Date,Open,High,Low,Close,Volume
2023-03-30,9.865,9.875,9.865,9.875,8.0
2023-03-31,9.94,9.94,9.94,9.94,10.0
2023-04-03,9.93,9.93,9.93,9.93,7.0
2023-04-04,9.905,9.98,9.905,9.98,4104.0
2023-04-05,9.97,9.97,9.97,9.97,200.0
2023-04-06,9.97,9.98,9.97,9.97,20474.0
2023-04-11,9.97,9.97,9.97,9.97,0.0
2023-04-12,10.055,10.065,10.055,10.065,476.0
2023-04-13,10.075,10.075,10.075,10.075,2.0
2023-04-14,10.075,10.075,10.035,10.045,2102.0
2023-04-17,10.085,10.085,10.085,10.085,14.0
2023-04-18,10.085,10.085,10.085,10.085,0.0
2023-04-19,10.085,10.085,10.085,10.085,0.0
2023-04-20,10.13,10.13,10.13,10.13,162.0
2023-04-21,10.13,10.13,10.13,10.13,4.0
2023-04-24,10.13,10.13,10.065,10.1,16.0
2023-04-26,10.1,10.1,10.09,10.09,28.0
2023-04-27,10.09,10.09,10.085,10.085,22.0
2023-04-28,10.1,10.11,10.065,10.065,476.0
2023-05-01,10.1,10.1,10.09,10.09,26.0
2023-05-02,10.12,10.12,10.12,10.12,16.0
2023-05-03,10.12,10.12,10.045,10.045,99.0
2023-05-04,10.045,10.045,10.045,10.045,0.0
2023-05-05,10.045,10.055,10.015,10.015,6.0
2023-05-08,10.015,10.015,10.015,10.015,0.0
2023-05-09,10.09,10.09,10.09,10.09,2.0
2023-05-10,10.09,10.09,10.075,10.09,34.0
2023-05-11,10.09,10.09,10.055,10.055,6538.0
2023-05-12,10.055,10.065,10.035,10.035,5631.0
2023-05-15,10.09,10.09,10.085,10.085,20158.0
2023-05-16,10.1,10.1,10.1,10.1,7.0
2023-05-17,10.1,10.1,10.045,10.045,2934.0
2023-05-18,10.075,10.075,10.075,10.075,3189.0
2023-05-19,10.075,10.075,10.075,10.075,0.0
2023-05-22,10.085,10.09,10.065,10.065,164.0
2023-05-23,10.09,10.1,10.09,10.1,4.0
2023-05-24,10.1,10.1,10.1,10.1,0.0
2023-05-25,10.035,10.035,10.015,10.015,97.0
2023-05-26,10.025,10.025,10.005,10.015,880.0
2023-05-29,9.915,9.915,9.915,9.915,2.0
2023-05-30,10.075,10.075,10.075,10.075,7513.0
2023-05-31,10.075,10.075,10.015,10.015,481.0
2023-06-01,10.015,10.035,10.015,10.035,138.0
2023-06-02,10.09,10.09,10.055,10.055,4.0
2023-06-05,10.055,10.055,10.055,10.055,0.0
2023-06-06,10.09,10.1,10.09,10.1,15.0
2023-06-07,10.1,10.1,10.1,10.1,0.0
2023-06-08,10.1,10.1,10.1,10.1,0.0
2023-06-09,10.035,10.035,10.035,10.035,192.0
2023-06-13,10.035,10.065,10.035,10.055,6174.0
2023-06-14,10.075,10.085,10.055,10.085,9549.0
2023-06-15,10.085,10.085,10.055,10.055,2204.0
2023-06-16,10.075,10.09,10.075,10.09,2083.0
2023-06-19,10.09,10.09,10.09,10.09,280.0
2023-06-20,10.11,10.13,10.11,10.13,2.0
2023-06-21,10.17,10.17,10.17,10.17,42.0
2023-06-22,10.1,10.1,10.085,10.085,192.0
2023-06-23,10.09,10.09,10.045,10.045,3371.0
2023-06-26,10.045,10.045,9.99,10.005,7074.0
2023-06-27,10.025,10.045,10.005,10.005,2746.0
2023-06-28,10.09,10.09,10.085,10.085,456.0
2023-06-29,10.14,10.14,10.14,10.14,4575.0
2023-06-30,10.11,10.13,10.09,10.13,7908.0
2023-07-03,10.32,10.32,10.16,10.16,123.0
2023-07-04,10.16,10.16,10.14,10.14,1636.0
2023-07-05,10.14,10.14,10.14,10.14,0.0
2023-07-06,10.14,10.14,10.07,10.07,557.0
2023-07-07,10.12,10.12,10.12,10.12,9500.0
2023-07-10,10.13,10.13,10.015,10.015,2847.0
2023-07-11,10.06,10.06,10.06,10.06,3.0
2023-07-12,10.08,10.08,10.06,10.06,6.0
2023-07-13,10.08,10.16,10.08,10.16,3685.0
2023-07-14,10.16,10.235,10.16,10.235,222.0
2023-07-17,10.245,10.245,10.245,10.245,23.0
2023-07-18,10.205,10.205,10.185,10.185,222.0
2023-07-19,10.295,10.295,10.295,10.295,475.0
2023-07-20,10.295,10.295,10.295,10.295,55.0
2023-07-21,10.295,10.295,10.235,10.235,9.0
2023-07-24,10.275,10.275,10.275,10.275,5690.0
2023-07-25,10.285,10.285,10.285,10.285,2.0
2023-07-26,10.305,10.33,10.305,10.33,296.0
2023-07-27,10.33,10.35,10.33,10.35,5739.0
2023-07-28,10.305,10.305,10.305,10.305,5936.0
2023-07-31,10.305,10.305,10.275,10.275,273.0
2023-08-01,10.275,10.33,10.275,10.315,319.0
