.0
2025-01-20,9.79,9.79,9.705,9.735,25473.0
2025-01-21,9.76,9.79,9.735,9.735,54845.0
2025-01-22,9.805,9.815,9.78,9.78,34315.0
2025-01-23,9.78,9.8,9.695,9.77,27542.0
2025-01-24,9.825,9.825,9.77,9.77,14520.0
2025-01-28,9.825,9.825,9.76,9.78,86917.0
2025-01-29,9.815,9.835,9.78,9.815,23420.0
2025-01-30,9.815,9.835,9.8,9.835,28711.0
2025-01-31,9.9,9.9,9.815,9.865,11519.0
2025-02-03,9.87,9.87,9.745,9.745,17741.0
2025-02-04,9.725,9.825,9.725,9.825,27854.0
2025-02-05,9.825,9.825,9.8,9.805,21397.0
2025-02-06,9.805,9.855,9.77,9.845,34009.0
2025-02-07,9.855,9.855,9.825,9.845,37485.0
2025-02-10,9.88,9.88,9.815,9.815,22011.0
2025-02-11,9.815,9.865,9.815,9.835,2623.0
2025-02-12,9.845,9.87,9.835,9.845,10423.0
2025-02-13,9.9,9.91,9.865,9.865,20972.0
2025-02-14,9.9,9.9,9.865,9.88,23880.0
2025-02-17,9.935,9.935,9.835,9.87,116307.0
2025-02-18,9.88,9.89,9.855,9.865,25012.0
2025-02-19,9.87,9.89,9.815,9.845,70000.0
2025-02-20,9.89,9.91,9.75,9.78,50655.0
2025-02-21,9.805,9.805,9.75,9.77,39848.0
2025-02-24,9.77,9.79,9.715,9.79,39425.0
2025-02-25,9.76,9.77,9.725,9.77,34315.0
2025-02-26,9.745,9.76,9.735,9.735,24297.0
2025-02-27,9.77,9.835,9.77,9.78,39164.0
2025-02-28,9.735,9.76,9.69,9.69,33204.0
2025-03-03,9.8,9.8,9.725,9.79,17515.0
2025-03-04,9.8,9.8,9.68,9.735,35368.0
2025-03-05,9.735,9.735,9.65,9.68,63191.0
2025-03-06,9.79,9.79,9.66,9.69,53073.0
2025-03-07,9.67,9.67,9.505,9.505,43895.0
2025-03-10,9.585,9.585,9.53,9.55,47256.0
2025-03-11,9.42,9.475,9.355,9.475,34157.0
2025-03-12,9.45,9.45,9.29,9.31,25565.0
2025-03-13,9.45,9.45,9.28,9.28,19571.0
2025-03-14,9.34,9.34,9.28,9.34,29562.0
2025-03-17,9.34,9.4,9.34,9.4,25511.0
2025-03-18,9.465,9.485,9.395,9.465,46399.0
2025-03-19,9.395,9.43,9.375,9.4,35944.0
2025-03-20,9.485,9.485,9.42,9.44,17624.0
2025-03-21,9.495,9.505,9.42,9.43,71673.0
2025-03-24,9.465,9.465,9.43,9.45,56482.0
2025-03-25,9.505,9.52,9.455,9.475,29599.0
2025-03-26,9.475,9.505,9.475,9.495,26406.0
2025-03-27,9.515,9.515,9.455,9.455,37621.0
2025-03-28,9.455,9.505,9.455,9.495,44051.0
2025-03-31,9.715,9.715,9.39,9.45,43495.0
2025-04-01,9.45,9.475,9.43,9.46,26107.0
2025-04-02,9.505,9.505,9.475,9.485,6398.0
2025-04-03,9.43,9.46,9.385,9.44,563090.0
2025-04-04,9.495,9.495,9.3,9.3,122157.0
2025-04-07,9.015,9.035,8.78,8.985,74449.0
2025-04-08,9.055,9.145,9.035,9.135,678285.0
2025-04-09,9.195,9.195,8.995,9.015,73879.0
2025-04-10,9.43,9.465,9.29,9.29,104198.0
2025-04-11,9.23,9.28,9.1,9.24,13894.0
2025-04-14,9.505,9.505,9.3,9.335,55928.0
2025-04-15,9.385,9.4,9.365,9.385,21802.0
2025-04-16,9.4,9.46,9.385,9.4,71934.0
2025-04-17,9.45,9.485,9.41,9.44,45831.0
2025-04-22,9.43,9.465,9.345,9.46,35758.0
2025-04-23,9.505,9.58,9.465,9.465,54427.0
2025-04-24,9.43,9.63,9.43,9.59,27171.0
2025-04-28,9.63,9.63,9.535,9.56,49303.0
2025-04-29,9.59,9.61,9.57,9.6,53908.0
2025-04-30,9.62,9.76,9.6,9.61,97694.0
2025-05-01,9.675,9.675,9.61,9.63,98247.0
2025-05-02,9.63,9.665,9.61,9.645,433692.0
2025-05-05,9.805,9.805,9.62,9.645,31012.0
2025-05-06,9.805,9.805,9.6,9.63,33575.0
2025-05-07,9.685,9.695,9.63,9.645,45031.0
