Date,Open,High,Low,Close,Volume
2023-06-13,5.215,5.25,5.215,5.25,980526.0
2023-06-14,5.26,5.27,5.24,5.26,507316.0
2023-06-15,5.27,5.27,5.24,5.24,307394.0
2023-06-16,5.275,5.275,5.225,5.26,297500.0
2023-06-19,5.25,5.26,5.225,5.235,396964.0
2023-06-20,5.235,5.235,5.21,5.21,62730.0
2023-06-21,5.2,5.2,5.175,5.175,29961.0
2023-06-22,5.175,5.2,5.175,5.175,39240.0
2023-06-23,5.2,5.2,5.18,5.18,50676.0
2023-06-26,5.19,5.215,5.19,5.2,63789.0
2023-06-27,5.2,5.21,5.19,5.21,13819.0
2023-06-28,5.225,5.275,5.225,5.27,63683.0
2023-06-29,5.27,5.31,5.26,5.26,49893.0
2023-06-30,5.27,5.275,5.26,5.27,13040.0
2023-07-03,5.27,5.32,5.27,5.295,89604.0
2023-07-04,5.3,5.33,5.3,5.33,29377.0
2023-07-05,5.3,5.3,5.27,5.27,19500.0
2023-07-06,5.26,5.27,5.2,5.2,310681.0
2023-07-07,5.175,5.21,5.175,5.21,185730.0
2023-07-10,5.19,5.2,5.175,5.175,99954.0
2023-07-11,5.19,5.235,5.19,5.215,844002.0
2023-07-12,5.165,5.26,5.165,5.24,37991.0
2023-07-13,5.275,5.275,5.26,5.26,13986.0
2023-07-14,5.25,5.25,5.225,5.225,433979.0
2023-07-17,5.25,5.25,5.235,5.24,137721.0
2023-07-18,5.26,5.27,5.225,5.235,335980.0
2023-07-19,5.215,5.235,5.215,5.235,69052.0
2023-07-20,5.225,5.24,5.2,5.2,89058.0
2023-07-21,5.2,5.21,5.19,5.21,22878.0
2023-07-24,5.235,5.235,5.215,5.235,32560.0
2023-07-25,5.235,5.285,5.235,5.27,76559.0
2023-07-26,5.275,5.275,5.26,5.26,78721.0
2023-07-27,5.26,5.32,5.26,5.3,45772.0
2023-07-28,5.31,5.48,5.31,5.48,45441.0
2023-07-31,5.515,5.515,5.48,5.49,1754.0
2023-08-01,5.49,5.49,5.465,5.465,11308.0
2023-08-02,5.44,5.465,5.44,5.465,1164.0
2023-08-03,5.43,5.44,5.43,5.44,20562.0
2023-08-04,5.49,5.49,5.44,5.445,22599.0
2023-08-07,5.445,5.455,5.43,5.445,45490.0
2023-08-08,5.395,5.42,5.395,5.405,3512.0
2023-08-09,5.405,5.405,5.39,5.405,6944.0
2023-08-10,5.405,5.405,5.39,5.39,7412.0
2023-08-11,5.42,5.42,5.38,5.38,21460.0
2023-08-14,5.32,5.32,5.31,5.32,4685.0
2023-08-15,5.31,5.31,5.31,5.31,13486.0
2023-08-16,5.295,5.31,5.295,5.31,9406.0
2023-08-17,5.36,5.36,5.355,5.36,18384.0
2023-08-18,5.3,5.32,5.3,5.32,10704.0
2023-08-21,5.26,5.275,5.26,5.27,44163.0
2023-08-22,5.25,5.25,5.25,5.25,22736.0
2023-08-23,5.235,5.27,5.235,5.25,25418.0
2023-08-24,5.285,5.3,5.285,5.3,13665.0
2023-08-25,5.31,5.31,5.235,5.31,20524.0
2023-08-28,5.33,5.355,5.31,5.32,2552.0
