Date,Open,High,Low,Close,Volume
2023-11-22,9.74,9.74,9.73,9.73,29200.0
2023-11-23,9.7,9.7,9.7,9.7,5000.0
2023-11-24,9.69,9.69,9.69,9.69,10050.0
2023-11-27,9.67,9.67,9.67,9.67,5000.0
2023-11-28,9.7,9.7,9.7,9.7,19950.0
2023-11-29,9.755,9.755,9.755,9.755,30000.0
2023-11-30,9.795,9.795,9.775,9.775,15500.0
2023-12-01,9.755,9.755,9.755,9.755,23937.0
2023-12-04,9.785,9.785,9.785,9.785,10000.0
2023-12-05,9.785,9.785,9.785,9.785,0.0
2023-12-06,9.88,9.88,9.88,9.88,2133.0
2023-12-07,9.88,9.88,9.88,9.88,0.0
2023-12-08,9.88,9.88,9.88,9.88,0.0
2023-12-11,9.88,9.88,9.88,9.88,23.0
2023-12-12,9.865,9.865,9.855,9.855,98.0
2023-12-13,9.865,9.865,9.865,9.865,10573.0
2023-12-14,9.97,9.97,9.97,9.97,1010.0
2023-12-15,9.855,9.855,9.855,9.855,9756.0
2023-12-18,9.855,9.855,9.855,9.855,0.0
2023-12-19,10.025,10.025,10.025,10.025,2000.0
2023-12-20,10.025,10.025,10.025,10.025,0.0
2023-12-21,10.025,10.025,10.025,10.025,0.0
2023-12-22,10.075,10.075,10.075,10.075,1902.0
2023-12-27,10.075,10.075,10.075,10.075,0.0
2023-12-28,10.105,10.105,10.105,10.105,15001.0
2023-12-29,10.105,10.105,10.105,10.105,0.0
2024-01-02,10.06,10.08,10.06,10.08,7505.0
2024-01-03,10.08,10.08,10.08,10.08,0.0
2024-01-04,10.08,10.08,10.08,10.08,0.0
2024-01-05,10.08,10.08,10.08,10.08,0.0
2024-01-08,10.08,10.08,10.08,10.08,0.0
2024-01-09,10.08,10.08,10.08,10.08,0.0
2024-01-10,10.08,10.08,10.08,10.08,0.0
2024-01-11,10.08,10.08,10.08,10.08,0.0
2024-01-12,10.08,10.08,10.08,10.08,0.0
2024-01-15,10.04,10.04,10.04,10.04,5747.0
2024-01-16,10.04,10.04,10.04,10.04,36397.0
2024-01-17,10.04,10.04,10.04,10.04,0.0
2024-01-18,10.04,10.04,10.04,10.04,0.0
2024-01-19,9.965,9.965,9.965,9.965,8687.0
2024-01-22,9.985,9.985,9.985,9.985,1930.0
2024-01-23,9.985,9.985,9.985,9.985,0.0
2024-01-24,9.985,9.985,9.985,9.985,0.0
2024-01-25,9.985,9.985,9.985,9.985,0.0
2024-01-29,9.99,9.99,9.99,9.99,9.0
2024-01-30,10.03,10.03,10.03,10.03,38.0
2024-01-31,10.03,10.03,10.03,10.03,0.0
2024-02-01,10.03,10.03,10.03,10.03,0.0
2024-02-02,10.03,10.03,10.03,10.03,0.0
2024-02-05,10.03,10.03,10.03,10.03,0.0
2024-02-06,10.03,10.03,10.03,10.03,0.0
2024-02-07,10.03,10.03,10.03,10.03,0.0
2024-02-08,10.03,10.03,10.03,10.03,0.0
2024-02-09,10.03,10.03,10.03,10.03,0.0
2024-02-12,9.99,9.99,9.99,9.99,57.0
2024-02-13,9.985,9.985,9.985,9.985,98.0
2024-02-14,9.885,9.885,9.885,9.885,204.0
2024-02-15,9.975,9.975,9.975,9.975,7730.0
2024-02-16,9.985,9.985,9.975,9.975,15425.0
2024-02-19,9.965,9.965,9.965,9.965,6749.0
2024-02-20,9.955,9.965,9.955,9.965,3864.0
2024-02-21,9.965,9.965,9.965,9.965,0.0
2024-02-22,9.965,9.965,9.965,9.965,0.0
2024-02-23,9.955,9.955,9.935,9.935,5945.0
2024-02-26,9.985,9.99,9.985,9.99,6333.0
2024-02-27,9.985,9.985,9.975,9.975,44610.0
2024-02-28,9.975,9.975,9.975,9.975,0.0
2024-02-29,9.975,9.975,9.965,9.965,4007.0
2024-03-01,9.975,9.975,9.975,9.975,2892.0
