Date,Open,High,Low,Close,Volume
2023-11-22,7.52,7.53,7.515,7.515,31077.0
2023-11-23,7.565,7.575,7.56,7.575,14905.0
2023-11-24,7.61,7.61,7.58,7.58,1868.0
2023-11-27,7.565,7.565,7.56,7.56,911.0
2023-11-28,7.515,7.515,7.49,7.49,10848.0
2023-11-29,7.5,7.5,7.425,7.425,60602.0
2023-11-30,7.445,7.445,7.445,7.445,1104.0
2023-12-01,7.47,7.47,7.44,7.47,41206.0
2023-12-04,7.415,7.415,7.415,7.415,10000.0
2023-12-05,7.415,7.415,7.415,7.415,0.0
2023-12-06,7.505,7.505,7.415,7.415,1987.0
2023-12-07,7.5,7.515,7.415,7.415,296.0
2023-12-08,7.415,7.415,7.415,7.415,0.0
2023-12-11,7.415,7.415,7.415,7.415,0.0
2023-12-12,7.595,7.595,7.595,7.595,10000.0
2023-12-13,7.655,7.655,7.645,7.645,30000.0
2023-12-14,7.645,7.645,7.615,7.645,4000.0
2023-12-15,7.645,7.645,7.645,7.645,0.0
2023-12-18,7.645,7.645,7.645,7.645,0.0
2023-12-19,7.645,7.645,7.645,7.645,0.0
2023-12-20,7.645,7.645,7.645,7.645,0.0
2023-12-21,7.645,7.645,7.645,7.645,0.0
2023-12-22,7.585,7.645,7.585,7.645,4875.0
2023-12-27,7.615,7.615,7.615,7.615,1.0
2023-12-28,7.58,7.6,7.58,7.6,5000.0
2023-12-29,7.61,7.61,7.61,7.61,10000.0
2024-01-02,7.625,7.625,7.625,7.625,5.0
2024-01-03,7.58,7.58,7.575,7.575,20000.0
2024-01-04,7.585,7.585,7.56,7.56,4.0
2024-01-05,7.545,7.545,7.545,7.545,7373.0
2024-01-08,7.545,7.545,7.545,7.545,0.0
2024-01-09,7.58,7.58,7.58,7.58,10000.0
2024-01-10,7.585,7.595,7.585,7.595,11234.0
2024-01-11,7.595,7.595,7.595,7.595,0.0
2024-01-12,7.595,7.595,7.595,7.595,0.0
2024-01-15,7.705,7.705,7.705,7.705,10000.0
2024-01-16,7.705,7.705,7.705,7.705,0.0
2024-01-17,7.78,7.795,7.78,7.79,8870.0
2024-01-18,7.775,7.775,7.775,7.775,10000.0
2024-01-19,7.845,7.845,7.845,7.845,10000.0
2024-01-22,7.845,7.845,7.845,7.845,0.0
2024-01-23,7.845,7.845,7.845,7.845,0.0
2024-01-24,7.96,7.96,7.96,7.96,4.0
2024-01-25,7.96,7.96,7.96,7.96,300.0
2024-01-29,8.0,8.0,8.0,8.0,20092.0
2024-01-30,8.045,8.06,8.045,8.055,24000.0
2024-01-31,8.07,8.07,8.07,8.07,10000.0
2024-02-01,8.075,8.09,8.075,8.09,22952.0
2024-02-02,8.09,8.09,8.09,8.09,0.0
2024-02-05,8.275,8.275,8.21,8.21,12016.0
2024-02-06,8.26,8.26,8.26,8.26,23350.0
2024-02-07,8.275,8.275,8.26,8.26,10003.0
2024-02-08,8.305,8.305,8.26,8.26,17.0
2024-02-09,8.26,8.26,8.26,8.26,0.0
2024-02-12,8.38,8.41,8.38,8.405,9913.0
2024-02-13,8.335,8.35,8.335,8.345,13302.0
2024-02-14,8.345,8.345,8.345,8.345,0.0
2024-02-15,8.38,8.395,8.38,8.395,1200.0
2024-02-16,8.38,8.395,8.38,8.395,1735.0
2024-02-19,8.395,8.395,8.3,8.33,29161.0
2024-02-20,8.305,8.305,8.305,8.305,3122.0
2024-02-21,8.305,8.305,8.305,8.305,0.0
2024-02-22,8.305,8.305,8.305,8.305,0.0