2023-08-29,5.32,5.37,5.32,5.37,27660.0
2023-08-30,5.13,5.38,5.13,5.355,30655.0
2023-08-31,5.36,5.36,5.33,5.33,57226.0
2023-09-01,5.33,5.33,5.33,5.33,0.0
2023-09-04,5.39,5.455,5.39,5.455,14107.0
2023-09-05,5.465,5.475,5.445,5.475,14293.0
2023-09-06,5.465,5.465,5.445,5.455,18420.0
2023-09-07,5.43,5.455,5.43,5.455,18743.0
2023-09-08,5.33,5.33,5.33,5.33,3023.0
2023-09-11,5.335,5.335,5.33,5.335,6773.0
2023-09-12,5.345,5.345,5.335,5.335,24292.0
2023-09-13,5.37,5.37,5.36,5.36,7354.0
2023-09-14,5.335,5.36,5.335,5.36,3182.0
2023-09-15,5.355,5.37,5.355,5.36,2007.0
2023-09-18,5.33,5.36,5.33,5.36,1279.0
2023-09-19,5.36,5.36,5.36,5.36,0.0
2023-09-20,5.26,5.26,5.26,5.26,164.0
2023-09-21,5.225,5.225,5.225,5.225,6692.0
2023-09-22,5.225,5.225,5.225,5.225,0.0
2023-09-25,5.12,5.24,5.12,5.24,11514.0
2023-09-26,5.18,5.24,5.18,5.24,3145.0
2023-09-27,5.18,5.18,5.165,5.18,74842.0
2023-09-28,5.2,5.2,5.2,5.2,1621.0
2023-09-29,5.165,5.2,5.165,5.2,11925.0
2023-10-02,5.225,5.225,5.2,5.2,2023.0
2023-10-03,5.175,5.24,5.175,5.235,19911.0
2023-10-04,5.175,5.235,5.165,5.235,13997.0
2023-10-05,5.165,5.175,5.165,5.175,10883.0
2023-10-06,5.19,5.19,5.19,5.19,18290.0
2023-10-09,5.2,5.2,5.2,5.2,13383.0
2023-10-10,5.165,5.19,5.165,5.19,11400.0
2023-10-11,5.225,5.225,5.19,5.19,7160.0
2023-10-12,5.25,5.25,5.25,5.25,100378.0
2023-10-13,5.295,5.3,5.295,5.3,8940.0
2023-10-16,5.285,5.3,5.285,5.3,115.0
2023-10-17,5.235,5.235,5.215,5.215,8298.0
2023-10-18,5.215,5.215,5.215,5.215,6692.0
2023-10-19,5.19,5.2,5.19,5.2,6206.0
2023-10-20,5.2,5.2,5.2,5.2,0.0
2023-10-23,5.115,5.115,5.105,5.115,4336.0
2023-10-24,5.115,5.115,5.115,5.115,0.0
2023-10-25,5.115,5.15,5.115,5.15,8624.0
2023-10-26,5.12,5.12,5.09,5.105,81642.0
2023-10-27,5.065,5.07,5.045,5.045,68860.0
2023-10-30,5.09,5.095,5.08,5.095,22786.0
2023-10-31,5.105,5.105,5.095,5.095,4566.0
2023-11-01,5.07,5.07,5.07,5.07,3747.0
2023-11-02,5.055,5.065,5.055,5.055,5020.0
2023-11-03,5.13,5.13,5.13,5.13,7924.0
2023-11-06,5.13,5.13,5.13,5.13,0.0
2023-11-07,5.19,5.19,5.19,5.19,90.0
2023-11-08,5.235,5.235,5.21,5.21,2162.0
2023-11-09,5.225,5.225,5.2,5.2,6436.0
2023-11-10,5.19,5.19,5.175,5.175,57015.0
2023-11-13,5.235,5.235,5.225,5.235,46892.0
2023-11-14,5.235,5.235,5.235,5.235,0.0
