Date,Open,High,Low,Close,Volume
2023-01-30,7.843963234896872,7.843963234896872,7.843963234896872,7.843963234896872,0.0
2023-01-31,7.9136955167090735,7.9136955167090735,7.9136955167090735,7.9136955167090735,0.0
2023-02-01,7.899654543343737,7.899654543343737,7.899654543343737,7.899654543343737,0.0
2023-02-02,7.859649451331169,7.859649451331169,7.851805310627222,7.851805310627222,18584.0
2023-02-03,7.977309712923763,7.977309712923763,7.977309712923763,7.977309712923763,330.0
2023-02-06,7.977309712923763,7.977309712923763,7.977309712923763,7.977309712923763,0.0
2023-02-07,8.126346565723152,8.126346565723152,8.11065902646074,8.11065902646074,2800.0
2023-02-08,8.094969028047785,8.102813170050274,8.094969028047785,8.102813170050274,101.0
2023-02-09,8.126344075779704,8.126344075779704,8.094968258809839,8.094968258809839,1015.0
2023-02-10,8.110657531889865,8.126345068261495,8.110657531889865,8.126345068261495,10.0
2023-02-13,8.126345068261495,8.126345068261495,8.126345068261495,8.126345068261495,186.0
2023-02-14,8.102813720090825,8.102813720090825,8.087126183079489,8.087126183079489,291.0
2023-02-15,8.087126183079489,8.087126183079489,8.087126183079489,8.087126183079489,0.0
2023-02-16,8.087126183079489,8.087126183079489,8.087126183079489,8.087126183079489,0.0
2023-02-17,8.204782838625507,8.204782838625507,8.204782838625507,8.204782838625507,2500.0
2023-02-20,8.204782838625507,8.204782838625507,8.204782838625507,8.204782838625507,191.0
2023-02-21,8.204782838625507,8.204782838625507,8.204782838625507,8.204782838625507,0.0
2023-02-22,8.157721524202312,8.173409809853966,8.157721524202312,8.173409809853966,3000.0
2023-02-23,8.173409809853966,8.173409809853966,8.173409809853966,8.173409809853966,0.0
2023-02-24,8.22047266110638,8.22047266110638,8.22047266110638,8.22047266110638,95.0
2023-02-27,8.283223444499605,8.283223444499605,8.283223444499605,8.283223444499605,1.0
2023-02-28,8.283223444499605,8.283223444499605,8.283223444499605,8.283223444499605,0.0
2023-03-01,8.275380775884392,8.275380775884392,8.259692491458413,8.259692491458413,109.0
2023-03-02,8.259692491458413,8.259692491458413,8.259692491458413,8.259692491458413,0.0
2023-03-03,8.369506126104053,8.369506126104053,8.369506126104053,8.369506126104053,15.0
2023-03-06,8.369506126104053,8.369506126104053,8.369506126104053,8.369506126104053,0.0
2023-03-07,8.369506126104053,8.369506126104053,8.369506126104053,8.369506126104053,0.0
2023-03-08,8.526385447512192,8.526385447512192,8.526385447512192,8.526385447512192,5.0
2023-03-09,8.526385447512192,8.526385447512192,8.526385447512192,8.526385447512192,0.0
2023-03-10,8.526385447512192,8.526385447512192,8.526385447512192,8.526385447512192,0.0
2023-03-13,8.330289131262106,8.330289131262106,8.330289131262106,8.330289131262106,235.0
2023-03-14,8.236160593247192,8.236160593247192,8.236160593247192,8.236160593247192,110.0
2023-03-15,8.283223444499605,8.283223444499605,8.283223444499605,8.283223444499605,1.0
2023-03-16,8.283223444499605,8.283223444499605,8.283223444499605,8.283223444499605,0.0
2023-03-17,8.283223444499605,8.283223444499605,8.283223444499605,8.283223444499605,0.0
2023-03-20,8.283223444499605,8.283223444499605,8.283223444499605,8.283223444499605,0.0
2023-03-21,8.283223444499605,8.283223444499605,8.283223444499605,8.283223444499605,575.0
2023-03-22,8.283223444499605,8.283223444499605,8.283223444499605,8.283223444499605,0.0
2023-03-23,8.283223444499605,8.283223444499605,8.283223444499605,8.283223444499605,0.0
2023-03-24,8.353820084303297,8.353820084303297,8.353820084303297,8.353820084303297,2382.0
2023-03-27,8.353820084303297,8.353820084303297,8.353820084303297,8.353820084303297,0.0
2023-03-28,8.361662160033646,8.361662160033646,8.361662160033646,8.361662160033646,1000.0
2023-03-29,8.361662160033646,8.361662160033646,8.361662160033646,8.361662160033646,1865.0
2023-03-30,8.440101820737716,8.440101820737716,8.440101820737716,8.440101820737716,32.0
2023-03-31,8.461975558828145,8.469884128350502,8.438250604463775,8.469884128350502,30040.0
2023-04-03,8.477791839752864,8.5489674498443,8.477791839752864,8.5489674498443,395.0
2023-04-04,8.5489674498443,8.5489674498443,8.5489674498443,8.5489674498443,0.0
