Date,Open,High,Low,Close,Volume
2023-04-13,9.085,9.095,9.085,9.095,881.0
2023-04-14,9.13,9.13,9.095,9.115,1881.0
2023-04-17,9.16,9.185,9.15,9.175,2800.0
2023-04-18,9.13,9.13,9.065,9.095,1164.0
2023-04-19,9.095,9.095,9.065,9.065,200.0
2023-04-20,9.12,9.12,9.12,9.12,10.0
2023-04-21,9.12,9.12,9.12,9.12,0.0
2023-04-24,9.12,9.195,9.12,9.195,2537.0
2023-04-26,9.185,9.215,9.185,9.185,69.0
2023-04-27,9.16,9.16,9.13,9.13,305.0
2023-04-28,9.13,9.13,9.13,9.13,10.0
2023-05-01,9.205,9.205,9.13,9.13,500.0
2023-05-02,9.16,9.165,9.065,9.075,643.0
2023-05-03,9.005,9.04,8.995,9.005,6877.0
2023-05-04,8.995,8.995,8.995,8.995,505.0
2023-05-05,8.995,8.995,8.995,8.995,0.0
2023-05-08,9.115,9.115,9.085,9.115,501.0
2023-05-09,9.085,9.115,9.085,9.115,1000.0
2023-05-10,9.075,9.095,9.075,9.095,715.0
2023-05-11,9.095,9.095,9.095,9.095,2900.0
2023-05-12,9.12,9.13,9.12,9.13,1831.0
2023-05-15,9.13,9.13,9.13,9.13,0.0
2023-05-16,9.095,9.105,9.095,9.095,586.0
2023-05-17,9.095,9.095,9.095,9.095,0.0
2023-05-18,9.085,9.085,9.06,9.06,525.0
2023-05-19,9.095,9.115,9.095,9.115,650.0
2023-05-22,9.115,9.115,9.075,9.095,409.0
2023-05-23,9.12,9.12,9.095,9.095,390.0
2023-05-24,9.02,9.02,9.005,9.005,160.0
2023-05-25,8.96,8.985,8.96,8.985,17372.0
2023-05-26,8.995,8.995,8.975,8.995,4052.0
2023-05-29,9.03,9.03,8.995,8.995,400.0
2023-05-30,9.02,9.02,9.02,9.02,100.0
2023-05-31,8.94,8.94,8.94,8.94,250.0
2023-06-01,8.965,8.975,8.965,8.975,20356.0
2023-06-02,8.96,8.975,8.96,8.975,22.0
2023-06-05,9.015,9.015,8.975,8.975,50.0
2023-06-06,9.005,9.005,8.905,8.905,2252.0
2023-06-07,8.895,8.895,8.895,8.895,2150.0
2023-06-08,8.865,8.895,8.865,8.895,2100.0
2023-06-09,8.86,8.86,8.86,8.86,125.0
2023-06-13,8.895,8.895,8.86,8.86,1000.0
2023-06-14,8.865,8.865,8.865,8.865,1808.0
2023-06-15,8.865,8.865,8.865,8.865,13826.0
2023-06-16,8.865,8.865,8.865,8.865,0.0
2023-06-19,8.965,9.005,8.965,9.005,204.0
2023-06-20,9.005,9.06,9.005,9.06,19338.0
2023-06-21,9.05,9.05,9.05,9.05,250.0
2023-06-22,8.975,9.05,8.885,9.05,2200.0
2023-06-23,8.86,8.86,8.84,8.86,1653.0
2023-06-26,8.86,8.86,8.86,8.86,0.0
2023-06-27,8.795,8.86,8.795,8.86,3619.0
2023-06-28,8.895,8.905,8.86,8.86,12400.0
2023-06-29,8.86,8.86,8.86,8.86,0.0
2023-06-30,8.86,8.915,8.86,8.895,2639.0
2023-07-03,8.895,8.895,8.895,8.895,0.0
2023-07-04,8.895,8.895,8.895,8.895,0.0
2023-07-05,8.895,8.895,8.895,8.895,0.0
2023-07-06,8.895,8.895,8.86,8.86,521.0
2023-07-07,8.86,8.86,8.86,8.86,0.0
2023-07-10,8.86,8.86,8.86,8.86,0.0
2023-07-11,8.86,8.86,8.86,8.86,0.0
2023-07-12,8.86,8.86,8.86,8.86,0.0
2023-07-13,8.86,8.86,8.86,8.86,0.0
2023-07-14,8.86,8.86,8.86,8.86,0.0
2023-07-17,8.975,8.975,8.965,8.965,2060.0
2023-07-18,8.895,8.965,8.895,8.965,20.0
2023-07-19,8.95,8.965,8.92,8.965,1025.0
2023-07-20,8.965,9.005,8.965,9.005,200.0
2023-07-21,8.915,8.92,8.915,8.915,150.0
2023-07-24,8.94,8.965,8.94,8.94,125.0
2023-07-25,8.94,8.94,8.94,8.94,0.0
2023-07-26,8.92,8.965,8.92,8.965,762.0
2023-07-27,9.05,9.05,9.05,9.05,150.0
2023-07-28,9.06,9.085,9.06,9.06,170.0
2023-07-31,9.085,9.085,9.075,9.075,60.0
2023-08-01,9.115,9.115,9.115,9.115,5.0
2023-08-02,9.115,9.115,9.115,9.115,0.0
2023-08-03,9.005,9.005,9.005,9.005,1050.0
2023-08-04,8.985,9.03,8.975,9.03,2463.0
2023-08-07,9.03,9.03,9.03,9.03,0.0
2023-08-08,9.05,9.05,9.03,9.03,20.0
2023-08-09,9.03,9.03,9.03,9.03,0.0
2023-08-10,8.985,8.985,8.985,8.985,363.0
2023-08-11,9.06,9.065,9.06,9.065,194.0
2023-08-14,9.065,9.065,9.065,9.065,0.0
