Date,Open,High,Low,Close,Volume
2022-11-07,10.33446981969706,10.383216573264484,10.33446981969706,10.34421861253971,15060.0
2022-11-08,10.519709988560926,10.519709988560926,10.500211472928036,10.500211472928036,97.0
2022-11-09,10.500210596540208,10.656202427722572,10.500210596540208,10.656202427722572,485.0
2022-11-10,10.656202560230284,10.656202560230284,10.4709615610593,10.4709615610593,812.0
2022-11-11,10.7536969145223,10.78294608036307,10.704949234572338,10.773196358416143,20848.0
2022-11-14,10.773196339452678,10.909688727330714,10.714698937658763,10.734198381518288,6436.0
2022-11-15,10.74394817963351,10.74394817963351,10.431963584161442,10.431963584161442,2005.0
2022-11-16,10.539209362364366,10.539209362364366,10.383216589437566,10.383216589437566,2583.0
2022-11-17,10.412464701262827,10.412464701262827,10.188225752151384,10.188225752151384,5243.0
2022-11-18,10.19797614390349,10.19797614390349,10.100480780529647,10.100480780529647,747.0
2022-11-21,10.14922839075392,10.14922839075392,9.89574119159454,9.94448887293822,15783.0
2022-11-22,9.94448887293822,9.94448887293822,9.94448887293822,9.94448887293822,0.0
2022-11-23,9.94448887293822,9.94448887293822,9.94448887293822,9.94448887293822,0.0
2022-11-24,10.080981792080722,10.080981792080722,10.080981792080722,10.080981792080722,206.0
2022-11-25,10.100480995298856,10.100480995298856,10.012736282138292,10.03223479735685,31431.0
2022-11-28,9.846994618195362,9.846994618195362,9.778747491165554,9.7982469359697,1017.0
2022-11-29,9.8859923814087,9.905490896040362,9.8859923814087,9.905490896040362,11094.0
2022-11-30,10.022484332494717,10.022484332494717,9.96398786138715,9.96398786138715,5177.0
2022-12-01,10.39296605245174,10.39296605245174,10.217474768408524,10.295471617815831,164.0
2022-12-02,10.275972613953732,10.37346798255781,10.119980768015004,10.236974652469048,27084.0
2022-12-05,10.402716018519232,10.45146370187138,10.295471858972286,10.34421861253971,56312.0
2022-12-06,10.422213824542338,10.422213824542338,10.197975798085098,10.353967630365728,23772.0
2022-12-07,10.44171285103644,10.451462572610373,10.44171285103644,10.451462572610373,928.0
2022-12-08,10.51970918461006,10.51970918461006,10.353967630365728,10.353967630365728,1242.0
2022-12-09,10.431963584161442,10.431963584161442,10.431963584161442,10.431963584161442,1.0
2022-12-12,10.431963584161442,10.431963584161442,10.431963584161442,10.431963584161442,0.0
2022-12-13,10.236974404427256,10.236974404427256,10.158978483347733,10.227224681846137,2068.0
2022-12-14,10.188226721306371,10.227224681846137,10.188226721306371,10.227224681846137,5373.0
2022-12-15,10.246723670295063,10.246723670295063,10.246723670295063,10.246723670295063,1.0
2022-12-16,10.28572202072223,10.295471743240007,10.071232774254709,10.071232774254709,211.0
2022-12-19,10.071232774254709,10.071232774254709,10.071232774254709,10.071232774254709,0.0
2022-12-20,10.07123247251791,10.07123247251791,9.94448887293822,9.94448887293822,513.0
2022-12-21,10.025,10.025,9.955,9.955,934.0
2022-12-22,9.905,9.965,9.905,9.955,3101.0
2022-12-23,10.04,10.04,9.67,9.68,1395.0
2022-12-28,9.73,9.73,9.73,9.73,150.0
2022-12-29,9.74,9.74,9.65,9.65,177.0
2022-12-30,9.835,9.835,9.67,9.67,606.0
2023-01-03,9.575,9.575,9.485,9.545,2089.0
2023-01-04,9.64,9.64,9.625,9.625,15000.0
2023-01-05,9.625,9.625,9.625,9.625,0.0
2023-01-06,9.885,9.885,9.885,9.885,100.0
2023-01-09,9.985,9.995,9.985,9.985,3347.0
2023-01-10,10.04,10.09,10.04,10.04,11622.0
2023-01-11,10.17,10.18,10.17,10.18,12754.0
2023-01-12,10.255,10.305,10.235,10.245,19203.0
2023-01-13,10.285,10.415,10.285,10.415,96.0
2023-01-16,10.415,10.415,10.06,10.06,587.0
2023-01-17,10.295,10.305,10.235,10.235,2351.0
2023-01-18,10.365,10.365,10.365,10.365,13.0
2023-01-19,10.43,10.43,10.395,10.395,1511.0
2023-01-20,10.54,10.54,10.54,10.54,548.0
2023-01-23,10.635,10.635,10.54,10.54,272.0
2023-01-24,10.745,10.745,10.675,10.675,112.0
2023-01-25,10.695,10.725,10.675,10.725,274.0
2023-01-27,10.81,10.81,10.775,10.795,1906.0
2023-01-30,10.805,10.805,10.725,10.725,192.0
2023-01-31,10.665,10.665,10.665,10.665,46.0
2023-02-01,10.665,10.665,10.665,10.665,0.0