2023-04-05,8.5489674498443,8.5489674498443,8.5489674498443,8.5489674498443,0.0
2023-04-06,8.5489674498443,8.5489674498443,8.5489674498443,8.5489674498443,0.0
2023-04-11,8.5489674498443,8.5489674498443,8.5489674498443,8.5489674498443,0.0
2023-04-12,8.525243927259707,8.525243927259707,8.493610398472583,8.501518969220069,5002.0
2023-04-13,8.501518969220069,8.501518969220069,8.501518969220069,8.501518969220069,0.0
2023-04-14,8.501518969220069,8.501518969220069,8.501518969220069,8.501518969220069,0.0
2023-04-17,8.493608841247633,8.493608841247633,8.493608841247633,8.493608841247633,1500.0
2023-04-18,8.469884128350502,8.469884128350502,8.469884128350502,8.469884128350502,115.0
2023-04-19,8.469884128350502,8.469884128350502,8.469884128350502,8.469884128350502,0.0
2023-04-20,8.517333554144765,8.517333554144765,8.517333554144765,8.517333554144765,2.0
2023-04-21,8.517333554144765,8.517333554144765,8.517333554144765,8.517333554144765,0.0
2023-04-24,8.469884128350502,8.469884128350502,8.469884128350502,8.469884128350502,95.0
2023-04-26,8.541061190299503,8.556877577816735,8.517336231922243,8.556877577816735,191.0
2023-04-27,8.533149366141796,8.533149366141796,8.485698713275198,8.485698713275198,2.0
2023-04-28,8.519337314606176,8.519337314606176,8.519337314606176,8.519337314606176,0.0
2023-05-01,8.606674805962953,8.606674805962953,8.606674805962953,8.606674805962953,2500.0
2023-05-02,8.606674805962953,8.606674805962953,8.606674805962953,8.606674805962953,0.0
2023-05-03,8.606674805962953,8.606674805962953,8.606674805962953,8.606674805962953,0.0
2023-05-04,8.606674805962953,8.606674805962953,8.606674805962953,8.606674805962953,0.0
2023-05-05,8.606674805962953,8.606674805962953,8.606674805962953,8.606674805962953,0.0
2023-05-08,8.439937361152674,8.439937361152674,8.439937361152674,8.439937361152674,515.0
2023-05-09,8.471697909636093,8.471697909636093,8.471697909636093,8.471697909636093,47.0
2023-05-10,8.471697909636093,8.471697909636093,8.471697909636093,8.471697909636093,0.0
2023-05-11,8.487577711292788,8.487577711292788,8.487577711292788,8.487577711292788,34.0
2023-05-12,8.487577711292788,8.487577711292788,8.487577711292788,8.487577711292788,0.0
2023-05-15,8.630491200352893,8.630491200352893,8.630491200352893,8.630491200352893,113.0
2023-05-16,8.630491200352893,8.630491200352893,8.630491200352893,8.630491200352893,0.0
2023-05-17,8.630491200352893,8.630491200352893,8.630491200352893,8.630491200352893,0.0
2023-05-18,8.678131550493005,8.678131550493005,8.678131550493005,8.678131550493005,68.0
2023-05-19,8.709889263466335,8.709889263466335,8.709889263466335,8.709889263466335,4.0
2023-05-22,8.709889263466335,8.709889263466335,8.709889263466335,8.709889263466335,0.0
2023-05-23,8.701951725563061,8.701951725563061,8.701951725563061,8.701951725563061,23.0
2023-05-24,8.701951725563061,8.701951725563061,8.701951725563061,8.701951725563061,0.0
2023-05-25,8.701951725563061,8.701951725563061,8.701951725563061,8.701951725563061,0.0
2023-05-26,8.805163347556357,8.805163347556357,8.805163347556357,8.805163347556357,4503.0
2023-05-29,8.892505370008628,8.892505370008628,8.852806533206557,8.852806533206557,4573.0
2023-05-30,8.89250556476328,8.89250556476328,8.89250556476328,8.89250556476328,189.0
2023-05-31,8.886977183307224,8.886977183307224,8.846982395488055,8.846982395488055,2.0
2023-06-01,8.846984211833034,8.846984211833034,8.822986418792611,8.822986418792611,5972.0
2023-06-02,8.750994708026163,8.750994708026163,8.750994708026163,8.750994708026163,2500.0
2023-06-05,8.822986418792611,8.822986418792611,8.822986418792611,8.822986418792611,17.0
2023-06-06,8.815,8.815,8.71,8.71,282.0
2023-06-07,8.735,8.735,8.735,8.735,5.0
2023-06-08,8.745,8.745,8.745,8.745,23.0
2023-06-09,8.71,8.71,8.67,8.67,2510.0
2023-06-13,8.695,8.695,8.695,8.695,46.0
2023-06-14,8.615,8.615,8.615,8.615,5495.0
2023-06-15,8.61,8.625,8.61,8.615,151.0
2023-06-16,8.495,8.51,8.495,8.51,4.0
2023-06-19,8.47,8.495,8.47,8.495,605.0
2023-06-20,8.57,8.57,8.48,8.57,901.0
2023-06-21,8.575,8.575,8.575,8.575,5.0
2023-06-22,8.52,8.52,8.52,8.52,44.0
2023-06-23,8.6,8.64,8.6,8.64,39.0
2023-06-26,8.71,8.71,8.71,8.71,48.0
2023-06-27,8.72,8.72,8.63,8.63,783.0
2023-06-28,8.71,8.71,8.705,8.705,2.0