2023-11-15,5.26,5.26,5.235,5.235,2.0
2023-11-16,5.295,5.3,5.295,5.3,5220.0
2023-11-17,5.21,5.21,5.2,5.21,14702.0
2023-11-20,5.18,5.18,5.18,5.18,12.0
2023-11-21,5.24,5.24,5.225,5.225,63573.0
2023-11-22,5.19,5.21,5.19,5.19,2718.0
2023-11-23,5.18,5.19,5.18,5.18,41654.0
2023-11-24,5.2,5.2,5.175,5.175,4478.0
2023-11-27,5.15,5.155,5.15,5.155,11845.0
2023-11-28,5.12,5.12,5.12,5.12,10625.0
2023-11-29,5.105,5.115,5.105,5.105,7677.0
2023-11-30,5.105,5.115,5.105,5.115,11289.0
2023-12-01,5.115,5.115,5.115,5.115,0.0
2023-12-04,5.115,5.115,5.115,5.115,0.0
2023-12-05,5.115,5.115,5.115,5.115,0.0
2023-12-06,5.055,5.115,5.055,5.115,5688.0
2023-12-07,5.115,5.115,5.115,5.115,0.0
2023-12-08,5.115,5.115,5.115,5.115,0.0
2023-12-11,5.115,5.115,5.115,5.115,0.0
2023-12-12,5.07,5.07,5.065,5.065,13919.0
2023-12-13,5.095,5.095,5.065,5.095,10949.0
2023-12-14,5.095,5.095,5.095,5.095,0.0
2023-12-15,5.115,5.115,5.095,5.115,3627.0
2023-12-18,5.065,5.115,5.065,5.115,1205.0
2023-12-19,5.01,5.01,5.01,5.01,15360.0
2023-12-20,5.035,5.035,5.035,5.035,12737.0
2023-12-21,4.96,4.985,4.96,4.96,19075.0
2023-12-22,4.985,5.005,4.985,5.005,3335.0
2023-12-27,5.005,5.005,5.005,5.005,0.0
2023-12-28,5.045,5.045,5.045,5.045,6211.0
2023-12-29,5.035,5.045,5.035,5.035,4095.0
2024-01-02,5.08,5.08,5.08,5.08,7361.0
2024-01-03,4.995,5.08,4.995,5.08,600.0
2024-01-04,5.08,5.08,5.08,5.08,0.0
2024-01-05,5.08,5.08,5.08,5.08,0.0
2024-01-08,5.08,5.08,5.08,5.08,0.0
2024-01-09,5.01,5.01,5.005,5.005,18724.0
2024-01-10,4.975,4.975,4.975,4.975,6264.0
2024-01-11,4.995,4.995,4.995,4.995,4015.0
2024-01-12,4.975,4.985,4.975,4.985,10239.0
2024-01-15,5.01,5.01,5.01,5.01,1700.0
2024-01-16,5.01,5.01,5.01,5.01,2677.0
2024-01-17,5.01,5.01,5.01,5.01,0.0
2024-01-18,4.925,4.925,4.915,4.925,3625.0
2024-01-19,4.925,4.925,4.925,4.925,0.0
2024-01-22,5.035,5.035,4.925,4.925,1205.0
2024-01-23,5.01,5.03,5.005,5.03,52653.0
2024-01-24,5.035,5.035,5.03,5.03,1226.0
2024-01-25,5.045,5.07,5.045,5.07,14652.0
2024-01-29,5.035,5.055,5.035,5.055,13518.0
2024-01-30,5.055,5.055,5.055,5.055,0.0
2024-01-31,5.055,5.055,5.055,5.055,0.0
2024-02-01,5.02,5.09,5.02,5.08,3590.0
2024-02-02,5.055,5.065,5.035,5.055,880.0
2024-02-05,5.07,5.07,5.045,5.065,18694.0
2024-02-06,5.115,5.175,5.115,5.175,13931.0