2024-02-23,8.41,8.41,8.41,8.41,1166.0
2024-02-26,8.415,8.415,8.415,8.415,1301.0
2024-02-27,8.43,8.43,8.425,8.425,3283.0
2024-02-28,8.44,8.44,8.44,8.44,41.0
2024-02-29,8.44,8.445,8.44,8.445,5076.0
2024-03-01,8.47,8.475,8.47,8.47,6200.0
2024-03-04,8.49,8.49,8.485,8.485,3216.0
2024-03-05,8.52,8.545,8.52,8.545,43532.0
2024-03-06,8.505,8.505,8.455,8.47,23151.0
2024-03-07,8.43,8.43,8.395,8.395,9986.0
2024-03-08,8.5,8.5,8.395,8.395,463.0
2024-03-11,8.415,8.415,8.395,8.395,3000.0
2024-03-12,8.43,8.43,8.395,8.395,435.0
2024-03-13,8.52,8.52,8.395,8.395,1347.0
2024-03-14,8.395,8.395,8.395,8.395,0.0
2024-03-15,8.545,8.545,8.545,8.545,401.0
2024-03-18,8.49,8.49,8.49,8.49,2000.0
2024-03-19,8.49,8.49,8.49,8.49,50.0
2024-03-20,8.59,8.59,8.515,8.515,1680.0
2024-03-21,8.53,8.53,8.53,8.53,44.0
2024-03-22,8.58,8.625,8.58,8.625,4326.0
2024-03-25,8.58,8.58,8.58,8.58,15.0
2024-03-26,8.53,8.53,8.53,8.53,200.0
2024-03-27,8.535,8.565,8.535,8.535,4352.0
2024-03-28,8.565,8.58,8.565,8.58,21600.0
2024-04-02,8.595,8.595,8.575,8.575,9015.0
2024-04-03,8.53,8.56,8.52,8.52,22021.0
2024-04-04,8.43,8.44,8.425,8.44,3965.0
2024-04-05,8.33,8.33,8.255,8.3,44067.0
2024-04-08,8.39,8.39,8.36,8.375,5337.0
2024-04-09,8.375,8.375,8.375,8.375,0.0
2024-04-10,8.335,8.36,8.335,8.35,10095.0
2024-04-11,8.395,8.41,8.395,8.41,16571.0
2024-04-12,8.405,8.405,8.405,8.405,2204.0
2024-04-15,8.38,8.38,8.36,8.38,15459.0
2024-04-16,8.33,8.33,8.315,8.315,13874.0
2024-04-17,8.345,8.345,8.345,8.345,1.0
2024-04-18,8.27,8.275,8.27,8.27,56.0
2024-04-19,8.2,8.2,8.18,8.18,2724.0
2024-04-22,8.175,8.175,8.175,8.175,9175.0
2024-04-23,8.21,8.215,8.21,8.215,7755.0
2024-04-24,8.275,8.29,8.275,8.275,3129.0
2024-04-26,8.275,8.275,8.275,8.275,0.0
2024-04-29,8.27,8.27,8.23,8.23,5460.0
2024-04-30,8.21,8.245,8.21,8.23,8540.0
2024-05-01,8.215,8.215,8.21,8.21,33559.0
2024-05-02,8.18,8.21,8.18,8.21,2717.0
2024-05-03,8.105,8.21,8.105,8.21,6398.0
2024-05-06,8.145,8.145,8.135,8.135,3645.0
2024-05-07,8.165,8.175,8.165,8.175,29000.0
2024-05-08,8.3,8.3,8.255,8.3,46000.0
2024-05-09,8.26,8.275,8.26,8.275,4129.0
2024-05-10,8.285,8.285,8.275,8.275,266.0
2024-05-13,8.335,8.35,8.305,8.315,31864.0
2024-05-14,8.33,8.33,8.33,8.33,2670.0
2024-05-15,8.335,8.335,8.305,8.305,4456.0
2024-05-16,8.36,8.38,8.305,8.38,5756.0
2024-05-17,8.365,8.365,8.36,8.36,1084.0
2024-05-20,8.35,8.36,8.35,8.35,2211.0
2024-05-21,8.365,8.375,8.365,8.365,3641.0
2024-05-22,8.365,8.365,8.365,8.365,22100.0
2024-05-23,8.43,8.43,8.425,8.43,13313.0
2024-05-24,8.405,8.43,8.405,8.43,3525.0