2023-06-29,8.705,8.705,8.705,8.705,0.0
2023-06-30,8.815,8.815,8.815,8.815,0.0
2023-07-03,8.815,8.815,8.815,8.815,0.0
2023-07-04,8.805,8.805,8.715,8.75,120.0
2023-07-05,8.75,8.75,8.75,8.75,0.0
2023-07-06,8.865,8.895,8.75,8.75,3513.0
2023-07-07,8.82,8.82,8.79,8.79,4.0
2023-07-10,8.79,8.79,8.725,8.725,849.0
2023-07-11,8.765,8.765,8.725,8.725,31.0
2023-07-12,8.755,8.755,8.71,8.74,85.0
2023-07-13,8.7,8.74,8.645,8.74,1220.0
2023-07-14,8.585,8.585,8.58,8.58,4815.0
2023-07-17,8.57,8.685,8.57,8.685,184.0
2023-07-18,8.685,8.685,8.685,8.685,0.0
2023-07-19,8.7,8.7,8.7,8.7,32.0
2023-07-20,8.7,8.7,8.67,8.67,57.0
2023-07-21,8.67,8.67,8.67,8.67,0.0
2023-07-24,8.765,8.79,8.765,8.79,618.0
2023-07-25,8.79,8.79,8.79,8.79,0.0
2023-07-26,8.765,8.765,8.765,8.765,275.0
2023-07-27,8.765,8.765,8.765,8.765,2.0
2023-07-28,8.845,8.895,8.845,8.865,1002.0
2023-07-31,8.945,8.945,8.87,8.885,1007.0
2023-08-01,8.88,8.88,8.88,8.88,5.0
2023-08-02,8.985,9.01,8.985,9.01,195.0
2023-08-03,9.01,9.01,9.01,9.01,17.0
2023-08-04,8.975,8.975,8.975,8.975,1100.0
2023-08-07,8.95,8.95,8.95,8.95,2600.0
2023-08-08,8.95,8.95,8.95,8.95,0.0
2023-08-09,8.95,8.95,8.95,8.95,0.0
2023-08-10,9.015,9.015,8.95,8.95,1267.0
2023-08-11,9.04,9.04,9.04,9.04,815.0
2023-08-14,9.04,9.04,9.04,9.04,0.0
2023-08-15,9.04,9.04,9.04,9.04,0.0
2023-08-16,9.115,9.115,9.075,9.075,1030.0
2023-08-17,9.09,9.1,9.09,9.1,484.0
2023-08-18,8.97,8.985,8.97,8.985,2509.0
2023-08-21,8.985,8.985,8.985,8.985,0.0
2023-08-22,9.035,9.035,9.025,9.025,11460.0
2023-08-23,9.075,9.075,8.96,8.96,10003.0
2023-08-24,8.975,8.99,8.975,8.985,5018.0
2023-08-25,8.985,8.985,8.985,8.985,0.0
2023-08-28,9.035,9.035,9.035,9.035,1.0
2023-08-29,9.025,9.035,9.025,9.035,975.0
2023-08-30,9.09,9.09,9.09,9.09,1.0
2023-08-31,9.14,9.14,8.97,8.97,182.0
2023-09-01,8.97,8.97,8.97,8.97,0.0
2023-09-04,9.045,9.045,9.045,9.045,4.0
2023-09-05,9.11,9.11,9.11,9.11,700.0
2023-09-06,9.2,9.2,9.11,9.11,112.0
2023-09-07,9.11,9.11,9.11,9.11,0.0
2023-09-08,9.165,9.175,9.1,9.1,14.0
2023-09-11,9.1,9.1,9.1,9.1,0.0
2023-09-12,9.175,9.175,9.125,9.125,311.0
2023-09-13,9.125,9.135,9.125,9.125,151.0
2023-09-14,9.125,9.125,9.125,9.125,0.0
2023-09-15,9.125,9.125,9.125,9.125,89.0
2023-09-18,9.1,9.1,9.06,9.06,252.0
2023-09-19,9.06,9.06,9.06,9.06,0.0
2023-09-20,9.06,9.06,9.06,9.06,8.0
2023-09-21,9.06,9.06,9.06,9.06,0.0
2023-09-22,8.84,8.84,8.84,8.84,97.0
2023-09-25,8.84,8.84,8.84,8.84,0.0
2023-09-26,8.84,8.84,8.84,8.84,0.0
2023-09-27,8.84,8.84,8.84,8.84,0.0
2023-09-28,8.92,8.92,8.84,8.84,2.0
2023-09-29,8.92,8.92,8.83,8.83,149.0
2023-10-02,8.83,8.83,8.83,8.83,0.0
2023-10-03,8.945,8.945,8.945,8.945,256.0
2023-10-04,8.89,8.89,8.825,8.83,3.0
2023-10-05,8.895,8.895,8.87,8.87,52.0
2023-10-06,8.87,8.87,8.87,8.87,0.0
2023-10-09,8.83,9.02,8.83,8.94,79.0
2023-10-10,8.94,8.94,8.94,8.94,0.0
2023-10-11,8.94,8.94,8.94,8.94,0.0
2023-10-12,9.02,9.02,9.005,9.005,107.0
2023-10-13,9.005,9.005,9.005,9.005,0.0
2023-10-16,9.005,9.005,9.005,9.005,0.0
2023-10-17,9.085,9.085,9.07,9.07,2.0
2023-10-18,9.07,9.07,9.07,9.07,0.0
2023-10-19,8.995,8.995,8.995,8.995,275.0
2023-10-20,8.995,8.995,8.955,8.955,72.0
2023-10-23,8.955,8.955,8.955,8.955,500.0
2023-10-24,8.955,8.955,8.955,8.955,10.0
2023-10-25,8.84,8.84,8.825,8.84,78.0
2023-10-26,8.89,8.89,8.89,8.89,158.0
2023-10-27,8.78,8.79,8.74,8.75,4923.0
2023-10-30,8.75,8.75,8.75,8.75,0.0
2023-10-31,8.82,8.82,8.82,8.82,0.0
2023-11-01,8.82,8.82,8.82,8.82,0.0
2023-11-02,8.82,8.94,8.82,8.82,2832.0
2023-11-03,8.82,8.82,8.82,8.82,0.0
2023-11-06,8.795,8.795,8.785,8.785,552.0
2023-11-07,8.81,8.81,8.81,8.81,700.0
2023-11-08,8.9,8.9,8.9,8.9,55.0
2023-11-09,8.935,8.935,8.9,8.9,479.0
2023-11-10,8.91,9.01,8.91,9.01,43.0
2023-11-13,9.0,9.01,9.0,9.01,920.0
2023-11-14,9.01,9.01,9.01,9.01,0.0
2023-11-15,8.975,8.975,8.86,8.975,1160.0
2023-11-16,8.975,8.975,8.975,8.975,0.0
2023-11-17,8.975,8.975,8.975,8.975,0.0
2023-11-20,8.775,8.775,8.76,8.76,237.0
2023-11-21,8.875,8.875,8.785,8.785,4203.0
2023-11-22,8.785,8.785,8.785,8.785,0.0
2023-11-23,8.85,8.85,8.8,8.85,486.0
2023-11-24,8.925,8.925,8.72,8.72,20796.0
2023-11-27,8.8,8.8,8.735,8.735,96.0
2023-11-28,8.735,8.735,8.735,8.735,0.0
2023-11-29,8.695,8.695,8.61,8.61,332.0