2024-02-07,5.215,5.215,5.18,5.215,5877.0
2024-02-08,5.2,5.215,5.2,5.2,7906.0
2024-02-09,5.21,5.21,5.21,5.21,22022.0
2024-02-12,5.21,5.215,5.21,5.215,16345.0
2024-02-13,5.24,5.25,5.24,5.25,10809.0
2024-02-14,5.225,5.24,5.225,5.24,1712.0
2024-02-15,5.26,5.26,5.24,5.25,8298.0
2024-02-16,5.27,5.31,5.27,5.31,11665.0
2024-02-19,5.26,5.26,5.26,5.26,1860.0
2024-02-20,5.295,5.295,5.295,5.295,155.0
2024-02-21,5.295,5.295,5.295,5.295,0.0
2024-02-22,5.295,5.295,5.295,5.295,669.0
2024-02-23,5.32,5.335,5.32,5.335,27834.0
2024-02-26,5.345,5.36,5.345,5.355,14722.0
2024-02-27,5.38,5.38,5.36,5.36,20494.0
2024-02-28,5.36,5.37,5.36,5.36,5132.0
2024-02-29,5.345,5.36,5.345,5.36,2008.0
2024-03-01,5.31,5.32,5.31,5.31,2777.0
2024-03-04,5.355,5.37,5.355,5.37,4156.0
2024-03-05,5.355,5.405,5.355,5.355,58.0
2024-03-06,5.355,5.355,5.355,5.355,0.0
2024-03-07,5.335,5.355,5.335,5.355,4691.0
2024-03-08,5.39,5.405,5.39,5.405,2228.0
2024-03-11,5.43,5.43,5.405,5.405,13719.0
2024-03-12,5.415,5.455,5.415,5.455,29736.0
2024-03-13,5.475,5.49,5.475,5.475,5309.0
2024-03-14,5.49,5.505,5.49,5.505,1367.0
2024-03-15,5.455,5.455,5.42,5.42,1868.0
2024-03-18,5.43,5.455,5.42,5.455,25552.0
2024-03-19,5.445,5.445,5.415,5.445,10625.0
2024-03-20,5.445,5.445,5.445,5.445,0.0
2024-03-21,5.475,5.475,5.455,5.455,168.0
2024-03-22,5.5,5.5,5.48,5.48,6120.0
2024-03-25,5.515,5.515,5.505,5.515,14990.0
2024-03-26,5.505,5.515,5.505,5.515,9037.0
2024-03-27,5.525,5.55,5.525,5.54,32665.0
2024-03-28,5.56,5.585,5.56,5.585,1431.0
2024-04-02,5.61,5.61,5.575,5.61,15616.0
2024-04-03,5.655,5.655,5.62,5.635,15783.0
2024-04-04,5.6,5.62,5.595,5.595,20140.0
2024-04-05,5.565,5.6,5.565,5.6,507.0
2024-04-08,5.625,5.625,5.595,5.6,3361.0
2024-04-09,5.625,5.625,5.6,5.6,4565.0
2024-04-10,5.61,5.61,5.595,5.61,108269.0
2024-04-11,5.55,5.55,5.55,5.55,31.0
2024-04-12,5.62,5.635,5.62,5.62,23384.0
2024-04-15,5.62,5.625,5.62,5.62,18465.0
2024-04-16,5.645,5.645,5.565,5.565,13422.0
2024-04-17,5.565,5.565,5.565,5.565,0.0
2024-04-18,5.55,5.61,5.55,5.61,9912.0
2024-04-19,5.49,5.5,5.49,5.5,8745.0
2024-04-22,5.5,5.5,5.5,5.5,0.0
2024-04-23,5.595,5.595,5.595,5.595,7361.0
2024-04-24,5.61,5.61,5.61,5.61,17.0
2024-04-26,5.61,5.61,5.61,5.61,0.0
2024-04-29,5.61,5.67,5.61,5.67,2899.0
2024-04-30,5.68,5.715,5.68,5.715,11906.0