2024-05-27,8.415,8.415,8.415,8.415,8.0
2024-05-28,8.375,8.375,8.365,8.365,13.0
2024-05-29,8.3,8.315,8.275,8.29,56957.0
2024-05-30,8.225,8.225,8.225,8.225,240.0
2024-05-31,8.21,8.225,8.21,8.225,1351.0
2024-06-03,8.26,8.26,8.26,8.26,5570.0
2024-06-04,8.21,8.215,8.21,8.215,4359.0
2024-06-05,8.285,8.285,8.215,8.215,3579.0
2024-06-06,8.35,8.365,8.35,8.365,5800.0
2024-06-07,8.365,8.365,8.365,8.365,0.0
2024-06-11,8.43,8.43,8.415,8.415,4411.0
2024-06-12,8.425,8.425,8.415,8.415,11638.0
2024-06-13,8.46,8.46,8.46,8.46,2.0
2024-06-14,8.455,8.455,8.455,8.455,5.0
2024-06-17,8.43,8.445,8.425,8.445,25617.0
2024-06-18,8.5,8.5,8.445,8.445,392.0
2024-06-19,8.445,8.445,8.445,8.445,21928.0
2024-06-20,8.445,8.47,8.445,8.47,879.0
2024-06-21,8.47,8.485,8.47,8.47,6178.0
2024-06-24,8.485,8.485,8.47,8.47,21248.0
2024-06-25,8.455,8.455,8.455,8.455,3180.0
2024-06-26,8.455,8.475,8.445,8.445,2604.0
2024-06-27,8.47,8.47,8.395,8.415,29062.0
2024-06-28,8.38,8.465,8.38,8.455,1070.0
2024-07-01,8.465,8.465,8.375,8.38,7711.0
2024-07-02,8.315,8.325,8.29,8.325,8164.0
2024-07-03,8.325,8.325,8.305,8.305,4675.0
2024-07-04,8.3,8.3,8.285,8.3,6277.0
2024-07-05,8.3,8.3,8.3,8.3,0.0
2024-07-08,8.315,8.315,8.29,8.3,6904.0
2024-07-09,8.33,8.33,8.33,8.33,9816.0
2024-07-10,8.3,8.3,8.275,8.285,6893.0
2024-07-11,8.355,8.355,8.35,8.35,11499.0
2024-07-12,8.35,8.35,8.315,8.315,54200.0
2024-07-15,8.315,8.405,8.315,8.405,22528.0
2024-07-16,8.42,8.43,8.42,8.43,2805.0
2024-07-17,8.465,8.48,8.43,8.43,18569.0
2024-07-18,8.445,8.445,8.35,8.355,35670.0
2024-07-19,8.29,8.305,8.29,8.305,21584.0
2024-07-22,8.315,8.325,8.305,8.325,14235.0
2024-07-23,8.44,8.44,8.42,8.43,5475.0
2024-07-24,8.43,8.445,8.43,8.43,11270.0
2024-07-25,8.325,8.34,8.325,8.34,738.0
2024-07-26,8.375,8.375,8.26,8.26,747.0
2024-07-29,8.305,8.395,8.305,8.38,31801.0
2024-07-30,8.35,8.355,8.35,8.35,44669.0
2024-07-31,8.39,8.505,8.39,8.505,6761.0
2024-08-01,8.53,8.56,8.53,8.555,21531.0
2024-08-02,8.585,8.585,8.38,8.39,11069.0
2024-08-05,8.195,8.195,8.17,8.195,7004.0
2024-08-06,8.16,8.24,8.16,8.195,2090.0
2024-08-07,8.22,8.25,8.185,8.22,7378.0
2024-08-08,8.135,8.16,8.13,8.13,16790.0
2024-08-09,8.175,8.21,8.12,8.2,60250.0
2024-08-12,8.285,8.285,8.265,8.265,7166.0
2024-08-13,8.24,8.26,8.24,8.25,5249.0
2024-08-14,8.315,8.325,8.305,8.305,9282.0
2024-08-15,8.395,8.395,8.355,8.355,9104.0
2024-08-16,8.48,8.48,8.445,8.445,10855.0
2024-08-19,8.42,8.42,8.405,8.405,7763.0
2024-08-20,8.395,8.43,8.395,8.43,1636.0
2024-08-21,8.39,8.395,8.38,8.395,11589.0
2024-08-22,8.445,8.47,8.44,8.445,45721.0
