Date,Open,High,Low,Close,Volume
2023-12-27,9.599302161531469,9.608631142977249,9.580645088300544,9.580645088300544,1201.0
2023-12-28,9.589971017297891,9.589971017297891,9.589971017297891,9.589971017297891,20000.0
2023-12-29,9.599299783798994,9.599299783798994,9.599299783798994,9.599299783798994,1.0
2024-01-03,9.58996345062122,9.58996345062122,9.58996345062122,9.58996345062122,97.0
2024-01-05,9.5619487760804,9.5619487760804,9.5619487760804,9.5619487760804,15.0
2024-01-12,9.599299783798994,9.599299783798994,9.599299783798994,9.599299783798994,5.0
2024-01-17,9.58996345062122,9.58996345062122,9.58996345062122,9.58996345062122,6793.0
2024-01-24,9.580623334105113,9.580623334105113,9.580623334105113,9.580623334105113,1950.0
2024-02-01,9.646051480622887,9.646051480622887,9.646051480622887,9.646051480622887,2630.0
2024-02-05,9.674092686047072,9.674092686047072,9.627357762215077,9.627357762215077,4395.0
2024-02-14,9.580622992817014,9.580622992817014,9.580622992817014,9.580622992817014,4356.0
2024-02-15,9.627356039910245,9.63670320128337,9.627356039910245,9.63670320128337,10909.0
2024-02-19,9.627358045376994,9.646051480622887,9.627358045376994,9.646051480622887,10836.0
2024-02-20,9.646051480622887,9.646051480622887,9.646051480622887,9.646051480622887,11311.0
2024-02-21,9.65539691969118,9.65539691969118,9.65539691969118,9.65539691969118,24312.0
2024-02-22,9.65539691969118,9.65539691969118,9.65539691969118,9.65539691969118,26509.0
2024-02-26,9.66474709254484,9.66474709254484,9.66474709254484,9.66474709254484,2906.0
2024-02-29,9.66474709254484,9.66474709254484,9.66474709254484,9.66474709254484,7500.0
2024-03-01,9.67674629168896,9.67674629168896,9.67674629168896,9.67674629168896,1420995.0
2024-03-04,9.67674629168896,9.67674629168896,9.67674629168896,9.67674629168896,47500.0
2024-03-05,9.704878231358224,9.704878231358224,9.704878231358224,9.704878231358224,14.0
2024-03-08,9.704878231358224,9.704878231358224,9.704878231358224,9.704878231358224,2.0
2024-03-12,9.72363043086726,9.72363043086726,9.69550060254944,9.69550060254944,11603.0
2024-03-13,9.704878231358224,9.704878231358224,9.704878231358224,9.704878231358224,150.0
2024-03-14,9.69550060254944,9.69550060254944,9.69550060254944,9.69550060254944,10940.0
2024-03-15,9.686122973740662,9.686122973740662,9.686122973740662,9.686122973740662,2323.0
2024-03-18,9.667369609637252,9.667369609637252,9.667369609637252,9.667369609637252,2.0
2024-03-20,9.714253966652857,9.714253966652857,9.714253966652857,9.714253966652857,9709.0
2024-03-22,9.714253966652857,9.714253966652857,9.714253966652857,9.714253966652857,7147.0
2024-03-26,9.751761641616756,9.751761641616756,9.751761641616756,9.751761641616756,6922.0
2024-03-27,9.751761641616756,9.751761641616756,9.751761641616756,9.751761641616756,5301.0
2024-03-28,9.761136430154316,9.761136430154316,9.761136430154316,9.761136430154316,8256.0