2023-08-02,10.32,10.32,10.285,10.285,6406.0
2023-08-03,10.215,10.215,10.215,10.215,3235.0
2023-08-04,10.215,10.215,10.205,10.205,590.0
2023-08-07,10.185,10.195,10.185,10.195,1433.0
2023-08-08,10.215,10.215,10.195,10.195,3306.0
2023-08-09,10.195,10.195,10.185,10.185,2598.0
2023-08-10,10.195,10.195,10.18,10.18,281.0
2023-08-11,10.195,10.195,10.195,10.195,15343.0
2023-08-14,10.185,10.195,10.17,10.17,4063.0
2023-08-15,10.185,10.205,10.185,10.185,3341.0
2023-08-16,10.185,10.185,10.13,10.13,3385.0
2023-08-17,10.11,10.12,10.11,10.12,17017.0
2023-08-18,10.12,10.12,10.12,10.12,0.0
2023-08-21,10.1,10.1,10.05,10.05,45015.0
2023-08-22,10.045,10.05,10.045,10.05,6626.0
2023-08-23,10.06,10.08,10.06,10.08,331.0
2023-08-24,10.08,10.09,10.08,10.09,5973.0
2023-08-25,10.09,10.09,10.05,10.05,5904.0
2023-08-28,10.045,10.06,10.045,10.06,778.0
2023-08-29,10.06,10.08,10.06,10.08,12891.0
2023-08-30,10.18,10.18,10.18,10.18,1629.0
2023-08-31,10.17,10.185,10.17,10.18,612.0
2023-09-01,10.18,10.18,10.17,10.17,5053.0
2023-09-04,10.15,10.205,10.15,10.205,26.0
2023-09-05,10.205,10.205,10.18,10.195,8835.0
2023-09-06,10.18,10.18,10.16,10.16,570.0
2023-09-07,10.16,10.16,10.11,10.11,2095.0
2023-09-08,10.09,10.1,10.08,10.08,21.0
2023-09-11,10.08,10.13,10.08,10.13,1915.0
2023-09-12,10.11,10.11,10.09,10.09,27970.0
2023-09-13,10.07,10.07,10.05,10.05,964.0
2023-09-14,10.05,10.05,10.05,10.05,0.0
2023-09-15,10.185,10.185,10.18,10.18,1581.0
2023-09-18,10.13,10.14,10.13,10.14,3577.0
2023-09-19,10.12,10.12,10.11,10.11,8237.0
2023-09-20,10.08,10.08,10.08,10.08,3103.0
2023-09-21,10.045,10.05,10.045,10.05,5830.0
2023-09-22,9.935,10.015,9.935,10.015,54297.0
2023-09-25,10.015,10.015,10.005,10.005,5878.0
2023-09-26,10.025,10.035,10.015,10.015,5134.0
2023-09-27,9.995,9.995,9.975,9.995,4831.0
2023-09-28,10.025,10.035,10.025,10.025,12616.0
2023-09-29,10.025,10.035,10.025,10.035,11328.0
2023-10-02,10.015,10.015,9.995,9.995,349.0
2023-10-03,9.915,9.915,9.915,9.915,6092.0
2023-10-04,9.9,9.9,9.82,9.82,10729.0
2023-10-05,9.85,9.87,9.84,9.87,108342.0
2023-10-06,9.86,9.87,9.83,9.83,30928.0
2023-10-09,9.89,9.89,9.89,9.89,63425.0
2023-10-10,9.925,9.935,9.925,9.935,2299.0
2023-10-11,9.925,10.005,9.925,10.005,1754.0
2023-10-12,9.995,9.995,9.985,9.985,21732.0
2023-10-13,9.91,9.915,9.91,9.915,17918.0
2023-10-16,9.91,9.91,9.9,9.9,6014.0
2023-10-17,9.91,9.935,9.91,9.925,47173.0
2023-10-18,9.925,9.925,9.915,9.925,54584.0
2023-10-19,9.89,9.89,9.83,9.85,2756.0
2023-10-20,9.85,9.86,9.83,9.86,103466.0
2023-10-23,9.85,9.85,9.8,9.81,71255.0
2023-10-24,9.82,9.82,9.82,9.82,21505.0
2023-10-25,9.775,9.78,9.755,9.78,67386.0
2023-10-26,9.745,9.745,9.715,9.715,21999.0
2023-10-27,9.735,9.735,9.735,9.735,68924.0
2023-10-30,9.725,9.725,9.675,9.695,30420.0
2023-10-31,9.715,9.715,9.715,9.715,17357.0
2023-11-01,9.735,9.735,9.715,9.725,12659.0
2023-11-02,9.705,9.8,9.705,9.775,10444.0
2023-11-03,9.88,9.88,9.86,9.86,8088.0
2023-11-06,9.87,9.89,9.87,9.89,28173.0
2023-11-07,9.84,9.87,9.82,9.87,114279.0
2023-11-08,9.85,9.85,9.83,9.83,8922.0
2023-11-09,9.88,9.88,9.88,9.88,83.0
2023-11-10,9.9,9.9,9.83,9.85,42783.0
2023-11-13,9.86,9.86,9.86,9.86,12.0
2023-11-14,9.91,9.91,9.91,9.91,58194.0
2023-11-15,10.035,10.035,10.015,10.015,62639.0
2023-11-16,10.025,10.025,9.985,9.985,789.0
2023-11-17,9.965,9.965,9.965,9.965,3590.0
2023-11-20,9.925,9.985,9.925,9.955,160994.0
2023-11-21,9.965,10.005,9.965,10.005,32398.0
2023-11-22,10.005,10.005,10.005,10.005,24087.0
2023-11-23,9.995,9.995,9.995,9.995,1.0
2023-11-24,9.955,9.975,9.935,9.975,1100.0
2023-11-27,9.965,9.965,9.925,9.925,61519.0
2023-11-28,9.975,9.975,9.955,9.955,23354.0
2023-11-29,9.955,9.985,9.955,9.975,7848.0