2024-08-23,8.47,8.47,8.47,8.47,11700.0
2024-08-26,8.415,8.455,8.415,8.445,15512.0
2024-08-27,8.445,8.445,8.43,8.44,13046.0
2024-08-28,8.445,8.445,8.43,8.44,10831.0
2024-08-29,8.395,8.405,8.38,8.38,34742.0
2024-08-30,8.43,8.44,8.43,8.44,5133.0
2024-09-02,8.505,8.505,8.48,8.505,17218.0
2024-09-03,8.51,8.51,8.51,8.51,18924.0
2024-09-04,8.415,8.415,8.395,8.395,12282.0
2024-09-05,8.375,8.375,8.355,8.355,9917.0
2024-09-06,8.29,8.29,8.275,8.275,3542.0
2024-09-09,8.235,8.29,8.235,8.275,38954.0
2024-09-10,8.34,8.34,8.325,8.34,1304.0
2024-09-11,8.315,8.34,8.315,8.34,2443.0
2024-09-12,8.405,8.405,8.405,8.405,4.0
2024-09-13,8.415,8.415,8.405,8.405,32277.0
2024-09-16,8.43,8.44,8.43,8.44,1970.0
2024-09-17,8.415,8.415,8.395,8.395,91185.0
2024-09-18,8.405,8.415,8.395,8.415,33325.0
2024-09-19,8.395,8.405,8.39,8.39,49119.0
2024-09-20,8.445,8.445,8.39,8.39,553.0
2024-09-23,8.455,8.455,8.365,8.365,54321.0
2024-09-24,8.33,8.35,8.325,8.34,34440.0
2024-09-25,8.325,8.33,8.315,8.33,17987.0
2024-09-26,8.395,8.395,8.395,8.395,2427.0
2024-09-27,8.405,8.415,8.405,8.415,2288.0
2024-09-30,8.34,8.34,8.34,8.34,1954.0
2024-10-01,8.33,8.34,8.33,8.34,7348.0
2024-10-02,8.29,8.3,8.29,8.3,3.0
2024-10-03,8.305,8.305,8.305,8.305,9725.0
2024-10-04,8.3,8.305,8.3,8.3,3235.0
2024-10-07,8.395,8.395,8.3,8.3,370.0
2024-10-08,8.375,8.38,8.375,8.375,21389.0
2024-10-09,8.415,8.42,8.415,8.42,5814.0
2024-10-10,8.505,8.505,8.48,8.48,8221.0
2024-10-11,8.47,8.47,8.47,8.47,4509.0
2024-10-14,8.53,8.535,8.53,8.53,21762.0
2024-10-15,8.6,8.6,8.6,8.6,2250.0
2024-10-16,8.545,8.56,8.535,8.545,11201.0
2024-10-17,8.585,8.585,8.535,8.535,4190.0
2024-10-18,8.56,8.56,8.535,8.535,400.0
2024-10-21,8.575,8.585,8.575,8.585,4873.0
2024-10-22,8.61,8.62,8.57,8.57,3701.0
2024-10-23,8.545,8.575,8.545,8.575,29588.0
2024-10-24,8.575,8.575,8.535,8.535,19048.0
2024-10-25,8.585,8.585,8.535,8.535,261.0
2024-10-28,8.625,8.685,8.625,8.675,15658.0
2024-10-29,8.64,8.665,8.64,8.665,36829.0
2024-10-30,8.71,8.725,8.7,8.725,46321.0
2024-10-31,8.66,8.66,8.61,8.635,61012.0
2024-11-01,8.53,8.545,8.53,8.545,13426.0
2024-11-04,8.57,8.6,8.56,8.57,53413.0
2024-11-05,8.6,8.61,8.6,8.6,30964.0
2024-11-06,8.665,8.775,8.665,8.665,13570.0
2024-11-07,8.815,8.815,8.75,8.75,38107.0
2024-11-08,8.815,8.815,8.75,8.755,30782.0
2024-11-11,8.87,8.88,8.86,8.87,27090.0
2024-11-12,8.935,8.935,8.87,8.885,10909.0
2024-11-13,8.91,8.91,8.88,8.885,14943.0
2024-11-14,8.885,8.885,8.885,8.885,0.0
2024-11-15,8.93,8.935,8.905,8.905,11836.0
2024-11-18,8.805,8.905,8.805,8.905,1850.0
2024-11-19,8.75,8.905,8.75,8.905,8201.0