2024-03-04,10.01,10.03,9.99,10.0,48420.0
2024-03-05,9.99,10.0,9.965,10.0,7496.0
2024-03-06,10.01,10.01,10.0,10.0,1204.0
2024-03-07,10.04,10.04,10.0,10.0,4729.0
2024-03-08,10.04,10.04,10.0,10.0,4734.0
2024-03-11,10.07,10.07,10.0,10.0,5868.0
2024-03-12,10.06,10.07,10.06,10.07,25356.0
2024-03-13,10.04,10.05,10.04,10.04,22090.0
2024-03-14,10.02,10.02,10.02,10.02,21969.0
2024-03-15,9.99,9.99,9.985,9.985,7724.0
2024-03-18,9.985,9.985,9.985,9.985,2058.0
2024-03-19,9.985,9.985,9.985,9.985,4668.0
2024-03-20,10.0,10.01,10.0,10.01,25709.0
2024-03-21,10.0,10.02,10.0,10.02,1260.0
2024-03-22,10.01,10.03,10.01,10.03,28844.0
2024-03-25,10.07,10.08,10.07,10.07,39913.0
2024-03-26,10.06,10.06,10.06,10.06,21444.0
2024-03-27,10.07,10.07,10.07,10.07,11011.0
2024-03-28,10.08,10.09,10.07,10.08,47117.0
2024-04-02,10.095,10.095,10.045,10.055,21978.0
2024-04-03,10.015,10.015,10.015,10.015,32051.0
2024-04-04,10.035,10.035,10.015,10.025,10255.0
2024-04-05,10.045,10.055,10.045,10.055,25161.0
2024-04-08,10.005,10.015,10.005,10.015,5182.0
2024-04-09,10.005,10.025,10.005,10.005,25415.0
2024-04-10,10.055,10.055,10.055,10.055,28893.0
2024-04-11,9.98,9.98,9.98,9.98,11759.0
2024-04-12,9.97,9.98,9.97,9.97,13502.0
2024-04-15,9.99,9.99,9.98,9.98,9171.0
2024-04-16,9.97,9.97,9.95,9.96,36290.0
2024-04-17,9.92,9.92,9.91,9.92,8840.0
2024-04-18,9.96,9.96,9.93,9.96,17208.0
2024-04-19,9.99,9.99,9.99,9.99,31881.0
2024-04-22,9.93,9.93,9.91,9.91,31267.0
2024-04-23,9.93,9.94,9.93,9.93,26811.0
2024-04-24,9.93,9.94,9.92,9.93,28364.0
2024-04-26,9.87,9.88,9.87,9.87,43325.0
2024-04-29,9.9,9.9,9.9,9.9,9733.0
2024-04-30,9.94,9.94,9.9,9.9,3899.0
2024-05-01,9.91,9.91,9.89,9.9,9563.0
2024-05-02,9.92,9.92,9.9,9.9,1636.0
2024-05-03,9.96,9.96,9.95,9.95,6362.0
2024-05-06,9.97,9.97,9.97,9.97,760.0
2024-05-07,9.99,9.99,9.97,9.97,5502.0
2024-05-08,10.015,10.015,9.97,9.97,6479.0
2024-05-09,9.995,9.995,9.97,9.97,26060.0
2024-05-10,10.005,10.005,9.97,9.97,3123.0
2024-05-13,9.99,9.99,9.97,9.97,6556.0
2024-05-14,9.99,9.99,9.95,9.95,37101.0
2024-05-15,9.995,9.995,9.98,9.995,18617.0
2024-05-16,10.055,10.065,10.045,10.045,72710.0
2024-05-17,10.025,10.025,10.025,10.025,1408.0
2024-05-20,10.015,10.015,10.005,10.015,8688.0
2024-05-21,10.005,10.015,10.005,10.005,6773.0
2024-05-22,10.015,10.015,10.005,10.005,3959.0
2024-05-23,10.015,10.015,10.005,10.005,1356.0
2024-05-24,9.995,9.995,9.99,9.99,29163.0
2024-05-27,9.99,9.995,9.98,9.98,21016.0
2024-05-28,10.005,10.005,10.005,10.005,10039.0
2024-05-29,9.97,9.97,9.95,9.95,35427.0
2024-05-30,9.92,9.93,9.92,9.93,17817.0
2024-05-31,9.97,9.97,9.93,9.93,1243.0
2024-06-03,9.96,9.99,9.96,9.96,5481.0
2024-06-04,9.995,10.025,9.99,10.025,2651.0
2024-06-05,10.045,10.055,10.035,10.035,23716.0
2024-06-06,10.065,10.065,10.055,10.065,4542.0
2024-06-07,10.055,10.065,10.055,10.065,15071.0