2023-11-30,8.72,8.72,8.72,8.72,150.0
2023-12-01,8.72,8.72,8.72,8.72,0.0
2023-12-04,8.68,8.72,8.68,8.72,960.0
2023-12-05,8.745,8.745,8.745,8.745,3.0
2023-12-06,8.745,8.745,8.745,8.745,0.0
2023-12-07,8.745,8.745,8.745,8.745,0.0
2023-12-08,8.755,8.755,8.755,8.755,2000.0
2023-12-11,8.835,8.86,8.83,8.83,18.0
2023-12-12,8.83,8.83,8.83,8.83,0.0
2023-12-13,8.98,8.98,8.83,8.83,934.0
2023-12-14,8.795,8.795,8.655,8.795,1202.0
2023-12-15,8.795,8.795,8.655,8.795,1501.0
2023-12-18,8.735,8.735,8.73,8.73,2540.0
2023-12-19,8.805,8.805,8.685,8.685,948.0
2023-12-20,8.695,8.695,8.695,8.695,1.0
2023-12-21,8.655,8.655,8.655,8.655,51.0
2023-12-22,8.62,8.635,8.585,8.585,1729.0
2023-12-27,8.585,8.605,8.56,8.56,1174.0
2023-12-28,8.57,8.57,8.57,8.57,396.0
2023-12-29,8.62,8.62,8.62,8.62,0.0
2024-01-02,8.99,8.99,8.99,8.99,10.0
2024-01-03,8.655,8.72,8.655,8.72,10158.0
2024-01-04,8.72,8.72,8.72,8.72,0.0
2024-01-05,8.77,8.78,8.77,8.78,152.0
2024-01-08,8.78,8.78,8.78,8.78,0.0
2024-01-09,8.82,8.82,8.805,8.82,509.0
2024-01-10,8.82,8.82,8.79,8.795,842.0
2024-01-11,8.795,8.795,8.795,8.795,0.0
2024-01-12,8.85,8.85,8.85,8.85,107.0
2024-01-15,8.85,8.85,8.85,8.85,0.0
2024-01-16,8.93,8.93,8.88,8.89,5095.0
2024-01-17,8.99,8.99,8.89,8.89,939.0
2024-01-18,9.06,9.06,8.89,8.89,45.0
2024-01-19,9.015,9.015,8.965,8.965,726.0
2024-01-22,9.03,9.04,9.005,9.005,48.0
2024-01-23,9.04,9.04,9.005,9.005,2502.0
2024-01-24,9.06,9.085,9.05,9.085,2573.0
2024-01-25,9.04,9.085,9.03,9.085,209.0
2024-01-29,9.115,9.115,9.075,9.075,477.0
2024-01-30,9.09,9.09,9.0,9.0,2415.0
2024-01-31,9.07,9.11,9.07,9.11,13000.0
2024-02-01,9.145,9.16,9.13,9.13,168.0
2024-02-02,9.16,9.16,9.12,9.155,13320.0
2024-02-05,9.23,9.23,9.23,9.23,515.0
2024-02-06,9.255,9.29,9.24,9.24,818.0
2024-02-07,9.22,9.24,9.22,9.24,137.0
2024-02-08,9.27,9.27,9.205,9.205,583.0
2024-02-09,9.34,9.34,9.205,9.205,90.0
2024-02-12,9.205,9.205,9.205,9.205,0.0
2024-02-13,9.23,9.23,9.18,9.23,329.0
2024-02-14,9.18,9.18,9.18,9.18,27.0
2024-02-15,9.18,9.18,9.18,9.18,0.0
2024-02-16,9.255,9.29,9.255,9.255,1309.0
2024-02-19,9.17,9.195,9.17,9.195,459.0
2024-02-20,9.195,9.195,9.195,9.195,137.0
2024-02-21,9.155,9.155,9.12,9.12,3641.0
2024-02-22,9.17,9.195,9.17,9.18,5.0
2024-02-23,9.22,9.245,9.205,9.205,72664.0
2024-02-26,9.18,9.205,9.18,9.185,471.0
2024-02-27,9.185,9.255,9.185,9.255,2296.0
2024-02-28,9.27,9.305,9.27,9.28,125.0
2024-02-29,9.28,9.31,9.28,9.31,5018.0
2024-03-01,9.32,9.32,9.32,9.32,500.0
2024-03-04,9.33,9.33,9.285,9.31,10728.0
2024-03-05,9.33,9.345,9.33,9.345,5086.0
2024-03-06,9.355,9.39,9.33,9.33,21770.0
2024-03-07,9.33,9.33,9.25,9.25,9133.0
2024-03-08,9.175,9.195,9.175,9.195,36.0
2024-03-11,9.295,9.305,9.14,9.17,68679.0
2024-03-12,9.17,9.235,9.17,9.235,11802.0
2024-03-13,9.235,9.26,9.235,9.26,2179.0
2024-03-14,9.185,9.26,9.185,9.26,10.0
2024-03-15,9.295,9.31,9.295,9.295,322.0
2024-03-18,9.335,9.335,9.25,9.25,10726.0
2024-03-19,9.345,9.365,9.33,9.365,6359.0
2024-03-20,9.365,9.365,9.365,9.365,0.0
2024-03-21,9.345,9.345,9.31,9.31,7.0
2024-03-22,9.415,9.48,9.31,9.31,5800.0
2024-03-25,9.49,9.515,9.415,9.415,41720.0
2024-03-26,9.465,9.48,9.445,9.445,19628.0
2024-03-27,9.465,9.465,9.465,9.465,5.0
2024-03-28,9.47,9.485,9.445,9.445,6803.0
2024-04-02,9.46,9.535,9.46,9.5,202.0
2024-04-03,9.45,9.64,9.45,9.495,20596.0
2024-04-04,9.495,9.495,9.4,9.41,243.0
2024-04-05,9.52,9.52,9.36,9.36,101.0
2024-04-08,9.385,9.415,9.385,9.415,759.0
2024-04-09,9.39,9.39,9.385,9.385,908.0
2024-04-10,9.39,9.39,9.35,9.35,1262.0
2024-04-11,9.35,9.35,9.35,9.35,0.0
2024-04-12,9.5,9.5,9.5,9.5,8.0
2024-04-15,9.475,9.5,9.475,9.5,1830.0
2024-04-16,9.53,9.545,9.5,9.5,1104.0
2024-04-17,9.52,9.57,9.52,9.52,2271.0
2024-04-18,9.47,9.47,9.46,9.46,5.0
2024-04-19,9.46,9.46,9.41,9.41,1502.0
2024-04-22,9.41,9.41,9.375,9.41,12942.0
2024-04-23,9.415,9.415,9.39,9.41,36703.0
2024-04-24,9.445,9.445,9.385,9.445,802.0
2024-04-26,9.475,9.475,9.34,9.34,751.0
2024-04-29,9.45,9.45,9.315,9.315,2253.0
2024-04-30,9.405,9.405,9.405,9.405,2539.0
2024-05-01,9.405,9.405,9.405,9.405,0.0
2024-05-02,9.44,9.44,9.365,9.365,486.0
2024-05-03,9.375,9.38,9.345,9.345,404.0
2024-05-06,9.355,9.355,9.315,9.315,16374.0
2024-05-07,9.33,9.34,9.305,9.34,174.0
2024-05-08,9.34,9.39,9.34,9.375,3045.0
