Date,Open,High,Low,Close,Volume
2023-01-25,8.92736643657873,8.936110384408725,8.87490358346752,8.909878540918738,17090.0
2023-01-27,8.909878540918738,8.909878540918738,8.909878540918738,8.909878540918738,0.0
2023-01-30,8.918619799196446,8.918619799196446,8.88364485229248,8.88364485229248,2505.0
2023-01-31,8.866158905689053,8.866158905689053,8.866158905689053,8.866158905689053,10000.0
2023-02-01,8.866158905689053,8.866158905689053,8.866158905689053,8.866158905689053,0.0
2023-02-02,8.99731590388966,8.99731590388966,8.99731590388966,8.99731590388966,2001.0
2023-02-03,8.962340948178348,8.99731590388966,8.962340948178348,8.99731590388966,584.0
2023-02-06,8.936109368312325,8.936109368312325,8.936109368312325,8.936109368312325,900.0
2023-02-07,8.883647692582345,8.89239164057109,8.883647692582345,8.89239164057109,4589.0
2023-02-08,8.901134613872802,8.901134613872802,8.901134613872802,8.901134613872802,98.0
2023-02-09,8.892388797485598,8.892388797485598,8.88364485229248,8.88364485229248,3011.0
2023-02-10,8.83118415124953,8.83118415124953,8.83118415124953,8.83118415124953,98.0
2023-02-13,8.804949884843106,8.804949884843106,8.735,8.735,1200.0
2023-02-14,8.769977615672195,8.769977615672195,8.769977615672195,8.769977615672195,1.0
2023-02-15,8.769977615672195,8.769977615672195,8.769977615672195,8.769977615672195,0.0
2023-02-16,8.787466402927073,8.796210350554231,8.787466402927073,8.796210350554231,27533.0
2023-02-17,8.76123490288413,8.76123490288413,8.700028106793148,8.700028106793148,31958.0
2023-02-20,8.700028106793148,8.700028106793148,8.700028106793148,8.700028106793148,0.0
2023-02-21,8.700028106793148,8.700028106793148,8.700028106793148,8.700028106793148,2.0
2023-02-22,8.595103843474577,8.595103843474577,8.595103843474577,8.595103843474577,49.0
2023-02-23,8.595103843474577,8.595103843474577,8.595103843474577,8.595103843474577,0.0
2023-02-24,8.595103843474577,8.595103843474577,8.595103843474577,8.595103843474577,0.0
2023-02-27,8.717516914629247,8.717516914629247,8.717516914629247,8.717516914629247,51.0
2023-02-28,8.761235596114707,8.761235596114707,8.761235596114707,8.761235596114707,1.0
2023-03-01,8.735,8.735,8.735,8.735,4500.0
2023-03-02,8.708772987583309,8.708772987583309,8.708772987583309,8.708772987583309,951.0
2023-03-03,8.708772987583309,8.708772987583309,8.708772987583309,8.708772987583309,1.0
2023-03-06,8.813696297157657,8.813696297157657,8.813696297157657,8.813696297157657,1000.0
2023-03-07,8.813696297157657,8.813696297157657,8.813696297157657,8.813696297157657,0.0
2023-03-08,8.743743944072488,8.743743944072488,8.735,8.735,2000.0
2023-03-09,8.735,8.735,8.735,8.735,0.0
2023-03-10,8.735,8.735,8.735,8.735,0.0
2023-03-13,8.735,8.735,8.735,8.735,0.0
2023-03-14,8.735,8.735,8.735,8.735,0.0
2023-03-15,8.63,8.68,8.63,8.68,3001.0
2023-03-16,8.64,8.64,8.64,8.64,500.0
2023-03-17,8.69,8.69,8.69,8.69,1000.0
2023-03-20,8.69,8.69,8.69,8.69,0.0
2023-03-21,8.64,8.645,8.64,8.645,11641.0
2023-03-22,8.725,8.725,8.725,8.725,1315.0
2023-03-23,8.725,8.725,8.725,8.725,1750.0
2023-03-24,8.725,8.725,8.68,8.69,19307.0
2023-03-27,8.69,8.69,8.69,8.69,0.0
2023-03-28,8.735,8.735,8.64,8.675,992.0
2023-03-29,8.665,8.665,8.665,8.665,1000.0
2023-03-30,8.665,8.665,8.665,8.665,0.0
2023-03-31,8.835,8.835,8.835,8.835,5000.0
2023-04-03,8.815,8.815,8.815,8.815,1100.0
2023-04-04,8.815,8.815,8.815,8.815,0.0
2023-04-05,8.86,8.87,8.86,8.86,211.0
2023-04-06,8.86,8.86,8.86,8.86,0.0
2023-04-11,8.875,8.875,8.84,8.84,501.0
2023-04-12,8.755,8.875,8.755,8.755,13100.0
2023-04-13,8.87,8.87,8.755,8.755,10000.0
2023-04-14,8.755,8.755,8.755,8.755,0.0
2023-04-17,8.755,8.755,8.755,8.755,0.0
2023-04-18,8.755,8.755,8.755,8.755,0.0
2023-04-19,8.875,8.875,8.755,8.755,201.0
2023-04-20,8.755,8.755,8.755,8.755,0.0
2023-04-21,8.85,8.85,8.85,8.85,5001.0
2023-04-24,8.87,8.87,8.87,8.87,1.0
2023-04-26,8.875,8.875,8.875,8.875,1095.0