2023-11-30,9.965,9.995,9.965,9.995,55960.0
2023-12-01,10.005,10.015,9.985,9.985,25894.0
2023-12-04,10.025,10.1,10.025,10.06,48149.0
2023-12-05,10.015,10.015,9.995,9.995,26400.0
2023-12-06,9.985,10.09,9.985,10.07,30673.0
2023-12-07,10.08,10.08,10.06,10.06,42459.0
2023-12-08,10.08,10.09,10.08,10.09,4.0
2023-12-11,10.11,10.11,10.11,10.11,50.0
2023-12-12,10.13,10.17,10.1,10.16,13288.0
2023-12-13,10.16,10.16,10.16,10.16,0.0
2023-12-14,10.36,10.36,10.36,10.36,1289.0
2023-12-15,10.475,10.475,10.455,10.455,4001.0
2023-12-18,10.455,10.455,10.445,10.445,2768.0
2023-12-19,10.545,10.555,10.535,10.555,6393.0
2023-12-20,10.555,10.555,10.555,10.555,0.0
2023-12-21,10.575,10.575,10.565,10.565,8712.0
2023-12-22,10.575,10.575,10.545,10.545,7201.0
2023-12-27,10.62,10.64,10.6,10.6,7327.0
2023-12-28,10.68,10.68,10.64,10.66,6536.0
2023-12-29,10.67,10.67,10.65,10.65,97.0
2024-01-02,10.65,10.66,10.65,10.65,8.0
2024-01-03,10.65,10.65,10.65,10.65,0.0
2024-01-04,10.61,10.61,10.59,10.59,1958.0
2024-01-05,10.59,10.59,10.57,10.57,3.0
2024-01-08,10.57,10.57,10.535,10.535,3244.0
2024-01-09,10.545,10.545,10.545,10.545,6.0
2024-01-10,10.545,10.545,10.545,10.545,0.0
2024-01-11,10.465,10.505,10.465,10.505,21.0
2024-01-12,10.495,10.525,10.475,10.475,2305.0
2024-01-15,10.475,10.555,10.475,10.555,11.0
2024-01-16,10.515,10.545,10.495,10.495,7169.0
2024-01-17,10.475,10.475,10.475,10.475,1680.0
2024-01-18,10.435,10.435,10.425,10.435,1179.0
2024-01-19,10.425,10.435,10.425,10.435,2.0
2024-01-22,10.425,10.455,10.425,10.455,205.0
2024-01-23,10.445,10.505,10.445,10.505,4.0
2024-01-24,10.495,10.495,10.475,10.475,21.0
2024-01-25,10.475,10.535,10.475,10.535,5121.0
2024-01-29,10.535,10.555,10.535,10.555,8961.0
2024-01-30,10.59,10.59,10.57,10.57,12251.0
2024-01-31,10.555,10.62,10.555,10.62,9184.0
2024-02-01,10.62,10.62,10.545,10.56,487.0
2024-02-02,10.58,10.65,10.58,10.6,5232.0
2024-02-05,10.64,10.64,10.555,10.555,4607.0
2024-02-06,10.555,10.555,10.515,10.515,4461.0
2024-02-07,10.56,10.57,10.515,10.515,6568.0
2024-02-08,10.515,10.515,10.515,10.515,224.0
2024-02-09,10.505,10.525,10.505,10.525,2719.0
2024-02-12,10.515,10.515,10.455,10.455,2081.0
2024-02-13,10.505,10.505,10.485,10.495,10.0
2024-02-14,10.405,10.445,10.405,10.435,17384.0
2024-02-15,10.455,10.465,10.435,10.435,215.0
2024-02-16,10.435,10.435,10.405,10.415,3037.0
2024-02-19,10.415,10.485,10.415,10.485,449.0
2024-02-20,10.415,10.415,10.39,10.39,4293.0
2024-02-21,10.39,10.405,10.33,10.36,12017.0
2024-02-22,10.33,10.39,10.33,10.35,97.0
2024-02-23,10.37,10.39,10.37,10.39,5611.0
2024-02-26,10.34,10.455,10.26,10.435,6205.0
2024-02-27,10.415,10.415,10.4,10.405,21342.0
2024-02-28,10.425,10.435,10.425,10.435,9.0
2024-02-29,10.435,10.435,10.415,10.435,151.0
2024-03-01,10.475,10.525,10.475,10.525,8025.0
2024-03-04,10.505,10.545,10.485,10.485,5907.0
2024-03-05,10.525,10.525,10.515,10.515,156.0
2024-03-06,10.475,10.485,10.455,10.475,854.0
2024-03-07,10.555,10.555,10.515,10.515,2742.0
2024-03-08,10.58,10.58,10.58,10.58,5.0
2024-03-11,10.6,10.6,10.505,10.505,4960.0
2024-03-12,10.505,10.505,10.505,10.505,0.0
2024-03-13,10.505,10.505,10.455,10.455,13222.0
2024-03-14,10.495,10.515,10.495,10.515,1242.0
2024-03-15,10.515,10.515,10.445,10.455,647.0
2024-03-18,10.505,10.525,10.485,10.525,3044.0
2024-03-19,10.545,10.555,10.535,10.545,1886.0
2024-03-20,10.58,10.59,10.58,10.58,8151.0
2024-03-21,10.63,10.67,10.62,10.67,4859.0
2024-03-22,10.63,10.63,10.63,10.63,1387.0
2024-03-25,10.65,10.68,10.65,10.67,3357.0
2024-03-26,10.67,10.68,10.64,10.64,19405.0
2024-03-27,10.62,10.64,10.59,10.63,14543.0
2024-03-28,10.67,10.735,10.67,10.735,261.0