2023-08-15,9.065,9.065,9.065,9.065,0.0
2023-08-16,9.005,9.005,9.005,9.005,50.0
2023-08-17,8.96,8.96,8.92,8.92,8230.0
2023-08-18,8.895,8.905,8.895,8.905,4238.0
2023-08-21,8.905,8.905,8.905,8.905,1020.0
2023-08-22,8.86,8.86,8.85,8.85,772.0
2023-08-23,8.875,8.875,8.85,8.85,119.0
2023-08-24,8.84,8.865,8.84,8.865,626.0
2023-08-25,8.865,8.865,8.865,8.865,0.0
2023-08-28,8.895,8.895,8.875,8.875,2230.0
2023-08-29,8.875,8.875,8.875,8.875,0.0
2023-08-30,8.875,8.875,8.875,8.875,0.0
2023-08-31,8.875,8.875,8.875,8.875,0.0
2023-09-01,8.875,8.875,8.875,8.875,0.0
2023-09-04,9.03,9.03,8.875,8.875,50.0
2023-09-05,8.875,8.875,8.875,8.875,0.0
2023-09-06,8.875,8.875,8.875,8.875,0.0
2023-09-07,8.92,8.92,8.92,8.92,3.0
2023-09-08,8.92,8.92,8.92,8.92,0.0
2023-09-11,8.895,8.895,8.875,8.875,1044.0
2023-09-12,8.93,8.93,8.93,8.93,100.0
2023-09-13,8.875,8.875,8.875,8.875,12.0
2023-09-14,8.875,8.875,8.875,8.875,3.0
2023-09-15,8.875,8.875,8.875,8.875,0.0
2023-09-18,8.875,8.875,8.875,8.875,0.0
2023-09-19,8.85,8.85,8.85,8.85,100.0
2023-09-20,8.85,8.85,8.85,8.85,21.0
2023-09-21,8.85,8.85,8.85,8.85,0.0
2023-09-22,8.685,8.74,8.665,8.74,181.0
2023-09-25,8.74,8.74,8.74,8.74,0.0
2023-09-26,8.74,8.74,8.74,8.74,0.0
2023-09-27,8.74,8.74,8.74,8.74,0.0
2023-09-28,8.73,8.73,8.73,8.73,1050.0
2023-09-29,8.755,8.755,8.755,8.755,95.0
2023-10-02,8.71,8.755,8.71,8.755,282.0
2023-10-03,8.605,8.605,8.605,8.605,323.0
2023-10-04,8.58,8.58,8.54,8.54,160.0
2023-10-05,8.54,8.54,8.54,8.54,0.0
2023-10-06,8.605,8.625,8.54,8.54,99.0
2023-10-09,8.615,8.615,8.615,8.615,530.0
2023-10-10,8.615,8.615,8.615,8.615,0.0
2023-10-11,8.615,8.615,8.615,8.615,0.0
2023-10-12,8.615,8.615,8.615,8.615,0.0
2023-10-13,8.615,8.615,8.615,8.615,0.0
2023-10-16,8.615,8.615,8.615,8.615,2.0
2023-10-17,8.615,8.615,8.615,8.615,0.0
2023-10-18,8.58,8.58,8.58,8.58,7258.0
2023-10-19,8.485,8.485,8.485,8.485,540.0
2023-10-20,8.485,8.485,8.485,8.485,0.0
2023-10-23,8.425,8.485,8.425,8.485,30.0
2023-10-24,8.485,8.485,8.485,8.485,0.0
2023-10-25,8.485,8.485,8.485,8.485,0.0
2023-10-26,8.485,8.485,8.485,8.485,0.0
2023-10-27,8.315,8.485,8.315,8.485,70.0
2023-10-30,8.485,8.485,8.485,8.485,0.0
2023-10-31,8.485,8.485,8.485,8.485,0.0
2023-11-01,8.315,8.32,8.315,8.32,1603.0
2023-11-02,8.425,8.425,8.415,8.415,1410.0
2023-11-03,8.415,8.415,8.415,8.415,0.0
2023-11-06,8.515,8.55,8.515,8.54,12431.0
2023-11-07,8.54,8.54,8.54,8.54,0.0
2023-11-08,8.615,8.66,8.615,8.66,11151.0
2023-11-09,8.66,8.66,8.66,8.66,0.0
2023-11-10,8.66,8.66,8.65,8.65,79.0
2023-11-13,8.65,8.65,8.635,8.645,7435.0
2023-11-14,8.645,8.645,8.645,8.645,0.0
2023-11-15,8.645,8.645,8.645,8.645,0.0
2023-11-16,8.645,8.645,8.645,8.645,0.0
2023-11-17,8.725,8.725,8.725,8.725,266.0
2023-11-20,8.725,8.725,8.725,8.725,0.0
2023-11-21,8.65,8.725,8.65,8.725,500.0
2023-11-22,8.725,8.725,8.725,8.725,0.0
2023-11-23,8.625,8.625,8.625,8.625,2000.0
2023-11-24,8.625,8.625,8.625,8.625,0.0
2023-11-27,8.625,8.625,8.625,8.625,0.0
2023-11-28,8.625,8.625,8.625,8.625,0.0
2023-11-29,8.595,8.595,8.595,8.595,540.0
2023-11-30,8.69,8.69,8.69,8.69,6865.0
2023-12-01,8.69,8.69,8.69,8.69,57.0
2023-12-04,8.69,8.69,8.69,8.69,0.0
2023-12-05,8.67,8.67,8.67,8.67,53.0
2023-12-06,8.735,8.735,8.735,8.735,650.0
2023-12-07,8.825,8.825,8.825,8.825,103.0
2023-12-08,8.81,8.81,8.81,8.81,104.0
2023-12-11,8.855,8.855,8.855,8.855,103.0
2023-12-12,8.92,8.92,8.92,8.92,102.0
2023-12-13,8.935,8.935,8.935,8.935,101.0
2023-12-14,8.935,8.935,8.935,8.935,0.0