2024-06-11,10.025,10.025,9.97,9.97,24618.0
2024-06-12,10.005,10.005,9.98,9.98,4755.0
2024-06-13,10.065,10.065,10.025,10.055,20479.0
2024-06-14,10.075,10.075,10.055,10.055,1768.0
2024-06-17,10.095,10.095,10.065,10.065,5760.0
2024-06-18,10.105,10.105,10.095,10.095,15658.0
2024-06-19,10.075,10.105,10.075,10.105,27065.0
2024-06-20,10.075,10.105,10.075,10.105,216.0
2024-06-21,10.095,10.095,10.085,10.095,8572.0
2024-06-24,10.105,10.105,10.065,10.065,30424.0
2024-06-25,10.115,10.115,10.065,10.065,1275.0
2024-06-26,10.105,10.105,10.085,10.085,19599.0
2024-06-27,10.055,10.055,10.035,10.035,20790.0
2024-06-28,10.065,10.065,10.035,10.035,1475.0
2024-07-01,10.045,10.045,10.025,10.045,1306.0
2024-07-02,10.005,10.035,10.005,10.035,11710.0
2024-07-03,10.045,10.045,10.025,10.045,6012.0
2024-07-04,10.07,10.07,10.045,10.07,3650.0
2024-07-05,10.06,10.07,10.06,10.07,17436.0
2024-07-08,10.06,10.07,10.06,10.07,19.0
2024-07-09,10.1,10.1,10.08,10.1,50312.0
2024-07-10,10.09,10.1,10.09,10.1,21139.0
2024-07-11,10.1,10.1,10.09,10.09,4807.0
2024-07-12,10.11,10.14,10.11,10.13,4684.0
2024-07-15,10.14,10.15,10.14,10.14,13429.0
2024-07-16,10.16,10.17,10.15,10.17,22988.0
2024-07-17,10.17,10.19,10.17,10.19,16060.0
2024-07-18,10.17,10.19,10.17,10.19,2106.0
2024-07-19,10.17,10.17,10.14,10.14,305.0
2024-07-22,10.15,10.15,10.15,10.15,5057.0
2024-07-23,10.15,10.15,10.15,10.15,1100.0
2024-07-24,10.14,10.15,10.12,10.15,21899.0
2024-07-25,10.15,10.17,10.15,10.16,33659.0
2024-07-26,10.17,10.18,10.16,10.16,3978.0
2024-07-29,10.18,10.205,10.18,10.205,45021.0
2024-07-30,10.195,10.195,10.195,10.195,7297.0
2024-07-31,10.235,10.235,10.235,10.235,47978.0
2024-08-01,10.275,10.285,10.255,10.275,7295.0
2024-08-02,10.33,10.33,10.275,10.275,6592.0
2024-08-05,10.465,10.465,10.39,10.39,27886.0
2024-08-06,10.37,10.37,10.37,10.37,9332.0
2024-08-07,10.295,10.295,10.295,10.295,31693.0
2024-08-08,10.325,10.33,10.305,10.33,49628.0
2024-08-09,10.285,10.315,10.285,10.315,27078.0
2024-08-12,10.315,10.33,10.315,10.33,19757.0
2024-08-13,10.34,10.35,10.325,10.325,13727.0
2024-08-14,10.36,10.38,10.36,10.38,10694.0
2024-08-15,10.38,10.38,10.38,10.38,6084.0
2024-08-16,10.35,10.35,10.325,10.325,18165.0
2024-08-19,10.34,10.34,10.325,10.325,5924.0
2024-08-20,10.34,10.35,10.34,10.35,14623.0
2024-08-21,10.39,10.39,10.37,10.37,15244.0
2024-08-22,10.39,10.39,10.39,10.39,11849.0
2024-08-23,10.37,10.39,10.37,10.39,19040.0
2024-08-26,10.4,10.4,10.4,10.4,22470.0
2024-08-27,10.39,10.4,10.39,10.4,5796.0
2024-08-28,10.38,10.38,10.36,10.38,50523.0
2024-08-29,10.38,10.38,10.38,10.38,19387.0
2024-08-30,10.38,10.38,10.35,10.35,5818.0
2024-09-02,10.35,10.35,10.35,10.35,14866.0
2024-09-03,10.36,10.36,10.35,10.35,8280.0
2024-09-04,10.4,10.4,10.39,10.4,44944.0
2024-09-05,10.4,10.43,10.4,10.42,13006.0