2023-04-27,8.85,8.85,8.85,8.85,5000.0
2023-04-28,8.84,8.84,8.84,8.84,9003.0
2023-05-01,8.815,8.815,8.815,8.815,11000.0
2023-05-02,8.815,8.815,8.815,8.815,0.0
2023-05-03,8.84,8.85,8.84,8.85,5000.0
2023-05-04,8.835,8.835,8.835,8.835,7000.0
2023-05-05,8.835,8.835,8.835,8.835,0.0
2023-05-08,8.805,8.805,8.8,8.805,351.0
2023-05-09,8.835,8.835,8.835,8.835,59.0
2023-05-10,8.835,8.835,8.835,8.835,0.0
2023-05-11,8.815,8.815,8.805,8.805,15276.0
2023-05-12,8.805,8.805,8.805,8.805,0.0
2023-05-15,8.79,8.79,8.79,8.79,680.0
2023-05-16,8.79,8.79,8.79,8.79,0.0
2023-05-17,8.735,8.735,8.735,8.735,51.0
2023-05-18,8.735,8.735,8.735,8.735,0.0
2023-05-19,8.77,8.77,8.735,8.735,445.0
2023-05-22,8.735,8.735,8.685,8.73,3387.0
2023-05-23,8.73,8.73,8.73,8.73,0.0
2023-05-24,8.77,8.77,8.765,8.765,4022.0
2023-05-25,8.655,8.655,8.63,8.63,3400.0
2023-05-26,8.63,8.64,8.63,8.63,64670.0
2023-05-29,8.7,8.7,8.7,8.7,2300.0
2023-05-30,8.71,8.71,8.7,8.7,5302.0
2023-05-31,8.735,8.735,8.7,8.7,1430.0
2023-06-01,8.7,8.7,8.7,8.7,0.0
2023-06-02,8.755,8.765,8.755,8.755,20752.0
2023-06-05,8.78,8.78,8.78,8.78,5000.0
2023-06-06,8.805,8.835,8.805,8.835,6000.0
2023-06-07,8.835,8.835,8.835,8.835,0.0
2023-06-08,8.805,8.805,8.805,8.805,5000.0
2023-06-09,8.805,8.805,8.805,8.805,0.0
2023-06-13,8.825,8.825,8.825,8.825,2391.0
2023-06-14,8.825,8.825,8.825,8.825,0.0
2023-06-15,8.84,8.84,8.84,8.84,11.0
2023-06-16,8.85,8.85,8.85,8.85,1000.0
2023-06-19,8.885,8.885,8.84,8.84,4002.0
2023-06-20,8.84,8.84,8.84,8.84,0.0
2023-06-21,8.825,8.84,8.825,8.84,1170.0
2023-06-22,8.84,8.84,8.84,8.84,40.0
2023-06-23,8.835,8.835,8.815,8.815,900.0
2023-06-26,8.78,8.78,8.77,8.78,6900.0
2023-06-27,8.825,8.825,8.825,8.825,980.0
2023-06-28,8.84,8.84,8.8,8.8,6052.0
2023-06-29,8.85,8.85,8.84,8.84,47820.0
2023-06-30,8.835,8.835,8.825,8.835,11550.0
2023-07-03,8.835,8.835,8.835,8.835,0.0
2023-07-04,8.835,8.835,8.835,8.835,0.0
2023-07-05,8.84,8.84,8.84,8.84,3001.0
2023-07-06,8.84,8.84,8.84,8.84,0.0
2023-07-07,8.84,8.84,8.84,8.84,0.0
2023-07-10,8.755,8.84,8.755,8.84,2135.0
2023-07-11,8.805,8.84,8.805,8.84,2500.0
2023-07-12,8.835,8.905,8.835,8.905,26230.0
2023-07-13,8.895,8.985,8.895,8.965,4306.0
2023-07-14,9.01,9.03,9.01,9.03,60281.0
2023-07-17,9.035,9.035,8.965,8.965,14062.0
2023-07-18,8.995,8.995,8.995,8.995,6755.0
2023-07-19,9.01,9.01,8.96,8.975,4321.0
2023-07-20,8.975,8.975,8.975,8.975,39.0
2023-07-21,8.965,8.975,8.965,8.965,879.0
2023-07-24,8.965,8.965,8.94,8.94,2573.0
2023-07-25,8.975,8.985,8.94,8.94,10815.0
2023-07-26,8.92,8.94,8.92,8.92,4502.0
2023-07-27,8.93,8.965,8.805,8.965,3855.0
2023-07-28,8.895,8.915,8.885,8.895,8501.0
2023-07-31,8.94,8.95,8.94,8.94,4404.0
2023-08-01,8.965,8.985,8.965,8.985,7503.0
2023-08-02,8.895,8.96,8.895,8.905,37674.0
2023-08-03,8.92,8.93,8.885,8.885,17417.0
2023-08-04,8.885,8.93,8.885,8.915,42773.0
2023-08-07,8.96,8.96,8.92,8.93,6001.0
2023-08-08,8.93,8.93,8.93,8.93,0.0
2023-08-09,8.95,8.985,8.95,8.95,2755.0
2023-08-10,8.995,8.995,8.95,8.95,100.0
2023-08-11,8.985,8.985,8.985,8.985,2.0
2023-08-14,8.96,8.96,8.905,8.915,8742.0
2023-08-15,8.96,8.975,8.96,8.975,7428.0
2023-08-16,8.94,8.94,8.94,8.94,17616.0
2023-08-17,8.92,8.93,8.915,8.915,18573.0
2023-08-18,8.885,8.885,8.885,8.885,1.0
2023-08-21,8.88,8.88,8.87,8.88,4539.0
2023-08-22,8.88,8.88,8.88,8.88,0.0
2023-08-23,8.905,8.905,8.905,8.905,2543.0
2023-08-24,8.96,8.965,8.93,8.96,6517.0
2023-08-25,8.96,8.96,8.96,8.96,0.0
2023-08-28,8.975,8.975,8.94,8.94,5.0
2023-08-29,8.93,8.94,8.93,8.94,480.0
2023-08-30,8.94,8.94,8.94,8.94,0.0
2023-08-31,8.94,8.94,8.94,8.94,0.0
2023-09-01,9.02,9.02,8.94,8.94,1667.0
2023-09-04,9.02,9.035,8.95,9.03,246560.0
2023-09-05,9.035,9.045,9.03,9.035,69727.0
2023-09-06,9.035,9.035,8.94,8.94,42531.0
2023-09-07,8.96,8.965,8.96,8.965,52809.0
2023-09-08,8.995,9.0,8.995,9.0,8418.0
2023-09-11,8.985,8.995,8.965,8.995,29665.0
2023-09-12,8.995,8.995,8.995,8.995,1117.0