2024-04-02,9.74919782346288,9.74919782346288,9.74919782346288,9.74919782346288,7795.0
2024-04-03,9.730395858820565,9.739796525727272,9.730395858820565,9.739796525727272,25966.0
2024-04-04,9.739796525727272,9.739796525727272,9.739796525727272,9.739796525727272,2220.0
2024-04-08,9.739796841960665,9.739796841960665,9.730396174748735,9.730396174748735,1479.0
2024-04-09,9.730396174748735,9.730396174748735,9.730396174748735,9.730396174748735,4386.0
2024-04-12,9.692789090292164,9.692789090292164,9.692789090292164,9.692789090292164,12375.0
2024-04-15,9.71159168576338,9.71159168576338,9.71159168576338,9.71159168576338,4840.0
2024-04-16,9.692789090292164,9.692789090292164,9.692789090292164,9.692789090292164,17439.0
2024-04-18,9.68338737427021,9.69278893624118,9.66458425032827,9.66458425032827,8253.0
2024-04-22,9.683389686070706,9.683389686070706,9.683389686070706,9.683389686070706,2524.0
2024-04-24,9.66458425032827,9.66458425032827,9.66458425032827,9.66458425032827,22730.0
2024-04-26,9.6363822506356,9.6363822506356,9.6363822506356,9.6363822506356,19999.0
2024-05-01,9.647593594207692,9.666436982148603,9.647593594207692,9.666436982148603,6918.0
2024-05-02,9.666436982148603,9.666436982148603,9.666436982148603,9.666436982148603,11318.0
2024-05-03,9.66644145819168,9.675863156524848,9.66644145819168,9.675863156524848,5002.0
2024-05-07,9.704124968904544,9.722967462439035,9.704124968904544,9.722967462439035,61.0
2024-05-08,9.732388892892596,9.732388892892596,9.732388892892596,9.732388892892596,4840.0
2024-05-09,9.722967462439035,9.722967462439035,9.722967462439035,9.722967462439035,10077.0
2024-05-10,9.73238852429219,9.73238852429219,9.713546031985477,9.713546031985477,11270.0
2024-05-16,9.760652654462444,9.779496045160398,9.760652654462444,9.779496045160398,33687.0
2024-05-17,9.779497526590228,9.779497526590228,9.751233334764066,9.760654133037816,1988.0
2024-05-20,9.751233334764066,9.760654133037816,9.751233334764066,9.760654133037816,3497.0
2024-05-21,9.760654133037816,9.760654133037816,9.760654133037816,9.760654133037816,3065.0
2024-05-24,9.751233651368793,9.751233651368793,9.751233651368793,9.751233651368793,21916.0
2024-05-27,9.751233334764066,9.760654133037816,9.751233334764066,9.760654133037816,19257.0
2024-05-28,9.760654133037816,9.760654133037816,9.760654133037816,9.760654133037816,1954.0
2024-05-29,9.732388892892596,9.732388892892596,9.732388892892596,9.732388892892596,14017.0
2024-05-30,9.713546664922982,9.722967462439035,9.713546664922982,9.722967462439035,28631.0
2024-06-03,9.74877526749562,9.74877526749562,9.74877526749562,9.74877526749562,48406.0
2024-06-04,9.767669094568172,9.767669094568172,9.767669094568172,9.767669094568172,2906.0
2024-06-05,9.78656197033782,9.78656197033782,9.78656197033782,9.78656197033782,5761.0