2024-09-06,10.42,10.46,10.42,10.45,12958.0
2024-09-09,10.41,10.45,10.41,10.45,276.0
2024-09-10,10.465,10.465,10.465,10.465,11439.0
2024-09-11,10.505,10.515,10.505,10.515,2179.0
2024-09-12,10.485,10.495,10.485,10.485,7028.0
2024-09-13,10.515,10.515,10.505,10.505,9602.0
2024-09-16,10.515,10.515,10.485,10.485,8662.0
2024-09-17,10.515,10.515,10.515,10.515,8044.0
2024-09-18,10.515,10.515,10.515,10.515,14594.0
2024-09-19,10.485,10.485,10.46,10.46,27274.0
2024-09-20,10.485,10.485,10.485,10.485,6196.0
2024-09-23,10.485,10.485,10.485,10.485,8.0
2024-09-24,10.485,10.485,10.485,10.485,12401.0
2024-09-25,10.485,10.485,10.475,10.485,8037.0
2024-09-26,10.465,10.485,10.465,10.485,32090.0
2024-09-27,10.475,10.485,10.475,10.485,13737.0
2024-09-30,10.505,10.505,10.475,10.505,36992.0
2024-10-01,10.495,10.505,10.49,10.495,22075.0
2024-10-02,10.52,10.53,10.505,10.505,3691.0
2024-10-03,10.495,10.505,10.485,10.485,5258.0
2024-10-04,10.465,10.465,10.445,10.465,19323.0
2024-10-07,10.395,10.405,10.39,10.39,60879.0
2024-10-08,10.375,10.385,10.375,10.385,689.0
2024-10-09,10.385,10.395,10.385,10.395,7934.0
2024-10-10,10.36,10.37,10.36,10.37,19837.0
2024-10-11,10.375,10.385,10.375,10.385,3550.0
2024-10-14,10.37,10.37,10.34,10.37,724.0
2024-10-15,10.375,10.385,10.375,10.375,20799.0
2024-10-16,10.415,10.415,10.405,10.415,30060.0
2024-10-17,10.435,10.435,10.405,10.435,27099.0
2024-10-18,10.395,10.405,10.395,10.405,2479.0
2024-10-21,10.415,10.415,10.405,10.415,17627.0
2024-10-22,10.385,10.385,10.385,10.385,129.0
2024-10-23,10.35,10.35,10.33,10.33,592.0
2024-10-24,10.35,10.36,10.33,10.33,12435.0
2024-10-25,10.37,10.375,10.37,10.375,13345.0
2024-10-28,10.33,10.34,10.33,10.34,15525.0
2024-10-29,10.33,10.34,10.33,10.34,26591.0
2024-10-30,10.35,10.36,10.33,10.33,8062.0
2024-10-31,10.31,10.31,10.28,10.3,14240.0
2024-11-01,10.29,10.29,10.27,10.29,20012.0
2024-11-04,10.29,10.3,10.26,10.29,25233.0
2024-11-05,10.29,10.29,10.29,10.29,439.0
2024-11-06,10.28,10.28,10.225,10.225,6586.0
2024-11-07,10.225,10.25,10.225,10.25,14414.0
2024-11-08,10.31,10.33,10.3,10.33,44304.0
2024-11-11,10.3,10.32,10.3,10.32,5717.0
2024-11-12,10.31,10.32,10.29,10.32,10150.0
2024-11-13,10.3,10.3,10.27,10.27,25872.0
2024-11-14,10.28,10.28,10.25,10.25,2145.0
2024-11-15,10.29,10.29,10.27,10.29,15383.0
2024-11-18,10.32,10.32,10.29,10.29,7048.0
2024-11-19,10.32,10.32,10.32,10.32,28968.0
2024-11-20,10.32,10.33,10.32,10.32,16021.0
2024-11-21,10.32,10.32,10.29,10.29,18534.0
2024-11-22,10.3,10.31,10.28,10.28,7655.0
2024-11-25,10.335,10.35,10.335,10.35,6255.0
2024-11-26,10.395,10.395,10.375,10.375,19801.0
2024-11-27,10.375,10.385,10.375,10.375,6068.0
2024-11-28,10.395,10.405,10.385,10.405,56142.0
2024-11-29,10.435,10.435,10.385,10.385,13948.0
2024-12-02,10.435,10.435,10.405,10.425,28204.0
2024-12-03,10.465,10.465,10.435,10.455,5009.0