2024-11-20,8.71,8.715,8.7,8.715,63286.0
2024-11-21,8.69,8.7,8.69,8.69,13908.0
2024-11-22,8.775,8.79,8.74,8.78,23068.0
2024-11-25,8.845,8.87,8.82,8.87,5092.0
2024-11-26,8.885,8.885,8.885,8.885,970.0
2024-11-27,8.985,8.985,8.945,8.955,17248.0
2024-11-28,8.96,8.96,8.955,8.96,3179.0
2024-11-29,8.975,8.975,8.96,8.96,5869.0
2024-12-02,8.97,8.97,8.96,8.96,20450.0
2024-12-03,9.05,9.085,9.05,9.085,6528.0
2024-12-04,9.06,9.14,9.06,9.14,30582.0
2024-12-05,9.18,9.18,9.165,9.175,7201.0
2024-12-06,9.1,9.11,9.1,9.11,5141.0
2024-12-09,9.205,9.215,9.205,9.215,27043.0
2024-12-10,9.15,9.18,9.125,9.18,29120.0
2024-12-11,9.175,9.18,9.175,9.18,10347.0
2024-12-12,9.175,9.175,9.135,9.15,61001.0
2024-12-13,9.15,9.155,9.15,9.155,1515.0
2024-12-16,9.155,9.155,9.155,9.155,0.0
2024-12-17,9.085,9.085,9.085,9.085,949.0
2024-12-18,9.125,9.125,9.115,9.125,5732.0
2024-12-19,9.065,9.075,9.05,9.05,14862.0
2024-12-20,9.0,9.0,8.975,8.985,16224.0
2024-12-23,9.0,9.035,9.0,9.035,24500.0
2024-12-24,9.035,9.035,9.035,9.035,0.0
2024-12-27,9.14,9.14,9.035,9.035,53.0
2024-12-30,9.085,9.085,9.035,9.035,3.0
2024-12-31,9.035,9.035,9.035,9.035,0.0
2025-01-02,8.985,9.035,8.985,9.035,46.0
2025-01-03,8.945,8.945,8.93,8.93,2006.0
2025-01-06,8.995,8.995,8.96,8.995,28161.0
2025-01-07,9.025,9.025,8.66,8.66,91102.0
2025-01-08,8.96,8.985,8.945,8.945,18261.0
2025-01-09,8.98,8.995,8.98,8.985,121.0
2025-01-10,8.985,8.985,8.985,8.985,0.0
2025-01-13,8.985,8.985,8.91,8.935,8828.0
2025-01-14,8.945,8.945,8.92,8.92,20448.0
2025-01-15,8.96,8.96,8.93,8.93,32588.0
2025-01-16,9.035,9.035,9.035,9.035,3779.0
2025-01-17,9.06,9.135,9.06,9.11,9588.0
2025-01-20,9.175,9.175,9.135,9.15,4906.0
2025-01-21,9.115,9.115,9.09,9.09,25542.0
2025-01-22,9.2,9.205,9.155,9.155,15490.0
2025-01-23,9.22,9.22,9.205,9.205,23568.0
2025-01-24,9.205,9.205,9.205,9.205,0.0
2025-01-28,9.19,9.19,9.175,9.18,15873.0
2025-01-29,9.205,9.23,9.205,9.23,4044.0
2025-01-30,9.22,9.255,9.22,9.255,3535.0
2025-01-31,9.345,9.36,9.33,9.33,24932.0
2025-02-03,9.33,9.33,9.175,9.24,35393.0
2025-02-04,9.265,9.265,9.245,9.255,470.0
2025-02-05,9.31,9.31,9.2,9.23,33710.0
2025-02-06,9.255,9.305,9.24,9.305,69034.0
2025-02-07,9.265,9.265,9.23,9.23,4033.0
2025-02-10,9.205,9.205,9.205,9.205,1330.0
2025-02-11,9.205,9.205,9.18,9.18,2.0
2025-02-12,9.215,9.215,9.19,9.2,48070.0
2025-02-13,9.265,9.29,9.265,9.28,11416.0
2025-02-14,9.2,9.215,9.2,9.215,32727.0
2025-02-17,9.115,9.135,9.09,9.09,40500.0
2025-02-18,9.125,9.125,9.09,9.09,12542.0
2025-02-19,9.135,9.135,9.085,9.1,7511.0
2025-02-20,9.11,9.11,9.09,9.09,1885.0