2023-09-13,8.995,8.995,8.995,8.995,0.0
2023-09-14,9.02,9.02,9.01,9.02,1856.0
2023-09-15,9.03,9.03,9.02,9.02,1471.0
2023-09-18,8.995,9.02,8.995,9.02,2616.0
2023-09-19,8.985,9.02,8.985,9.02,2013.0
2023-09-20,8.965,8.965,8.92,8.92,4331.0
2023-09-21,8.925,8.975,8.915,8.915,9155.0
2023-09-22,8.895,8.915,8.895,8.915,42396.0
2023-09-25,8.915,8.92,8.915,8.92,7211.0
2023-09-26,8.87,8.87,8.87,8.87,510.0
2023-09-27,8.85,8.85,8.815,8.825,3092.0
2023-09-28,8.835,8.84,8.8,8.84,20525.0
2023-09-29,8.89,8.89,8.89,8.89,100.0
2023-10-02,8.84,8.845,8.83,8.845,2253.0
2023-10-03,8.845,8.845,8.845,8.845,0.0
2023-10-04,8.68,8.68,8.66,8.66,2435.0
2023-10-05,8.72,8.775,8.72,8.775,1538.0
2023-10-06,8.72,8.72,8.72,8.72,914.0
2023-10-09,8.56,8.775,8.56,8.72,120.0
2023-10-10,9.01,9.01,8.72,8.72,19.0
2023-10-11,8.865,8.865,8.805,8.81,6337.0
2023-10-12,8.82,8.865,8.82,8.82,4588.0
2023-10-13,8.82,8.82,8.76,8.76,3991.0
2023-10-16,8.81,8.81,8.76,8.76,1478.0
2023-10-17,8.795,8.805,8.785,8.795,11268.0
2023-10-18,8.795,8.795,8.795,8.795,0.0
2023-10-19,8.65,8.705,8.65,8.705,766.0
2023-10-20,8.65,8.65,8.64,8.64,3406.0
2023-10-23,8.695,8.695,8.65,8.65,2847.0
2023-10-24,8.73,8.73,8.73,8.73,150.0
2023-10-25,8.795,8.795,8.795,8.795,1843.0
2023-10-26,8.72,8.72,8.68,8.68,1477.0
2023-10-27,8.74,8.765,8.74,8.765,3023.0
2023-10-30,8.765,8.765,8.765,8.765,0.0
2023-10-31,8.695,8.74,8.695,8.74,2341.0
2023-11-01,8.73,8.74,8.73,8.74,97.0
2023-11-02,8.795,8.795,8.795,8.795,780.0
2023-11-03,8.935,8.935,8.9,8.935,3658.0
2023-11-06,9.01,9.185,8.98,8.98,3312.0
2023-11-07,9.0,9.0,9.0,9.0,1.0
2023-11-08,8.935,8.98,8.935,8.935,1090.0
2023-11-09,8.98,9.01,8.965,8.99,3567.0
2023-11-10,8.99,8.99,8.99,8.99,0.0
2023-11-13,9.0,9.0,8.925,8.945,213.0
2023-11-14,8.945,8.945,8.945,8.945,0.0
2023-11-15,9.015,9.09,9.015,9.09,1302.0
2023-11-16,9.01,9.015,8.97,8.97,3725.0
2023-11-17,8.935,8.98,8.935,8.98,298.0
2023-11-20,8.97,8.99,8.97,8.99,7126.0
2023-11-21,9.09,9.09,8.99,8.99,1901.0
2023-11-22,9.09,9.09,8.99,8.99,589.0
2023-11-23,9.08,9.08,9.06,9.08,4036.0
2023-11-24,9.08,9.08,9.08,9.08,1.0
2023-11-27,9.08,9.095,9.025,9.08,12454.0
2023-11-28,9.14,9.14,9.095,9.095,2741.0
2023-11-29,9.095,9.095,9.095,9.095,0.0
2023-11-30,9.06,9.125,9.06,9.125,11723.0
2023-12-01,9.095,9.095,9.095,9.095,217.0
2023-12-04,9.195,9.195,9.195,9.195,2046.0
2023-12-05,9.195,9.195,9.195,9.195,38.0
2023-12-06,9.205,9.205,9.15,9.16,3754.0
2023-12-07,9.215,9.215,9.16,9.16,2500.0
2023-12-08,9.175,9.175,9.095,9.095,5983.0
2023-12-11,9.15,9.15,9.095,9.095,1903.0
2023-12-12,9.15,9.15,9.08,9.08,1940.0
2023-12-13,9.23,9.23,9.205,9.215,22454.0
2023-12-14,9.31,9.31,9.31,9.31,975.0
2023-12-15,9.33,9.375,9.33,9.365,7369.0
2023-12-18,9.34,9.345,9.255,9.255,6082.0
2023-12-19,9.32,9.32,9.255,9.255,9351.0
2023-12-20,9.255,9.255,9.255,9.255,0.0
2023-12-21,9.455,9.455,9.295,9.295,27472.0
2023-12-22,9.355,9.425,9.355,9.425,9154.0
2023-12-27,9.42,9.42,9.4,9.4,921.0
2023-12-28,9.4,9.42,9.4,9.4,790.0
2023-12-29,9.53,9.53,9.44,9.46,8206.0
2024-01-02,9.48,9.48,9.37,9.37,38.0
2024-01-03,9.37,9.37,9.25,9.25,5226.0
2024-01-04,9.34,9.35,9.34,9.34,789.0
2024-01-05,9.315,9.315,9.315,9.315,1.0
2024-01-08,9.335,9.335,9.27,9.335,16.0
2024-01-09,9.38,9.38,9.315,9.38,1120.0
2024-01-10,9.335,9.38,9.335,9.38,481.0
2024-01-11,9.35,9.435,9.35,9.395,318.0
2024-01-12,9.47,9.47,9.38,9.435,26283.0
2024-01-15,9.415,9.435,9.385,9.435,22306.0
2024-01-16,9.435,9.435,9.37,9.415,6681.0
2024-01-17,9.325,9.335,9.325,9.335,10512.0
2024-01-18,9.335,9.34,9.335,9.34,1497.0
2024-01-19,9.36,9.36,9.28,9.28,6994.0
2024-01-22,9.295,9.295,9.295,9.295,49.0
2024-01-23,9.35,9.35,9.295,9.295,349.0
2024-01-24,9.325,9.325,9.315,9.325,3612.0
2024-01-25,9.335,9.335,9.305,9.335,651.0
2024-01-29,9.335,9.335,9.335,9.335,0.0
2024-01-30,9.335,9.335,9.335,9.335,0.0
2024-01-31,9.37,9.385,9.36,9.36,3382.0
2024-02-01,9.38,9.395,9.38,9.395,2161.0