2024-12-04,10.455,10.475,10.445,10.475,20831.0
2024-12-05,10.465,10.485,10.465,10.485,18640.0
2024-12-06,10.485,10.485,10.455,10.485,17798.0
2024-12-09,10.485,10.485,10.465,10.485,4104.0
2024-12-10,10.475,10.475,10.455,10.475,13092.0
2024-12-11,10.485,10.485,10.465,10.465,22606.0
2024-12-12,10.455,10.455,10.445,10.445,6601.0
2024-12-13,10.435,10.435,10.415,10.425,33467.0
2024-12-16,10.405,10.405,10.405,10.405,17111.0
2024-12-17,10.405,10.405,10.395,10.395,2927.0
2024-12-18,10.405,10.405,10.405,10.405,6679.0
2024-12-19,10.33,10.34,10.33,10.34,15173.0
2024-12-20,10.31,10.33,10.31,10.33,28436.0
2024-12-23,10.34,10.34,10.34,10.34,25906.0
2024-12-24,10.34,10.34,10.32,10.32,2.0
2024-12-27,10.33,10.35,10.33,10.35,1109.0
2024-12-30,10.31,10.32,10.31,10.31,13299.0
2024-12-31,10.31,10.31,10.31,10.31,0.0
2025-01-02,10.35,10.35,10.32,10.34,4260.0
2025-01-03,10.36,10.36,10.36,10.36,1854.0
2025-01-06,10.34,10.34,10.32,10.32,5429.0
2025-01-07,10.31,10.31,10.28,10.28,13940.0
2025-01-08,10.28,10.28,10.28,10.28,109.0
2025-01-09,10.29,10.29,10.27,10.28,155.0
2025-01-10,10.28,10.28,10.25,10.25,974.0
2025-01-13,10.215,10.215,10.205,10.215,5211.0
2025-01-14,10.225,10.225,10.225,10.225,1039.0
2025-01-15,10.215,10.225,10.195,10.225,16895.0
2025-01-16,10.26,10.29,10.26,10.27,39581.0
2025-01-17,10.31,10.31,10.31,10.31,8996.0
2025-01-20,10.41,10.41,10.29,10.3,301.0
2025-01-21,10.34,10.34,10.34,10.34,3125.0
2025-01-22,10.32,10.32,10.3,10.3,13184.0
2025-01-23,10.32,10.32,10.3,10.3,2008.0
2025-01-24,10.3,10.33,10.3,10.33,16404.0
2025-01-28,10.38,10.38,10.34,10.34,10717.0
2025-01-29,10.37,10.38,10.37,10.38,2268.0
2025-01-30,10.35,10.37,10.35,10.37,7972.0
2025-01-31,10.35,10.37,10.35,10.37,25214.0
2025-02-03,10.37,10.39,10.37,10.37,14014.0
2025-02-04,10.4,10.4,10.37,10.37,29265.0
2025-02-05,10.43,10.44,10.43,10.44,13011.0
2025-02-06,10.465,10.475,10.465,10.465,16384.0
2025-02-07,10.455,10.455,10.445,10.445,43771.0
2025-02-10,10.44,10.44,10.44,10.44,11630.0
2025-02-11,10.44,10.44,10.43,10.43,23991.0
2025-02-12,10.44,10.44,10.41,10.43,39922.0
2025-02-13,10.37,10.38,10.37,10.38,12768.0
2025-02-14,10.42,10.42,10.38,10.38,8136.0
2025-02-17,10.44,10.44,10.43,10.43,57092.0
2025-02-18,10.42,10.43,10.4,10.4,20906.0
2025-02-19,10.4,10.4,10.4,10.4,1041.0
2025-02-20,10.43,10.44,10.41,10.42,28974.0
2025-02-21,10.42,10.42,10.4,10.42,24439.0
2025-02-24,10.455,10.455,10.445,10.445,6438.0
2025-02-25,10.475,10.475,10.445,10.445,25371.0
2025-02-26,10.485,10.495,10.475,10.485,29896.0
2025-02-27,10.475,10.515,10.455,10.475,63132.0
2025-02-28,10.525,10.535,10.495,10.535,10873.0
2025-03-03,10.505,10.535,10.505,10.515,11927.0
2025-03-04,10.575,10.575,10.515,10.515,75542.0
2025-03-05,10.485,10.485,10.475,10.485,11229.0
2025-03-06,10.44,10.44,10.37,10.37,39980.0
2025-03-07,10.4,10.455,10.4,10.455,11199.0