2024-04-02,10.815,10.815,10.785,10.785,43.0
2024-04-03,10.805,10.805,10.755,10.755,5168.0
2024-04-04,10.755,10.845,10.755,10.845,2341.0
2024-04-05,10.845,10.845,10.795,10.825,13392.0
2024-04-08,10.825,10.86,10.825,10.86,1587.0
2024-04-09,10.88,10.88,10.855,10.86,18482.0
2024-04-10,10.86,10.9,10.86,10.9,5880.0
2024-04-11,10.89,10.91,10.87,10.87,3593.0
2024-04-12,10.86,10.87,10.835,10.86,15810.0
2024-04-15,10.86,10.88,10.86,10.88,5530.0
2024-04-16,10.88,10.88,10.745,10.775,47955.0
2024-04-17,10.745,10.765,10.735,10.735,5013.0
2024-04-18,10.785,10.785,10.735,10.735,10868.0
2024-04-19,10.765,10.765,10.7,10.7,4.0
2024-04-22,10.69,10.775,10.69,10.775,16.0
2024-04-23,10.755,10.775,10.715,10.715,6599.0
2024-04-24,10.735,10.745,10.735,10.745,2107.0
2024-04-26,10.745,10.785,10.745,10.785,8370.0
2024-04-29,10.745,10.845,10.745,10.845,6014.0
2024-04-30,10.86,10.87,10.855,10.855,11809.0
2024-05-01,10.795,10.795,10.69,10.69,6284.0
2024-05-02,10.705,10.705,10.67,10.68,7972.0
2024-05-03,10.67,10.715,10.67,10.68,32.0
2024-05-06,10.68,10.7,10.68,10.7,17.0
2024-05-07,10.785,10.795,10.785,10.795,2005.0
2024-05-08,10.86,10.87,10.795,10.795,30288.0
2024-05-09,10.795,10.795,10.755,10.755,2.0
2024-05-10,10.785,10.835,10.785,10.835,1900.0
2024-05-13,10.835,10.835,10.765,10.765,8690.0
2024-05-14,10.805,10.805,10.805,10.805,4078.0
2024-05-15,10.87,10.87,10.87,10.87,1300.0
2024-05-16,10.855,10.95,10.855,10.93,4757.0
2024-05-17,10.92,10.92,10.86,10.86,905.0
2024-05-20,10.88,10.94,10.88,10.94,2711.0
2024-05-21,10.96,10.96,10.95,10.95,33.0
2024-05-22,10.95,10.95,10.95,10.95,5180.0
2024-05-23,10.9,10.9,10.805,10.805,58.0
2024-05-24,10.795,10.815,10.775,10.805,5253.0
2024-05-27,10.805,10.89,10.805,10.87,13631.0
2024-05-28,10.88,10.89,10.88,10.89,1344.0
2024-05-29,10.87,10.87,10.815,10.815,7959.0
2024-05-30,10.765,10.775,10.745,10.755,6454.0
2024-05-31,10.805,10.805,10.765,10.785,6372.0
2024-06-03,10.86,10.87,10.835,10.835,417.0
2024-06-04,10.795,10.795,10.745,10.745,4.0
2024-06-05,10.755,10.755,10.715,10.715,600.0
2024-06-06,10.765,10.795,10.765,10.795,1377.0
2024-06-07,10.795,10.835,10.795,10.795,4079.0
2024-06-11,10.805,10.805,10.715,10.715,1533.0
2024-06-12,10.725,10.725,10.65,10.65,4704.0
2024-06-13,10.69,10.705,10.69,10.705,2742.0
2024-06-14,10.69,10.705,10.69,10.705,991.0
2024-06-17,10.66,10.705,10.66,10.67,4589.0
2024-06-18,10.69,10.735,10.69,10.715,5639.0
2024-06-19,10.735,10.735,10.68,10.68,5084.0
2024-06-20,10.7,10.745,10.7,10.745,49894.0
2024-06-21,10.755,10.785,10.745,10.785,44833.0
2024-06-24,10.795,10.795,10.7,10.7,532.0
2024-06-25,10.7,10.7,10.7,10.7,0.0
2024-06-26,10.775,10.775,10.725,10.725,6777.0
2024-06-27,10.715,10.745,10.715,10.745,12397.0
2024-06-28,10.775,10.835,10.775,10.815,7449.0
2024-07-01,10.995,10.995,10.725,10.725,1483.0
2024-07-02,10.745,10.745,10.745,10.745,2786.0
2024-07-03,10.775,10.775,10.765,10.765,11935.0
2024-07-04,10.805,10.855,10.805,10.805,1047.0
2024-07-05,10.805,10.855,10.805,10.855,1414.0
2024-07-08,10.865,10.865,10.795,10.795,158.0
2024-07-09,10.795,10.845,10.795,10.815,11555.0
2024-07-10,10.815,10.825,10.815,10.825,2356.0
2024-07-11,10.845,10.925,10.845,10.925,10893.0
2024-07-12,10.995,10.995,10.945,10.945,1316.0
2024-07-15,11.005,11.015,10.995,11.005,6128.0
2024-07-16,10.945,10.995,10.945,10.985,69.0
2024-07-17,10.975,11.045,10.975,11.005,7891.0
2024-07-18,10.995,11.005,10.945,10.945,18970.0
2024-07-19,10.965,10.965,10.865,10.895,4631.0
2024-07-22,10.925,10.925,10.895,10.905,1149.0
2024-07-23,10.905,10.945,10.905,10.935,11598.0
2024-07-24,10.925,10.925,10.885,10.885,23089.0
2024-07-25,10.925,10.925,10.865,10.865,11109.0
2024-07-26,10.865,10.875,10.835,10.845,10816.0