2024-05-01,5.575,5.715,5.575,5.715,302.0
2024-05-02,5.715,5.715,5.715,5.715,0.0
2024-05-03,5.715,5.715,5.715,5.715,0.0
2024-05-06,5.6,5.6,5.6,5.6,2376.0
2024-05-07,5.6,5.6,5.6,5.6,0.0
2024-05-08,5.685,5.705,5.67,5.67,14662.0
2024-05-09,5.67,5.73,5.67,5.73,6024.0
2024-05-10,5.67,5.73,5.67,5.73,1727.0
2024-05-13,5.72,5.73,5.695,5.705,11655.0
2024-05-14,5.755,5.755,5.745,5.745,1653.0
2024-05-15,5.8,5.8,5.8,5.8,4965.0
2024-05-16,5.815,5.83,5.815,5.83,30317.0
2024-05-17,5.83,5.83,5.83,5.83,0.0
2024-05-20,5.84,5.84,5.815,5.83,1818.0
2024-05-21,5.83,5.83,5.83,5.83,0.0
2024-05-22,5.83,5.83,5.83,5.83,0.0
2024-05-23,5.83,5.83,5.805,5.83,10038.0
2024-05-24,5.825,5.825,5.8,5.8,2909.0
2024-05-27,5.8,5.84,5.8,5.83,7032.0
2024-05-28,5.84,5.84,5.83,5.84,851.0
2024-05-29,5.84,5.84,5.84,5.84,0.0
2024-05-30,5.73,5.73,5.72,5.73,4223.0
2024-05-31,5.715,5.73,5.705,5.73,222.0
2024-06-03,5.72,5.8,5.72,5.8,2933.0
2024-06-04,5.66,5.66,5.66,5.66,902.0
2024-06-05,5.645,5.66,5.645,5.66,3990.0
2024-06-06,5.755,5.77,5.755,5.755,4179.0
2024-06-07,5.78,5.78,5.745,5.745,22058.0
2024-06-11,5.77,5.8,5.77,5.8,12768.0
2024-06-12,5.8,5.83,5.79,5.83,14602.0
2024-06-13,5.86,5.865,5.85,5.85,16713.0
2024-06-14,5.875,5.9,5.875,5.9,5862.0
2024-06-17,5.9,5.935,5.9,5.9,3675.0
2024-06-18,5.9,5.9,5.9,5.9,0.0
2024-06-19,5.9,5.9,5.9,5.9,0.0
2024-06-20,5.96,5.985,5.96,5.985,10185.0
2024-06-21,5.935,5.96,5.89,5.91,21911.0
2024-06-24,5.97,5.97,5.91,5.92,6067.0
2024-06-25,5.91,5.92,5.91,5.92,24173.0
2024-06-26,5.95,5.95,5.95,5.95,1.0
2024-06-27,5.945,5.945,5.945,5.945,1874.0
2024-06-28,5.945,5.995,5.945,5.985,5090.0
2024-07-01,6.02,6.02,6.015,6.015,1124.0
2024-07-02,5.945,6.015,5.945,6.015,5394.0
2024-07-03,6.015,6.015,5.945,5.985,7447.0
2024-07-04,6.02,6.03,6.02,6.03,82051.0
2024-07-05,6.03,6.03,5.995,6.02,21355.0
2024-07-08,6.04,6.04,6.03,6.04,3441.0
2024-07-09,6.04,6.04,6.04,6.04,0.0
2024-07-10,6.055,6.055,6.015,6.04,24554.0
2024-07-11,6.075,6.09,6.075,6.09,10688.0
2024-07-12,6.09,6.09,6.09,6.09,0.0
2024-07-15,6.065,6.08,6.05,6.05,6882.0
2024-07-16,6.03,6.03,6.03,6.03,1146.0
2024-07-17,6.02,6.02,6.005,6.005,16740.0
2024-07-18,6.005,6.005,6.005,6.005,0.0
2024-07-19,5.91,5.91,5.875,5.875,1413.0
2024-07-22,5.875,5.875,5.83,5.855,661.0