2025-03-10,10.44,10.445,10.44,10.445,3249.0
2025-03-11,10.495,10.505,10.465,10.495,54029.0
2025-03-12,10.495,10.495,10.43,10.43,14466.0
2025-03-13,10.42,10.43,10.42,10.43,17466.0
2025-03-14,10.41,10.44,10.4,10.44,16440.0
2025-03-17,10.41,10.42,10.41,10.42,13628.0
2025-03-18,10.4,10.445,10.4,10.44,15503.0
2025-03-19,10.445,10.445,10.44,10.445,6015.0
2025-03-20,10.465,10.485,10.445,10.445,21699.0
2025-03-21,10.475,10.485,10.46,10.475,13992.0
2025-03-24,10.455,10.455,10.455,10.455,32710.0
2025-03-25,10.43,10.44,10.43,10.44,16169.0
2025-03-26,10.445,10.445,10.44,10.44,13432.0
2025-03-27,10.43,10.43,10.41,10.41,29120.0
2025-03-28,10.445,10.455,10.44,10.445,23138.0
2025-03-31,10.495,10.505,10.495,10.495,10372.0
2025-04-01,10.495,10.495,10.475,10.475,15822.0
2025-04-02,10.485,10.485,10.475,10.475,3160.0
2025-04-03,10.555,10.565,10.545,10.555,24850.0
2025-04-04,10.585,10.615,10.565,10.615,168678.0
2025-04-07,10.615,10.625,10.595,10.625,404205.0
2025-04-08,10.485,10.535,10.485,10.525,75066.0
2025-04-09,10.41,10.465,10.35,10.37,120506.0
2025-04-10,10.415,10.425,10.41,10.415,40248.0
2025-04-11,10.39,10.39,10.34,10.38,9075.0
2025-04-14,10.32,10.38,10.32,10.38,3771.0
2025-04-15,10.425,10.445,10.425,10.425,39969.0
2025-04-16,10.455,10.455,10.445,10.455,48146.0
2025-04-17,10.475,10.475,10.435,10.435,12192.0
2025-04-22,10.435,10.455,10.4,10.435,55274.0
2025-04-23,10.465,10.475,10.465,10.475,15693.0
2025-04-24,10.455,10.485,10.445,10.455,19604.0
2025-04-28,10.505,10.545,10.505,10.545,27550.0
2025-04-29,10.575,10.575,10.525,10.525,10908.0
2025-04-30,10.555,10.565,10.545,10.545,52790.0
2025-05-01,10.565,10.565,10.545,10.565,23156.0
2025-05-02,10.545,10.545,10.505,10.545,2715.0
2025-05-05,10.515,10.515,10.495,10.515,134657.0
2025-05-06,10.495,10.495,10.485,10.495,27854.0
2025-05-07,10.515,10.535,10.515,10.515,70223.0
2025-05-08,10.555,10.555,10.535,10.535,26805.0
2025-05-09,10.515,10.525,10.495,10.505,23858.0
2025-05-12,10.475,10.485,10.465,10.485,109400.0
2025-05-13,10.445,10.465,10.445,10.455,88395.0
2025-05-14,10.455,10.465,10.425,10.465,30532.0
2025-05-15,10.435,10.445,10.425,10.425,27960.0
2025-05-16,10.465,10.495,10.465,10.495,80211.0
2025-05-19,10.485,10.485,10.445,10.445,8198.0
2025-05-20,10.48,10.515,10.475,10.505,136451.0
2025-05-21,10.505,10.505,10.475,10.475,104428.0
2025-05-22,10.425,10.445,10.415,10.445,23172.0
2025-05-23,10.465,10.47,10.445,10.455,28618.0
2025-05-26,10.455,10.455,10.435,10.455,9892.0
2025-05-27,10.475,10.475,10.455,10.475,34255.0
2025-05-28,10.505,10.505,10.485,10.505,12503.0
2025-05-29,10.495,10.495,10.475,10.495,21663.0
2025-05-30,10.535,10.535,10.505,10.535,50695.0
2025-06-02,10.535,10.545,10.505,10.505,6138.0
2025-06-03,10.515,10.525,10.495,10.525,7425.0
2025-06-04,10.545,10.545,10.515,10.545,18616.0