2025-02-21,9.045,9.045,9.045,9.045,451.0
2025-02-24,9.025,9.025,9.025,9.025,900.0
2025-02-25,8.975,9.025,8.975,9.025,751.0
2025-02-26,9.02,9.075,9.02,9.075,22471.0
2025-02-27,9.065,9.1,9.06,9.1,158281.0
2025-02-28,9.035,9.085,9.035,9.085,89313.0
2025-03-03,9.18,9.18,9.175,9.175,8013.0
2025-03-04,9.075,9.125,9.075,9.115,15.0
2025-03-05,9.06,9.075,9.035,9.05,53577.0
2025-03-06,9.025,9.025,8.995,9.0,32158.0
2025-03-07,8.885,8.885,8.845,8.885,5077.0
2025-03-10,8.885,8.885,8.885,8.885,0.0
2025-03-11,8.75,8.805,8.74,8.79,18921.0
2025-03-12,8.595,8.635,8.585,8.615,2524.0
2025-03-13,8.56,8.56,8.52,8.52,8776.0
2025-03-14,8.505,8.505,8.495,8.495,4810.0
2025-03-17,8.51,8.51,8.51,8.51,1.0
2025-03-18,8.56,8.56,8.56,8.56,26002.0
2025-03-19,8.56,8.56,8.555,8.56,9214.0
2025-03-20,8.6,8.64,8.595,8.62,27300.0
2025-03-21,8.625,8.64,8.625,8.64,16622.0
2025-03-24,8.66,8.685,8.66,8.685,26600.0
2025-03-25,8.71,8.71,8.69,8.69,18349.0
2025-03-26,8.71,8.715,8.69,8.69,6000.0
2025-03-27,8.65,8.65,8.61,8.61,21218.0
2025-03-28,8.65,8.66,8.635,8.635,7832.0
2025-03-31,8.51,8.51,8.48,8.48,15203.0
2025-04-01,8.58,8.595,8.555,8.555,5963.0
2025-04-02,8.585,8.595,8.565,8.575,30243.0
2025-04-03,8.505,8.505,8.495,8.495,18000.0
2025-04-04,8.35,8.38,8.33,8.365,6382.0
2025-04-07,8.07,8.17,8.06,8.085,33628.0
2025-04-08,8.085,8.085,8.085,8.085,0.0
2025-04-09,8.175,8.175,8.07,8.085,24998.0
2025-04-10,8.595,8.595,8.51,8.51,22847.0
2025-04-11,8.29,8.38,8.225,8.38,3901.0
2025-04-14,8.38,8.405,8.35,8.405,19731.0
2025-04-15,8.32,8.33,8.305,8.305,17761.0
2025-04-16,8.265,8.285,8.265,8.275,26489.0
2025-04-17,8.17,8.17,8.155,8.17,1485.0
2025-04-22,8.17,8.17,8.03,8.03,3365.0
2025-04-23,8.25,8.25,8.235,8.235,1007.0
2025-04-24,8.315,8.325,8.305,8.325,3207.0
2025-04-28,8.42,8.44,8.42,8.44,6885.0
2025-04-29,8.445,8.47,8.445,8.455,7735.0
2025-04-30,8.51,8.51,8.47,8.47,18000.0
2025-05-01,8.47,8.47,8.47,8.47,0.0
2025-05-02,8.65,8.66,8.65,8.66,22490.0
2025-05-05,8.665,8.675,8.64,8.675,44719.0
2025-05-06,8.7,8.7,8.66,8.66,13.0
2025-05-07,8.62,8.625,8.62,8.625,11335.0
2025-05-08,8.69,8.71,8.625,8.625,50.0
2025-05-09,8.7,8.7,8.7,8.7,501.0
2025-05-12,8.74,8.775,8.74,8.755,8846.0
2025-05-13,8.93,8.935,8.865,8.865,13121.0
2025-05-14,8.855,8.87,8.83,8.87,4193.0
2025-05-15,8.87,8.905,8.845,8.865,13092.0
2025-05-16,8.97,9.035,8.97,8.985,22434.0
2025-05-19,9.02,9.025,9.0,9.01,12958.0
2025-05-20,9.035,9.06,9.025,9.05,9329.0
2025-05-21,9.065,9.065,9.01,9.01,21343.0
2025-05-22,8.935,8.935,8.905,8.92,4244.0
2025-05-23,8.93,8.93,8.905,8.93,10912.0