2023-12-15,9.03,9.03,9.03,9.03,320.0
2023-12-18,9.03,9.03,9.03,9.03,0.0
2023-12-19,9.03,9.03,9.03,9.03,0.0
2023-12-20,9.195,9.215,9.185,9.215,1039.0
2023-12-21,9.215,9.215,9.215,9.215,0.0
2023-12-22,9.175,9.175,9.165,9.165,504.0
2023-12-27,9.165,9.165,9.165,9.165,0.0
2023-12-28,9.165,9.165,9.165,9.165,0.0
2023-12-29,9.2,9.2,9.2,9.2,0.0
2024-01-02,9.2,9.2,9.2,9.2,0.0
2024-01-03,9.2,9.2,9.2,9.2,0.0
2024-01-04,9.2,9.2,9.18,9.2,800.0
2024-01-05,9.17,9.18,9.17,9.18,353.0
2024-01-08,9.19,9.19,9.18,9.18,50.0
2024-01-09,9.18,9.18,9.18,9.18,0.0
2024-01-10,9.21,9.21,9.18,9.18,151.0
2024-01-11,9.18,9.18,9.18,9.18,0.0
2024-01-12,9.21,9.21,9.21,9.21,99.0
2024-01-15,9.21,9.21,9.21,9.21,0.0
2024-01-16,9.21,9.21,9.145,9.155,5810.0
2024-01-17,9.135,9.155,9.135,9.155,1000.0
2024-01-18,9.095,9.095,9.095,9.095,55.0
2024-01-19,9.16,9.19,9.16,9.19,2.0
2024-01-22,9.255,9.265,9.255,9.255,564.0
2024-01-23,9.32,9.335,9.32,9.335,470.0
2024-01-24,9.27,9.27,9.27,9.27,55.0
2024-01-25,9.27,9.27,9.27,9.27,0.0
2024-01-29,9.32,9.32,9.27,9.27,54.0
2024-01-30,9.355,9.355,9.355,9.355,50.0
2024-01-31,9.3,9.39,9.3,9.39,4.0
2024-02-01,9.32,9.335,9.32,9.32,719.0
2024-02-02,9.32,9.32,9.32,9.32,0.0
2024-02-05,9.39,9.43,9.39,9.43,98.0
2024-02-06,9.355,9.43,9.355,9.43,2501.0
2024-02-07,9.4,9.4,9.375,9.4,247.0
2024-02-08,9.385,9.41,9.385,9.41,1500.0
2024-02-09,9.4,9.4,9.4,9.4,97.0
2024-02-12,9.4,9.42,9.4,9.42,257.0
2024-02-13,9.39,9.39,9.355,9.355,4.0
2024-02-14,9.31,9.33,9.31,9.33,8210.0
2024-02-15,9.495,9.505,9.465,9.475,69692.0
2024-02-16,9.475,9.475,9.475,9.475,0.0
2024-02-19,9.475,9.475,9.475,9.475,0.0
2024-02-20,9.51,9.51,9.51,9.51,145.0
2024-02-21,9.51,9.51,9.51,9.51,968.0
2024-02-22,9.51,9.51,9.51,9.51,0.0
2024-02-23,9.575,9.575,9.575,9.575,5755.0
2024-02-26,9.565,9.565,9.565,9.565,1000.0
2024-02-27,9.595,9.615,9.585,9.615,12004.0
2024-02-28,9.615,9.615,9.615,9.615,0.0
2024-02-29,9.68,9.725,9.68,9.725,8000.0
2024-03-01,9.735,9.735,9.695,9.695,498.0
2024-03-04,9.695,9.695,9.67,9.695,347.0
2024-03-05,9.65,9.695,9.65,9.695,10.0
2024-03-06,9.64,9.695,9.64,9.695,50.0
2024-03-07,9.685,9.685,9.685,9.685,48.0
2024-03-08,9.8,9.8,9.8,9.8,500.0
2024-03-11,9.76,9.76,9.695,9.695,457.0
2024-03-12,9.705,9.705,9.705,9.705,2.0
2024-03-13,9.76,9.76,9.76,9.76,95.0
2024-03-14,9.76,9.76,9.76,9.76,0.0
2024-03-15,9.705,9.705,9.625,9.625,769.0
2024-03-18,9.68,9.68,9.625,9.625,95.0
2024-03-19,9.625,9.625,9.625,9.625,0.0
2024-03-20,9.625,9.625,9.625,9.625,0.0
2024-03-21,9.705,9.705,9.705,9.705,2000.0
2024-03-22,9.705,9.705,9.705,9.705,0.0
2024-03-25,9.735,9.735,9.735,9.735,2.0
2024-03-26,9.715,9.745,9.715,9.735,1048.0
2024-03-27,9.735,9.735,9.735,9.735,0.0
2024-03-28,9.895,9.935,9.895,9.935,3228.0
2024-04-02,9.935,9.935,9.865,9.865,2226.0
2024-04-03,9.85,9.85,9.785,9.85,1539.0
2024-04-04,9.765,9.765,9.765,9.765,11000.0
2024-04-05,9.765,9.765,9.765,9.765,0.0
2024-04-08,9.765,9.765,9.765,9.765,0.0
2024-04-09,9.745,9.785,9.745,9.785,8.0
2024-04-10,9.83,9.83,9.8,9.8,4.0
2024-04-11,9.8,9.8,9.8,9.8,0.0
2024-04-12,9.8,9.8,9.8,9.8,0.0
2024-04-15,9.8,9.8,9.8,9.8,0.0
2024-04-16,9.605,9.605,9.56,9.56,294.0
2024-04-17,9.52,9.52,9.52,9.52,1.0
2024-04-18,9.51,9.52,9.51,9.52,100.0
2024-04-19,9.425,9.52,9.425,9.52,500.0
2024-04-22,9.53,9.56,9.53,9.56,110.0
2024-04-23,9.605,9.605,9.605,9.605,100.0
2024-04-24,9.605,9.605,9.605,9.605,0.0
2024-04-26,9.55,9.55,9.55,9.55,2.0
2024-04-29,9.55,9.55,9.55,9.55,0.0