2024-02-02,9.435,9.44,9.38,9.38,34777.0
2024-02-05,9.395,9.425,9.38,9.395,32682.0
2024-02-06,9.395,9.395,9.395,9.395,0.0
2024-02-07,9.405,9.405,9.35,9.35,7329.0
2024-02-08,9.35,9.35,9.35,9.35,3.0
2024-02-09,9.405,9.415,9.405,9.415,5051.0
2024-02-12,9.435,9.435,9.38,9.38,12859.0
2024-02-13,9.36,9.435,9.36,9.415,1442.0
2024-02-14,9.38,9.38,9.27,9.27,2005.0
2024-02-15,9.37,9.415,9.37,9.395,1868.0
2024-02-16,9.405,9.405,9.405,9.405,224.0
2024-02-19,9.405,9.405,9.325,9.405,1606.0
2024-02-20,9.36,9.36,9.36,9.36,479.0
2024-02-21,9.385,9.425,9.385,9.385,2444.0
2024-02-22,9.37,9.425,9.37,9.38,969.0
2024-02-23,9.415,9.45,9.38,9.405,8827.0
2024-02-26,9.425,9.45,9.405,9.415,6807.0
2024-02-27,9.425,9.425,9.425,9.425,1.0
2024-02-28,9.425,9.425,9.425,9.425,0.0
2024-02-29,9.44,9.44,9.405,9.405,480.0
2024-03-01,9.38,9.38,9.38,9.38,938.0
2024-03-04,9.36,9.435,9.36,9.37,549.0
2024-03-05,9.435,9.45,9.435,9.44,1868.0
2024-03-06,9.435,9.44,9.435,9.44,912.0
2024-03-07,9.46,9.46,9.45,9.45,559.0
2024-03-08,9.47,9.47,9.47,9.47,2.0
2024-03-11,9.435,9.435,9.435,9.435,11.0
2024-03-12,9.45,9.48,9.435,9.435,452.0
2024-03-13,9.485,9.485,9.485,9.485,1854.0
2024-03-14,9.525,9.525,9.425,9.425,3473.0
2024-03-15,9.44,9.44,9.415,9.415,51.0
2024-03-18,9.425,9.425,9.425,9.425,1.0
2024-03-19,9.45,9.45,9.45,9.45,518.0
2024-03-20,9.47,9.485,9.47,9.485,1481.0
2024-03-21,9.53,9.53,9.525,9.525,3304.0
2024-03-22,9.495,9.515,9.46,9.495,3845.0
2024-03-25,9.53,9.53,9.425,9.44,339.0
2024-03-26,9.435,9.47,9.435,9.47,1381.0
2024-03-27,9.485,9.485,9.45,9.46,633.0
2024-03-28,9.54,9.54,9.47,9.485,6504.0
2024-04-02,9.505,9.505,9.435,9.44,161.0
2024-04-03,9.405,9.435,9.405,9.435,1188.0
2024-04-04,9.435,9.435,9.435,9.435,0.0
2024-04-05,9.37,9.385,9.325,9.385,12247.0
2024-04-08,9.385,9.385,9.385,9.385,0.0
2024-04-09,9.405,9.405,9.385,9.385,521.0
2024-04-10,9.385,9.385,9.385,9.385,0.0
2024-04-11,9.405,9.405,9.37,9.37,3002.0
2024-04-12,9.36,9.37,9.335,9.36,677.0
2024-04-15,9.325,9.405,9.315,9.36,6294.0
2024-04-16,9.38,9.38,9.295,9.295,7491.0
2024-04-17,9.285,9.295,9.25,9.295,1734.0
2024-04-18,9.315,9.325,9.295,9.315,1018.0
2024-04-19,9.295,9.305,9.295,9.295,4387.0
2024-04-22,9.335,9.335,9.325,9.335,2164.0
2024-04-23,9.37,9.37,9.37,9.37,1115.0
2024-04-24,9.405,9.405,9.36,9.36,1555.0
2024-04-26,9.38,9.38,9.25,9.285,6510.0
2024-04-29,9.315,9.405,9.315,9.405,2760.0
2024-04-30,9.335,9.415,9.335,9.36,9003.0
2024-05-01,9.315,9.315,9.305,9.305,2414.0
2024-05-02,9.37,9.37,9.37,9.37,575.0
2024-05-03,9.415,9.45,9.385,9.395,1793.0
2024-05-06,9.48,9.48,9.445,9.47,451.0
2024-05-07,9.465,9.465,9.465,9.465,30.0
2024-05-08,9.48,9.495,9.45,9.495,1966.0
2024-05-09,9.495,9.515,9.495,9.515,1509.0
2024-05-10,9.515,9.515,9.515,9.515,0.0
2024-05-13,9.46,9.46,9.435,9.46,47.0
2024-05-14,9.47,9.47,9.415,9.415,3652.0
2024-05-15,9.45,9.45,9.45,9.45,313.0
2024-05-16,9.535,9.58,9.505,9.58,1427.0
2024-05-17,9.535,9.535,9.48,9.48,2358.0
2024-05-20,9.54,9.54,9.54,9.54,1506.0
2024-05-21,9.45,9.495,9.45,9.48,1755.0
2024-05-22,9.5,9.515,9.47,9.47,2312.0
2024-05-23,9.48,9.48,9.45,9.47,1048.0
2024-05-24,9.46,9.515,9.46,9.495,1829.0
2024-05-27,9.48,9.515,9.45,9.48,1800.0
2024-05-28,9.475,9.535,9.46,9.495,3056.0
2024-05-29,9.425,9.44,9.425,9.435,2002.0
2024-05-30,9.405,9.45,9.385,9.425,868.0
2024-05-31,9.45,9.505,9.45,9.46,3257.0
2024-06-03,9.48,9.505,9.385,9.47,3228.0
2024-06-04,9.495,9.495,9.485,9.485,3285.0
2024-06-05,9.485,9.485,9.485,9.485,0.0
2024-06-06,9.525,9.525,9.515,9.515,548.0
2024-06-07,9.515,9.525,9.495,9.495,3367.0
2024-06-11,9.495,9.55,9.46,9.535,14079.0
2024-06-12,9.535,9.56,9.485,9.535,8237.0
2024-06-13,9.55,9.57,9.535,9.535,3754.0
2024-06-14,9.555,9.555,9.515,9.525,3886.0
2024-06-17,9.485,9.525,9.45,9.525,27536.0
2024-06-18,9.515,9.515,9.47,9.505,2774.0
2024-06-19,9.54,9.615,9.515,9.55,12119.0
2024-06-20,9.57,9.57,9.535,9.57,4740.0