2024-06-07,9.796008408222646,9.796008408222646,9.796008408222646,9.796008408222646,5205.0
2024-06-11,9.758221705380445,9.758221705380445,9.758221705380445,9.758221705380445,4534.0
2024-06-12,9.758221705380445,9.758221705380445,9.758221705380445,9.758221705380445,1950.0
2024-06-13,9.805455698531787,9.805455698531787,9.777116483755908,9.777116483755908,3076.0
2024-06-14,9.796008408222646,9.81490181753638,9.796008408222646,9.796008408222646,2855.0
2024-06-17,9.82434867318003,9.82434867318003,9.82434867318003,9.82434867318003,6136.0
2024-06-18,9.824346135029902,9.824346135029902,9.814900332689389,9.814900332689389,12223.0
2024-06-19,9.796008675252196,9.796008675252196,9.78656197033782,9.78656197033782,50001.0
2024-06-20,9.805455698531787,9.805455698531787,9.777116483755908,9.777116483755908,5509.0
2024-06-24,9.777116483755908,9.777116483755908,9.777116483755908,9.777116483755908,819.0
2024-06-25,9.805453629461663,9.814900332689389,9.805453629461663,9.814900332689389,4037.0
2024-06-26,9.81490240375288,9.81490240375288,9.767669778534817,9.777116483755908,20635.0
2024-06-27,9.739328829610791,9.739328829610791,9.739328829610791,9.739328829610791,14799.0
2024-06-28,9.78656197033782,9.78656197033782,9.78656197033782,9.78656197033782,1939.0
2024-07-03,9.774552722416573,9.774552722416573,9.774552722416573,9.774552722416573,2208.0
2024-07-04,9.784023894177023,9.784023894177023,9.784023894177023,9.784023894177023,1997.0
2024-07-08,9.8124383607613,9.8124383607613,9.8124383607613,9.8124383607613,3000.0
2024-07-11,9.831381655585115,9.831381655585115,9.831381655585115,9.831381655585115,4643.0
2024-07-16,9.859795101772717,9.878738465690294,9.859795101772717,9.878738465690294,11628.0
2024-07-17,9.878739488047424,9.878739488047424,9.859796122169383,9.859796122169383,3.0
2024-07-19,9.850323047803114,9.850323047803114,9.850323047803114,9.850323047803114,2.0
2024-07-23,9.850323047803114,9.850323047803114,9.850323047803114,9.850323047803114,3.0
2024-07-24,9.840852269471307,9.850323047803114,9.840852269471307,9.850323047803114,18401.0
2024-07-25,9.859796122169383,9.859796122169383,9.859796122169383,9.859796122169383,3865.0
2024-07-29,9.878737071946498,9.878737071946498,9.869265391324024,9.869265391324024,23081.0
2024-07-30,9.88,9.88,9.88,9.88,3235.0
2024-07-31,9.885,9.935,9.885,9.935,66310.0
2024-08-01,9.96,9.96,9.93,9.93,16056.0
2024-08-02,9.95,9.95,9.915,9.915,18070.0
2024-08-05,9.98,9.99,9.98,9.99,23168.0
2024-08-06,9.94,9.98,9.94,9.96,18841.0
2024-08-07,9.905,9.93,9.895,9.895,52895.0
2024-08-08,9.93,9.95,9.925,9.93,39975.0
2024-08-09,9.925,9.95,9.915,9.94,19126.0
2024-08-12,9.94,9.95,9.94,9.95,12658.0
2024-08-13,9.96,9.96,9.94,9.96,7572.0
2024-08-14,9.99,9.99,9.95,9.95,12049.0
2024-08-15,9.99,9.99,9.96,9.96,4967.0
2024-08-16,9.94,9.97,9.94,9.97,6531.0
2024-08-19,9.96,9.96,9.95,9.95,4784.0