2025-05-08,9.635,9.685,9.63,9.645,29270.0
2025-05-09,9.705,9.705,9.645,9.675,47892.0
2025-05-12,9.685,9.705,9.655,9.665,51984.0
2025-05-13,9.72,9.72,9.665,9.665,64547.0
2025-05-14,9.88,9.88,9.675,9.685,12859.0
2025-05-15,9.74,9.74,9.685,9.695,36856.0
2025-05-16,9.75,9.75,9.705,9.715,109511.0
2025-05-19,9.72,9.72,9.685,9.685,67571.0
2025-05-20,9.72,9.72,9.695,9.705,22202.0
2025-05-21,9.75,9.805,9.705,9.705,34483.0
2025-05-22,9.715,9.72,9.695,9.705,15536.0
2025-05-23,9.75,9.75,9.715,9.715,12602.0
2025-05-26,9.75,9.75,9.695,9.705,67326.0
2025-05-27,9.72,9.74,9.705,9.74,29259.0
2025-05-28,9.77,9.77,9.715,9.715,69456.0
2025-05-29,9.805,9.805,9.715,9.715,33961.0
2025-05-30,9.74,9.74,9.715,9.715,12464.0
2025-06-02,9.9,10.09,9.72,9.72,20007.0
2025-06-03,9.74,9.75,9.72,9.72,4334.0
2025-06-04,9.805,9.805,9.73,9.75,14985.0
2025-06-05,9.94,9.94,9.73,9.76,24944.0
2025-06-06,9.77,9.77,9.74,9.74,9014.0
2025-06-10,9.77,9.795,9.74,9.75,22354.0
2025-06-11,9.77,9.77,9.75,9.75,34977.0
2025-06-12,9.76,9.77,9.74,9.74,21547.0
2025-06-13,9.78,9.78,9.74,9.76,28493.0
2025-06-16,9.78,9.78,9.74,9.77,22194.0
2025-06-17,9.79,9.79,9.74,9.77,33607.0
2025-06-18,9.78,9.78,9.74,9.77,22659.0
2025-06-19,9.825,9.825,9.74,9.76,47498.0
2025-06-20,9.715,9.75,9.715,9.73,26042.0
2025-06-23,9.75,9.75,9.675,9.73,29220.0
2025-06-24,9.715,9.79,9.715,9.76,22074.0
2025-06-25,9.815,9.815,9.76,9.78,42334.0
2025-06-26,9.795,9.795,9.76,9.77,22758.0
2025-06-27,9.825,9.825,9.77,9.77,43464.0
2025-06-30,10.02,10.02,9.77,9.8,75079.0
2025-07-01,9.8,9.805,9.77,9.77,40641.0
2025-07-02,9.815,9.815,9.79,9.815,8471.0
2025-07-03,9.815,9.815,9.78,9.8,37105.0
2025-07-04,9.835,9.835,9.805,9.825,45183.0
2025-07-07,9.825,9.825,9.78,9.805,6805.0
2025-07-08,9.815,9.815,9.78,9.78,4604.0
2025-07-09,9.815,9.815,9.78,9.8,36263.0
2025-07-10,9.815,9.845,9.815,9.835,38863.0
2025-07-11,9.835,9.835,9.815,9.815,29743.0
2025-07-14,9.805,9.835,9.805,9.835,14685.0
2025-07-15,9.835,9.875,9.835,9.875,96230.0
2025-07-16,9.865,9.865,9.805,9.805,2262.0
2025-07-17,9.845,9.875,9.835,9.855,32265.0
2025-07-18,9.865,9.935,9.865,9.915,55901.0
2025-07-21,9.915,9.915,9.855,9.875,91014.0
2025-07-22,9.935,9.935,9.865,9.885,32541.0
2025-07-23,9.865,9.925,9.865,9.925,26159.0
2025-07-24,9.945,9.95,9.885,9.905,63547.0
2025-07-25,9.945,9.945,9.865,9.905,27742.0
2025-07-28,9.905,9.915,9.875,9.895,20192.0
2025-07-29,9.895,9.915,9.885,9.895,5929.0
2025-07-30,9.895,9.95,9.895,9.935,25581.0
2025-07-31,9.96,9.96,9.925,9.945,57791.0
2025-08-01,9.945,9.945,9.895,9.915,18468.0
2025-08-04,9.915,9.915,9.885,9.895,53630.0
2025-08-05,9.935,9.97,9.935,9.95,67988.0
2025-08-06,9.96,9.98,9.945,9.97,590870.0
2025-08-07,9.96,10.0,9.96,9.99,142470.0
2025-08-08,9.95,9.99,9.95,9.99,27353.0
2025-08-11,10.01,10.02,9.97,9.98,67226.0
2025-08-12,10.0,10.0,9.98,9.99,65867.0
2025-08-13,9.96,10.02,9.96,9.98,23773.0
2025-08-14,10.04,10.06,9.98,10.0,55056.0
2025-08-15,10.02,10.03,9.99,10.03,32752.0
2025-08-18,10.06,10.08,10.01,10.04,46335.0
2025-08-19,10.04,10.04,10.01,10.02,76064.0
2025-08-20,10.115,10.115,10.01,10.07,32403.0