2024-07-23,5.855,5.95,5.855,5.945,12171.0
2024-07-24,5.915,5.945,5.915,5.945,1127.0
2024-07-25,5.855,5.88,5.855,5.88,1818.0
2024-07-26,5.9,5.9,5.84,5.9,3168.0
2024-07-29,5.875,5.91,5.875,5.91,33105.0
2024-07-30,5.89,5.89,5.89,5.89,16.0
2024-07-31,5.89,6.005,5.89,5.995,15296.0
2024-08-01,6.005,6.02,6.005,6.005,16275.0
2024-08-02,5.865,6.005,5.865,6.005,5159.0
2024-08-05,5.715,5.715,5.51,5.595,2548.0
2024-08-06,5.655,5.71,5.655,5.71,62239.0
2024-08-07,5.61,5.71,5.61,5.69,30812.0
2024-08-08,5.665,5.665,5.645,5.665,2108.0
2024-08-09,5.71,5.745,5.71,5.745,4142.0
2024-08-12,5.75,5.78,5.475,5.75,10117.0
2024-08-13,5.785,5.805,5.785,5.805,5503.0
2024-08-14,5.78,5.78,5.745,5.78,7196.0
2024-08-15,5.75,5.785,5.75,5.75,35.0
2024-08-16,5.815,5.845,5.815,5.845,36111.0
2024-08-19,5.875,5.875,5.845,5.845,2.0
2024-08-20,5.83,5.845,5.82,5.845,10736.0
2024-08-21,5.76,5.785,5.76,5.785,5168.0
2024-08-22,5.815,5.815,5.815,5.815,8016.0
2024-08-23,5.815,5.815,5.815,5.815,75.0
2024-08-26,5.815,5.815,5.815,5.815,1.0
2024-08-27,5.75,5.78,5.75,5.78,1499.0
2024-08-28,5.725,5.75,5.725,5.745,21928.0
2024-08-29,5.75,5.75,5.745,5.75,31.0
2024-08-30,5.78,5.785,5.78,5.785,4706.0
2024-09-02,5.805,5.805,5.78,5.78,2.0
2024-09-03,5.78,5.785,5.78,5.785,8834.0
2024-09-04,5.785,5.785,5.785,5.785,0.0
2024-09-05,5.785,5.785,5.785,5.785,0.0
2024-09-06,5.725,5.725,5.725,5.725,2083.0
2024-09-09,5.69,5.71,5.675,5.71,66.0
2024-09-10,5.725,5.745,5.725,5.745,145.0
2024-09-11,5.745,5.745,5.745,5.745,0.0
2024-09-12,5.745,5.745,5.745,5.745,872.0
2024-09-13,5.725,5.745,5.725,5.745,2008.0
2024-09-16,5.745,5.745,5.745,5.745,0.0
2024-09-17,5.76,5.785,5.75,5.785,531.0
2024-09-18,5.76,5.785,5.76,5.785,1460.0
2024-09-19,5.785,5.785,5.785,5.785,0.0
2024-09-20,5.76,5.815,5.76,5.815,8350.0
2024-09-23,5.805,5.865,5.805,5.865,16733.0
2024-09-24,5.875,5.88,5.875,5.88,24400.0
2024-09-25,5.915,5.915,5.9,5.9,113.0
2024-09-26,5.915,6.02,5.915,6.02,3353.0
2024-09-27,6.16,6.16,6.09,6.09,22952.0
2024-09-30,6.135,6.185,6.135,6.18,19250.0
2024-10-01,6.195,6.195,6.18,6.18,2041.0
2024-10-02,6.17,6.31,6.17,6.31,6468.0
2024-10-03,6.31,6.31,6.255,6.31,3125.0
2024-10-04,6.395,6.405,6.395,6.395,1350.0
2024-10-07,6.38,6.395,6.36,6.395,5356.0