2024-08-20,9.97,9.97,9.95,9.97,697.0
2024-08-21,9.99,10.0,9.99,10.0,10097.0
2024-08-22,10.01,10.01,10.01,10.01,11399.0
2024-08-23,10.0,10.0,9.99,9.99,19624.0
2024-08-26,10.01,10.01,10.01,10.01,22208.0
2024-08-27,10.025,10.025,10.01,10.01,4728.0
2024-08-28,10.01,10.02,9.98,9.99,20056.0
2024-08-29,10.0,10.01,10.0,10.01,7957.0
2024-08-30,10.01,10.01,10.01,10.01,273.0
2024-09-02,9.995,9.995,9.995,9.995,3443.0
2024-09-03,9.975,9.995,9.975,9.995,7.0
2024-09-04,10.035,10.035,10.025,10.035,11122.0
2024-09-05,10.015,10.035,10.015,10.015,857.0
2024-09-06,10.035,10.045,10.035,10.045,2500.0
2024-09-09,10.02,10.045,10.02,10.045,210.0
2024-09-10,10.035,10.035,10.005,10.035,10680.0
2024-09-11,10.065,10.065,10.065,10.065,1514.0
2024-09-12,10.055,10.055,10.055,10.055,3975.0
2024-09-13,10.065,10.065,10.055,10.055,579.0
2024-09-16,10.07,10.07,10.055,10.055,6227.0
2024-09-17,10.08,10.08,10.065,10.065,10144.0
2024-09-18,10.07,10.07,10.045,10.045,6553.0
2024-09-19,10.045,10.055,10.045,10.055,10316.0
2024-09-20,10.065,10.065,10.065,10.065,4340.0
2024-09-23,10.055,10.07,10.055,10.07,89.0
2024-09-24,10.08,10.08,10.07,10.07,11039.0
2024-09-25,10.07,10.1,10.07,10.08,32799.0
2024-09-26,10.08,10.08,10.055,10.07,16618.0
2024-09-27,10.07,10.07,10.055,10.07,7964.0
2024-09-30,10.09,10.09,10.08,10.08,18997.0
2024-10-01,10.09,10.11,10.09,10.11,36.0
2024-10-02,10.1,10.1,10.08,10.08,4028.0
2024-10-03,10.09,10.09,10.08,10.08,1598.0
2024-10-04,10.07,10.07,10.07,10.07,12414.0
2024-10-07,10.02,10.05,10.02,10.04,128342.0
2024-10-08,10.02,10.03,10.02,10.03,1259.0
2024-10-09,10.05,10.06,10.05,10.06,10123.0
2024-10-10,10.04,10.05,10.04,10.04,20810.0
2024-10-11,10.05,10.05,10.05,10.05,6667.0
2024-10-14,10.05,10.05,10.02,10.05,802.0
2024-10-15,10.05,10.07,10.05,10.07,35243.0
2024-10-16,10.08,10.08,10.08,10.08,19058.0
2024-10-17,10.09,10.09,10.07,10.07,16641.0
2024-10-18,10.05,10.07,10.05,10.07,17045.0
2024-10-21,10.07,10.07,10.07,10.07,3971.0
2024-10-22,10.07,10.07,10.04,10.04,29341.0
2024-10-23,10.04,10.04,10.03,10.03,34755.0
2024-10-24,10.05,10.06,10.05,10.06,28929.0
2024-10-25,10.06,10.06,10.06,10.06,15541.0
2024-10-28,10.05,10.05,10.04,10.04,23668.0
2024-10-29,10.04,10.07,10.02,10.07,74209.0
2024-10-30,10.07,10.07,10.06,10.07,22128.0
2024-10-31,10.05,10.05,10.02,10.02,19049.0
2024-11-01,10.03,10.04,10.02,10.04,46042.0
2024-11-04,10.05,10.05,10.01,10.03,21387.0
2024-11-05,10.03,10.03,10.03,10.03,17514.0
2024-11-06,10.04,10.04,10.02,10.02,9041.0
2024-11-07,9.99,10.02,9.99,10.02,414.0
2024-11-08,10.055,10.055,10.055,10.055,5812.0
2024-11-11,10.055,10.055,10.055,10.055,22465.0
2024-11-12,10.055,10.055,10.04,10.04,4881.0
2024-11-13,10.01,10.04,10.0,10.04,14846.0
2024-11-14,10.04,10.04,10.04,10.04,10039.0
2024-11-15,10.055,10.065,10.04,10.055,22712.0
2024-11-18,10.065,10.075,10.05,10.065,27266.0