2025-08-21,10.155,10.165,10.04,10.05,32452.0
2025-08-22,10.09,10.145,10.04,10.055,171235.0
2025-08-25,9.99,10.09,9.99,10.06,75680.0
2025-08-26,10.1,10.105,10.03,10.03,48403.0
2025-08-27,10.06,10.09,10.03,10.05,58033.0
2025-08-28,10.06,10.07,10.03,10.07,4908.0
2025-08-29,10.07,10.1,10.04,10.06,17113.0
2025-09-01,10.115,10.115,10.06,10.08,45784.0
2025-09-02,10.04,10.1,10.04,10.08,60752.0
2025-09-03,10.115,10.115,10.03,10.03,36504.0
2025-09-04,10.02,10.09,9.98,9.98,16132.0
2025-09-05,10.06,10.09,10.06,10.09,49313.0
2025-09-08,10.09,10.1,10.06,10.07,25094.0
2025-09-09,10.105,10.105,10.06,10.105,24500.0
2025-09-10,10.105,10.105,10.07,10.1,7761.0
2025-09-11,10.115,10.125,10.07,10.09,16369.0
2025-09-12,10.1,10.115,10.09,10.115,13111.0
2025-09-15,10.145,10.145,10.08,10.125,19435.0
2025-09-16,10.105,10.125,10.08,10.105,36073.0
2025-09-17,10.105,10.115,10.08,10.105,31358.0
2025-09-18,10.08,10.115,10.07,10.08,38556.0
2025-09-19,10.135,10.135,10.07,10.07,46322.0
2025-09-22,10.105,10.125,10.08,10.105,10108.0
2025-09-23,10.105,10.145,10.105,10.115,90915.0
2025-09-24,10.115,10.115,10.07,10.07,82812.0
2025-09-25,10.105,10.105,10.07,10.09,90460.0
2025-09-26,10.07,10.115,10.07,10.105,4898.0
2025-09-29,10.155,10.155,10.115,10.145,41111.0
2025-09-30,10.23,10.45,10.15,10.22,58972.0
2025-10-01,10.5,10.5,10.15,10.18,30343.0
2025-10-02,10.24,10.24,10.19,10.24,15609.0
2025-10-03,10.25,10.25,10.21,10.24,39406.0
2025-10-06,10.24,10.26,10.22,10.24,16877.0
2025-10-07,10.26,10.26,10.22,10.25,29611.0
2025-10-08,10.24,10.24,10.2,10.23,12244.0
2025-10-09,10.23,10.25,10.22,10.23,5235.0
2025-10-10,10.25,10.25,10.23,10.23,45857.0
2025-10-13,10.25,10.25,10.19,10.19,32369.0
2025-10-14,10.2,10.22,10.19,10.22,35780.0
2025-10-15,10.23,10.26,10.23,10.26,100870.0
2025-10-16,10.32,10.32,10.25,10.29,67048.0
2025-10-17,10.27,10.28,10.24,10.26,58321.0
2025-10-20,10.3,10.45,10.21,10.3,69134.0
2025-10-21,10.26,10.31,10.26,10.3,78399.0
2025-10-22,10.37,10.37,10.25,10.28,76507.0
2025-10-23,10.37,10.37,10.26,10.28,67981.0
2025-10-24,10.31,10.31,10.28,10.3,28663.0
2025-10-27,10.33,10.33,10.27,10.28,63456.0
2025-10-28,10.32,10.32,10.27,10.27,62800.0
2025-10-29,10.26,10.29,10.21,10.24,84277.0
2025-10-30,10.25,10.25,10.23,10.25,30313.0
2025-10-31,10.28,10.29,10.24,10.24,45720.0
2025-11-03,10.26,10.27,10.21,10.25,48191.0
2025-11-04,10.25,10.28,10.21,10.21,37312.0
2025-11-05,10.21,10.24,10.17,10.19,37674.0
2025-11-06,10.21,10.28,10.21,10.23,47369.0
2025-11-07,10.25,10.26,10.21,10.21,25202.0
2025-11-10,10.16,10.26,10.16,10.26,13468.0
2025-11-11,10.26,10.29,10.25,10.26,56051.0
2025-11-12,10.3,10.3,10.25,10.26,41539.0
2025-11-13,10.26,10.26,10.19,10.21,103912.0
2025-11-14,10.16,10.16,10.11,10.13,104024.0
2025-11-17,10.13,10.14,10.11,10.12,15615.0
2025-11-18,10.13,10.13,9.97,9.99,50773.0
2025-11-19,10.0,10.0,9.96,9.98,34519.0
2025-11-20,10.07,10.09,10.04,10.09,53560.0
2025-11-21,9.98,9.98,9.88,9.93,19775.0
2025-11-24,9.95,10.05,9.95,10.02,51619.0
2025-11-25,10.06,10.07,10.02,10.05,9288.0
2025-11-26,10.11,10.17,10.1,10.13,39290.0