2023-02-02,10.795,10.85,10.795,10.795,10252.0
2023-02-03,10.695,10.795,10.685,10.795,95.0
2023-02-06,10.675,10.795,10.675,10.795,600.0
2023-02-07,10.58,10.625,10.53,10.53,7269.0
2023-02-08,10.57,10.57,10.53,10.53,46.0
2023-02-09,10.695,10.695,10.53,10.55,139.0
2023-02-10,10.51,10.51,10.51,10.51,2.0
2023-02-13,10.335,10.335,10.295,10.295,194.0
2023-02-14,10.235,10.385,10.235,10.385,1160.0
2023-02-15,10.405,10.405,10.315,10.405,155.0
2023-02-16,10.225,10.225,10.225,10.225,21.0
2023-02-17,10.225,10.225,10.225,10.225,10.0
2023-02-20,10.2,10.2,10.08,10.14,245.0
2023-02-21,10.14,10.14,10.14,10.14,0.0
2023-02-22,10.16,10.18,10.1,10.18,102.0
2023-02-23,10.07,10.09,10.07,10.07,1100.0
2023-02-24,10.07,10.07,10.07,10.07,0.0
2023-02-27,10.07,10.07,10.07,10.07,0.0
2023-02-28,10.015,10.015,10.005,10.005,10275.0
2023-03-01,10.025,10.04,9.995,10.04,8628.0
2023-03-02,10.17,10.19,10.16,10.19,769.0
2023-03-03,10.16,10.17,10.14,10.14,12944.0
2023-03-06,10.265,10.265,10.265,10.265,49.0
2023-03-07,10.06,10.2,10.05,10.05,695.0
2023-03-08,10.03,10.03,10.03,10.03,100.0
2023-03-09,10.03,10.03,10.03,10.03,0.0
2023-03-10,10.09,10.09,10.03,10.03,197.0
2023-03-13,10.03,10.03,9.74,9.74,199.0
2023-03-14,9.625,9.635,9.575,9.575,2895.0
2023-03-15,9.66,9.66,9.66,9.66,3029.0
2023-03-16,9.44,9.44,9.43,9.43,24.0
2023-03-17,9.43,9.43,9.38,9.39,1446.0
2023-03-20,9.39,9.39,9.175,9.175,1871.0
2023-03-21,9.175,9.175,9.175,9.175,0.0
2023-03-22,9.515,9.515,9.175,9.175,2500.0
2023-03-23,9.175,9.175,9.175,9.175,0.0
2023-03-24,9.175,9.175,9.175,9.175,0.0
2023-03-27,9.66,9.66,9.44,9.44,556.0
2023-03-28,9.44,9.44,9.44,9.44,0.0
2023-03-29,9.44,9.44,9.44,9.44,0.0
2023-03-30,9.65,9.77,9.65,9.7,8157.0
2023-03-31,9.995,9.995,9.995,9.995,1000.0
2023-04-03,10.235,10.235,9.76,9.76,555.0
2023-04-04,9.77,9.77,9.73,9.73,1692.0
2023-04-05,9.605,9.73,9.605,9.73,500.0
2023-04-06,9.65,9.65,9.65,9.65,222.0
2023-04-11,9.75,9.76,9.75,9.76,1545.0
2023-04-12,9.865,9.875,9.8,9.8,19975.0
2023-04-13,9.835,9.835,9.835,9.835,600.0
2023-04-14,9.835,9.835,9.835,9.835,0.0
2023-04-17,9.835,9.835,9.835,9.835,0.0
2023-04-18,9.835,10.235,9.83,10.14,382278.0
2023-04-19,10.14,10.14,10.14,10.14,0.0
2023-04-20,10.235,10.235,9.955,9.955,1674.0
2023-04-21,9.845,9.845,9.845,9.845,4971.0
2023-04-24,9.845,9.845,9.545,9.545,642.0
2023-04-26,9.34,9.545,9.34,9.545,150.0
2023-04-27,9.545,9.545,9.545,9.545,0.0
2023-04-28,9.555,9.555,9.545,9.545,150.0
2023-05-01,9.545,9.545,9.545,9.545,0.0
2023-05-02,9.555,9.555,9.555,9.555,203.0
2023-05-03,9.465,9.465,9.465,9.465,250.0
2023-05-04,9.44,9.44,9.44,9.44,11.0
2023-05-05,9.44,9.44,9.38,9.38,112.0
2023-05-08,9.495,9.495,9.495,9.495,49.0
2023-05-09,9.585,9.66,9.575,9.66,3512.0
2023-05-10,9.565,9.565,9.565,9.565,413.0
2023-05-11,9.545,9.585,9.545,9.565,1500.0
2023-05-12,9.575,9.575,9.565,9.565,708.0
2023-05-15,9.465,9.65,9.44,9.65,39750.0
2023-05-16,9.69,9.69,9.65,9.65,305.0
2023-05-17,9.615,9.615,9.605,9.605,350.0
2023-05-18,9.595,9.845,9.595,9.78,122312.0
2023-05-19,9.71,9.73,9.65,9.65,350.0
2023-05-22,9.65,9.65,9.625,9.65,102.0
2023-05-23,9.65,9.65,9.585,9.65,1051.0
2023-05-24,9.65,9.65,9.34,9.35,2044.0
2023-05-25,9.36,9.43,9.28,9.28,6588.0
2023-05-26,9.35,9.35,9.31,9.31,217.0
2023-05-29,9.465,9.465,9.34,9.34,5810.0
2023-05-30,9.35,9.35,9.165,9.165,608.0
2023-05-31,9.165,9.165,9.165,9.165,0.0
2023-06-01,9.145,9.145,9.145,9.145,105.0
2023-06-02,9.215,9.3,9.215,9.3,102.0
2023-06-05,9.36,9.36,9.36,9.36,45000.0
2023-06-06,9.36,9.36,9.36,9.36,0.0
2023-06-07,9.33,9.33,9.26,9.26,115.0
2023-06-08,9.26,9.27,9.26,9.27,3.0
2023-06-09,9.205,9.3,9.175,9.3,4257.0
2023-06-13,9.3,9.3,9.115,9.115,27544.0
2023-06-14,9.31,9.32,9.165,9.32,1325.0
2023-06-15,9.32,9.32,9.32,9.32,4.0
2023-06-16,9.34,9.34,9.31,9.31,358.0
2023-06-19,9.32,9.32,9.225,9.32,94.0
2023-06-20,9.165,9.205,9.145,9.205,20686.0
2023-06-21,9.205,9.205,9.205,9.205,0.0
2023-06-22,9.215,9.215,9.115,9.115,48.0
2023-06-23,9.115,9.115,9.085,9.085,821.0
2023-06-26,9.03,9.04,9.03,9.04,950.0
2023-06-27,9.125,9.125,9.125,9.125,45.0
2023-06-28,9.075,9.125,9.075,9.125,541.0
2023-06-29,9.165,9.165,9.125,9.125,11086.0