2024-05-09,9.4,9.405,9.39,9.39,12.0
2024-05-10,9.39,9.39,9.355,9.355,9187.0
2024-05-13,9.34,9.39,9.34,9.39,52.0
2024-05-14,9.375,9.38,9.365,9.365,1096.0
2024-05-15,9.39,9.39,9.315,9.315,2751.0
2024-05-16,9.235,9.28,9.235,9.27,911.0
2024-05-17,9.29,9.295,9.27,9.27,117.0
2024-05-20,9.295,9.295,9.27,9.28,6382.0
2024-05-21,9.295,9.295,9.28,9.29,2371.0
2024-05-22,9.29,9.295,9.29,9.295,2841.0
2024-05-23,9.305,9.38,9.305,9.365,8600.0
2024-05-24,9.365,9.365,9.345,9.345,7032.0
2024-05-27,9.38,9.39,9.32,9.32,1859.0
2024-05-28,9.305,9.315,9.295,9.295,1471.0
2024-05-29,9.295,9.315,9.295,9.315,467.0
2024-05-30,9.28,9.46,9.28,9.305,9.0
2024-05-31,9.26,9.26,9.26,9.26,1.0
2024-06-03,9.26,9.425,9.26,9.32,48292.0
2024-06-04,9.26,9.285,9.26,9.285,2859.0
2024-06-05,9.31,9.31,9.275,9.275,1107.0
2024-06-06,9.335,9.345,9.275,9.275,560.0
2024-06-07,9.345,9.345,9.3,9.3,2894.0
2024-06-11,9.32,9.46,9.32,9.32,272.0
2024-06-12,9.45,9.46,9.45,9.46,916.0
2024-06-13,9.425,9.425,9.4,9.4,10.0
2024-06-14,9.605,9.64,9.46,9.46,380.0
2024-06-17,9.43,9.465,9.43,9.465,13941.0
2024-06-18,9.475,9.485,9.45,9.45,1107.0
2024-06-19,9.335,9.38,9.335,9.335,16508.0
2024-06-20,9.335,9.335,9.335,9.335,87.0
2024-06-21,9.44,9.44,9.415,9.415,1021.0
2024-06-24,9.46,9.46,9.45,9.45,1205.0
2024-06-25,9.46,9.46,9.4,9.4,1868.0
2024-06-26,9.43,9.43,9.415,9.415,7370.0
2024-06-27,9.45,9.45,9.4,9.4,5624.0
2024-06-28,9.525,9.605,9.49,9.49,135.0
2024-07-01,9.49,9.58,9.42,9.485,1976.0
2024-07-02,9.475,9.49,9.475,9.49,929.0
2024-07-03,9.65,9.65,9.44,9.44,1800.0
2024-07-04,9.44,9.44,9.415,9.415,307.0
2024-07-05,9.415,9.415,9.38,9.38,98.0
2024-07-08,9.405,9.405,9.38,9.38,2.0
2024-07-09,9.405,9.44,9.405,9.44,11023.0
2024-07-10,9.42,9.43,9.42,9.43,1395.0
2024-07-11,9.405,9.405,9.395,9.405,160.0
2024-07-12,9.37,9.405,9.24,9.37,1977.0
2024-07-15,9.405,9.405,9.38,9.385,490.0
2024-07-16,9.38,9.545,9.38,9.465,5245.0
2024-07-17,9.455,9.455,9.43,9.45,4107.0
2024-07-18,9.535,9.535,9.42,9.42,8605.0
2024-07-19,9.52,9.52,9.52,9.52,185.0
2024-07-22,9.52,9.535,9.5,9.5,1382.0
2024-07-23,9.385,9.615,9.385,9.58,3149.0
2024-07-24,9.615,9.64,9.58,9.605,687.0
2024-07-25,9.71,9.71,9.565,9.6,4684.0
2024-07-26,9.6,9.6,9.535,9.6,7256.0
2024-07-29,9.635,9.635,9.6,9.6,1194.0
2024-07-30,9.635,9.635,9.6,9.6,3854.0
2024-07-31,9.615,9.64,9.615,9.64,921.0
2024-08-01,9.675,9.735,9.675,9.73,4503.0
2024-08-02,9.675,9.675,9.615,9.615,6498.0
2024-08-05,9.595,9.63,9.42,9.525,6929.0
2024-08-06,9.35,9.675,9.34,9.41,6576.0
2024-08-07,9.435,9.435,9.315,9.35,13921.0
2024-08-08,9.25,9.27,9.2,9.235,1713.0
2024-08-09,9.395,9.4,9.395,9.4,401.0
2024-08-12,9.465,9.47,9.42,9.465,6251.0
2024-08-13,9.465,9.47,9.465,9.465,5470.0
2024-08-14,9.49,9.525,9.49,9.525,6.0
2024-08-15,9.595,9.62,9.58,9.58,2283.0
2024-08-16,9.7,9.73,9.7,9.73,5190.0
2024-08-19,9.64,9.64,9.615,9.615,2012.0
2024-08-20,9.66,9.685,9.615,9.66,4793.0
2024-08-21,9.575,9.615,9.57,9.57,8812.0
2024-08-22,9.63,9.65,9.63,9.64,9020.0
2024-08-23,9.64,9.64,9.64,9.64,0.0
2024-08-26,9.56,9.58,9.545,9.545,4472.0
2024-08-27,9.525,9.56,9.525,9.535,2363.0
2024-08-28,9.57,9.57,9.515,9.535,574.0
2024-08-29,9.55,9.55,9.445,9.445,4421.0
2024-08-30,9.575,9.585,9.54,9.54,789.0
2024-09-02,9.625,9.645,9.54,9.54,147.0
2024-09-03,9.565,9.67,9.555,9.645,9832.0
2024-09-04,9.555,9.645,9.555,9.565,2571.0
2024-09-05,9.585,9.61,9.585,9.61,5.0
2024-09-06,9.565,9.585,9.555,9.565,142.0
2024-09-09,9.545,9.575,9.545,9.565,160.0
2024-09-10,9.69,9.7,9.635,9.635,197.0
2024-09-11,9.695,9.705,9.68,9.68,45.0
2024-09-12,9.74,9.75,9.705,9.705,15621.0
2024-09-13,9.715,9.715,9.68,9.7,2803.0
2024-09-16,9.735,9.875,9.725,9.725,1094.0
2024-09-17,9.735,9.735,9.7,9.725,13.0
2024-09-18,9.725,9.725,9.655,9.655,603.0
2024-09-19,9.67,9.69,9.61,9.61,9.0
2024-09-20,9.61,9.635,9.6,9.6,7202.0
2024-09-23,9.6,9.645,9.6,9.635,1019.0
2024-09-24,9.635,9.635,9.565,9.6,729.0
2024-09-25,9.54,9.555,9.53,9.53,6.0
2024-09-26,9.625,9.635,9.585,9.585,5396.0
2024-09-27,9.545,9.585,9.545,9.575,2429.0
2024-09-30,9.745,9.745,9.51,9.51,4843.0
2024-10-01,9.5,9.54,9.5,9.53,537.0
2024-10-02,9.62,9.625,9.5,9.5,2194.0
2024-10-03,9.59,9.6,9.5,9.5,21.0
2024-10-04,9.6,9.61,9.58,9.58,5938.0
2024-10-07,9.58,9.715,9.58,9.7,1288.0