2024-04-30,9.55,9.55,9.55,9.55,0.0
2024-05-01,9.455,9.455,9.455,9.455,56.0
2024-05-02,9.455,9.455,9.455,9.455,0.0
2024-05-03,9.455,9.455,9.455,9.455,0.0
2024-05-06,9.435,9.435,9.435,9.435,203.0
2024-05-07,9.435,9.435,9.435,9.435,0.0
2024-05-08,9.435,9.435,9.435,9.435,0.0
2024-05-09,9.435,9.435,9.435,9.435,0.0
2024-05-10,9.435,9.435,9.435,9.435,0.0
2024-05-13,9.435,9.435,9.435,9.435,0.0
2024-05-14,9.435,9.435,9.435,9.435,0.0
2024-05-15,9.66,9.66,9.65,9.65,1141.0
2024-05-16,9.65,9.65,9.65,9.65,0.0
2024-05-17,9.755,9.755,9.725,9.725,103.0
2024-05-20,9.725,9.725,9.725,9.725,0.0
2024-05-21,9.725,9.725,9.725,9.725,0.0
2024-05-22,9.725,9.725,9.725,9.725,0.0
2024-05-23,9.605,9.605,9.605,9.605,205.0
2024-05-24,9.605,9.605,9.605,9.605,0.0
2024-05-27,9.56,9.585,9.56,9.585,8.0
2024-05-28,9.585,9.585,9.585,9.585,0.0
2024-05-29,9.435,9.435,9.41,9.41,58.0
2024-05-30,9.38,9.41,9.38,9.41,2.0
2024-05-31,9.475,9.475,9.475,9.475,5.0
2024-06-03,9.475,9.475,9.475,9.475,0.0
2024-06-04,9.475,9.475,9.475,9.475,0.0
2024-06-05,9.475,9.475,9.475,9.475,0.0
2024-06-06,9.71,9.71,9.71,9.71,90.0
2024-06-07,9.71,9.71,9.71,9.71,0.0
2024-06-11,9.71,9.71,9.71,9.71,0.0
2024-06-12,9.625,9.625,9.625,9.625,5250.0
2024-06-13,9.625,9.625,9.625,9.625,0.0
2024-06-14,9.68,9.68,9.625,9.625,20.0
2024-06-17,9.625,9.625,9.625,9.625,0.0
2024-06-18,9.625,9.625,9.625,9.625,0.0
2024-06-19,9.625,9.625,9.625,9.625,0.0
2024-06-20,9.625,9.625,9.625,9.625,0.0
2024-06-21,9.765,9.765,9.765,9.765,1.0
2024-06-24,9.765,9.765,9.765,9.765,0.0
2024-06-25,9.785,9.785,9.785,9.785,5700.0
2024-06-26,9.725,9.725,9.725,9.725,20.0
2024-06-27,9.7,9.7,9.7,9.7,2000.0
2024-06-28,9.8,9.81,9.8,9.8,2001.0
2024-07-01,9.8,9.8,9.8,9.8,0.0
2024-07-02,9.8,9.8,9.8,9.8,0.0
2024-07-03,9.64,9.64,9.64,9.64,50.0
2024-07-04,9.745,9.745,9.675,9.745,207.0
2024-07-05,9.705,9.735,9.705,9.725,1316.0
2024-07-08,9.735,9.735,9.725,9.725,730.0
2024-07-09,9.715,9.725,9.715,9.725,2011.0
2024-07-10,9.755,9.775,9.725,9.725,8000.0
2024-07-11,9.87,9.87,9.86,9.86,56.0
2024-07-12,9.945,9.945,9.86,9.86,480.0
2024-07-15,9.86,9.86,9.86,9.86,0.0
2024-07-16,9.985,10.035,9.985,9.995,1162.0
2024-07-17,10.04,10.11,10.04,10.09,10621.0
2024-07-18,10.025,10.09,10.025,10.09,1063.0
2024-07-19,9.965,9.995,9.965,9.995,2.0
2024-07-22,9.995,9.995,9.995,9.995,38.0
2024-07-23,9.995,9.995,9.995,9.995,0.0
2024-07-24,10.11,10.11,10.11,10.11,78.0
2024-07-25,10.09,10.09,9.995,9.995,821.0
2024-07-26,10.025,10.025,9.985,10.005,1436.0
2024-07-29,10.09,10.09,10.09,10.09,91.0
2024-07-30,10.06,10.1,10.06,10.09,15505.0
2024-07-31,10.15,10.235,10.15,10.235,102.0
2024-08-01,10.29,10.29,10.29,10.29,100.0
2024-08-02,10.11,10.11,10.07,10.07,2.0
2024-08-05,9.87,9.87,9.745,9.745,22560.0
2024-08-06,9.785,9.785,9.775,9.775,699.0
2024-08-07,9.765,9.88,9.765,9.86,47.0
2024-08-08,9.84,9.85,9.84,9.85,4009.0
2024-08-09,9.945,9.965,9.925,9.955,1030.0
2024-08-12,10.015,10.015,10.015,10.015,13517.0
2024-08-13,9.985,9.995,9.985,9.995,1008.0
2024-08-14,10.09,10.12,10.09,10.1,546.0
2024-08-15,10.08,10.14,10.08,10.14,55.0
2024-08-16,10.245,10.245,10.215,10.245,719.0
2024-08-19,10.245,10.245,10.245,10.245,0.0
2024-08-20,10.235,10.235,10.235,10.235,27.0
2024-08-21,10.265,10.31,10.265,10.285,131.0
2024-08-22,10.34,10.34,10.285,10.285,100.0
2024-08-23,10.285,10.285,10.285,10.285,0.0
2024-08-26,10.415,10.415,10.285,10.285,48.0
2024-08-27,10.285,10.285,10.285,10.285,0.0
2024-08-28,10.36,10.36,10.285,10.285,48.0