2023-06-30,9.05,9.22,9.05,9.22,100.0
2023-07-03,9.16,9.21,9.16,9.21,59.0
2023-07-04,9.21,9.21,9.21,9.21,0.0
2023-07-05,9.395,9.405,9.395,9.395,2500.0
2023-07-06,9.395,9.395,9.395,9.395,0.0
2023-07-07,9.355,9.465,9.21,9.465,2366.0
2023-07-10,9.465,9.465,9.275,9.275,55.0
2023-07-11,9.315,9.315,9.315,9.315,1.0
2023-07-12,9.325,9.325,9.325,9.325,5.0
2023-07-13,9.415,9.415,9.415,9.415,53.0
2023-07-14,9.515,9.515,9.515,9.515,103.0
2023-07-17,9.495,9.495,9.415,9.415,106.0
2023-07-18,9.405,9.405,9.355,9.355,420.0
2023-07-19,9.355,9.355,9.355,9.355,55.0
2023-07-20,9.365,9.385,9.365,9.385,5710.0
2023-07-21,9.385,9.385,9.385,9.385,5.0
2023-07-24,9.375,9.375,9.355,9.355,326.0
2023-07-25,9.445,9.445,9.2,9.445,1015.0
2023-07-26,9.375,9.445,9.375,9.445,3200.0
2023-07-27,9.285,9.285,9.285,9.285,2.0
2023-07-28,9.295,9.365,9.295,9.365,4.0
2023-07-31,9.455,9.455,9.425,9.425,202.0
2023-08-01,9.415,9.525,9.415,9.525,1134.0
2023-08-02,9.535,9.535,9.535,9.535,52.0
2023-08-03,9.575,9.575,9.575,9.575,485.0
2023-08-04,9.58,9.58,9.465,9.485,586.0
2023-08-07,9.575,9.575,9.575,9.575,471.0
2023-08-08,9.555,9.565,9.545,9.565,212.0
2023-08-09,9.565,9.565,9.315,9.315,99.0
2023-08-10,9.325,9.365,9.275,9.275,8446.0
2023-08-11,9.26,9.26,9.19,9.19,1078.0
2023-08-14,9.19,9.19,9.19,9.19,0.0
2023-08-15,9.295,9.295,8.97,8.97,11559.0
2023-08-16,8.865,8.865,8.815,8.815,138.0
2023-08-17,8.705,8.705,8.705,8.705,169.0
2023-08-18,8.805,8.805,8.805,8.805,80.0
2023-08-21,8.665,8.675,8.665,8.675,187.0
2023-08-22,8.675,8.745,8.665,8.725,568.0
2023-08-23,8.665,8.665,8.665,8.665,256.0
2023-08-24,8.665,8.755,8.665,8.755,2715.0
2023-08-25,8.61,8.61,8.59,8.59,3030.0
2023-08-28,8.59,8.59,8.59,8.59,0.0
2023-08-29,8.59,8.59,8.59,8.59,0.0
2023-08-30,8.715,8.715,8.705,8.705,619.0
2023-08-31,8.865,8.865,8.59,8.59,146.0
2023-09-01,8.715,8.725,8.715,8.725,794.0
2023-09-04,8.715,8.725,8.715,8.725,180.0
2023-09-05,8.725,8.725,8.725,8.725,0.0
2023-09-06,8.775,8.775,8.775,8.775,106.0
2023-09-07,8.785,8.785,8.785,8.785,136.0
2023-09-08,8.785,8.785,8.49,8.49,1461.0
2023-09-11,8.765,8.765,8.46,8.46,1571.0
2023-09-12,8.58,8.58,8.58,8.58,375.0
2023-09-13,8.58,8.58,8.58,8.58,0.0
2023-09-14,8.58,8.58,8.58,8.58,0.0
2023-09-15,8.645,8.645,8.58,8.58,86.0
2023-09-18,8.625,8.635,8.625,8.625,3644.0
2023-09-19,8.625,8.625,8.625,8.625,0.0
2023-09-20,8.655,8.655,8.37,8.37,221.0
2023-09-21,8.285,8.37,8.285,8.37,720.0
2023-09-22,8.33,8.33,8.235,8.235,1100.0
2023-09-25,8.215,8.215,8.215,8.215,118.0
2023-09-26,8.135,8.215,8.135,8.215,48.0
2023-09-27,8.085,8.095,8.075,8.085,3025.0
2023-09-28,8.075,8.075,8.045,8.045,399.0
2023-09-29,8.165,8.175,8.165,8.165,2652.0
2023-10-02,8.245,8.29,8.235,8.29,6563.0
2023-10-03,8.275,8.275,8.275,8.275,58.0
2023-10-04,7.975,7.975,7.93,7.94,322.0
2023-10-05,7.95,7.95,7.86,7.86,1205.0
2023-10-06,7.86,7.86,7.86,7.86,124.0
2023-10-09,7.86,7.86,7.86,7.86,0.0
2023-10-10,7.86,7.86,7.86,7.86,0.0
2023-10-11,7.86,7.86,7.86,7.86,0.0
2023-10-12,8.195,8.265,8.195,8.265,132.0
2023-10-13,8.265,8.265,8.085,8.085,1747.0
2023-10-16,8.095,8.095,7.995,7.995,1086.0
2023-10-17,8.075,8.075,8.065,8.075,153.0
2023-10-18,8.075,8.075,8.075,8.075,3.0
2023-10-19,7.88,7.88,7.81,7.82,5000.0
2023-10-20,7.66,7.69,7.66,7.69,5181.0
2023-10-23,7.535,7.535,7.495,7.505,952.0
2023-10-24,7.385,7.415,7.385,7.395,464.0
2023-10-25,7.505,7.505,7.505,7.505,19.0
2023-10-26,7.475,7.525,7.445,7.495,23217.0
2023-10-27,7.565,7.565,7.565,7.565,2.0
2023-10-30,7.565,7.565,7.565,7.565,0.0
2023-10-31,7.485,7.485,7.415,7.485,536.0
2023-11-01,7.485,7.485,7.485,7.485,0.0
2023-11-02,7.27,7.27,7.19,7.19,21947.0
2023-11-03,7.31,7.345,7.31,7.335,6851.0
2023-11-06,7.405,7.415,7.405,7.405,1364.0
2023-11-07,7.385,7.385,7.3,7.365,15244.0
2023-11-08,7.435,7.445,7.435,7.445,14.0
2023-11-09,7.325,7.325,7.325,7.325,3.0
2023-11-10,7.17,7.27,7.17,7.27,5435.0
2023-11-13,7.29,7.29,7.21,7.29,149.0
2023-11-14,7.18,7.29,7.18,7.29,1000.0
2023-11-15,7.29,7.29,7.29,7.29,0.0
2023-11-16,7.29,7.29,7.29,7.29,0.0
2023-11-17,7.31,7.31,7.29,7.29,1131.0
2023-11-20,7.29,7.29,7.29,7.29,0.0
2023-11-21,7.445,7.445,7.445,7.445,4.0