2024-10-08,9.735,9.745,9.705,9.735,1270.0
2024-10-09,9.78,9.825,9.78,9.805,3010.0
2024-10-10,9.86,9.86,9.825,9.825,300.0
2024-10-11,9.825,9.825,9.795,9.805,6891.0
2024-10-14,9.805,9.805,9.805,9.805,0.0
2024-10-15,9.87,9.87,9.805,9.805,5.0
2024-10-16,9.915,9.92,9.905,9.905,1215.0
2024-10-17,9.985,9.985,9.93,9.965,5156.0
2024-10-18,10.0,10.42,9.895,9.915,5177.0
2024-10-21,10.0,10.0,9.92,9.92,1461.0
2024-10-22,10.055,10.055,9.94,9.94,1183.0
2024-10-23,9.95,9.95,9.895,9.93,54.0
2024-10-24,9.96,9.985,9.94,9.94,2657.0
2024-10-25,9.985,9.985,9.95,9.95,871.0
2024-10-28,10.09,10.09,9.95,9.95,45.0
2024-10-29,9.95,10.085,9.95,10.085,55.0
2024-10-30,10.155,10.155,10.12,10.12,1339.0
2024-10-31,10.17,10.17,10.04,10.04,94.0
2024-11-01,10.04,10.04,9.95,9.95,26.0
2024-11-04,9.99,9.99,9.96,9.96,2363.0
2024-11-05,9.99,9.995,9.98,9.98,1798.0
2024-11-06,9.98,10.215,9.98,10.175,2682.0
2024-11-07,10.25,10.25,10.125,10.16,1469.0
2024-11-08,10.16,10.16,10.095,10.095,1348.0
2024-11-11,10.26,10.26,10.24,10.24,549.0
2024-11-12,10.25,10.31,10.25,10.285,2507.0
2024-11-13,10.35,10.35,10.33,10.33,16.0
2024-11-14,10.39,10.435,10.39,10.39,1091.0
2024-11-15,10.435,10.475,10.41,10.435,2911.0
2024-11-18,10.48,10.5,10.42,10.43,12513.0
2024-11-19,10.365,10.365,10.34,10.34,88.0
2024-11-20,10.34,10.34,10.265,10.32,5245.0
2024-11-21,10.325,10.33,10.275,10.275,908.0
2024-11-22,10.275,10.365,10.275,10.355,1054.0
2024-11-25,10.355,10.365,10.34,10.365,1133.0
2024-11-26,10.365,10.465,10.365,10.375,2540.0
2024-11-27,10.42,10.49,10.42,10.43,1130.0
2024-11-28,10.435,10.445,10.39,10.435,2424.0
2024-11-29,10.1,10.41,10.1,10.4,1522.0
2024-12-02,10.445,10.445,10.39,10.435,4047.0
2024-12-03,10.48,10.48,10.47,10.47,2795.0
2024-12-04,10.515,10.58,10.47,10.51,500.0
2024-12-05,10.555,10.59,10.555,10.555,2152.0
2024-12-06,10.58,10.645,10.5,10.645,16998.0
2024-12-09,10.67,10.67,10.59,10.625,2203.0
2024-12-10,10.625,11.115,10.555,10.645,22740.0
2024-12-11,10.645,10.735,10.645,10.735,18042.0
2024-12-12,10.735,10.805,10.67,10.67,5289.0
2024-12-13,10.745,10.755,10.715,10.715,7010.0
2024-12-16,10.76,11.24,10.69,10.69,437.0
2024-12-17,10.715,10.755,10.7,10.755,4252.0
2024-12-18,10.8,10.8,10.735,10.745,10558.0
2024-12-19,11.315,11.325,10.905,10.915,2017.0
2024-12-20,10.96,10.96,10.88,10.88,1005.0
2024-12-23,11.04,11.04,10.845,11.035,52398.0
2024-12-24,11.16,11.18,11.125,11.125,9437.0
2024-12-27,11.26,11.28,11.195,11.205,18088.0
2024-12-30,11.17,11.185,11.15,11.16,16719.0
2024-12-31,11.245,11.245,11.045,11.135,3670.0
2025-01-02,11.155,11.18,11.11,11.13,4293.0
2025-01-03,11.175,11.175,11.12,11.12,3129.0
2025-01-06,11.19,11.22,11.135,11.19,2893.0
2025-01-07,11.22,11.22,11.12,11.12,6683.0
2025-01-08,11.375,11.375,11.1,11.13,7556.0
2025-01-09,11.175,11.175,11.1,11.11,1856.0
2025-01-10,11.2,11.235,11.155,11.155,107.0
2025-01-13,11.2,11.21,11.155,11.175,120.0
2025-01-14,11.23,11.23,11.175,11.175,4996.0
2025-01-15,11.18,11.22,11.145,11.145,7044.0
2025-01-16,11.155,11.28,11.145,11.235,5906.0
2025-01-17,11.31,11.455,11.31,11.33,11.0
2025-01-20,11.375,11.465,11.235,11.355,9932.0
2025-01-21,11.28,11.31,11.265,11.28,863.0
2025-01-22,11.31,11.31,11.28,11.31,3034.0
2025-01-23,11.31,11.31,11.235,11.235,7261.0
2025-01-24,11.28,11.28,11.18,11.18,5311.0
2025-01-28,11.155,11.255,11.0,11.245,28326.0
2025-01-29,11.4,11.4,11.275,11.3,4529.0
2025-01-30,11.29,11.335,11.28,11.31,1351.0
2025-01-31,11.44,11.44,11.345,11.345,1213.0
2025-02-03,11.345,11.4,11.345,11.395,415.0
2025-02-04,11.44,11.44,11.3,11.32,10438.0
2025-02-05,11.275,11.275,11.2,11.2,17.0
2025-02-06,11.255,11.285,11.255,11.265,2467.0
2025-02-07,11.22,11.275,11.22,11.275,152.0
2025-02-10,11.275,11.29,11.275,11.275,262.0
2025-02-11,11.285,11.33,11.285,11.285,25.0
2025-02-12,11.31,11.31,11.255,11.255,5038.0
2025-02-13,11.3,11.31,11.275,11.285,402.0
2025-02-14,11.235,11.275,11.235,11.235,2111.0
2025-02-17,11.245,11.245,11.19,11.19,4960.0
2025-02-18,11.2,11.2,11.18,11.18,7425.0
2025-02-19,11.2,11.245,11.19,11.22,5541.0
2025-02-20,11.255,11.255,11.19,11.19,605.0
2025-02-21,11.235,11.235,11.145,11.155,1379.0
2025-02-24,11.11,11.11,10.99,11.035,11058.0
2025-02-25,11.09,11.09,11.065,11.07,1686.0
2025-02-26,11.08,11.08,11.01,11.08,3172.0