2024-06-21,9.615,9.615,9.515,9.58,1933.0
2024-06-24,9.54,9.56,9.535,9.55,3234.0
2024-06-25,9.585,9.615,9.545,9.56,1843.0
2024-06-26,9.56,9.605,9.505,9.585,4435.0
2024-06-27,9.59,9.59,9.525,9.535,2312.0
2024-06-28,9.605,9.605,9.57,9.57,5354.0
2024-07-01,9.52,9.52,9.475,9.5,35451.0
2024-07-02,9.485,9.51,9.465,9.51,32281.0
2024-07-03,9.55,9.56,9.52,9.54,2356.0
2024-07-04,9.53,9.57,9.53,9.57,2267.0
2024-07-05,9.555,9.58,9.555,9.58,1793.0
2024-07-08,9.595,9.595,9.56,9.56,1288.0
2024-07-09,9.595,9.605,9.57,9.605,561.0
2024-07-10,9.585,9.585,9.57,9.57,3.0
2024-07-11,9.605,9.605,9.58,9.58,1306.0
2024-07-12,9.615,9.655,9.605,9.64,5841.0
2024-07-15,9.635,9.67,9.625,9.67,5971.0
2024-07-16,9.68,9.68,9.665,9.67,352.0
2024-07-17,9.7,9.71,9.66,9.67,7664.0
2024-07-18,9.7,9.71,9.685,9.695,1603.0
2024-07-19,9.69,9.69,9.68,9.68,3817.0
2024-07-22,9.69,9.69,9.645,9.645,655.0
2024-07-23,9.7,9.7,9.7,9.7,1784.0
2024-07-24,9.67,9.7,9.67,9.7,89.0
2024-07-25,9.68,9.69,9.655,9.655,2625.0
2024-07-26,9.66,9.66,9.66,9.66,6893.0
2024-07-29,9.66,9.66,9.66,9.66,0.0
2024-07-30,9.7,9.7,9.67,9.67,10818.0
2024-07-31,9.72,9.73,9.7,9.7,1706.0
2024-08-01,9.72,9.745,9.72,9.73,241.0
2024-08-02,9.68,9.68,9.66,9.66,32846.0
2024-08-05,9.645,9.67,9.625,9.625,1513.0
2024-08-06,9.63,9.635,9.605,9.635,2861.0
2024-08-07,9.655,9.68,9.655,9.66,8126.0
2024-08-08,9.655,9.69,9.655,9.67,3437.0
2024-08-09,9.69,9.72,9.68,9.71,4140.0
2024-08-12,9.71,9.71,9.7,9.71,3330.0
2024-08-13,9.705,9.73,9.705,9.73,1775.0
2024-08-14,9.745,9.765,9.73,9.73,2145.0
2024-08-15,9.73,9.795,9.73,9.795,537.0
2024-08-16,9.805,9.805,9.775,9.805,1682.0
2024-08-19,9.83,9.83,9.815,9.83,8508.0
2024-08-20,9.83,9.84,9.83,9.84,2013.0
2024-08-21,9.83,9.83,9.83,9.83,1453.0
2024-08-22,9.84,9.85,9.84,9.84,1811.0
2024-08-23,9.84,9.85,9.84,9.85,4848.0
2024-08-26,9.88,9.89,9.87,9.88,17535.0
2024-08-27,9.87,9.87,9.87,9.87,1.0
2024-08-28,9.87,9.87,9.83,9.83,1004.0
2024-08-29,9.86,9.87,9.83,9.83,176.0
2024-08-30,9.83,9.83,9.83,9.83,0.0
2024-09-02,9.87,9.87,9.87,9.87,8.0
2024-09-03,9.82,9.85,9.82,9.82,20001.0
2024-09-04,9.83,9.85,9.795,9.805,1511.0
2024-09-05,9.915,9.915,9.85,9.85,187.0
2024-09-06,9.88,9.905,9.88,9.905,6.0
2024-09-09,9.905,9.905,9.905,9.905,0.0
2024-09-10,9.915,9.945,9.9,9.945,10.0
2024-09-11,9.87,9.9,9.87,9.9,41.0
2024-09-12,9.935,9.935,9.9,9.905,7266.0
2024-09-13,9.915,9.925,9.89,9.925,2452.0
2024-09-16,9.925,9.925,9.89,9.89,1300.0
2024-09-17,10.01,10.01,9.915,9.915,865.0
2024-09-18,9.98,9.985,9.955,9.97,1905.0
2024-09-19,9.99,10.01,9.975,9.975,3024.0
2024-09-20,10.04,10.05,10.01,10.05,1301.0
2024-09-23,10.01,10.065,9.975,10.05,2840.0
2024-09-24,9.975,10.0,9.965,9.965,2425.0
2024-09-25,9.99,9.99,9.99,9.99,3.0
2024-09-26,9.975,10.0,9.975,10.0,3399.0
2024-09-27,10.0,10.04,9.99,10.0,5781.0
2024-09-30,10.02,10.03,9.95,10.03,2195.0
2024-10-01,10.04,10.05,10.005,10.02,10377.0
2024-10-02,10.0,10.01,9.97,9.97,28.0
2024-10-03,10.015,10.05,10.01,10.04,12462.0
2024-10-04,10.0,10.0,10.0,10.0,101.0
2024-10-07,10.03,10.03,10.01,10.02,19944.0
2024-10-08,9.98,9.98,9.97,9.98,2298.0
2024-10-09,9.97,9.99,9.915,9.915,10162.0
2024-10-10,9.95,9.95,9.915,9.915,1077.0
2024-10-11,9.99,9.99,9.925,9.97,2990.0
2024-10-14,9.97,9.97,9.97,9.97,1.0
2024-10-15,10.01,10.02,10.01,10.02,818.0
2024-10-16,10.02,10.02,9.905,9.905,3553.0
2024-10-17,10.01,10.01,9.96,9.99,98.0
2024-10-18,9.99,9.99,9.95,9.95,569.0
2024-10-21,9.99,9.995,9.99,9.99,576.0
2024-10-22,9.99,9.99,9.945,9.945,2729.0
2024-10-23,9.98,9.98,9.925,9.925,22.0
2024-10-24,9.945,9.95,9.85,9.95,3196.0
2024-10-25,9.97,9.97,9.81,9.96,7940.0
2024-10-28,10.0,10.0,9.885,9.885,1358.0
2024-10-29,9.895,9.895,9.895,9.895,31.0
2024-10-30,9.96,9.99,9.945,9.97,5016.0
2024-10-31,9.95,9.95,9.915,9.945,151.0
2024-11-01,9.95,9.95,9.84,9.85,5722.0
2024-11-04,9.885,9.885,9.875,9.885,187.0
2024-11-05,9.885,9.885,9.885,9.885,0.0