2023-11-22,7.445,7.445,7.365,7.365,157.0
2023-11-23,7.3,7.3,7.3,7.3,14.0
2023-11-24,7.3,7.31,7.27,7.27,495.0
2023-11-27,7.27,7.27,7.27,7.27,0.0
2023-11-28,7.1,7.1,7.1,7.1,150.0
2023-11-29,7.15,7.17,7.15,7.17,150.0
2023-11-30,7.19,7.19,7.09,7.09,548.0
2023-12-01,7.1,7.1,7.04,7.08,2371.0
2023-12-04,7.2,7.21,7.18,7.19,1127.0
2023-12-05,7.01,7.06,7.01,7.06,20284.0
2023-12-06,7.01,7.06,6.99,7.04,33032.0
2023-12-07,7.04,7.04,7.04,7.04,0.0
2023-12-08,7.88,7.88,7.11,7.11,416.0
2023-12-11,7.11,7.11,7.11,7.11,0.0
2023-12-12,7.11,7.11,7.09,7.09,712.0
2023-12-13,7.09,7.09,7.09,7.09,0.0
2023-12-14,7.2,7.21,7.09,7.09,2090.0
2023-12-15,7.09,7.09,7.09,7.09,0.0
2023-12-18,7.09,7.09,7.09,7.09,0.0
2023-12-19,7.09,7.09,7.09,7.09,0.0
2023-12-20,7.475,7.475,7.475,7.475,1366.0
2023-12-21,7.475,7.475,7.475,7.475,0.0
2023-12-22,7.475,7.475,7.475,7.475,0.0
2023-12-27,7.71,7.71,7.515,7.515,102.0
2023-12-28,7.515,7.515,7.515,7.515,0.0
2023-12-29,7.67,7.67,7.635,7.635,134.0
2024-01-02,7.635,7.635,7.585,7.585,17872.0
2024-01-03,7.585,7.585,7.545,7.545,2603.0
2024-01-04,7.535,7.535,7.365,7.365,5956.0
2024-01-05,7.355,7.415,7.355,7.405,492.0
2024-01-08,7.405,7.405,7.405,7.405,0.0
2024-01-09,7.405,7.405,7.405,7.405,0.0
2024-01-10,7.21,7.21,7.21,7.21,67.0
2024-01-11,7.18,7.18,7.15,7.16,1329.0
2024-01-12,7.21,7.21,7.21,7.21,65.0
2024-01-15,7.23,7.23,7.19,7.19,134.0
2024-01-16,7.15,7.15,7.15,7.15,100.0
2024-01-17,7.09,7.09,7.02,7.02,1530.0
2024-01-18,7.02,7.02,6.865,6.875,958.0
2024-01-19,6.945,6.945,6.905,6.905,732.0
2024-01-22,6.895,6.895,6.835,6.835,700.0
2024-01-23,6.725,6.725,6.725,6.725,605.0
2024-01-24,6.925,6.925,6.885,6.885,98.0
2024-01-25,7.06,7.07,7.06,7.07,71.0
2024-01-29,7.07,7.07,7.04,7.04,805.0
2024-01-30,7.04,7.04,7.04,7.04,72.0
2024-01-31,7.04,7.04,7.04,7.04,0.0
2024-02-01,6.785,6.835,6.775,6.835,19692.0
2024-02-02,6.835,6.835,6.795,6.795,2566.0
2024-02-05,6.695,6.695,6.66,6.66,6810.0
2024-02-06,6.66,6.66,6.66,6.66,0.0
2024-02-07,6.785,6.785,6.775,6.775,511.0
2024-02-08,6.775,6.825,6.745,6.795,3511.0
2024-02-09,6.805,6.805,6.805,6.805,73.0
2024-02-12,6.805,6.805,6.805,6.805,0.0
2024-02-13,6.805,6.805,6.805,6.805,0.0
2024-02-14,6.875,6.875,6.695,6.695,613.0
2024-02-15,6.745,6.745,6.705,6.705,610.0
2024-02-16,6.705,6.835,6.705,6.835,233.0
2024-02-19,6.835,6.945,6.835,6.925,44122.0
2024-02-20,6.905,6.905,6.845,6.845,5128.0
2024-02-21,6.785,6.835,6.745,6.835,8439.0
2024-02-22,6.875,6.875,6.875,6.875,2.0
2024-02-23,6.875,6.875,6.875,6.875,0.0
2024-02-26,6.695,6.935,6.695,6.935,2064.0
2024-02-27,6.885,6.885,6.885,6.885,1180.0
2024-02-28,7.02,7.07,7.02,7.07,23822.0
2024-02-29,6.99,7.02,6.99,7.02,665.0
2024-03-01,7.13,7.17,7.13,7.17,661.0
2024-03-04,7.17,7.23,7.17,7.17,305.0
2024-03-05,7.21,7.21,7.12,7.21,4825.0
2024-03-06,7.21,7.21,6.98,7.02,1254.0
2024-03-07,6.99,7.07,6.955,6.955,300.0
2024-03-08,7.16,7.16,6.955,6.955,135.0
2024-03-11,6.955,6.955,6.955,6.955,0.0
2024-03-12,7.29,7.3,7.27,7.3,7732.0
2024-03-13,7.375,7.385,7.28,7.3,2235.0
2024-03-14,7.385,7.525,7.385,7.515,8414.0
2024-03-15,7.445,7.445,7.445,7.445,13.0
2024-03-18,7.67,7.67,7.555,7.605,800.0
2024-03-19,7.605,7.605,7.605,7.605,0.0
2024-03-20,7.605,7.605,7.605,7.605,0.0
2024-03-21,7.68,7.68,7.585,7.585,1804.0
2024-03-22,7.595,7.595,7.595,7.595,150.0
2024-03-25,7.475,7.505,7.465,7.485,1882.0
2024-03-26,7.395,7.425,7.395,7.425,4760.0
2024-03-27,7.385,7.385,7.385,7.385,35.0
2024-03-28,7.485,7.485,7.475,7.485,1401.0
2024-04-02,7.485,7.485,7.485,7.485,0.0
2024-04-03,7.575,7.89,7.575,7.85,9510.0
2024-04-04,7.975,8.055,7.975,8.005,3193.0
2024-04-05,7.92,8.025,7.92,7.975,28488.0
2024-04-08,7.995,7.995,7.975,7.975,16.0
2024-04-09,8.135,8.205,8.135,8.185,5368.0
2024-04-10,8.265,8.31,8.265,8.265,13243.0
2024-04-11,8.265,8.265,8.265,8.265,180.0
2024-04-12,8.265,8.29,8.215,8.215,5017.0
2024-04-15,8.29,8.3,8.185,8.245,31297.0
2024-04-16,8.175,8.205,8.115,8.115,18802.0
2024-04-17,8.035,8.085,8.035,8.085,185.0
2024-04-18,8.165,8.175,8.165,8.175,2238.0
2024-04-19,8.275,8.275,8.095,8.095,1455.0
2024-04-22,8.145,8.145,8.145,8.145,295.0
2024-04-23,7.995,7.995,7.89,7.91,1705.0