2024-11-19,10.065,10.075,10.05,10.05,1435.0
2024-11-20,10.065,10.075,10.065,10.075,6168.0
2024-11-21,10.065,10.065,10.055,10.065,77936.0
2024-11-22,10.065,10.065,10.05,10.065,3794.0
2024-11-25,10.085,10.105,10.085,10.085,45499.0
2024-11-26,10.105,10.115,10.105,10.115,33762.0
2024-11-27,10.095,10.105,10.095,10.105,13700.0
2024-11-28,10.115,10.115,10.085,10.115,76476.0
2024-11-29,10.115,10.115,10.095,10.115,14271.0
2024-12-02,10.11,10.11,10.105,10.11,6170.0
2024-12-03,10.13,10.13,10.105,10.12,15218.0
2024-12-04,10.095,10.13,10.095,10.12,11334.0
2024-12-05,10.14,10.15,10.14,10.15,17700.0
2024-12-06,10.14,10.14,10.14,10.14,15031.0
2024-12-09,10.15,10.15,10.13,10.13,3861.0
2024-12-10,10.14,10.15,10.14,10.15,7855.0
2024-12-11,10.15,10.16,10.15,10.16,27916.0
2024-12-12,10.15,10.15,10.12,10.12,80049.0
2024-12-13,10.12,10.14,10.11,10.13,19537.0
2024-12-16,10.14,10.14,10.14,10.14,12210.0
2024-12-17,10.14,10.15,10.14,10.15,7754.0
2024-12-18,10.15,10.15,10.12,10.12,11314.0
2024-12-19,10.11,10.11,10.11,10.11,3990.0
2024-12-20,10.095,10.095,10.075,10.085,49519.0
2024-12-23,10.12,10.12,10.085,10.085,10654.0
2024-12-24,10.11,10.11,10.11,10.11,475.0
2024-12-27,10.105,10.13,10.105,10.13,3286.0
2024-12-30,9.98,10.12,9.98,10.11,5232.0
2024-12-31,10.11,10.11,10.11,10.11,0.0
2025-01-02,10.11,10.11,10.11,10.11,1682.0
2025-01-03,10.14,10.15,10.14,10.15,3412.0
2025-01-06,10.14,10.15,10.14,10.15,1089.0
2025-01-07,10.13,10.13,10.11,10.11,13839.0
2025-01-08,10.13,10.14,10.11,10.14,690.0
2025-01-09,10.11,10.14,10.11,10.14,124.0
2025-01-10,10.14,10.14,10.11,10.14,195.0
2025-01-13,10.1,10.1,10.09,10.09,436.0
2025-01-14,10.1,10.1,10.1,10.1,779.0
2025-01-15,10.1,10.11,10.1,10.11,14247.0
2025-01-16,10.13,10.13,10.11,10.11,1751.0
2025-01-17,10.15,10.15,10.11,10.11,3780.0
2025-01-20,10.14,10.14,10.11,10.11,10698.0
2025-01-21,10.15,10.16,10.15,10.16,2533.0
2025-01-22,10.13,10.16,10.13,10.13,7271.0
2025-01-23,10.15,10.15,10.14,10.14,1541.0
2025-01-24,10.15,10.16,10.13,10.15,4726.0
2025-01-28,10.185,10.185,10.15,10.15,5744.0
2025-01-29,10.195,10.195,10.195,10.195,6005.0
2025-01-30,10.185,10.185,10.185,10.185,12266.0
2025-01-31,10.175,10.185,10.165,10.185,23526.0
2025-02-03,10.175,10.205,10.175,10.175,10363.0
2025-02-04,10.185,10.205,10.185,10.205,942.0
2025-02-05,10.195,10.225,10.195,10.195,39680.0
2025-02-06,10.235,10.245,10.235,10.235,15062.0
2025-02-07,10.225,10.225,10.215,10.215,12017.0
2025-02-10,10.225,10.225,10.215,10.215,13654.0
2025-02-11,10.225,10.225,10.225,10.225,6286.0
2025-02-12,10.225,10.225,10.205,10.215,20797.0
2025-02-13,10.195,10.205,10.195,10.205,2358.0
2025-02-14,10.235,10.235,10.235,10.235,12493.0
2025-02-17,10.235,10.235,10.205,10.205,11419.0
2025-02-18,10.215,10.235,10.215,10.235,15475.0
2025-02-19,10.245,10.245,10.205,10.205,25317.0
2025-02-20,10.235,10.235,10.225,10.225,11497.0