2024-11-06,9.905,9.97,9.84,9.96,12381.0
2024-11-07,9.98,9.98,9.98,9.98,1.0
2024-11-08,9.99,10.05,9.945,10.01,1808.0
2024-11-11,10.075,10.085,10.04,10.065,2417.0
2024-11-12,10.05,10.065,10.02,10.04,1086.0
2024-11-13,10.03,10.03,9.935,9.99,673.0
2024-11-14,10.02,10.02,9.925,9.935,8104.0
2024-11-15,10.0,10.0,9.935,9.99,17219.0
2024-11-18,10.0,10.01,9.99,9.99,603.0
2024-11-19,10.0,10.04,9.935,10.0,16111.0
2024-11-20,9.935,10.0,9.935,9.935,4977.0
2024-11-21,9.935,9.935,9.935,9.935,73.0
2024-11-22,9.98,9.99,9.95,9.99,347.0
2024-11-25,10.02,10.02,9.95,9.95,3640.0
2024-11-26,10.01,10.04,9.97,9.97,728.0
2024-11-27,9.95,10.01,9.95,10.01,771.0
2024-11-28,10.04,10.04,10.01,10.01,23.0
2024-11-29,10.01,10.055,10.01,10.055,782.0
2024-12-02,10.03,10.055,10.01,10.01,1390.0
2024-12-03,10.01,10.055,10.01,10.055,2332.0
2024-12-04,10.05,10.055,10.01,10.01,123.0
2024-12-05,10.065,10.075,10.04,10.075,1168.0
2024-12-06,10.065,10.065,10.065,10.065,224.0
2024-12-09,10.065,10.085,10.065,10.085,3029.0
2024-12-10,10.075,10.075,10.04,10.075,2040.0
2024-12-11,10.085,10.085,10.085,10.085,7.0
2024-12-12,10.075,10.075,10.075,10.075,48352.0
2024-12-13,10.055,10.055,10.055,10.055,928.0
2024-12-16,10.03,10.04,9.96,10.02,4864.0
2024-12-17,9.98,10.04,9.98,10.03,5411.0
2024-12-18,10.02,10.02,9.95,10.02,10877.0
2024-12-19,9.915,9.915,9.905,9.915,369.0
2024-12-20,9.905,9.905,9.885,9.905,52.0
2024-12-23,9.905,9.97,9.905,9.905,41.0
2024-12-24,9.915,9.915,9.85,9.855,274.0
2024-12-27,9.98,9.99,9.98,9.98,1255.0
2024-12-30,9.98,9.98,9.885,9.885,5007.0
2024-12-31,10.005,10.005,9.965,9.975,156.0
2025-01-02,9.975,10.02,9.965,9.975,28.0
2025-01-03,9.985,10.005,9.985,9.995,66.0
2025-01-06,9.985,10.015,9.945,10.015,2998.0
2025-01-07,9.955,10.02,9.955,10.02,878.0
2025-01-08,10.005,10.005,9.935,9.995,35135.0
2025-01-09,9.975,10.005,9.975,9.985,314.0
2025-01-10,9.985,9.985,9.985,9.985,471.0
2025-01-13,9.955,9.955,9.925,9.935,2142.0
2025-01-14,9.965,9.975,9.895,9.895,906.0
2025-01-15,9.955,9.955,9.895,9.895,265.0
2025-01-16,9.995,10.04,9.985,10.04,3750.0
2025-01-17,10.05,10.06,9.995,10.005,1282.0
2025-01-20,10.015,10.07,10.015,10.07,2263.0
2025-01-21,10.03,10.1,10.02,10.09,1009.0
2025-01-22,10.09,10.09,10.03,10.09,42.0
2025-01-23,10.08,10.08,10.02,10.08,1805.0
2025-01-24,10.09,10.1,10.03,10.1,2524.0
2025-01-28,10.11,10.11,10.07,10.1,561.0
2025-01-29,10.11,10.12,10.11,10.12,231.0
2025-01-30,10.1,10.1,10.03,10.05,1349.0
2025-01-31,10.11,10.11,10.04,10.04,1534.0
2025-02-03,10.05,10.07,9.985,10.06,54034.0
2025-02-04,10.05,10.05,10.02,10.02,2377.0
2025-02-05,10.02,10.05,10.02,10.03,3063.0
2025-02-06,10.07,10.14,10.07,10.13,7033.0
2025-02-07,10.12,10.12,10.05,10.11,1549.0
2025-02-10,10.08,10.08,10.04,10.06,450.0
2025-02-11,10.05,10.09,10.05,10.09,6435.0
2025-02-12,10.09,10.1,10.03,10.09,2891.0
2025-02-13,10.08,10.09,10.03,10.03,5893.0
2025-02-14,10.12,10.13,10.05,10.13,27280.0
2025-02-17,10.14,10.14,10.07,10.14,7768.0
2025-02-18,10.14,10.14,10.125,10.13,1681.0
2025-02-19,10.14,10.14,10.07,10.13,363.0
2025-02-20,10.14,10.14,10.07,10.07,932.0
2025-02-21,10.08,10.14,10.07,10.08,4856.0
2025-02-24,10.1,10.14,10.08,10.08,1672.0
2025-02-25,10.115,10.15,10.115,10.14,646.0
2025-02-26,10.1,10.155,10.09,10.09,1520.0
2025-02-27,10.09,10.09,10.09,10.09,0.0
2025-02-28,10.155,10.165,10.09,10.155,4296.0
2025-03-03,10.165,10.175,10.165,10.165,1435.0
2025-03-04,10.165,10.165,10.1,10.11,1166.0
2025-03-05,10.165,10.165,10.1,10.15,6841.0
2025-03-06,10.155,10.155,10.08,10.11,2403.0
2025-03-07,10.12,10.12,10.11,10.11,25.0
2025-03-10,10.11,10.14,10.07,10.11,3128.0
2025-03-11,10.11,10.12,10.04,10.11,2986.0
2025-03-12,10.06,10.06,10.03,10.03,15.0
2025-03-13,10.04,10.07,9.995,10.02,3409.0
2025-03-14,10.015,10.015,9.955,9.955,2694.0
2025-03-17,9.995,10.02,9.995,10.02,3304.0
2025-03-18,10.02,10.08,10.02,10.08,23083.0
2025-03-19,10.08,10.08,10.005,10.07,144.0