2024-04-24,7.84,7.84,7.73,7.79,4366.0
2024-04-26,7.95,7.95,7.94,7.95,5502.0
2024-04-29,8.095,8.145,8.095,8.145,1804.0
2024-04-30,8.255,8.255,8.215,8.225,822.0
2024-05-01,8.225,8.225,8.225,8.225,0.0
2024-05-02,8.075,8.075,8.075,8.075,4056.0
2024-05-03,8.075,8.075,8.075,8.075,154.0
2024-05-06,8.145,8.145,8.145,8.145,40.0
2024-05-07,8.285,8.285,8.205,8.275,5001.0
2024-05-08,8.275,8.3,8.185,8.185,10442.0
2024-05-09,8.185,8.215,8.185,8.195,174.0
2024-05-10,8.37,8.37,8.265,8.3,5718.0
2024-05-13,8.3,8.3,8.3,8.3,0.0
2024-05-14,8.3,8.3,8.285,8.285,162.0
2024-05-15,8.29,8.42,8.29,8.37,36500.0
2024-05-16,8.29,8.29,8.275,8.275,11447.0
2024-05-17,8.215,8.235,8.215,8.225,9612.0
2024-05-20,8.225,8.225,8.225,8.225,0.0
2024-05-21,8.45,8.45,8.45,8.45,5000.0
2024-05-22,8.49,8.53,8.47,8.47,286.0
2024-05-23,8.29,8.29,8.145,8.175,21008.0
2024-05-24,8.115,8.135,8.115,8.135,8479.0
2024-05-27,8.155,8.155,8.155,8.155,200.0
2024-05-28,8.265,8.265,8.215,8.215,28840.0
2024-05-29,8.235,8.235,8.235,8.235,322.0
2024-05-30,8.235,8.235,8.075,8.115,37953.0
2024-05-31,8.195,8.195,8.165,8.165,312.0
2024-06-03,8.095,8.095,8.055,8.075,11151.0
2024-06-04,7.995,7.995,7.96,7.995,214.0
2024-06-05,7.84,7.84,7.84,7.84,73.0
2024-06-06,7.86,7.87,7.86,7.86,187.0
2024-06-07,7.86,7.86,7.85,7.86,111.0
2024-06-11,7.86,7.86,7.71,7.71,8556.0
2024-06-12,7.635,7.71,7.635,7.71,1.0
2024-06-13,7.575,7.575,7.495,7.515,8620.0
2024-06-14,7.425,7.425,7.405,7.415,7593.0
2024-06-17,7.415,7.415,7.375,7.375,725.0
2024-06-18,7.335,7.335,7.29,7.325,1786.0
2024-06-19,7.315,7.325,7.315,7.325,250.0
2024-06-20,7.325,7.325,7.325,7.325,505.0
2024-06-21,7.325,7.325,7.31,7.31,137.0
2024-06-24,7.25,7.25,7.21,7.21,30.0
2024-06-25,7.335,7.335,7.335,7.335,221.0
2024-06-26,7.2,7.24,7.2,7.2,2915.0
2024-06-27,7.345,7.345,7.305,7.345,164.0
2024-06-28,7.325,7.405,7.285,7.375,223.0
2024-07-01,7.275,7.275,7.275,7.275,3.0
2024-07-02,7.255,7.285,7.245,7.285,359.0
2024-07-03,7.275,7.275,7.275,7.275,1400.0
2024-07-04,7.275,7.535,7.275,7.425,232.0
2024-07-05,7.425,7.425,7.425,7.425,3.0
2024-07-08,7.425,7.425,7.425,7.425,0.0
2024-07-09,7.305,7.305,7.305,7.305,106.0
2024-07-10,7.315,7.315,7.315,7.315,198.0
2024-07-11,7.315,7.315,7.315,7.315,3.0
2024-07-12,7.445,7.445,7.365,7.375,127.0
2024-07-15,7.435,7.435,7.435,7.435,8054.0
2024-07-16,7.435,7.435,7.335,7.355,46.0
2024-07-17,7.365,7.365,7.315,7.315,151.0
2024-07-18,7.315,7.315,7.205,7.315,15.0
2024-07-19,7.025,7.035,6.995,6.995,1173.0
2024-07-22,7.015,7.015,6.995,7.015,8.0
2024-07-23,7.025,7.025,6.965,6.965,147.0
2024-07-24,6.965,6.965,6.835,6.855,3571.0
2024-07-25,6.855,6.855,6.835,6.835,1994.0
2024-07-26,6.945,6.955,6.915,6.935,740.0
2024-07-29,6.965,6.975,6.965,6.975,2145.0
2024-07-30,6.865,6.865,6.79,6.815,13332.0
2024-07-31,6.815,7.015,6.815,7.015,59155.0
2024-08-01,7.075,7.075,7.055,7.055,33011.0
2024-08-02,6.845,6.855,6.805,6.805,32067.0
2024-08-05,6.63,6.68,6.62,6.67,16782.0
2024-08-06,6.67,6.73,6.54,6.73,61886.0
2024-08-07,6.48,6.56,6.48,6.55,19420.0
2024-08-08,6.48,6.48,6.43,6.43,6243.0
2024-08-09,6.5,6.51,6.41,6.43,17067.0
2024-08-12,6.43,6.49,6.43,6.49,20283.0
2024-08-13,6.5,6.5,6.48,6.48,2.0
2024-08-14,6.5,6.5,6.44,6.44,4252.0
2024-08-15,6.58,6.58,6.43,6.47,13675.0
2024-08-16,6.62,6.65,6.62,6.65,4128.0
2024-08-19,6.66,6.66,6.66,6.66,90.0
2024-08-20,6.68,6.68,6.68,6.68,4000.0
2024-08-21,6.71,6.71,6.68,6.68,14.0
2024-08-22,6.76,6.79,6.76,6.79,206.0
2024-08-23,6.63,6.66,6.63,6.64,99.0
2024-08-26,6.64,6.64,6.64,6.64,0.0
2024-08-27,6.78,6.78,6.77,6.78,12746.0
2024-08-28,6.72,6.72,6.68,6.7,24984.0
2024-08-29,6.66,6.66,6.63,6.63,23.0
2024-08-30,6.74,6.75,6.74,6.75,10522.0
2024-09-02,6.71,6.72,6.65,6.65,7288.0
2024-09-03,6.62,6.65,6.6,6.64,13642.0
2024-09-04,6.39,6.4,6.37,6.39,26925.0
2024-09-05,6.345,6.36,6.34,6.34,789.0
2024-09-06,6.3,6.31,6.28,6.31,174.0
2024-09-09,6.13,6.17,6.13,6.17,95.0
2024-09-10,6.175,6.19,6.175,6.18,2476.0
2024-09-11,6.23,6.26,6.23,6.26,18973.0
2024-09-12,6.41,6.43,6.41,6.42,9454.0
2024-09-13,6.47,6.48,6.47,6.48,1531.0
2024-09-16,6.48,6.48,6.46,6.48,742.0
2024-09-17,6.49,6.52,6.49,6.51,6692.0
2024-09-18,6.5,6.5,6.47,6.49,439.0