2025-02-21,10.205,10.235,10.205,10.235,11847.0
2025-02-24,10.255,10.255,10.255,10.255,21982.0
2025-02-25,10.275,10.275,10.255,10.255,1402.0
2025-02-26,10.245,10.28,10.245,10.245,24413.0
2025-02-27,10.275,10.28,10.235,10.27,322562.0
2025-02-28,10.28,10.29,10.28,10.29,105934.0
2025-03-03,10.28,10.28,10.28,10.28,9311.0
2025-03-04,10.3,10.3,10.27,10.29,10866.0
2025-03-05,10.27,10.28,10.27,10.28,37147.0
2025-03-06,10.25,10.26,10.24,10.24,35076.0
2025-03-07,10.24,10.28,10.235,10.28,44298.0
2025-03-10,10.24,10.27,10.24,10.27,2717.0
2025-03-11,10.28,10.28,10.25,10.28,7388.0
2025-03-12,10.26,10.28,10.26,10.28,3286.0
2025-03-13,10.24,10.26,10.24,10.24,9636.0
2025-03-14,10.27,10.27,10.24,10.24,438.0
2025-03-17,10.25,10.26,10.25,10.26,14247.0
2025-03-18,10.25,10.26,10.24,10.26,5734.0
2025-03-19,10.29,10.29,10.235,10.235,20522.0
2025-03-20,10.27,10.28,10.26,10.28,23603.0
2025-03-21,10.28,10.28,10.25,10.28,14078.0
2025-03-24,10.27,10.28,10.27,10.27,20099.0
2025-03-25,10.26,10.27,10.26,10.27,41397.0
2025-03-26,10.27,10.27,10.27,10.27,14238.0
2025-03-27,10.26,10.27,10.26,10.27,36307.0
2025-03-28,10.27,10.28,10.27,10.28,34568.0
2025-03-31,10.31,10.31,10.3,10.31,10294.0
2025-04-01,10.285,10.295,10.265,10.295,15116.0
2025-04-02,10.285,10.285,10.285,10.285,9271.0
2025-04-03,10.315,10.315,10.285,10.315,673.0
2025-04-04,10.345,10.355,10.335,10.355,9533.0
2025-04-07,10.355,10.355,10.305,10.305,110618.0
2025-04-08,10.275,10.295,10.245,10.295,26807.0
2025-04-09,10.265,10.265,10.215,10.225,39074.0
2025-04-10,10.265,10.265,10.225,10.225,1866.0
2025-04-11,10.255,10.255,10.225,10.225,11779.0
2025-04-14,10.245,10.265,10.245,10.245,4711.0
2025-04-15,10.265,10.275,10.265,10.275,4513.0
2025-04-16,10.285,10.285,10.275,10.285,3776.0
2025-04-17,10.295,10.295,10.255,10.255,574.0
2025-04-22,10.285,10.285,10.255,10.285,40106.0
2025-04-23,10.305,10.315,10.305,10.315,10343.0
2025-04-24,10.285,10.305,10.275,10.305,33613.0
2025-04-28,10.215,10.345,10.215,10.335,39385.0
2025-04-29,10.345,10.345,10.325,10.345,22835.0
2025-04-30,10.355,10.365,10.345,10.365,26571.0
2025-05-01,10.345,10.405,10.345,10.405,4707.0
2025-05-02,10.335,10.335,10.31,10.335,29454.0
2025-05-05,10.33,10.345,10.32,10.345,45592.0
2025-05-06,10.33,10.335,10.32,10.32,64923.0
2025-05-07,10.345,10.345,10.33,10.33,8099.0
2025-05-08,10.355,10.355,10.335,10.345,9560.0
2025-05-09,10.335,10.345,10.33,10.33,51917.0
2025-05-12,10.335,10.345,10.32,10.345,69123.0
2025-05-13,10.31,10.335,10.31,10.31,21379.0
2025-05-14,10.335,10.335,10.31,10.31,11559.0
2025-05-15,10.33,10.33,10.31,10.31,5563.0
2025-05-16,10.335,10.335,10.33,10.335,8846.0
2025-05-19,10.335,10.345,10.31,10.33,31108.0
2025-05-20,10.345,10.345,10.33,10.335,4591.0
2025-05-21,10.365,10.375,10.335,10.355,50388.0
2025-05-22,10.33,10.365,10.33,10.335,8751.0
2025-05-23,10.375,10.375,10.355,10.355,7638.0