2024-07-29,10.865,10.895,10.855,10.855,9999.0
2024-07-30,10.905,10.905,10.845,10.845,451.0
2024-07-31,10.855,10.945,10.855,10.945,3438.0
2024-08-01,10.965,10.975,10.955,10.955,15977.0
2024-08-02,10.975,10.975,10.845,10.845,6306.0
2024-08-05,10.855,10.855,10.685,10.725,21398.0
2024-08-06,10.695,10.695,10.675,10.695,14981.0
2024-08-07,10.685,10.705,10.665,10.705,12980.0
2024-08-08,10.675,10.675,10.59,10.615,39951.0
2024-08-09,10.625,10.705,10.625,10.675,10601.0
2024-08-12,10.735,10.755,10.725,10.725,14240.0
2024-08-13,10.725,10.725,10.725,10.725,0.0
2024-08-14,10.705,10.725,10.705,10.725,26105.0
2024-08-15,10.725,10.725,10.685,10.685,7050.0
2024-08-16,10.745,10.805,10.745,10.795,1625.0
2024-08-19,10.785,10.785,10.725,10.755,21346.0
2024-08-20,10.725,10.755,10.725,10.745,24188.0
2024-08-21,10.755,10.755,10.695,10.725,5295.0
2024-08-22,10.755,10.765,10.755,10.765,1297.0
2024-08-23,10.765,10.765,10.685,10.695,1839.0
2024-08-26,10.725,10.765,10.715,10.715,17533.0
2024-08-27,10.755,10.755,10.705,10.745,3041.0
2024-08-28,10.705,10.705,10.675,10.675,6.0
2024-08-29,10.705,10.705,10.615,10.645,1742.0
2024-08-30,10.655,10.685,10.635,10.645,71969.0
2024-09-02,10.685,10.685,10.635,10.655,28764.0
2024-09-03,10.655,10.655,10.645,10.645,1041.0
2024-09-04,10.53,10.53,10.48,10.48,6616.0
2024-09-05,10.52,10.52,10.48,10.48,3923.0
2024-09-06,10.52,10.52,10.47,10.51,21329.0
2024-09-09,10.52,10.52,10.45,10.45,6.0
2024-09-10,10.5,10.53,10.49,10.51,14140.0
2024-09-11,10.51,10.51,10.47,10.48,5404.0
2024-09-12,10.53,10.59,10.53,10.59,14860.0
2024-09-13,10.595,10.645,10.595,10.605,26760.0
2024-09-16,10.645,10.675,10.615,10.655,9154.0
2024-09-17,10.625,10.675,10.625,10.625,10281.0
2024-09-18,10.665,10.675,10.635,10.655,594.0
2024-09-19,10.675,10.735,10.645,10.715,31018.0
2024-09-20,10.755,10.795,10.755,10.795,30471.0
2024-09-23,10.735,10.755,10.685,10.715,6817.0
2024-09-24,10.715,10.735,10.685,10.735,12558.0
2024-09-25,10.775,10.775,10.715,10.715,15945.0
2024-09-26,10.765,10.805,10.765,10.805,10004.0
2024-09-27,10.855,10.855,10.815,10.815,3565.0
2024-09-30,10.865,10.905,10.865,10.865,5305.0
2024-10-01,10.885,10.885,10.815,10.835,5664.0
2024-10-02,10.855,10.855,10.825,10.825,29513.0
2024-10-03,10.865,10.865,10.815,10.825,12320.0
2024-10-04,10.825,10.825,10.785,10.795,5099.0
2024-10-07,10.845,10.845,10.845,10.845,377.0
2024-10-08,10.825,10.875,10.815,10.835,26231.0
2024-10-09,10.795,10.815,10.795,10.795,130.0
2024-10-10,10.815,10.825,10.775,10.775,1548.0
2024-10-11,10.815,10.825,10.785,10.825,8895.0
2024-10-14,10.845,10.845,10.815,10.825,13013.0
2024-10-15,10.865,10.875,10.845,10.875,22702.0
2024-10-16,10.865,10.865,10.795,10.795,34149.0
2024-10-17,10.835,10.875,10.815,10.815,17188.0
2024-10-18,10.815,10.815,10.745,10.745,23877.0
2024-10-21,10.785,10.845,10.785,10.835,6900.0
2024-10-22,10.755,10.755,10.725,10.725,14849.0
2024-10-23,10.685,10.745,10.675,10.715,61839.0
2024-10-24,10.715,10.725,10.665,10.665,7976.0
2024-10-25,10.645,10.705,10.645,10.685,4310.0
2024-10-28,10.655,10.705,10.655,10.685,11807.0
2024-10-29,10.695,10.725,10.675,10.725,47392.0
2024-10-30,10.685,10.705,10.655,10.655,7184.0
2024-10-31,10.645,10.645,10.615,10.615,5605.0
2024-11-01,10.54,10.55,10.54,10.54,14.0
2024-11-04,10.54,10.605,10.54,10.605,14654.0
2024-11-05,10.605,10.605,10.52,10.56,23270.0
2024-11-06,10.58,10.635,10.58,10.635,3389.0
2024-11-07,10.615,10.635,10.59,10.615,6554.0
2024-11-08,10.695,10.775,10.695,10.765,16338.0
2024-11-11,10.705,10.705,10.685,10.685,44.0
2024-11-12,10.625,10.685,10.615,10.685,7388.0
2024-11-13,10.645,10.645,10.57,10.595,9342.0