2024-09-19,6.52,6.64,6.52,6.63,37948.0
2024-09-20,6.7,6.7,6.67,6.67,12360.0
2024-09-23,6.67,6.67,6.67,6.67,0.0
2024-09-24,6.7,6.805,6.7,6.8,1848.0
2024-09-25,7.055,7.075,6.955,7.005,6577.0
2024-09-26,6.955,7.005,6.955,6.955,3613.0
2024-09-27,7.455,7.455,7.375,7.375,4812.0
2024-09-30,7.595,7.625,7.595,7.615,15639.0
2024-10-01,7.235,7.565,7.235,7.505,35930.0
2024-10-02,7.585,7.735,7.575,7.735,32618.0
2024-10-03,7.765,8.015,7.685,7.775,19968.0
2024-10-04,7.595,7.815,7.595,7.815,987.0
2024-10-07,8.085,8.095,8.085,8.095,14595.0
2024-10-08,8.305,8.34,7.845,7.925,32781.0
2024-10-09,7.725,7.785,7.545,7.605,1475.0
2024-10-10,7.705,7.775,7.695,7.775,24366.0
2024-10-11,7.725,7.725,7.725,7.725,1.0
2024-10-14,7.725,7.725,7.725,7.725,0.0
2024-10-15,7.655,7.665,7.625,7.655,43139.0
2024-10-16,7.515,7.525,7.485,7.485,12003.0
2024-10-17,7.635,7.635,7.555,7.555,25976.0
2024-10-18,7.4,7.445,7.385,7.445,10619.0
2024-10-21,7.645,7.675,7.615,7.625,7281.0
2024-10-22,7.595,7.645,7.595,7.625,22435.0
2024-10-23,7.705,7.725,7.645,7.705,8745.0
2024-10-24,7.645,7.665,7.645,7.665,32.0
2024-10-25,7.725,7.795,7.725,7.785,258.0
2024-10-28,7.825,7.825,7.825,7.825,1252.0
2024-10-29,7.845,7.895,7.845,7.875,1961.0
2024-10-30,7.905,7.905,7.855,7.875,1062.0
2024-10-31,7.715,7.755,7.715,7.755,6746.0
2024-11-01,7.685,7.865,7.685,7.835,2168.0
2024-11-04,7.855,7.855,7.845,7.845,419.0
2024-11-05,7.905,8.015,7.865,7.985,12319.0
2024-11-06,8.095,8.245,8.095,8.215,25678.0
2024-11-07,8.255,8.255,8.045,8.065,26782.0
2024-11-08,8.285,8.35,8.215,8.215,24360.0
2024-11-11,8.105,8.205,8.045,8.165,16476.0
2024-11-12,8.215,8.255,8.215,8.255,71.0
2024-11-13,8.175,8.175,7.945,7.975,3342.0
2024-11-14,7.975,7.975,7.895,7.915,11492.0
2024-11-15,7.875,7.875,7.835,7.835,988.0
2024-11-18,7.895,7.935,7.895,7.935,229.0
2024-11-19,7.905,7.905,7.905,7.905,6.0
2024-11-20,8.045,8.045,8.035,8.035,6002.0
2024-11-21,8.025,8.055,8.025,8.055,5417.0
2024-11-22,8.095,8.095,7.995,7.995,1482.0
2024-11-25,8.025,8.025,8.005,8.025,23982.0
2024-11-26,8.025,8.025,8.015,8.015,3941.0
2024-11-27,7.885,7.885,7.845,7.845,6549.0
2024-11-28,7.925,7.925,7.855,7.855,1020.0
2024-11-29,7.835,7.925,7.835,7.875,4003.0
2024-12-02,7.895,7.935,7.895,7.915,841.0
2024-12-03,8.035,8.035,7.965,7.965,10905.0
2024-12-04,8.03,8.065,8.005,8.055,205.0
2024-12-05,8.055,8.055,8.055,8.055,0.0
2024-12-06,8.075,8.085,7.965,8.005,13720.0
2024-12-09,8.005,8.005,7.935,7.965,2892.0
2024-12-10,8.175,8.215,8.035,8.035,5454.0
2024-12-11,8.015,8.035,8.015,8.015,5.0
2024-12-12,7.995,7.995,7.98,7.995,86.0
2024-12-13,7.845,7.875,7.845,7.845,6013.0
2024-12-16,7.755,7.755,7.685,7.705,172.0
2024-12-17,7.575,7.705,7.575,7.705,80.0
2024-12-18,7.57,7.605,7.535,7.535,5314.0
2024-12-19,7.535,7.545,7.395,7.455,11810.0
2024-12-20,7.465,7.465,7.385,7.435,13797.0
2024-12-23,7.495,7.515,7.485,7.485,73.0
2024-12-24,7.485,7.485,7.485,7.485,0.0
2024-12-27,7.585,7.585,7.485,7.485,662.0
2024-12-30,7.645,7.645,7.485,7.485,358.0
2024-12-31,7.485,7.485,7.425,7.425,633.0
2025-01-02,7.425,7.445,7.415,7.445,474.0
2025-01-03,7.375,7.415,7.375,7.385,15.0
2025-01-06,7.36,7.395,7.36,7.395,685.0
2025-01-07,7.465,7.465,7.425,7.425,1996.0
2025-01-08,7.435,7.525,7.345,7.475,1766.0
2025-01-09,7.505,7.515,7.505,7.515,6007.0
2025-01-10,7.575,7.575,7.565,7.565,2.0
2025-01-13,7.605,7.605,7.465,7.515,8114.0
2025-01-14,7.515,7.515,7.515,7.515,0.0
2025-01-15,7.665,7.695,7.665,7.695,1756.0
2025-01-16,7.705,7.765,7.705,7.745,369.0
2025-01-17,7.715,7.765,7.715,7.765,2208.0
2025-01-20,7.835,7.835,7.785,7.785,25.0
2025-01-21,7.845,7.845,7.755,7.755,6526.0
2025-01-22,7.725,7.745,7.715,7.715,324.0
2025-01-23,7.615,7.615,7.555,7.555,414.0
2025-01-24,7.58,7.605,7.58,7.585,17033.0
2025-01-28,7.585,7.585,7.445,7.495,664.0
2025-01-29,7.515,7.515,7.415,7.415,9136.0
2025-01-30,7.625,7.625,7.495,7.495,276.0
2025-01-31,7.635,7.655,7.615,7.615,6032.0
2025-02-03,7.225,7.405,7.225,7.365,27985.0
2025-02-04,7.365,7.365,7.365,7.365,0.0
2025-02-05,7.605,7.725,7.535,7.535,14580.0
2025-02-06,7.375,7.595,7.375,7.595,11459.0
2025-02-07,7.595,7.595,7.595,7.595,0.0
2025-02-10,7.595,7.595,7.595,7.595,13.0