2025-05-26,8.93,8.93,8.93,8.93,0.0
2025-05-27,8.845,8.87,8.845,8.87,17254.0
2025-05-28,8.96,8.96,8.92,8.92,28354.0
2025-05-29,8.92,8.92,8.92,8.92,0.0
2025-05-30,8.935,8.945,8.895,8.945,8021.0
2025-06-02,8.92,8.945,8.885,8.945,1705.0
2025-06-03,8.895,8.91,8.885,8.885,10869.0
2025-06-04,8.885,8.885,8.885,8.885,0.0
2025-06-05,8.945,8.955,8.945,8.955,8184.0
2025-06-06,8.945,8.97,8.945,8.97,17030.0
2025-06-10,8.985,9.0,8.97,8.995,9716.0
2025-06-11,9.06,9.065,9.02,9.065,2139.0
2025-06-12,9.02,9.035,9.0,9.035,27238.0
2025-06-13,8.985,9.02,8.955,9.02,14290.0
2025-06-16,8.96,8.96,8.945,8.945,27326.0
2025-06-17,8.905,8.93,8.87,8.87,1479.0
2025-06-18,8.805,8.885,8.805,8.87,10841.0
2025-06-19,8.855,8.855,8.855,8.855,3.0
2025-06-20,8.755,8.79,8.75,8.79,4218.0
2025-06-23,8.845,8.845,8.845,8.845,10170.0
2025-06-24,8.895,8.92,8.87,8.88,37969.0
2025-06-25,8.955,8.955,8.955,8.955,1369.0
2025-06-26,8.885,8.91,8.88,8.885,23987.0
2025-06-27,8.895,8.92,8.895,8.92,14110.0
2025-06-30,8.985,8.995,8.955,8.975,29432.0
2025-07-01,8.95,8.99,8.93,8.93,14913.0
2025-07-02,9.1,9.12,9.08,9.08,3094.0
2025-07-03,9.11,9.12,9.1,9.11,5404.0
2025-07-04,9.12,9.18,9.12,9.18,511.0
2025-07-07,9.18,9.21,9.15,9.21,11510.0
2025-07-08,9.16,9.16,9.09,9.09,3097.0
2025-07-09,9.1,9.1,9.09,9.09,1938.0
2025-07-10,9.12,9.15,9.1,9.14,9637.0
2025-07-11,9.1,9.1,9.08,9.1,657.0
2025-07-14,9.1,9.1,8.99,8.99,4554.0
2025-07-15,9.05,9.06,9.04,9.05,5342.0
2025-07-16,9.04,9.04,9.01,9.03,20931.0
2025-07-17,9.02,9.07,8.97,9.07,12631.0
2025-07-18,9.09,9.12,9.09,9.11,16440.0
2025-07-21,9.12,9.12,9.12,9.12,5.0
2025-07-22,9.1,9.1,9.07,9.07,3471.0
2025-07-23,9.11,9.11,9.11,9.11,2253.0
2025-07-24,9.14,9.14,9.13,9.13,2742.0
2025-07-25,9.14,9.15,9.13,9.14,13546.0
2025-07-28,9.19,9.25,9.19,9.25,18841.0
2025-07-29,9.24,9.24,9.2,9.2,2746.0
2025-07-30,9.2,9.2,9.14,9.19,84364.0
2025-07-31,9.26,9.26,9.21,9.21,6458.0
2025-08-01,9.18,9.18,9.08,9.08,57592.0
2025-08-04,9.0,9.05,8.95,8.95,31415.0
2025-08-05,9.08,9.1,9.07,9.1,47276.0
2025-08-06,9.09,9.09,9.03,9.05,57906.0
2025-08-07,9.05,9.05,9.02,9.02,9278.0
2025-08-08,9.01,9.04,9.01,9.04,25894.0
2025-08-11,9.06,9.06,9.02,9.04,9955.0
2025-08-12,9.03,9.03,8.98,9.0,7347.0
2025-08-13,9.05,9.08,9.04,9.08,29900.0
2025-08-14,9.09,9.1,9.07,9.07,26984.0
2025-08-15,9.17,9.17,9.07,9.07,5505.0
2025-08-18,9.16,9.17,9.15,9.15,10808.0
2025-08-19,9.18,9.21,9.17,9.2,12121.0
2025-08-20,9.27,9.29,9.25,9.27,8111.0
2025-08-21,9.31,9.31,9.3,9.3,8214.0
2025-08-22,9.3,9.3,9.23,9.26,28186.0
2025-08-25,9.33,9.33,9.29,9.29,3203.0