2024-11-14,10.605,10.625,10.59,10.625,16892.0
2024-11-15,10.605,10.635,10.605,10.605,10222.0
2024-11-18,10.605,10.655,10.605,10.655,42176.0
2024-11-19,10.725,10.795,10.725,10.725,25650.0
2024-11-20,10.735,10.735,10.645,10.655,19041.0
2024-11-21,10.685,10.685,10.615,10.615,29220.0
2024-11-22,10.695,10.765,10.695,10.725,18.0
2024-11-25,10.715,10.805,10.715,10.805,2925.0
2024-11-26,10.775,10.775,10.695,10.735,18129.0
2024-11-27,10.685,10.765,10.685,10.765,171.0
2024-11-28,10.775,10.825,10.775,10.825,17648.0
2024-11-29,10.725,10.745,10.725,10.745,949.0
2024-12-02,10.785,10.815,10.755,10.755,12.0
2024-12-03,10.805,10.855,10.805,10.855,924.0
2024-12-04,10.855,10.855,10.765,10.765,20906.0
2024-12-05,10.815,10.825,10.795,10.795,1257.0
2024-12-06,10.815,10.815,10.745,10.775,7601.0
2024-12-09,10.775,10.775,10.715,10.745,12837.0
2024-12-10,10.775,10.775,10.695,10.715,2834.0
2024-12-11,10.735,10.735,10.665,10.665,7949.0
2024-12-12,10.705,10.705,10.655,10.655,58848.0
2024-12-13,10.685,10.685,10.625,10.625,16.0
2024-12-16,10.635,10.635,10.54,10.54,30823.0
2024-12-17,10.59,10.595,10.54,10.595,32.0
2024-12-18,10.56,10.58,10.56,10.57,5200.0
2024-12-19,10.51,10.51,10.38,10.41,10889.0
2024-12-20,10.39,10.4,10.33,10.34,1411.0
2024-12-23,10.38,10.41,10.38,10.41,39.0
2024-12-24,10.41,10.41,10.41,10.41,0.0
2024-12-27,10.49,10.54,10.49,10.53,28.0
2024-12-30,10.53,10.53,10.485,10.49,207.0
2024-12-31,10.47,10.47,10.43,10.43,6.0
2025-01-02,10.42,10.49,10.42,10.45,57.0
2025-01-03,10.49,10.56,10.49,10.56,131.0
2025-01-06,10.52,10.56,10.52,10.56,56.0
2025-01-07,10.55,10.55,10.52,10.54,11282.0
2025-01-08,10.58,10.63,10.57,10.61,17124.0
2025-01-09,10.63,10.63,10.58,10.58,99.0
2025-01-10,10.62,10.62,10.55,10.55,3424.0
2025-01-13,10.58,10.58,10.48,10.5,1519.0
2025-01-14,10.47,10.54,10.47,10.53,44.0
2025-01-15,10.55,10.55,10.53,10.53,32.0
2025-01-16,10.53,10.53,10.53,10.53,0.0
2025-01-17,10.63,10.66,10.61,10.66,260.0
2025-01-20,10.63,10.67,10.63,10.64,11728.0
2025-01-21,10.68,10.73,10.65,10.71,14681.0
2025-01-22,10.71,10.75,10.7,10.7,6010.0
2025-01-23,10.73,10.73,10.68,10.68,206.0
2025-01-24,10.66,10.72,10.66,10.71,51.0
2025-01-28,10.71,10.71,10.67,10.69,262.0
2025-01-29,10.66,10.73,10.66,10.69,5794.0
2025-01-30,10.71,10.75,10.7,10.71,611.0
2025-01-31,10.79,10.8,10.75,10.75,455.0
2025-02-03,10.77,10.77,10.61,10.64,1926.0
2025-02-04,10.63,10.67,10.6,10.6,739.0
2025-02-05,10.65,10.69,10.65,10.66,3916.0
2025-02-06,10.69,10.74,10.69,10.71,1005.0
2025-02-07,10.71,10.75,10.71,10.75,1352.0
2025-02-10,10.73,10.73,10.71,10.71,158.0
2025-02-11,10.71,10.71,10.66,10.66,6741.0
2025-02-12,10.7,10.7,10.67,10.67,8057.0
2025-02-13,10.69,10.7,10.66,10.7,9608.0
2025-02-14,10.68,10.75,10.68,10.72,26.0
2025-02-17,10.75,10.76,10.74,10.74,480.0
2025-02-18,10.79,10.79,10.73,10.73,212.0
2025-02-19,10.77,10.77,10.74,10.75,585.0
2025-02-20,10.72,10.72,10.62,10.62,261.0
2025-02-21,10.67,10.67,10.64,10.65,1492.0
2025-02-24,10.69,10.69,10.53,10.57,538.0
2025-02-25,10.49,10.49,10.45,10.45,4.0
2025-02-26,10.48,10.48,10.43,10.43,284.0
2025-02-27,10.5,10.5,10.45,10.45,5529.0
2025-02-28,10.46,10.46,10.42,10.42,5.0
2025-03-03,10.45,10.47,10.4,10.47,2188.0
2025-03-04,10.45,10.45,10.35,10.38,8862.0
2025-03-05,10.35,10.35,10.29,10.32,10991.0
2025-03-06,10.34,10.38,10.33,10.38,7505.0
2025-03-07,10.21,10.29,10.21,10.27,3612.0
2025-03-10,10.27,10.32,10.27,10.28,128.0
2025-03-11,10.29,10.29,10.16,10.23,2054.0
2025-03-12,10.19,10.19,10.13,10.16,5335.0
2025-03-13,10.18,10.18,10.16,10.16,118.0
2025-03-14,10.16,10.17,10.08,10.17,3946.0
2025-03-17,10.23,10.28,10.23,10.27,6408.0
2025-03-18,10.32,10.32,10.28,10.28,4898.0
2025-03-19,10.3,10.3,10.23,10.23,1368.0