2025-05-26,10.355,10.355,10.355,10.355,110.0
2025-05-27,10.355,10.395,10.355,10.375,51366.0
2025-05-28,10.405,10.405,10.375,10.395,32456.0
2025-05-29,10.395,10.405,10.375,10.395,16940.0
2025-05-30,10.395,10.415,10.395,10.415,17897.0
2025-06-02,10.42,10.42,10.4,10.42,2014.0
2025-06-03,10.4,10.43,10.4,10.4,2759.0
2025-06-04,10.44,10.44,10.42,10.44,28303.0
2025-06-05,10.44,10.45,10.44,10.45,25180.0
2025-06-06,10.44,10.44,10.42,10.44,21552.0
2025-06-10,10.42,10.44,10.39,10.42,28075.0
2025-06-11,10.44,10.45,10.42,10.44,20896.0
2025-06-12,10.46,10.47,10.46,10.46,34024.0
2025-06-13,10.47,10.47,10.44,10.47,10285.0
2025-06-16,10.45,10.46,10.43,10.45,11937.0
2025-06-17,10.46,10.47,10.45,10.45,40875.0
2025-06-18,10.45,10.47,10.42,10.45,22131.0
2025-06-19,10.43,10.46,10.42,10.45,51023.0
2025-06-20,10.47,10.47,10.45,10.46,51172.0
2025-06-23,10.47,10.47,10.46,10.46,23923.0
2025-06-24,10.48,10.48,10.46,10.48,5215.0
2025-06-25,10.49,10.49,10.49,10.49,8386.0
2025-06-26,10.49,10.51,10.47,10.47,24262.0
2025-06-27,10.51,10.51,10.49,10.51,30881.0
2025-06-30,10.51,10.51,10.48,10.48,14829.0
2025-07-01,10.52,10.52,10.49,10.5,40754.0
2025-07-02,10.51,10.51,10.51,10.51,5017.0
2025-07-03,10.51,10.52,10.51,10.52,19357.0
2025-07-04,10.51,10.52,10.51,10.52,29858.0
2025-07-07,10.53,10.53,10.51,10.53,40238.0
2025-07-08,10.52,10.52,10.49,10.52,15470.0
2025-07-09,10.5,10.51,10.5,10.51,11165.0
2025-07-10,10.52,10.52,10.52,10.52,16506.0
2025-07-11,10.5,10.51,10.5,10.5,14620.0
2025-07-14,10.5,10.5,10.48,10.5,14911.0
2025-07-15,10.5,10.51,10.48,10.48,16595.0
2025-07-16,10.5,10.5,10.48,10.48,1203.0
2025-07-17,10.51,10.52,10.5,10.51,27972.0
2025-07-18,10.51,10.53,10.51,10.51,26233.0
2025-07-21,10.52,10.53,10.51,10.51,36211.0
2025-07-22,10.51,10.55,10.51,10.54,30114.0
2025-07-23,10.54,10.54,10.53,10.53,450.0
2025-07-24,10.53,10.54,10.52,10.52,30081.0
2025-07-25,10.54,10.54,10.52,10.52,14798.0
2025-07-28,10.54,10.54,10.52,10.52,9616.0
2025-07-29,10.52,10.54,10.52,10.54,52928.0
2025-07-30,10.54,10.56,10.54,10.56,43026.0
2025-07-31,10.54,10.55,10.53,10.54,40278.0
2025-08-01,10.56,10.56,10.53,10.53,22368.0
2025-08-04,10.57,10.58,10.55,10.57,124473.0
2025-08-05,10.58,10.58,10.55,10.56,78204.0
2025-08-06,10.58,10.58,10.56,10.56,23221.0
2025-08-07,10.58,10.59,10.56,10.56,9518.0
2025-08-08,10.59,10.59,10.56,10.56,73308.0
2025-08-11,10.56,10.59,10.56,10.57,8148.0
2025-08-12,10.59,10.59,10.57,10.58,13191.0
2025-08-13,10.59,10.6,10.58,10.59,74190.0
2025-08-14,10.6,10.62,10.6,10.62,23376.0
2025-08-15,10.6,10.62,10.6,10.62,12964.0
2025-08-18,10.61,10.62,10.59,10.61,35113.0
2025-08-19,10.61,10.61,10.58,10.58,27001.0
2025-08-20,10.61,10.61,10.61,10.61,15331.0
2025-08-21,10.61,10.61,10.6,10.61,16987.0
2025-08-22,10.61,10.61,10.58,10.58,22687.0
2025-08-25,10.6,10.61,10.6,10.61,24862.0
2025-08-26,10.62,10.62,10.61,10.61,9809.0