2025-08-26,9.25,9.27,9.24,9.24,1618.0
2025-08-27,9.24,9.24,9.24,9.24,0.0
2025-08-28,9.22,9.27,9.19,9.27,21585.0
2025-08-29,9.24,9.24,9.2,9.23,17550.0
2025-09-01,9.19,9.19,9.11,9.12,5614.0
2025-09-02,9.14,9.16,9.12,9.12,688.0
2025-09-03,9.1,9.11,9.1,9.1,2550.0
2025-09-04,9.1,9.14,9.08,9.1,17166.0
2025-09-05,9.21,9.21,9.1,9.1,3253.0
2025-09-08,9.14,9.16,9.13,9.13,6072.0
2025-09-09,9.15,9.15,9.12,9.12,21726.0
2025-09-10,9.18,9.18,9.12,9.12,15687.0
2025-09-11,9.1,9.11,9.07,9.07,57116.0
2025-09-12,9.09,9.11,9.09,9.09,21871.0
2025-09-15,9.04,9.05,9.03,9.04,39298.0
2025-09-16,9.02,9.08,9.02,9.07,14945.0
2025-09-17,9.02,9.03,8.99,9.0,31899.0
2025-09-18,9.08,9.12,9.07,9.1,16447.0
2025-09-19,9.17,9.18,9.14,9.14,1100.0
2025-09-22,9.18,9.18,9.15,9.15,2107.0
2025-09-23,9.15,9.2,9.15,9.16,6191.0
2025-09-24,9.16,9.17,9.13,9.13,5078.0
2025-09-25,9.13,9.14,9.11,9.14,13376.0
2025-09-26,9.11,9.14,9.11,9.12,3707.0
2025-09-29,9.19,9.19,9.19,9.19,54.0
2025-09-30,9.19,9.19,9.19,9.19,0.0
2025-10-01,9.12,9.15,9.12,9.15,7517.0
2025-10-02,9.17,9.2,9.16,9.18,16242.0
2025-10-03,9.25,9.27,9.25,9.25,26252.0
2025-10-06,9.28,9.3,9.27,9.27,1298.0
2025-10-07,9.31,9.31,9.3,9.31,607.0
2025-10-08,9.28,9.31,9.28,9.28,10387.0
2025-10-09,9.31,9.31,9.27,9.27,20915.0
2025-10-10,9.26,9.27,9.24,9.24,50421.0
2025-10-13,9.22,9.23,9.14,9.18,24052.0
2025-10-14,9.2,9.2,9.19,9.2,13226.0
2025-10-15,9.22,9.22,9.22,9.22,761.0
2025-10-16,9.22,9.28,9.22,9.28,7970.0
2025-10-17,9.24,9.28,9.24,9.28,1296.0
2025-10-20,9.24,9.25,9.24,9.25,11000.0
2025-10-21,9.34,9.35,9.33,9.35,4225.0
2025-10-22,9.41,9.41,9.38,9.38,44991.0
2025-10-23,9.4,9.4,9.35,9.38,8614.0
2025-10-24,9.42,9.42,9.42,9.42,394.0
2025-10-27,9.44,9.44,9.41,9.43,28753.0
2025-10-28,9.41,9.43,9.41,9.43,112.0
2025-10-29,9.37,9.42,9.32,9.32,88120.0
2025-10-30,9.33,9.33,9.17,9.17,1417.0
2025-10-31,9.23,9.28,9.23,9.28,20684.0
2025-11-03,9.26,9.27,9.25,9.25,5380.0
2025-11-04,9.26,9.28,9.23,9.23,85049.0
2025-11-05,9.27,9.3,9.25,9.26,31626.0
2025-11-06,9.27,9.3,9.27,9.29,6454.0
2025-11-07,9.26,9.29,9.23,9.29,1862.0
2025-11-10,9.24,9.24,9.22,9.24,6745.0
2025-11-11,9.26,9.28,9.24,9.25,22142.0
2025-11-12,9.1,9.41,9.1,9.38,4932.0
2025-11-13,9.38,9.38,9.38,9.38,0.0
2025-11-14,9.26,9.28,9.2,9.2,6819.0
2025-11-17,9.2,9.25,9.18,9.22,37721.0
2025-11-18,9.15,9.16,9.15,9.16,1091.0
2025-11-19,9.1,9.1,9.04,9.07,8695.0
2025-11-20,9.07,9.15,9.07,9.145,30511.0
2025-11-21,8.98,9.0,8.98,9.0,21701.0
2025-11-24,8.96,9.18,8.96,9.18,38239.0
2025-11-25,9.17,9.18,9.13,9.17,55921.0
2025-11-26,9.3,9.3,9.27,9.28,10701.0