2025-03-20,10.06,10.13,10.05,10.13,2560.0
2025-03-21,10.12,10.12,10.03,10.04,1752.0
2025-03-24,10.05,10.12,10.04,10.12,3433.0
2025-03-25,10.13,10.14,10.105,10.14,36376.0
2025-03-26,10.13,10.13,10.06,10.12,562.0
2025-03-27,10.09,10.09,10.02,10.02,3568.0
2025-03-28,10.07,10.07,9.995,9.995,7121.0
2025-03-31,10.135,10.135,9.98,10.035,895.0
2025-04-01,10.045,10.055,9.985,10.045,855.0
2025-04-02,10.015,10.055,10.015,10.025,3621.0
2025-04-03,10.035,10.035,9.96,9.96,597.0
2025-04-04,9.98,9.985,9.89,9.89,11205.0
2025-04-07,9.9,9.9,9.285,9.51,128032.0
2025-04-08,9.51,9.775,9.51,9.695,4443.0
2025-04-09,9.675,9.685,9.51,9.625,4662.0
2025-04-10,9.995,9.995,9.96,9.96,2722.0
2025-04-11,9.97,9.97,9.745,9.745,491.0
2025-04-14,9.86,9.86,9.765,9.85,2091.0
2025-04-15,9.86,9.89,9.81,9.86,9380.0
2025-04-16,9.87,9.87,9.86,9.86,15.0
2025-04-17,9.88,9.95,9.85,9.895,12946.0
2025-04-22,9.88,9.92,9.82,9.91,7141.0
2025-04-23,10.015,10.025,9.92,9.93,5467.0
2025-04-24,9.975,9.995,9.975,9.995,9.0
2025-04-28,10.105,10.105,10.015,10.095,1544.0
2025-04-29,10.115,10.115,10.095,10.095,1.0
2025-04-30,10.105,10.105,10.105,10.105,2.0
2025-05-01,10.075,10.095,10.015,10.085,3003.0
2025-05-02,10.055,10.075,10.005,10.005,4081.0
2025-05-05,9.96,10.095,9.96,10.085,4411.0
2025-05-06,10.125,10.125,10.005,10.115,5044.0
2025-05-07,10.125,10.125,10.025,10.125,6634.0
2025-05-08,10.045,10.105,10.045,10.105,2381.0
2025-05-09,10.095,10.095,10.025,10.065,2784.0
2025-05-12,10.145,10.155,10.075,10.155,18650.0
2025-05-13,10.2,10.22,10.155,10.21,4238.0
2025-05-14,10.215,10.24,10.185,10.24,7572.0
2025-05-15,10.175,10.185,10.135,10.155,4282.0
2025-05-16,10.22,10.22,10.2,10.2,413.0
2025-05-19,10.26,10.26,10.155,10.155,135.0
2025-05-20,10.175,10.22,10.175,10.22,3238.0
2025-05-21,10.22,10.22,10.175,10.19,7805.0
2025-05-22,10.19,10.19,10.145,10.155,10208.0
2025-05-23,10.165,10.165,10.115,10.115,3104.0
2025-05-26,10.185,10.19,10.135,10.19,3320.0
2025-05-27,10.165,10.27,10.165,10.27,1720.0
2025-05-28,10.21,10.3,10.21,10.3,103.0
2025-05-29,10.33,10.35,10.27,10.35,2741.0
2025-05-30,10.28,10.28,10.2,10.28,1956.0
2025-06-02,10.26,10.26,10.19,10.19,1880.0
2025-06-03,10.2,10.25,10.2,10.24,3628.0
2025-06-04,10.285,10.32,10.285,10.29,3764.0
2025-06-05,10.33,10.34,10.26,10.34,1580.0
2025-06-06,10.34,10.34,10.31,10.32,2906.0
2025-06-10,10.33,10.34,10.24,10.33,6590.0
2025-06-11,10.34,10.35,10.26,10.26,1505.0
2025-06-12,10.33,10.33,10.23,10.32,5822.0
2025-06-13,10.31,10.31,10.2,10.28,6115.0
2025-06-16,10.28,10.31,10.21,10.31,10102.0
2025-06-17,10.27,10.31,10.23,10.23,1208.0
2025-06-18,10.23,10.33,10.23,10.33,2714.0
2025-06-19,10.25,10.34,10.24,10.25,2941.0
2025-06-20,10.35,10.35,10.25,10.33,7774.0
2025-06-23,10.35,10.38,10.27,10.38,5858.0
2025-06-24,10.34,10.415,10.3,10.415,11641.0
2025-06-25,10.425,10.425,10.35,10.425,3176.0
2025-06-26,10.425,10.425,10.34,10.37,2153.0
2025-06-27,10.375,10.455,10.375,10.455,2678.0
2025-06-30,10.595,10.595,10.375,10.375,11364.0
2025-07-01,10.465,10.475,10.395,10.455,1885.0
2025-07-02,10.465,10.465,10.455,10.465,2751.0
2025-07-03,10.485,10.495,10.405,10.485,1038.0
2025-07-04,10.445,10.485,10.445,10.475,7802.0
2025-07-07,10.435,10.485,10.395,10.475,155.0
2025-07-08,10.395,10.435,10.375,10.415,2967.0
2025-07-09,10.415,10.415,10.345,10.405,5858.0
2025-07-10,10.445,10.445,10.445,10.445,476.0
2025-07-11,10.445,10.485,10.355,10.355,12173.0
2025-07-14,10.365,10.455,10.365,10.365,7755.0
2025-07-15,10.445,10.455,10.445,10.455,1899.0
2025-07-16,10.405,10.445,10.335,10.415,5994.0
2025-07-17,10.415,10.415,10.405,10.415,1829.0
2025-07-18,10.415,10.505,10.385,10.465,26143.0
2025-07-21,10.485,10.495,10.425,10.425,2700.0
2025-07-22,10.415,10.495,10.415,10.425,4596.0
2025-07-23,10.505,10.55,10.445,10.495,8488.0
2025-07-24,10.505,10.505,10.435,10.495,5061.0
2025-07-25,10.505,10.515,10.475,10.475,5755.0
2025-07-28,10.515,10.555,10.425,10.425,8805.0