2024-08-29,10.33,10.33,10.33,10.33,2.0
2024-08-30,10.36,10.36,10.35,10.35,9376.0
2024-09-02,10.32,10.34,10.32,10.34,14049.0
2024-09-03,10.37,10.39,10.37,10.38,768.0
2024-09-04,10.285,10.285,10.235,10.255,17966.0
2024-09-05,10.265,10.265,10.265,10.265,95.0
2024-09-06,10.255,10.31,10.245,10.3,19739.0
2024-09-09,10.225,10.225,10.225,10.225,428.0
2024-09-10,10.32,10.33,10.225,10.225,38.0
2024-09-11,10.275,10.275,10.275,10.275,1.0
2024-09-12,10.4,10.4,10.38,10.39,246.0
2024-09-13,10.425,10.425,10.41,10.41,636.0
2024-09-16,10.425,10.445,10.415,10.415,8449.0
2024-09-17,10.455,10.455,10.445,10.445,275.0
2024-09-18,10.445,10.505,10.445,10.455,4030.0
2024-09-19,10.41,10.425,10.41,10.41,253.0
2024-09-20,10.505,10.505,10.465,10.465,171.0
2024-09-23,10.37,10.415,10.37,10.415,2139.0
2024-09-24,10.36,10.36,10.34,10.36,1104.0
2024-09-25,10.39,10.39,10.32,10.32,2.0
2024-09-26,10.435,10.465,10.425,10.455,137.0
2024-09-27,10.475,10.475,10.425,10.435,52334.0
2024-09-30,10.52,10.53,10.5,10.5,6312.0
2024-10-01,10.5,10.5,10.49,10.5,644.0
2024-10-02,10.47,10.47,10.42,10.42,2.0
2024-10-03,10.45,10.45,10.45,10.45,4.0
2024-10-04,10.41,10.41,10.355,10.385,454.0
2024-10-07,10.41,10.42,10.375,10.42,3334.0
2024-10-08,10.42,10.42,10.42,10.42,0.0
2024-10-09,10.53,10.53,10.42,10.42,1200.0
2024-10-10,10.55,10.55,10.51,10.51,5687.0
2024-10-11,10.5,10.51,10.49,10.49,902.0
2024-10-14,10.49,10.5,10.48,10.48,49.0
2024-10-15,10.55,10.565,10.52,10.565,588.0
2024-10-16,10.49,10.5,10.47,10.47,1171.0
2024-10-17,10.47,10.47,10.47,10.47,0.0
2024-10-18,10.52,10.52,10.46,10.46,4825.0
2024-10-21,10.45,10.45,10.44,10.45,708.0
2024-10-22,10.45,10.45,10.45,10.45,0.0
2024-10-23,10.305,10.315,10.285,10.315,64.0
2024-10-24,10.335,10.345,10.295,10.345,2193.0
2024-10-25,10.315,10.315,10.245,10.245,1731.0
2024-10-28,10.24,10.245,10.24,10.245,8.0
2024-10-29,10.305,10.305,10.245,10.245,1400.0
2024-10-30,10.2,10.2,10.16,10.16,2.0
2024-10-31,10.2,10.21,10.1,10.13,3995.0
2024-11-01,10.065,10.09,10.065,10.075,1513.0
2024-11-04,10.075,10.075,10.075,10.075,0.0
2024-11-05,10.075,10.075,10.075,10.075,0.0
2024-11-06,10.075,10.075,10.075,10.075,0.0
2024-11-07,10.075,10.075,10.075,10.075,0.0
2024-11-08,10.4,10.4,10.075,10.075,124.0
2024-11-11,10.365,10.385,10.355,10.365,196.0
2024-11-12,10.395,10.42,10.395,10.395,1206.0
2024-11-13,10.335,10.335,10.325,10.335,967.0
2024-11-14,10.4,10.4,10.365,10.365,196.0
2024-11-15,10.43,10.43,10.41,10.42,2305.0
2024-11-18,10.42,10.47,10.42,10.47,389.0
2024-11-19,10.47,10.47,10.47,10.47,0.0
2024-11-20,10.55,10.55,10.49,10.49,98.0
2024-11-21,10.54,10.54,10.44,10.44,7939.0
2024-11-22,10.52,10.52,10.52,10.52,48.0
2024-11-25,10.52,10.52,10.52,10.52,0.0
2024-11-26,10.615,10.615,10.615,10.615,4.0
2024-11-27,10.635,10.685,10.635,10.685,22445.0
2024-11-28,10.675,10.72,10.675,10.72,671.0
2024-11-29,10.665,10.675,10.655,10.665,111.0
2024-12-02,10.72,10.72,10.665,10.665,116.0
2024-12-03,10.665,10.665,10.665,10.665,0.0
2024-12-04,10.665,10.665,10.665,10.665,0.0
2024-12-05,10.81,10.84,10.81,10.82,1241.0
2024-12-06,10.78,10.78,10.74,10.74,2.0
2024-12-09,10.74,10.74,10.74,10.74,0.0
2024-12-10,10.72,10.72,10.655,10.655,1034.0
2024-12-11,10.655,10.655,10.615,10.615,5374.0
2024-12-12,10.655,10.655,10.555,10.555,95.0
2024-12-13,10.52,10.55,10.52,10.53,828.0
2024-12-16,10.53,10.54,10.53,10.53,430.0
2024-12-17,10.53,10.53,10.53,10.53,0.0
2024-12-18,10.625,10.625,10.53,10.53,5.0