2025-02-27,11.125,11.135,11.07,11.11,1700.0
2025-02-28,11.085,11.13,11.085,11.13,2505.0
2025-03-03,11.22,11.275,11.215,11.27,1887.0
2025-03-04,11.12,11.165,11.12,11.165,2455.0
2025-03-05,10.955,11.01,10.945,11.01,11809.0
2025-03-06,10.91,10.91,10.85,10.88,35603.0
2025-03-07,10.76,10.815,10.73,10.815,8388.0
2025-03-10,10.825,11.035,10.73,10.79,7598.0
2025-03-11,10.585,10.61,10.505,10.595,6935.0
2025-03-12,10.485,10.5,10.465,10.5,6617.0
2025-03-13,10.475,10.485,10.42,10.42,229.0
2025-03-14,10.4,10.465,10.4,10.435,4052.0
2025-03-17,10.485,10.485,10.465,10.485,4932.0
2025-03-18,10.52,10.52,10.49,10.49,1417.0
2025-03-19,10.49,10.49,10.44,10.465,4373.0
2025-03-20,10.595,10.63,10.595,10.63,1761.0
2025-03-21,10.63,10.65,10.605,10.62,302.0
2025-03-24,10.675,10.685,10.67,10.675,3210.0
2025-03-25,10.725,10.73,10.695,10.695,2944.0
2025-03-26,10.725,10.725,10.64,10.64,2895.0
2025-03-27,10.685,10.685,10.65,10.65,2960.0
2025-03-28,10.66,10.67,10.62,10.67,513.0
2025-03-31,10.755,10.755,10.495,10.495,3301.0
2025-04-01,10.645,10.645,10.605,10.605,548.0
2025-04-02,10.65,10.65,10.56,10.585,1041.0
2025-04-03,10.595,10.615,10.475,10.475,8111.0
2025-04-04,10.465,10.465,10.055,10.205,4439.0
2025-04-07,10.205,10.205,9.61,9.805,10710.0
2025-04-08,10.315,10.43,10.29,10.43,620.0
2025-04-09,10.235,10.235,9.87,9.905,11643.0
2025-04-10,10.43,10.66,10.43,10.57,7277.0
2025-04-11,10.57,10.57,10.13,10.29,1865.0
2025-04-14,10.29,10.38,10.29,10.38,1647.0
2025-04-15,10.38,10.38,10.24,10.24,1150.0
2025-04-16,10.26,10.26,10.095,10.095,19407.0
2025-04-17,10.095,10.12,10.02,10.11,14575.0
2025-04-22,10.15,10.15,9.85,9.86,22345.0
2025-04-23,10.0,10.105,10.0,10.04,6431.0
2025-04-24,10.15,10.16,10.13,10.14,3092.0
2025-04-28,10.195,10.215,10.155,10.155,14585.0
2025-04-29,10.16,10.195,10.14,10.185,6845.0
2025-04-30,10.235,10.235,10.15,10.17,9983.0
2025-05-01,10.525,10.525,10.215,10.225,1860.0
2025-05-02,10.225,10.225,10.16,10.16,5948.0
2025-05-05,10.14,10.175,10.105,10.13,5058.0
2025-05-06,10.175,10.175,10.13,10.13,5458.0
2025-05-07,10.13,10.13,10.075,10.13,5548.0
2025-05-08,10.205,10.205,10.17,10.17,2323.0
2025-05-09,10.27,10.3,10.235,10.235,3376.0
2025-05-12,10.195,10.235,10.195,10.205,2322.0
2025-05-13,10.61,10.61,10.28,10.3,2615.0
2025-05-14,10.335,10.335,10.175,10.175,13195.0
2025-05-15,10.26,10.29,10.225,10.29,4523.0
2025-05-16,10.28,10.31,10.235,10.255,1894.0
2025-05-19,10.255,10.27,10.235,10.27,2925.0
2025-05-20,10.27,10.27,10.225,10.225,4114.0
2025-05-21,10.225,10.235,10.185,10.185,13605.0
2025-05-22,10.17,10.41,10.12,10.12,7373.0
2025-05-23,10.32,10.32,10.14,10.17,6987.0
2025-05-26,10.17,10.17,10.01,10.01,8473.0
2025-05-27,10.01,10.13,10.01,10.13,5262.0
2025-05-28,10.245,10.26,10.215,10.235,1934.0
2025-05-29,10.29,10.355,10.29,10.31,1630.0
2025-05-30,10.24,10.275,10.22,10.26,21957.0
2025-06-02,10.275,10.275,10.175,10.18,3649.0
2025-06-03,10.2,10.25,10.19,10.21,1546.0
2025-06-04,10.24,10.285,10.24,10.285,2105.0
2025-06-05,10.25,10.305,10.19,10.2,5208.0
2025-06-06,10.2,10.22,10.18,10.2,3810.0
2025-06-10,10.23,10.275,10.22,10.22,8915.0
2025-06-11,10.23,10.285,10.22,10.26,1287.0
2025-06-12,10.25,10.305,10.25,10.295,13899.0
2025-06-13,10.315,10.315,10.25,10.275,3582.0
2025-06-16,10.335,10.335,10.24,10.24,7274.0
2025-06-17,10.335,10.335,10.23,10.24,1086.0
2025-06-18,10.26,10.305,10.26,10.285,640.0
2025-06-19,10.41,10.41,10.26,10.305,2239.0
2025-06-20,10.285,10.305,10.275,10.275,906.0
2025-06-23,10.24,10.4,10.24,10.37,7211.0
2025-06-24,10.39,10.39,10.325,10.325,4827.0
2025-06-25,10.345,10.355,10.325,10.355,11668.0
2025-06-26,10.37,10.37,10.27,10.305,5204.0
2025-06-27,10.295,10.305,10.25,10.27,10459.0
2025-06-30,10.47,10.49,10.325,10.325,51474.0
2025-07-01,10.325,10.625,10.285,10.295,21166.0
2025-07-02,10.305,10.315,10.245,10.245,8324.0
2025-07-03,10.245,10.295,10.245,10.295,67.0
2025-07-04,10.295,10.305,10.295,10.295,2533.0
2025-07-07,10.245,10.45,10.245,10.45,3542.0
2025-07-08,10.47,10.47,10.335,10.335,3992.0
2025-07-09,10.36,10.39,10.335,10.335,11433.0
2025-07-10,10.37,10.37,10.35,10.35,1509.0
2025-07-11,10.315,10.37,10.295,10.295,3697.0
2025-07-14,10.315,10.335,10.285,10.315,5396.0
2025-07-15,10.315,10.38,10.295,10.37,8304.0