2025-07-29,10.495,10.545,10.425,10.455,4938.0
2025-07-30,10.485,10.535,10.485,10.505,2691.0
2025-07-31,10.505,10.505,10.425,10.465,764.0
2025-08-01,10.525,10.525,10.485,10.495,19160.0
2025-08-04,10.475,10.475,10.435,10.465,7127.0
2025-08-05,10.535,10.545,10.415,10.535,13327.0
2025-08-06,10.455,10.525,10.455,10.525,4320.0
2025-08-07,10.525,10.535,10.455,10.525,7872.0
2025-08-08,10.48,10.545,10.455,10.515,7199.0
2025-08-11,10.555,10.555,10.455,10.515,8705.0
2025-08-12,10.475,10.505,10.445,10.475,4760.0
2025-08-13,10.505,10.505,10.465,10.465,37.0
2025-08-14,10.535,10.545,10.535,10.535,2309.0
2025-08-15,10.505,10.505,10.475,10.495,372.0
2025-08-18,10.505,10.525,10.485,10.515,6347.0
2025-08-19,10.495,10.525,10.485,10.525,5807.0
2025-08-20,10.525,10.525,10.425,10.485,7327.0
2025-08-21,10.475,10.485,10.415,10.485,4536.0
2025-08-22,10.475,10.485,10.415,10.415,19632.0
2025-08-25,10.565,10.575,10.565,10.565,1901.0
2025-08-26,10.565,10.565,10.465,10.525,7183.0
2025-08-27,10.525,10.565,10.455,10.455,4898.0
2025-08-28,10.495,10.575,10.475,10.565,10592.0
2025-08-29,10.565,10.575,10.495,10.575,6453.0
2025-09-01,10.555,10.555,10.455,10.455,825.0
2025-09-02,10.455,10.535,10.445,10.535,1713.0
2025-09-03,10.535,10.535,10.445,10.445,4165.0
2025-09-04,10.485,10.585,10.485,10.485,1655.0
2025-09-05,10.605,10.605,10.515,10.605,318.0
2025-09-08,10.595,10.635,10.515,10.515,9996.0
2025-09-09,10.505,10.595,10.505,10.585,1654.0
2025-09-10,10.585,10.585,10.485,10.495,819.0
2025-09-11,10.575,10.605,10.505,10.505,2365.0
2025-09-12,10.515,10.625,10.515,10.615,2904.0
2025-09-15,10.615,10.615,10.515,10.615,1638.0
2025-09-16,10.545,10.665,10.545,10.645,8756.0
2025-09-17,10.545,10.635,10.535,10.625,9043.0
2025-09-18,10.615,10.635,10.535,10.625,4996.0
2025-09-19,10.645,10.645,10.545,10.635,3407.0
2025-09-22,10.625,10.635,10.545,10.545,1459.0
2025-09-23,10.665,10.685,10.665,10.675,7374.0
2025-09-24,10.665,10.675,10.545,10.625,9027.0
2025-09-25,10.645,10.645,10.605,10.645,294.0
2025-09-26,10.665,10.665,10.485,10.485,3312.0
2025-09-29,10.635,10.645,10.525,10.565,3003.0
2025-09-30,10.65,10.65,10.53,10.54,5603.0
2025-10-01,10.54,10.62,10.54,10.62,9178.0
2025-10-02,10.67,10.69,10.57,10.69,5423.0
2025-10-03,10.54,10.69,10.54,10.64,79150.0
2025-10-06,10.68,10.68,10.54,10.54,7988.0
2025-10-07,10.63,10.65,10.54,10.64,17581.0
2025-10-08,10.55,10.65,10.55,10.64,15944.0
2025-10-09,10.68,10.68,10.51,10.61,19523.0
2025-10-10,10.65,10.65,10.48,10.56,3281.0
2025-10-13,10.67,10.71,10.52,10.52,9689.0
2025-10-14,10.52,10.58,10.52,10.57,8719.0
2025-10-15,10.52,10.57,10.52,10.56,971.0
2025-10-16,10.52,10.6,10.52,10.56,3751.0
2025-10-17,10.56,10.56,10.51,10.55,19208.0
2025-10-20,10.54,10.61,10.54,10.6,6431.0
2025-10-21,10.64,10.64,10.57,10.57,8919.0
2025-10-22,10.6,10.6,10.55,10.55,1504.0
2025-10-23,10.59,10.6,10.54,10.54,1605.0
2025-10-24,10.54,10.61,10.54,10.57,1411.0
2025-10-27,10.56,10.69,10.56,10.68,9411.0
2025-10-28,10.71,10.71,10.58,10.67,507.0
2025-10-29,10.67,10.67,10.61,10.65,2781.0
2025-10-30,10.61,10.63,10.59,10.59,89.0
2025-10-31,10.53,10.58,10.53,10.575,901.0
2025-11-03,10.62,10.62,10.57,10.6,5556.0
2025-11-04,10.53,10.57,10.4,10.49,2435.0
2025-11-05,10.535,10.55,10.49,10.55,2473.0
2025-11-06,10.55,10.58,10.47,10.51,8795.0
2025-11-07,10.49,10.6,10.49,10.57,1447.0
2025-11-10,10.57,10.58,10.49,10.49,299.0
2025-11-11,10.59,10.6,10.57,10.6,213.0
2025-11-12,10.62,10.64,10.6,10.64,738.0
2025-11-13,10.58,10.61,10.46,10.56,21179.0
2025-11-14,10.55,10.56,10.47,10.56,19764.0
2025-11-17,10.61,10.61,10.54,10.58,1721.0
2025-11-18,10.53,10.56,10.52,10.54,68008.0
2025-11-19,10.58,10.61,10.47,10.51,27552.0
2025-11-20,10.58,10.59,10.55,10.55,1771.0
2025-11-21,10.51,10.51,10.49,10.51,7497.0
2025-11-24,10.47,10.61,10.47,10.56,5908.0
2025-11-25,10.61,10.63,10.58,10.58,1242.0
2025-11-26,10.52,10.68,10.52,10.68,26157.0