2024-12-19,10.575,10.575,10.44,10.49,144.0
2024-12-20,10.41,10.41,10.365,10.365,562.0
2024-12-23,10.365,10.365,10.365,10.365,0.0
2024-12-24,10.555,10.555,10.365,10.365,22.0
2024-12-27,10.595,10.595,10.365,10.365,67.0
2024-12-30,10.575,10.575,10.52,10.565,5.0
2024-12-31,10.585,10.585,10.585,10.585,47.0
2025-01-02,10.575,10.605,10.535,10.565,102.0
2025-01-03,10.565,10.63,10.565,10.63,3002.0
2025-01-06,10.72,10.72,10.65,10.65,29983.0
2025-01-07,10.7,10.74,10.7,10.72,2910.0
2025-01-08,10.76,10.77,10.76,10.77,476.0
2025-01-09,10.71,10.71,10.71,10.71,50.0
2025-01-10,10.66,10.67,10.64,10.65,1294.0
2025-01-13,10.64,10.64,10.515,10.525,2498.0
2025-01-14,10.555,10.575,10.555,10.555,2228.0
2025-01-15,10.555,10.555,10.495,10.495,11041.0
2025-01-16,10.63,10.63,10.605,10.605,140.0
2025-01-17,10.595,10.605,10.555,10.555,2002.0
2025-01-20,10.545,10.62,10.545,10.62,394.0
2025-01-21,10.66,10.66,10.62,10.62,7135.0
2025-01-22,10.62,10.62,10.62,10.62,0.0
2025-01-23,10.67,10.67,10.61,10.61,4217.0
2025-01-24,10.68,10.7,10.61,10.61,7935.0
2025-01-28,10.63,10.77,10.63,10.77,1894.0
2025-01-29,10.845,10.845,10.845,10.845,4126.0
2025-01-30,10.885,10.915,10.885,10.895,48.0
2025-01-31,10.935,10.955,10.915,10.925,1196.0
2025-02-03,10.74,10.75,10.72,10.72,2088.0
2025-02-04,10.78,10.78,10.72,10.72,4175.0
2025-02-05,10.75,10.78,10.75,10.78,140.0
2025-02-06,10.855,10.865,10.835,10.835,2534.0
2025-02-07,10.835,10.865,10.835,10.835,4725.0
2025-02-10,10.8,10.81,10.75,10.79,14691.0
2025-02-11,10.825,10.825,10.79,10.79,1625.0
2025-02-12,10.815,10.815,10.78,10.78,1807.0
2025-02-13,10.815,10.855,10.81,10.81,3127.0
2025-02-14,10.905,10.925,10.865,10.865,2596.0
2025-02-17,10.925,10.935,10.865,10.865,800.0
2025-02-18,10.965,10.965,10.895,10.895,1044.0
2025-02-19,10.895,10.925,10.895,10.915,756.0
2025-02-20,10.925,10.925,10.865,10.865,2014.0
2025-02-21,10.845,10.845,10.835,10.835,20.0
2025-02-24,10.74,10.815,10.74,10.8,2547.0
2025-02-25,10.935,10.935,10.74,10.935,550.0
2025-02-26,10.72,10.935,10.72,10.935,50.0
2025-02-27,10.8,10.8,10.75,10.75,128.0
2025-02-28,10.73,10.73,10.61,10.62,7439.0
2025-03-03,10.68,10.68,10.62,10.62,9.0
2025-03-04,10.575,10.7,10.575,10.7,2556.0
2025-03-05,10.595,10.595,10.575,10.575,4002.0
2025-03-06,10.61,10.61,10.595,10.595,98.0
2025-03-07,10.515,10.515,10.425,10.425,1602.0
2025-03-10,10.465,10.465,10.435,10.435,1792.0
2025-03-11,10.35,10.35,10.24,10.35,9226.0
2025-03-12,10.155,10.155,10.135,10.135,1224.0
2025-03-13,10.2,10.2,10.105,10.105,3391.0
2025-03-14,10.105,10.155,10.105,10.155,3.0
2025-03-17,10.2,10.2,10.2,10.2,48.0
2025-03-18,10.2,10.31,10.2,10.22,1293.0
2025-03-19,10.2,10.22,10.2,10.22,101.0
2025-03-20,10.29,10.34,10.29,10.33,4318.0
2025-03-21,10.36,10.405,10.36,10.38,11379.0
2025-03-24,10.32,10.35,10.32,10.35,1175.0
2025-03-25,10.39,10.39,10.39,10.39,70.0
2025-03-26,10.415,10.425,10.405,10.425,2561.0
2025-03-27,10.36,10.36,10.33,10.33,4331.0
2025-03-28,10.33,10.35,10.32,10.32,42.0
2025-03-31,10.37,10.37,10.26,10.28,6603.0
2025-04-01,10.33,10.33,10.29,10.29,11.0
2025-04-02,10.39,10.39,10.35,10.35,11412.0
2025-04-03,10.17,10.28,10.17,10.28,1099.0
2025-04-04,10.18,10.19,10.085,10.105,904.0
2025-04-07,9.925,9.925,9.62,9.78,4023.0
2025-04-08,9.74,9.955,9.74,9.85,1450.0
2025-04-09,9.82,9.88,9.81,9.88,1794.0
2025-04-10,10.22,10.22,10.22,10.22,370.0
2025-04-11,10.22,10.22,10.065,10.145,1401.0
2025-04-14,10.18,10.18,10.145,10.145,96.0