2025-06-05,10.565,10.565,10.535,10.565,5626.0
2025-06-06,10.515,10.545,10.515,10.515,9593.0
2025-06-10,10.505,10.525,10.485,10.505,26279.0
2025-06-11,10.535,10.545,10.515,10.525,30829.0
2025-06-12,10.575,10.595,10.555,10.585,37276.0
2025-06-13,10.615,10.615,10.575,10.605,69352.0
2025-06-16,10.535,10.575,10.535,10.555,30860.0
2025-06-17,10.555,10.565,10.535,10.535,14221.0
2025-06-18,10.555,10.575,10.545,10.555,19998.0
2025-06-19,10.525,10.575,10.525,10.545,17694.0
2025-06-20,10.575,10.585,10.565,10.575,17193.0
2025-06-23,10.585,10.81,10.545,10.545,24802.0
2025-06-24,10.585,10.595,10.585,10.595,26082.0
2025-06-25,10.605,10.625,10.595,10.605,41639.0
2025-06-26,10.625,10.625,10.605,10.625,15357.0
2025-06-27,10.635,10.635,10.605,10.635,15738.0
2025-06-30,10.625,10.625,10.595,10.625,28442.0
2025-07-01,10.645,10.655,10.625,10.655,12091.0
2025-07-02,10.635,10.645,10.605,10.645,17500.0
2025-07-03,10.635,10.645,10.615,10.615,2521.0
2025-07-04,10.605,10.635,10.605,10.635,52743.0
2025-07-07,10.645,10.645,10.625,10.645,7041.0
2025-07-08,10.625,10.625,10.585,10.585,44287.0
2025-07-09,10.605,10.605,10.595,10.595,10108.0
2025-07-10,10.625,10.625,10.595,10.625,21088.0
2025-07-11,10.605,10.605,10.605,10.605,8222.0
2025-07-14,10.585,10.585,10.585,10.585,9864.0
2025-07-15,10.585,10.595,10.555,10.565,25044.0
2025-07-16,10.555,10.575,10.545,10.545,25218.0
2025-07-17,10.595,10.595,10.555,10.565,21602.0
2025-07-18,10.595,10.595,10.575,10.595,19559.0
2025-07-21,10.585,10.605,10.585,10.605,29689.0
2025-07-22,10.595,10.635,10.595,10.635,13010.0
2025-07-23,10.635,10.645,10.635,10.645,17633.0
2025-07-24,10.625,10.625,10.615,10.625,42121.0
2025-07-25,10.605,10.615,10.605,10.615,13465.0
2025-07-28,10.605,10.615,10.595,10.605,41390.0
2025-07-29,10.605,10.625,10.605,10.605,26528.0
2025-07-30,10.635,10.665,10.635,10.665,26578.0
2025-07-31,10.635,10.635,10.625,10.625,20124.0
2025-08-01,10.605,10.625,10.605,10.605,14714.0
2025-08-04,10.695,10.695,10.675,10.685,19335.0
2025-08-05,10.705,10.705,10.675,10.675,15284.0
2025-08-06,10.685,10.695,10.675,10.695,27077.0
2025-08-07,10.695,10.695,10.675,10.685,25001.0
2025-08-08,10.695,10.695,10.675,10.695,5636.0
2025-08-11,10.685,10.695,10.665,10.695,46435.0
2025-08-12,10.685,10.685,10.665,10.685,12577.0
2025-08-13,10.685,10.695,10.675,10.695,32918.0
2025-08-14,10.715,10.715,10.695,10.695,2920.0
2025-08-15,10.705,10.715,10.705,10.715,22857.0
2025-08-18,10.685,10.695,10.675,10.695,17582.0
2025-08-19,10.675,10.675,10.645,10.645,48275.0
2025-08-20,10.675,10.675,10.665,10.675,29119.0
2025-08-21,10.695,10.695,10.675,10.695,14959.0
2025-08-22,10.675,10.675,10.655,10.675,46343.0
2025-08-25,10.705,10.705,10.675,10.695,21037.0
2025-08-26,10.695,10.695,10.675,10.675,35421.0
2025-08-27,10.695,10.695,10.675,10.675,14220.0
2025-08-28,10.715,10.715,10.695,10.715,59424.0