2025-03-20,10.36,10.36,10.35,10.36,5540.0
2025-03-21,10.35,10.39,10.35,10.39,689.0
2025-03-24,10.36,10.36,10.32,10.32,2620.0
2025-03-25,10.39,10.39,10.35,10.35,196.0
2025-03-26,10.38,10.43,10.38,10.41,195.0
2025-03-27,10.38,10.38,10.34,10.34,251.0
2025-03-28,10.34,10.4,10.34,10.39,19339.0
2025-03-31,10.4,10.4,10.26,10.29,2802.0
2025-04-01,10.28,10.34,10.28,10.31,1906.0
2025-04-02,10.35,10.36,10.31,10.35,3331.0
2025-04-03,10.27,10.27,10.2,10.27,11601.0
2025-04-04,10.26,10.26,10.15,10.15,8959.0
2025-04-07,10.18,10.18,9.81,9.9,212.0
2025-04-08,9.95,10.09,9.95,10.09,105.0
2025-04-09,10.06,10.06,9.83,9.9,10469.0
2025-04-10,10.04,10.27,10.04,10.23,4489.0
2025-04-11,10.1,10.1,10.09,10.09,4.0
2025-04-14,10.14,10.23,10.14,10.23,33120.0
2025-04-15,10.21,10.26,10.21,10.21,208.0
2025-04-16,10.23,10.23,10.19,10.19,130.0
2025-04-17,10.22,10.26,10.22,10.26,8.0
2025-04-22,10.28,10.28,10.25,10.25,277.0
2025-04-23,10.33,10.35,10.32,10.35,5539.0
2025-04-24,10.39,10.39,10.35,10.35,68.0
2025-04-28,10.41,10.44,10.41,10.43,121.0
2025-04-29,10.47,10.48,10.46,10.46,205.0
2025-04-30,10.49,10.5,10.49,10.5,1931.0
2025-05-01,10.5,10.5,10.47,10.47,31.0
2025-05-02,10.46,10.46,10.46,10.46,6.0
2025-05-05,10.6,10.61,10.6,10.61,137.0
2025-05-06,10.56,10.57,10.52,10.52,106.0
2025-05-07,10.6,10.61,10.6,10.6,2904.0
2025-05-08,10.58,10.67,10.58,10.65,5730.0
2025-05-09,10.66,10.66,10.62,10.66,39.0
2025-05-12,10.7,10.7,10.66,10.66,6004.0
2025-05-13,10.66,10.69,10.63,10.69,958.0
2025-05-14,10.65,10.66,10.61,10.65,477.0
2025-05-15,10.64,10.64,10.59,10.63,96.0
2025-05-16,10.62,10.69,10.62,10.68,2079.0
2025-05-19,10.67,10.67,10.62,10.62,135.0
2025-05-20,10.62,10.62,10.59,10.61,8034.0
2025-05-21,10.64,10.69,10.64,10.69,5329.0
2025-05-22,10.67,10.67,10.62,10.63,11415.0
2025-05-23,10.64,10.64,10.64,10.64,32.0
2025-05-26,10.66,10.66,10.66,10.66,58.0
2025-05-27,10.66,10.67,10.66,10.66,32.0
2025-05-28,10.69,10.72,10.66,10.66,3237.0
2025-05-29,10.69,10.71,10.67,10.71,10182.0
2025-05-30,10.67,10.69,10.65,10.69,4836.0
2025-06-02,10.67,10.7,10.65,10.69,2917.0
2025-06-03,10.7,10.74,10.7,10.71,6.0
2025-06-04,10.75,10.81,10.75,10.79,9284.0
2025-06-05,10.81,10.81,10.77,10.8,22.0
2025-06-06,10.81,10.81,10.81,10.81,42.0
2025-06-10,10.78,10.82,10.77,10.82,978.0
2025-06-11,10.79,10.85,10.79,10.85,2765.0
2025-06-12,10.82,10.85,10.82,10.85,1023.0
2025-06-13,10.84,10.86,10.78,10.78,4780.0
2025-06-16,10.84,10.92,10.84,10.86,5316.0
2025-06-17,10.87,10.91,10.85,10.85,11073.0
2025-06-18,10.88,10.9,10.85,10.86,84.0
2025-06-19,10.94,10.94,10.82,10.82,4590.0
2025-06-20,10.84,10.84,10.78,10.84,8397.0
2025-06-23,10.84,10.84,10.79,10.84,4739.0
2025-06-24,10.85,10.88,10.83,10.83,4997.0
2025-06-25,10.83,10.87,10.83,10.87,10526.0
2025-06-26,10.86,10.86,10.82,10.82,4765.0
2025-06-27,10.9,10.92,10.88,10.89,932.0
2025-06-30,10.84,10.92,10.84,10.92,19603.0
2025-07-01,10.95,10.95,10.91,10.91,8.0
2025-07-02,10.94,10.99,10.94,10.97,4714.0
2025-07-03,10.96,11.0,10.96,11.0,665.0
2025-07-04,11.0,11.04,11.0,11.0,9083.0
2025-07-07,11.02,11.03,11.0,11.01,1837.0
2025-07-08,11.03,11.03,11.0,11.0,60.0
2025-07-09,11.0,11.0,10.94,10.96,5195.0
2025-07-10,10.98,11.0,10.95,10.97,15679.0
2025-07-11,11.01,11.03,10.96,11.0,8606.0
2025-07-14,10.99,10.99,10.9,10.91,203.0
2025-07-15,11.01,11.04,11.01,11.03,1896.0
2025-07-16,11.07,11.07,10.98,11.01,553.0
2025-07-17,11.0,11.05,10.99,11.05,1010.0
2025-07-18,11.09,11.17,11.09,11.15,9066.0
2025-07-21,11.18,11.18,11.09,11.12,1648.0
2025-07-22,11.11,11.17,11.11,11.17,6918.0
2025-07-23,11.18,11.22,11.17,11.2,22239.0
2025-07-24,11.19,11.23,11.18,11.18,19698.0
2025-07-25,11.22,11.22,11.19,11.19,9.0