2025-08-27,10.62,10.62,10.62,10.62,10479.0
2025-08-28,10.62,10.63,10.62,10.63,96082.0
2025-08-29,10.61,10.62,10.61,10.62,12153.0
2025-09-01,10.62,10.62,10.62,10.62,18656.0
2025-09-02,10.62,10.62,10.59,10.59,48087.0
2025-09-03,10.62,10.62,10.61,10.61,30347.0
2025-09-04,10.56,10.62,10.56,10.61,68425.0
2025-09-05,10.6,10.62,10.59,10.59,17913.0
2025-09-08,10.63,10.63,10.61,10.63,13481.0
2025-09-09,10.64,10.65,10.62,10.62,16931.0
2025-09-10,10.64,10.65,10.63,10.64,24062.0
2025-09-11,10.66,10.66,10.66,10.66,8447.0
2025-09-12,10.66,10.66,10.66,10.66,69958.0
2025-09-15,10.66,10.66,10.64,10.66,1658.0
2025-09-16,10.67,10.68,10.67,10.68,34917.0
2025-09-17,10.68,10.68,10.66,10.66,3232.0
2025-09-18,10.67,10.68,10.66,10.68,15267.0
2025-09-19,10.68,10.68,10.67,10.68,11466.0
2025-09-22,10.68,10.68,10.65,10.67,13421.0
2025-09-23,10.65,10.68,10.65,10.68,92737.0
2025-09-24,10.69,10.69,10.67,10.68,12230.0
2025-09-25,10.67,10.68,10.64,10.64,89291.0
2025-09-26,10.66,10.67,10.66,10.66,11420.0
2025-09-29,10.66,10.67,10.66,10.67,23982.0
2025-09-30,10.67,10.67,10.64,10.67,2497.0
2025-10-01,10.67,10.68,10.67,10.68,23936.0
2025-10-02,10.68,10.68,10.66,10.68,17689.0
2025-10-03,10.69,10.69,10.67,10.68,7582.0
2025-10-06,10.68,10.68,10.66,10.68,3967.0
2025-10-07,10.68,10.68,10.66,10.68,11043.0
2025-10-08,10.69,10.69,10.68,10.69,23429.0
2025-10-09,10.69,10.69,10.67,10.67,5140.0
2025-10-10,10.69,10.69,10.67,10.67,16553.0
2025-10-13,10.7,10.7,10.7,10.7,51655.0
2025-10-14,10.68,10.7,10.68,10.69,27915.0
2025-10-15,10.7,10.71,10.68,10.71,27141.0
2025-10-16,10.71,10.74,10.71,10.74,18874.0
2025-10-17,10.73,10.74,10.72,10.72,30765.0
2025-10-20,10.73,10.74,10.7,10.74,201104.0
2025-10-21,10.73,10.74,10.71,10.73,41723.0
2025-10-22,10.74,10.75,10.74,10.75,97255.0
2025-10-23,10.75,10.75,10.73,10.75,18908.0
2025-10-24,10.74,10.74,10.72,10.74,23821.0
2025-10-27,10.73,10.74,10.73,10.73,32652.0
2025-10-28,10.74,10.74,10.72,10.73,22218.0
2025-10-29,10.75,10.75,10.73,10.74,125434.0
2025-10-30,10.71,10.72,10.71,10.72,24611.0
2025-10-31,10.72,10.72,10.72,10.72,20754.0
2025-11-03,10.72,10.72,10.71,10.71,29224.0
2025-11-04,10.71,10.71,10.69,10.71,32641.0
2025-11-05,10.72,10.72,10.7,10.7,40320.0
2025-11-06,10.7,10.71,10.68,10.7,32536.0
2025-11-07,10.71,10.72,10.7,10.7,5010.0
2025-11-10,10.7,10.71,10.69,10.71,25163.0
2025-11-11,10.71,10.71,10.68,10.71,29390.0
2025-11-12,10.71,10.72,10.71,10.71,16434.0
2025-11-13,10.73,10.73,10.71,10.71,27980.0
2025-11-14,10.71,10.72,10.68,10.72,38036.0
2025-11-17,10.7,10.7,10.68,10.7,16655.0
2025-11-18,10.7,10.71,10.68,10.71,41163.0
2025-11-19,10.71,10.71,10.66,10.7,66077.0
2025-11-20,10.7,10.71,10.7,10.71,33814.0
2025-11-21,10.71,10.71,10.69,10.71,18086.0
2025-11-24,10.71,10.72,10.69,10.71,29210.0
2025-11-25,10.72,10.72,10.7,10.72,7358.0
2025-11-26,10.7,10.72,10.69,10.69,74190.0