2025-04-15,10.24,10.27,10.21,10.21,1091.0
2025-04-16,10.22,10.25,10.21,10.21,14.0
2025-04-17,10.23,10.23,10.18,10.23,1550.0
2025-04-22,10.35,10.35,10.135,10.135,269.0
2025-04-23,10.35,10.35,10.135,10.135,16.0
2025-04-24,10.35,10.35,10.135,10.135,101.0
2025-04-28,10.44,10.485,10.44,10.455,4145.0
2025-04-29,10.455,10.455,10.455,10.455,0.0
2025-04-30,10.585,10.595,10.585,10.595,620.0
2025-05-01,10.645,10.705,10.645,10.695,2535.0
2025-05-02,10.725,10.83,10.725,10.81,3045.0
2025-05-05,10.82,10.82,10.77,10.82,420.0
2025-05-06,10.82,10.82,10.82,10.82,0.0
2025-05-07,10.665,10.665,10.665,10.665,76.0
2025-05-08,10.86,10.86,10.84,10.86,1465.0
2025-05-09,10.87,10.89,10.87,10.88,1097.0
2025-05-12,10.86,10.88,10.855,10.86,2743.0
2025-05-13,10.97,10.97,10.87,10.89,2103.0
2025-05-14,10.84,10.89,10.84,10.89,36.0
2025-05-15,10.87,10.9,10.87,10.9,56.0
2025-05-16,10.95,10.95,10.93,10.93,2880.0
2025-05-19,10.93,10.93,10.91,10.91,1592.0
2025-05-20,10.91,10.91,10.91,10.91,0.0
2025-05-21,10.86,10.86,10.86,10.86,2.0
2025-05-22,10.94,10.95,10.86,10.86,142.0
2025-05-23,10.96,10.97,10.94,10.94,91.0
2025-05-26,10.97,10.97,10.97,10.97,1870.0
2025-05-27,11.01,11.025,10.98,11.01,76.0
2025-05-28,11.065,11.075,11.025,11.065,739.0
2025-05-29,11.115,11.115,11.055,11.075,1153.0
2025-05-30,11.035,11.085,11.035,11.065,57229.0
2025-06-02,11.075,11.075,11.045,11.045,47181.0
2025-06-03,11.095,11.095,11.045,11.045,2000.0
2025-06-04,11.135,11.145,11.125,11.145,7552.0
2025-06-05,11.125,11.125,11.095,11.125,23135.0
2025-06-06,11.125,11.135,11.075,11.075,9892.0
2025-06-10,11.115,11.125,11.115,11.125,3910.0
2025-06-11,11.175,11.175,11.125,11.125,43.0
2025-06-12,10.85,11.185,10.85,11.185,1442.0
2025-06-13,11.095,11.095,11.055,11.055,2.0
2025-06-16,11.125,11.125,11.105,11.105,1057.0
2025-06-17,11.095,11.105,11.095,11.105,43.0
2025-06-18,11.135,11.135,11.125,11.135,323.0
2025-06-19,11.135,11.135,11.135,11.135,0.0
2025-06-20,11.135,11.135,11.095,11.095,22.0
2025-06-23,11.095,11.095,10.98,11.02,3790.0
2025-06-24,11.155,11.155,11.075,11.075,249.0
2025-06-25,11.075,11.075,11.045,11.045,1517.0
2025-06-26,11.045,11.055,11.045,11.055,13889.0
2025-06-27,11.105,11.105,11.025,11.025,10255.0
2025-06-30,11.13,11.15,11.13,11.15,1161.0
2025-07-01,11.21,11.21,11.14,11.14,284.0
2025-07-02,11.22,11.22,11.22,11.22,900.0
2025-07-03,11.17,11.17,11.11,11.17,1043.0
2025-07-04,11.17,11.23,11.17,11.23,22.0
2025-07-07,11.21,11.24,11.21,11.21,2707.0
2025-07-08,11.2,11.23,11.19,11.19,22627.0
2025-07-09,11.19,11.19,11.19,11.19,0.0
2025-07-10,11.23,11.24,11.19,11.19,1242.0
2025-07-11,11.17,11.17,11.15,11.15,7708.0
2025-07-14,11.14,11.14,11.14,11.14,542.0
2025-07-15,11.23,11.24,11.23,11.24,122.0
2025-07-16,11.3,11.3,11.17,11.22,13005.0
2025-07-17,11.24,11.24,11.22,11.22,23.0
2025-07-18,11.385,11.385,11.22,11.22,4180.0
2025-07-21,11.35,11.36,11.34,11.35,3652.0
2025-07-22,11.395,11.395,11.35,11.35,950.0
2025-07-23,11.515,11.515,11.455,11.455,5086.0
2025-07-24,11.485,11.485,11.405,11.415,3777.0
2025-07-25,11.415,11.415,11.375,11.375,2.0
2025-07-28,11.435,11.445,11.425,11.445,1336.0
2025-07-29,11.395,11.415,11.395,11.415,1798.0
2025-07-30,11.445,11.515,11.445,11.515,1325.0
2025-07-31,11.505,11.595,11.505,11.595,2751.0
2025-08-01,11.485,11.485,11.455,11.455,49.0
2025-08-04,11.435,11.465,11.435,11.465,524.0
2025-08-05,11.535,11.575,11.535,11.565,10893.0
2025-08-06,11.575,11.625,11.565,11.565,456.0
2025-08-07,11.665,11.665,11.625,11.625,1297.0