2025-07-28,11.17,11.22,11.17,11.22,9559.0
2025-07-29,11.2,11.21,11.17,11.21,911.0
2025-07-30,11.2,11.23,11.17,11.23,6518.0
2025-07-31,11.21,11.21,11.15,11.19,9841.0
2025-08-01,11.19,11.19,11.13,11.13,15.0
2025-08-04,11.15,11.15,11.09,11.1,10256.0
2025-08-05,11.19,11.24,11.19,11.24,92.0
2025-08-06,11.28,11.3,11.26,11.3,4145.0
2025-08-07,11.29,11.29,11.23,11.27,1874.0
2025-08-08,11.27,11.27,11.23,11.23,357.0
2025-08-11,11.28,11.29,11.25,11.25,9318.0
2025-08-12,11.27,11.31,11.27,11.3,5655.0
2025-08-13,11.29,11.33,11.29,11.29,20902.0
2025-08-14,11.3,11.39,11.3,11.34,512.0
2025-08-15,11.37,11.4,11.37,11.4,19.0
2025-08-18,11.45,11.45,11.4,11.41,4223.0
2025-08-19,11.45,11.45,11.31,11.31,20.0
2025-08-20,11.29,11.3,11.27,11.27,18.0
2025-08-21,11.32,11.4,11.32,11.39,17773.0
2025-08-22,11.43,11.43,11.32,11.32,3350.0
2025-08-25,11.34,11.41,11.34,11.35,2737.0
2025-08-26,11.35,11.35,11.31,11.34,64.0
2025-08-27,11.33,11.36,11.33,11.36,927.0
2025-08-28,11.34,11.38,11.34,11.35,25551.0
2025-08-29,11.34,11.39,11.33,11.39,2308.0
2025-09-01,11.39,11.39,11.35,11.37,1984.0
2025-09-02,11.31,11.35,11.3,11.3,19379.0
2025-09-03,11.34,11.34,11.28,11.28,1045.0
2025-09-04,11.26,11.3,11.26,11.3,25.0
2025-09-05,11.33,11.38,11.33,11.38,74.0
2025-09-08,11.36,11.36,11.36,11.36,5312.0
2025-09-09,11.36,11.36,11.36,11.36,0.0
2025-09-10,11.35,11.35,11.28,11.29,5769.0
2025-09-11,11.33,11.33,11.31,11.31,128.0
2025-09-12,11.35,11.37,11.35,11.37,9.0
2025-09-15,11.36,11.36,11.32,11.33,12496.0
2025-09-16,11.34,11.41,11.34,11.4,16.0
2025-09-17,11.41,11.41,11.34,11.34,7498.0
2025-09-18,11.37,11.37,11.31,11.34,1824.0
2025-09-19,11.33,11.4,11.33,11.35,6164.0
2025-09-22,11.36,11.37,11.34,11.34,2108.0
2025-09-23,11.39,11.4,11.35,11.4,3275.0
2025-09-24,11.4,11.4,11.32,11.32,2029.0
2025-09-25,11.34,11.39,11.32,11.38,2581.0
2025-09-26,11.39,11.39,11.33,11.37,6784.0
2025-09-29,11.33,11.4,11.33,11.4,12692.0
2025-09-30,11.41,11.43,11.4,11.4,5026.0
2025-10-01,11.41,11.42,11.41,11.41,61.0
2025-10-02,11.39,11.52,11.39,11.5,1094.0
2025-10-03,11.47,11.57,11.47,11.57,30.0
2025-10-06,11.54,11.58,11.53,11.53,35.0
2025-10-07,11.53,11.53,11.5,11.51,1017.0
2025-10-08,11.5,11.5,11.41,11.46,23375.0
2025-10-09,11.51,11.51,11.47,11.49,8232.0
2025-10-10,11.51,11.51,11.46,11.46,10.0
2025-10-13,11.47,11.47,11.38,11.38,2423.0
2025-10-14,11.46,11.46,11.44,11.46,8855.0
2025-10-15,11.44,11.55,11.44,11.51,1361.0
2025-10-16,11.51,11.6,11.51,11.55,4182.0
2025-10-17,11.58,11.58,11.5,11.5,2643.0
2025-10-20,11.53,11.53,11.46,11.51,3549.0
2025-10-21,11.56,11.6,11.56,11.6,6571.0
2025-10-22,11.6,11.6,11.48,11.49,30275.0
2025-10-23,11.5,11.53,11.49,11.52,14103.0
2025-10-24,11.53,11.53,11.52,11.52,16.0
2025-10-27,11.61,11.61,11.53,11.53,61.0
2025-10-28,11.54,11.54,11.44,11.44,1144.0
2025-10-29,11.46,11.46,11.41,11.41,9713.0
2025-10-30,11.41,11.41,11.385,11.41,286.0
2025-10-31,11.4,11.43,11.4,11.41,14.0
2025-11-03,11.39,11.39,11.36,11.36,230.0
2025-11-04,11.4,11.4,11.34,11.34,37278.0
2025-11-05,11.33,11.33,11.27,11.27,611.0
2025-11-06,11.34,11.38,11.34,11.36,35.0
2025-11-07,11.37,11.4,11.37,11.4,14.0
2025-11-10,11.35,11.37,11.35,11.35,2645.0
2025-11-11,11.38,11.45,11.38,11.44,6901.0
2025-11-12,11.43,11.44,11.4,11.4,6.0
2025-11-13,11.4,11.4,11.36,11.36,31.0
2025-11-14,11.37,11.37,11.24,11.24,9978.0
2025-11-17,11.28,11.28,11.23,11.23,2413.0
2025-11-18,11.27,11.27,11.19,11.19,2256.0
2025-11-19,11.18,11.19,11.18,11.19,9.0
2025-11-20,11.16,11.22,11.16,11.2,9605.0
2025-11-21,11.2,11.2,11.13,11.14,6260.0
2025-11-24,11.11,11.16,11.11,11.16,16.0
2025-11-25,11.22,11.22,11.18,11.18,5373.0
2025-11-26,11.22,11.3,11.22,11.26,20516.0