2025-07-16,10.41,10.41,10.39,10.4,3286.0
2025-07-17,10.42,10.48,10.41,10.46,1532.0
2025-07-18,10.46,10.46,10.43,10.45,17163.0
2025-07-21,10.635,10.65,10.36,10.42,13269.0
2025-07-22,10.4,10.42,10.36,10.37,8998.0
2025-07-23,10.42,10.42,10.315,10.315,36634.0
2025-07-24,10.335,10.335,10.245,10.265,5320.0
2025-07-25,10.275,10.345,10.275,10.345,1654.0
2025-07-28,10.39,10.39,10.35,10.37,2901.0
2025-07-29,10.38,10.46,10.38,10.43,8190.0
2025-07-30,10.43,10.46,10.43,10.43,2681.0
2025-07-31,10.7,10.7,10.585,10.615,20785.0
2025-08-01,10.595,10.67,10.595,10.635,3998.0
2025-08-04,10.605,10.605,10.42,10.46,9978.0
2025-08-05,10.505,10.585,10.495,10.585,7230.0
2025-08-06,10.71,10.71,10.485,10.485,6123.0
2025-08-07,10.485,10.495,10.46,10.46,8008.0
2025-08-08,10.475,10.485,10.465,10.465,8393.0
2025-08-11,10.495,10.505,10.475,10.495,37969.0
2025-08-12,10.515,10.525,10.495,10.515,6531.0
2025-08-13,10.475,10.515,10.465,10.505,6598.0
2025-08-14,10.525,10.525,10.45,10.465,7496.0
2025-08-15,10.575,10.575,10.545,10.565,5007.0
2025-08-18,10.585,10.585,10.495,10.505,3266.0
2025-08-19,10.525,10.545,10.505,10.535,4428.0
2025-08-20,10.465,10.565,10.45,10.545,6396.0
2025-08-21,10.545,10.595,10.525,10.595,10260.0
2025-08-22,10.635,10.635,10.555,10.555,5234.0
2025-08-25,10.555,10.575,10.535,10.535,9692.0
2025-08-26,10.555,10.555,10.505,10.545,4637.0
2025-08-27,10.505,10.565,10.505,10.565,3088.0
2025-08-28,10.565,10.565,10.505,10.515,4726.0
2025-08-29,10.595,10.595,10.5,10.5,2665.0
2025-09-01,10.54,10.625,10.46,10.48,17925.0
2025-09-02,10.48,10.49,10.46,10.46,10904.0
2025-09-03,10.5,10.5,10.46,10.49,4155.0
2025-09-04,10.49,10.51,10.46,10.51,6223.0
2025-09-05,10.55,10.56,10.52,10.52,2222.0
2025-09-08,10.51,10.51,10.48,10.48,5096.0
2025-09-09,10.52,10.52,10.42,10.44,12258.0
2025-09-10,10.48,10.48,10.44,10.44,823.0
2025-09-11,10.48,10.48,10.43,10.43,2535.0
2025-09-12,10.48,10.48,10.38,10.39,1468.0
2025-09-15,10.38,10.41,10.38,10.39,5790.0
2025-09-16,10.4,10.4,10.37,10.4,1573.0
2025-09-17,10.755,10.755,10.335,10.38,6368.0
2025-09-18,10.43,10.44,10.4,10.43,2733.0
2025-09-19,10.48,10.5,10.46,10.47,3216.0
2025-09-22,10.51,10.57,10.51,10.56,5060.0
2025-09-23,10.595,10.595,10.52,10.54,3311.0
2025-09-24,10.58,10.58,10.45,10.45,4171.0
2025-09-25,10.5,10.52,10.46,10.5,27505.0
2025-09-26,10.605,10.605,10.54,10.56,3272.0
2025-09-29,10.6,10.6,10.54,10.54,2496.0
2025-09-30,10.645,10.645,10.525,10.525,1103.0
2025-10-01,10.565,10.565,10.495,10.525,1780.0
2025-10-02,10.565,10.565,10.515,10.53,1732.0
2025-10-03,10.545,10.585,10.535,10.575,6910.0
2025-10-06,10.495,10.605,10.495,10.565,1215.0
2025-10-07,10.565,10.565,10.535,10.555,1451.0
2025-10-08,10.645,10.645,10.595,10.615,26139.0
2025-10-09,10.615,10.625,10.575,10.575,1082.0
2025-10-10,10.685,10.685,10.645,10.665,5042.0
2025-10-13,10.665,10.665,10.635,10.635,10520.0
2025-10-14,10.675,10.72,10.645,10.7,51084.0
2025-10-15,10.645,10.74,10.645,10.72,6814.0
2025-10-16,10.83,10.83,10.72,10.77,233.0
2025-10-17,10.79,10.79,10.73,10.76,2862.0
2025-10-20,10.8,10.84,10.8,10.83,2699.0
2025-10-21,10.88,10.9,10.85,10.85,28815.0
2025-10-22,10.85,10.92,10.84,10.9,1558.0
2025-10-23,10.93,10.93,10.87,10.89,7160.0
2025-10-24,10.89,10.89,10.85,10.88,10210.0
2025-10-27,10.89,10.91,10.87,10.91,6424.0
2025-10-28,10.84,10.88,10.83,10.84,3043.0
2025-10-29,10.85,10.88,10.79,10.81,8085.0
2025-10-30,10.79,10.85,10.76,10.76,1163.0
2025-10-31,10.83,10.92,10.83,10.86,5216.0
2025-11-03,10.87,10.9,10.86,10.89,6425.0
2025-11-04,10.89,10.92,10.89,10.89,7.0
2025-11-05,10.93,10.99,10.93,10.93,5472.0
2025-11-06,10.97,10.98,10.91,10.94,16070.0
2025-11-07,10.94,10.96,10.92,10.93,2614.0
2025-11-10,10.97,10.97,10.9,10.93,292.0
2025-11-11,10.92,10.95,10.92,10.95,3037.0
2025-11-12,10.95,10.97,10.93,10.97,6072.0
2025-11-13,10.92,10.93,10.83,10.89,10821.0
2025-11-14,10.93,10.93,10.87,10.87,7728.0
2025-11-17,10.89,10.97,10.89,10.96,1572.0
2025-11-18,10.96,10.97,10.95,10.97,972.0
2025-11-19,10.97,10.97,10.88,10.96,4588.0
2025-11-20,10.98,11.12,10.98,11.12,5382.0
2025-11-21,11.12,11.12,10.96,11.05,5276.0
2025-11-24,11.05,11.14,11.05,11.12,9025.0
2025-11-25,11.12,11.235,11.05,11.15,4953.0
2025-11-26,11.505,11.505,11.09,11.09,6975.0