2025-02-11,7.705,7.705,7.685,7.695,2779.0
2025-02-12,7.645,7.645,7.605,7.605,2.0
2025-02-13,7.71,7.745,7.71,7.745,3.0
2025-02-14,7.755,7.795,7.755,7.775,12853.0
2025-02-17,7.705,7.705,7.665,7.665,2.0
2025-02-18,7.665,7.695,7.665,7.695,17637.0
2025-02-19,7.705,7.705,7.625,7.625,12540.0
2025-02-20,7.685,7.685,7.595,7.635,31173.0
2025-02-21,7.695,7.705,7.675,7.685,293.0
2025-02-24,7.545,7.545,7.545,7.545,1320.0
2025-02-25,7.515,7.575,7.515,7.575,6.0
2025-02-26,7.615,7.615,7.565,7.605,1007.0
2025-02-27,7.515,7.515,7.515,7.515,5740.0
2025-02-28,7.565,7.565,7.535,7.54,6122.0
2025-03-03,7.585,7.665,7.555,7.665,1051.0
2025-03-04,7.505,7.505,7.505,7.505,130.0
2025-03-05,7.475,7.475,7.445,7.445,4.0
2025-03-06,7.445,7.655,7.445,7.655,200.0
2025-03-07,7.755,7.805,7.755,7.755,5.0
2025-03-10,7.785,7.785,7.685,7.685,16.0
2025-03-11,7.525,7.525,7.525,7.525,2.0
2025-03-12,7.675,7.725,7.675,7.725,6136.0
2025-03-13,7.655,7.655,7.655,7.655,2.0
2025-03-14,7.805,7.845,7.795,7.845,1053.0
2025-03-17,7.815,7.895,7.815,7.895,9602.0
2025-03-18,7.925,7.955,7.925,7.955,2113.0
2025-03-19,7.945,8.015,7.945,7.955,3150.0
2025-03-20,8.105,8.115,8.075,8.085,1945.0
2025-03-21,8.035,8.035,7.965,8.035,47.0
2025-03-24,8.035,8.035,7.915,7.945,334.0
2025-03-25,7.945,7.945,7.945,7.945,0.0
2025-03-26,8.015,8.065,8.015,8.065,1023.0
2025-03-27,7.88,7.905,7.845,7.905,1254.0
2025-03-28,7.795,7.795,7.705,7.795,551.0
2025-03-31,7.795,7.795,7.625,7.625,31.0
2025-04-01,7.485,7.485,7.435,7.435,1818.0
2025-04-02,7.555,7.555,7.505,7.555,144.0
2025-04-03,7.555,7.555,7.555,7.555,0.0
2025-04-04,7.045,7.045,7.025,7.035,285.0
2025-04-07,7.025,7.025,6.51,6.805,4074.0
2025-04-08,6.66,6.74,6.63,6.74,511.0
2025-04-09,6.42,6.48,6.41,6.41,9.0
2025-04-10,7.065,7.075,6.975,6.995,113.0
2025-04-11,6.61,6.64,6.59,6.64,2553.0
2025-04-14,6.905,6.905,6.905,6.905,74.0
2025-04-15,6.905,6.905,6.905,6.905,0.0
2025-04-16,6.925,7.055,6.79,6.79,936.0
2025-04-17,6.76,6.805,6.76,6.76,4322.0
2025-04-22,6.8,6.8,6.75,6.8,3181.0
2025-04-23,6.895,6.905,6.895,6.905,287.0
2025-04-24,7.065,7.065,6.965,6.965,1705.0
2025-04-28,7.105,7.115,6.965,6.965,15645.0
2025-04-29,6.965,7.025,6.965,6.965,14.0
2025-04-30,7.025,7.025,7.005,7.005,3475.0
2025-05-01,6.995,6.995,6.955,6.975,2393.0
2025-05-02,7.065,7.085,7.025,7.025,7063.0
2025-05-05,7.075,7.075,6.975,6.975,20834.0
2025-05-06,7.035,7.035,7.035,7.035,42.0
2025-05-07,7.125,7.125,7.125,7.125,14.0
2025-05-08,6.995,6.995,6.975,6.985,274.0
2025-05-09,7.065,7.075,7.045,7.045,3302.0
2025-05-12,7.125,7.225,7.125,7.195,206.0
2025-05-13,7.405,7.415,7.285,7.285,1050.0
2025-05-14,7.28,7.315,7.245,7.305,1480.0
2025-05-15,7.365,7.365,7.345,7.355,1069.0
2025-05-16,7.385,7.385,7.315,7.345,5772.0
2025-05-19,7.365,7.365,7.365,7.365,1.0
2025-05-20,7.245,7.265,7.225,7.225,1439.0
2025-05-21,7.285,7.335,7.275,7.325,1467.0
2025-05-22,7.345,7.345,7.275,7.285,993.0
2025-05-23,7.255,7.335,7.245,7.335,107.0
2025-05-26,7.295,7.305,7.295,7.305,1365.0
2025-05-27,7.255,7.255,7.205,7.205,2.0
2025-05-28,7.255,7.255,7.205,7.205,693.0
2025-05-29,7.245,7.335,7.245,7.335,6271.0
2025-05-30,7.225,7.235,7.225,7.235,121.0
2025-06-02,7.145,7.155,7.145,7.155,1391.0
2025-06-03,7.135,7.135,7.135,7.135,1057.0
2025-06-04,7.245,7.285,7.245,7.285,6255.0
2025-06-05,7.335,7.405,7.335,7.405,2319.0
2025-06-06,7.465,7.465,7.455,7.455,123.0
2025-06-10,7.525,7.605,7.525,7.605,2916.0
2025-06-11,7.575,7.615,7.575,7.585,2629.0
2025-06-12,7.535,7.595,7.535,7.595,663.0
2025-06-13,7.555,7.555,7.405,7.425,5435.0
2025-06-16,7.545,7.545,7.545,7.545,1428.0
2025-06-17,7.545,7.625,7.545,7.565,2130.0
2025-06-18,7.565,7.605,7.565,7.605,72.0
2025-06-19,7.605,7.605,7.605,7.605,0.0
2025-06-20,7.475,7.475,7.435,7.435,55.0
2025-06-23,7.435,7.435,7.435,7.435,0.0
2025-06-24,7.515,7.555,7.495,7.555,837.0
2025-06-25,7.565,7.585,7.555,7.555,6812.0
2025-06-26,7.605,7.605,7.575,7.575,3652.0
2025-06-27,7.685,7.835,7.685,7.835,8261.0
2025-06-30,7.93,8.04,7.72,7.72,2937.0
2025-07-01,7.74,7.74,7.74,7.74,1.0
2025-07-02,7.73,7.75,7.72,7.75,597.0
2025-07-03,7.96,7.99,7.96,7.99,555.0
2025-07-04,7.99,7.99,7.83,7.87,3504.0