2025-08-29,10.715,10.715,10.705,10.715,10141.0
2025-09-01,10.705,10.705,10.695,10.705,11808.0
2025-09-02,10.695,10.695,10.675,10.695,42782.0
2025-09-03,10.695,10.695,10.675,10.675,42759.0
2025-09-04,10.705,10.715,10.705,10.715,13780.0
2025-09-05,10.725,10.735,10.725,10.735,24969.0
2025-09-08,10.755,10.765,10.735,10.765,37845.0
2025-09-09,10.78,10.78,10.765,10.77,23381.0
2025-09-10,10.765,10.77,10.755,10.77,13465.0
2025-09-11,10.77,10.78,10.77,10.77,29995.0
2025-09-12,10.78,10.78,10.78,10.78,9110.0
2025-09-15,10.765,10.765,10.755,10.755,14110.0
2025-09-16,10.78,10.79,10.78,10.79,15528.0
2025-09-17,10.8,10.8,10.78,10.8,6280.0
2025-09-18,10.78,10.79,10.765,10.79,8744.0
2025-09-19,10.77,10.77,10.755,10.77,7758.0
2025-09-22,10.765,10.765,10.745,10.745,16150.0
2025-09-23,10.765,10.765,10.755,10.765,5185.0
2025-09-24,10.79,10.79,10.78,10.79,11401.0
2025-09-25,10.765,10.77,10.765,10.77,9391.0
2025-09-26,10.735,10.755,10.725,10.725,20717.0
2025-09-29,10.745,10.77,10.745,10.755,10320.0
2025-09-30,10.785,10.785,10.765,10.765,11412.0
2025-10-01,10.78,10.78,10.78,10.78,38555.0
2025-10-02,10.79,10.81,10.78,10.78,26065.0
2025-10-03,10.81,10.81,10.79,10.81,13867.0
2025-10-06,10.78,10.79,10.76,10.79,10418.0
2025-10-07,10.79,10.79,10.77,10.78,7609.0
2025-10-08,10.81,10.81,10.79,10.81,35465.0
2025-10-09,10.81,10.81,10.79,10.8,13996.0
2025-10-10,10.8,10.8,10.78,10.8,12583.0
2025-10-13,10.83,10.83,10.81,10.83,14628.0
2025-10-14,10.81,10.81,10.81,10.81,11110.0
2025-10-15,10.83,10.85,10.83,10.84,4040.0
2025-10-16,10.84,10.86,10.84,10.86,7890.0
2025-10-17,10.9,10.91,10.89,10.91,6163.0
2025-10-20,10.87,10.87,10.86,10.87,19798.0
2025-10-21,10.88,10.88,10.86,10.86,17351.0
2025-10-22,10.9,10.9,10.88,10.88,16222.0
2025-10-23,10.9,10.9,10.87,10.9,11554.0
2025-10-24,10.87,10.88,10.85,10.88,13363.0
2025-10-27,10.86,10.87,10.84,10.84,52502.0
2025-10-28,10.87,10.88,10.85,10.88,24687.0
2025-10-29,10.89,10.89,10.86,10.88,31039.0
2025-10-30,10.83,10.86,10.81,10.85,20377.0
2025-10-31,10.84,10.85,10.84,10.85,3083.0
2025-11-03,10.85,10.85,10.85,10.85,20098.0
2025-11-04,10.825,10.84,10.81,10.81,15159.0
2025-11-05,10.82,10.86,10.82,10.845,13207.0
2025-11-06,10.8,10.82,10.79,10.8,14295.0
2025-11-07,10.85,10.85,10.8,10.8,50827.0
2025-11-10,10.82,10.84,10.8,10.8,5173.0
2025-11-11,10.81,10.83,10.81,10.83,7202.0
2025-11-12,10.83,10.86,10.83,10.86,88007.0
2025-11-13,10.86,10.86,10.82,10.82,20944.0
2025-11-14,10.81,10.82,10.81,10.82,3392.0
2025-11-17,10.81,10.82,10.79,10.82,30845.0
2025-11-18,10.82,10.83,10.8,10.83,60981.0
2025-11-19,10.83,10.84,10.83,10.83,4501.0
2025-11-20,10.82,10.82,10.82,10.82,74952.0
2025-11-21,10.81,10.83,10.81,10.81,15304.0
2025-11-24,10.85,10.85,10.82,10.82,14766.0
2025-11-25,10.85,10.86,10.83,10.86,37058.0
2025-11-26,10.87,10.87,10.82,10.82,56205.0