2025-08-08,11.615,11.615,11.585,11.585,40.0
2025-08-11,11.595,11.595,11.555,11.555,513.0
2025-08-12,11.595,11.605,11.585,11.585,1074.0
2025-08-13,11.635,11.635,11.625,11.625,2093.0
2025-08-14,11.685,11.685,11.645,11.675,11562.0
2025-08-15,11.685,11.685,11.665,11.665,2141.0
2025-08-18,11.715,11.775,11.715,11.755,2220.0
2025-08-19,11.585,11.585,11.495,11.535,1473.0
2025-08-20,11.545,11.575,11.535,11.535,7400.0
2025-08-21,11.685,11.745,11.535,11.535,14.0
2025-08-22,11.675,11.675,11.645,11.645,29.0
2025-08-25,11.675,11.675,11.615,11.655,1828.0
2025-08-26,11.655,11.655,11.655,11.655,0.0
2025-08-27,11.565,11.585,11.525,11.535,5888.0
2025-08-28,11.545,11.545,11.515,11.525,351.0
2025-08-29,11.845,11.845,11.555,11.555,20.0
2025-09-01,11.565,11.565,11.505,11.525,983.0
2025-09-02,11.455,11.525,11.415,11.525,4315.0
2025-09-03,11.365,11.385,11.3,11.3,8873.0
2025-09-04,11.36,11.395,11.35,11.375,9992.0
2025-09-05,11.455,11.465,11.435,11.435,2919.0
2025-09-08,11.435,11.465,11.435,11.465,2044.0
2025-09-09,11.415,11.425,11.415,11.415,9567.0
2025-09-10,11.435,11.485,11.435,11.485,1227.0
2025-09-11,11.435,11.435,11.435,11.435,2425.0
2025-09-12,11.845,11.845,11.435,11.435,4010.0
2025-09-15,11.405,11.435,11.405,11.435,2558.0
2025-09-16,11.475,11.485,11.465,11.465,1234.0
2025-09-17,11.435,11.435,11.395,11.395,2.0
2025-09-18,11.35,11.415,11.35,11.405,8372.0
2025-09-19,11.465,11.465,11.425,11.425,4425.0
2025-09-22,11.425,11.445,11.425,11.425,2043.0
2025-09-23,11.445,11.445,11.395,11.415,2312.0
2025-09-24,11.36,11.415,11.35,11.415,248.0
2025-09-25,11.34,11.35,11.33,11.33,3051.0
2025-09-26,11.25,11.29,11.25,11.25,5632.0
2025-09-29,11.49,11.61,11.32,11.35,8403.0
2025-09-30,11.33,11.35,11.32,11.33,7135.0
2025-10-01,11.28,11.33,11.28,11.33,3.0
2025-10-02,11.41,11.41,11.35,11.37,19449.0
2025-10-03,11.45,11.48,11.45,11.46,4437.0
2025-10-06,11.46,11.46,11.41,11.43,7291.0
2025-10-07,11.36,11.38,11.36,11.38,1218.0
2025-10-08,11.3,11.31,11.26,11.3,6153.0
2025-10-09,11.37,11.39,11.33,11.33,6070.0
2025-10-10,11.34,11.38,11.34,11.38,17696.0
2025-10-13,11.3,11.31,11.27,11.28,6006.0
2025-10-14,11.3,11.3,11.14,11.24,5848.0
2025-10-15,11.22,11.35,11.22,11.3,10300.0
2025-10-16,11.35,11.4,11.35,11.4,3650.0
2025-10-17,11.39,11.39,11.34,11.34,1324.0
2025-10-20,11.39,11.39,11.34,11.38,27499.0
2025-10-21,11.44,11.44,11.38,11.38,9.0
2025-10-22,11.4,11.4,11.39,11.4,10.0
2025-10-23,11.45,11.45,11.4,11.4,51.0
2025-10-24,11.48,11.48,11.43,11.45,735.0
2025-10-27,11.5,11.5,11.46,11.46,1781.0
2025-10-28,11.36,11.36,11.34,11.35,74.0
2025-10-29,11.33,11.33,11.21,11.21,394.0
2025-10-30,11.11,11.11,11.1,11.1,783.0
2025-10-31,11.13,11.13,11.09,11.1,1423.0
2025-11-03,11.1,11.1,10.97,11.0,2845.0
2025-11-04,10.98,10.98,10.95,10.95,5545.0
2025-11-05,10.99,10.99,10.86,10.95,660.0
2025-11-06,11.01,11.01,10.89,10.89,654.0
2025-11-07,10.92,10.94,10.86,10.86,1029.0
2025-11-10,10.89,10.92,10.88,10.92,1386.0
2025-11-11,11.01,11.01,10.98,10.99,477.0
2025-11-12,10.99,11.0,10.99,10.99,553.0
2025-11-13,10.96,10.96,10.85,10.86,3359.0
2025-11-14,10.8,10.8,10.75,10.75,127.0
2025-11-17,10.76,10.77,10.73,10.73,195.0
2025-11-18,10.75,10.75,10.64,10.64,3617.0
2025-11-19,10.65,10.66,10.62,10.62,352.0
2025-11-20,10.7,10.73,10.68,10.68,1304.0
2025-11-21,10.63,10.64,10.57,10.61,3537.0
2025-11-24,10.61,10.78,10.61,10.78,4581.0
2025-11-25,10.81,10.81,10.77,10.78,1089.0
2025-11-26,10.91,10.91,10.86,10.86,5093.0