2025-07-07,7.94,7.94,7.86,7.86,700.0
2025-07-08,7.82,7.82,7.82,7.82,162.0
2025-07-09,7.97,8.09,7.97,8.01,27436.0
2025-07-10,7.95,8.01,7.95,8.01,286.0
2025-07-11,7.98,8.23,7.98,8.19,17746.0
2025-07-14,8.2,8.2,8.12,8.12,3887.0
2025-07-15,8.19,8.19,8.13,8.13,691.0
2025-07-16,8.2,8.24,8.11,8.17,14541.0
2025-07-17,8.17,8.24,8.1,8.24,7338.0
2025-07-18,8.45,8.45,8.33,8.34,4236.0
2025-07-21,8.45,8.54,8.45,8.54,1108.0
2025-07-22,8.63,8.69,8.62,8.67,5079.0
2025-07-23,8.87,8.88,8.84,8.86,2639.0
2025-07-24,8.88,8.88,8.72,8.72,3659.0
2025-07-25,8.88,8.93,8.88,8.92,1681.0
2025-07-28,9.0,9.13,9.0,9.0,1703.0
2025-07-29,8.75,8.89,8.75,8.89,539.0
2025-07-30,8.89,8.89,8.82,8.82,10008.0
2025-07-31,8.75,8.75,8.65,8.66,4091.0
2025-08-01,8.61,8.61,8.47,8.48,12527.0
2025-08-04,8.52,8.52,8.48,8.48,1846.0
2025-08-05,8.48,8.48,8.48,8.48,0.0
2025-08-06,8.68,8.75,8.67,8.75,1174.0
2025-08-07,8.78,8.78,8.71,8.73,1281.0
2025-08-08,8.94,9.03,8.94,9.01,388.0
2025-08-11,9.15,9.2,9.14,9.19,436.0
2025-08-12,9.15,9.16,9.07,9.07,576.0
2025-08-13,9.07,9.07,9.07,9.07,0.0
2025-08-14,9.27,9.29,9.24,9.24,1055.0
2025-08-15,9.27,9.38,9.27,9.38,27500.0
2025-08-18,9.42,9.49,9.31,9.49,5359.0
2025-08-19,9.4,9.46,9.39,9.44,1321.0
2025-08-20,9.48,9.48,9.34,9.34,877.0
2025-08-21,9.48,9.48,9.37,9.37,8942.0
2025-08-22,9.51,9.52,9.49,9.49,76.0
2025-08-25,9.73,9.8,9.73,9.75,1343.0
2025-08-26,9.75,9.82,9.65,9.74,988.0
2025-08-27,9.72,9.89,9.72,9.88,120.0
2025-08-28,9.77,9.87,9.77,9.87,288.0
2025-08-29,10.0,10.0,9.34,9.91,6056.0
2025-09-01,10.01,10.01,9.89,9.93,30316.0
2025-09-02,9.97,9.98,9.9,9.93,805.0
2025-09-03,9.95,9.95,9.73,9.76,16937.0
2025-09-04,9.8,9.8,9.7,9.7,83.0
2025-09-05,9.7,9.87,9.7,9.79,5080.0
2025-09-08,9.79,10.02,9.79,10.0,1738.0
2025-09-09,10.04,10.04,9.99,10.01,431.0
2025-09-10,10.01,10.01,9.76,9.76,88.0
2025-09-11,9.77,9.89,9.77,9.89,79.0
2025-09-12,9.91,10.03,9.91,10.02,1014.0
2025-09-15,10.06,10.13,10.06,10.13,1131.0
2025-09-16,10.22,10.22,10.03,10.07,1916.0
2025-09-17,10.1,10.11,10.03,10.06,7412.0
2025-09-18,10.07,10.18,10.01,10.14,29306.0
2025-09-19,10.095,10.19,10.095,10.16,7619.0
2025-09-22,10.17,10.27,10.17,10.23,4203.0
2025-09-23,10.26,10.26,10.15,10.15,4179.0
2025-09-24,10.29,10.38,10.24,10.38,2201.0
2025-09-25,10.5,10.7,10.5,10.66,2283.0
2025-09-26,10.73,10.73,10.7,10.72,1148.0
2025-09-29,10.75,10.91,10.72,10.91,2031.0
2025-09-30,10.95,11.18,10.95,11.18,4903.0
2025-10-01,11.18,11.18,11.03,11.08,6445.0
2025-10-02,11.21,11.28,11.21,11.22,7317.0
2025-10-03,11.33,11.37,11.31,11.35,10388.0
2025-10-06,11.61,11.61,11.36,11.43,11721.0
2025-10-07,11.44,11.44,11.38,11.43,2982.0
2025-10-08,11.5,11.54,11.4,11.54,1284.0
2025-10-09,11.95,11.96,11.93,11.93,904.0
2025-10-10,12.05,12.05,11.84,11.84,2482.0
2025-10-13,11.8,11.94,11.75,11.94,2234.0
2025-10-14,11.94,12.45,11.94,12.31,5304.0
2025-10-15,12.36,12.36,12.07,12.07,5387.0
2025-10-16,12.26,12.3,12.22,12.25,6789.0
2025-10-17,12.25,12.25,12.01,12.08,7179.0
2025-10-20,11.9,11.9,11.72,11.85,15271.0
2025-10-21,11.87,12.35,11.87,11.99,10345.0
2025-10-22,11.88,11.88,11.47,11.51,13782.0
2025-10-23,11.43,11.65,11.39,11.58,9214.0
2025-10-24,11.8,11.87,11.76,11.85,6190.0
2025-10-27,12.02,12.14,11.97,12.04,18283.0
2025-10-28,12.1,12.1,11.7,11.78,29926.0
2025-10-29,11.51,11.83,11.51,11.81,9317.0
2025-10-30,11.82,12.1,11.82,12.06,32743.0
2025-10-31,12.08,12.13,11.95,11.96,5706.0
2025-11-03,11.96,11.96,11.67,11.68,2136.0
2025-11-04,11.79,11.79,11.53,11.53,2557.0
2025-11-05,11.44,11.44,11.13,11.21,14270.0
2025-11-06,11.28,11.6,11.28,11.5,44969.0
2025-11-07,11.62,11.79,11.62,11.79,25607.0
2025-11-10,11.79,12.08,11.79,12.07,29991.0
2025-11-11,12.07,12.13,12.06,12.13,976.0
2025-11-12,12.15,12.15,11.95,12.09,6227.0
2025-11-13,12.175,12.56,12.16,12.56,5777.0
2025-11-14,12.6,12.6,12.28,12.3,342.0
2025-11-17,12.28,12.3,12.28,12.3,5354.0
2025-11-18,12.3,12.37,12.0,12.0,465.0
2025-11-19,11.87,12.04,11.87,12.03,2298.0
2025-11-20,12.28,12.42,12.28,12.38,13677.0
2025-11-21,11.96,11.96,11.59,11.6,3507.0
2025-11-24,11.69,11.69,11.47,11.51,515.0
2025-11-25,11.51,11.92,11.51,11.92,3547.0
2025-11-26,12.42,12.42,11.94,12.05,4081.0