2024-10-08,6.475,6.51,6.38,6.38,30232.0
2024-10-09,6.36,6.36,6.3,6.31,4527.0
2024-10-10,6.335,6.335,6.335,6.335,1100.0
2024-10-11,6.335,6.335,6.335,6.335,0.0
2024-10-14,6.31,6.31,6.3,6.3,127.0
2024-10-15,6.315,6.315,6.315,6.315,6618.0
2024-10-16,6.315,6.315,6.315,6.315,0.0
2024-10-17,6.265,6.28,6.265,6.28,2229.0
2024-10-18,6.215,6.275,6.215,6.275,3495.0
2024-10-21,6.31,6.31,6.265,6.265,12432.0
2024-10-22,6.29,6.29,6.275,6.275,6.0
2024-10-23,6.275,6.275,6.275,6.275,0.0
2024-10-24,6.275,6.275,6.275,6.275,0.0
2024-10-25,6.28,6.31,6.28,6.31,575.0
2024-10-28,6.315,6.315,6.25,6.25,3971.0
2024-10-29,6.265,6.325,6.265,6.325,8031.0
2024-10-30,6.31,6.325,6.31,6.325,68.0
2024-10-31,6.325,6.325,6.325,6.325,0.0
2024-11-01,6.255,6.255,6.255,6.255,69.0
2024-11-04,6.255,6.255,6.255,6.255,0.0
2024-11-05,6.255,6.255,6.255,6.255,0.0
2024-11-06,6.35,6.35,6.35,6.35,16799.0
2024-11-07,6.35,6.35,6.35,6.35,0.0
2024-11-08,6.28,6.35,6.28,6.35,5916.0
2024-11-11,6.3,6.3,6.275,6.28,13252.0
2024-11-12,6.255,6.28,6.25,6.28,1684.0
2024-11-13,6.22,6.22,6.22,6.22,13384.0
2024-11-14,6.22,6.22,6.22,6.22,0.0
2024-11-15,6.22,6.22,6.22,6.22,0.0
2024-11-18,6.25,6.28,6.25,6.255,10523.0
2024-11-19,6.255,6.255,6.255,6.255,0.0
2024-11-20,6.23,6.255,6.23,6.255,1218.0
2024-11-21,6.22,6.25,6.22,6.25,21955.0
2024-11-22,6.24,6.24,6.24,6.24,3400.0
2024-11-25,6.24,6.255,6.23,6.23,1421.0
2024-11-26,6.265,6.29,6.24,6.29,5431.0
2024-11-27,6.265,6.265,6.24,6.265,428.0
2024-11-28,6.29,6.29,6.29,6.29,1.0
2024-11-29,6.29,6.29,6.29,6.29,0.0
2024-12-02,6.215,6.215,6.205,6.205,2.0
2024-12-03,6.3,6.35,6.3,6.35,54678.0
2024-12-04,6.345,6.345,6.345,6.345,1731.0
2024-12-05,6.395,6.395,6.345,6.345,2624.0
2024-12-06,6.44,6.465,6.44,6.45,18073.0
2024-12-09,6.5,6.5,6.485,6.49,3095.0
2024-12-10,6.525,6.615,6.525,6.58,215896.0
2024-12-11,6.56,6.56,6.545,6.56,999.0
2024-12-12,6.535,6.535,6.49,6.51,6346.0
2024-12-13,6.49,6.49,6.49,6.49,67.0
2024-12-16,6.545,6.545,6.49,6.49,1441.0
2024-12-17,6.55,6.55,6.525,6.525,6304.0
2024-12-18,6.56,6.56,6.525,6.525,594.0
2024-12-19,6.49,6.51,6.49,6.51,1403.0
2024-12-20,6.535,6.535,6.535,6.535,5441.0
2024-12-23,6.545,6.545,6.51,6.525,2341.0
2024-12-24,6.525,6.525,6.525,6.525,0.0
2024-12-27,6.525,6.525,6.525,6.525,0.0
2024-12-30,6.545,6.545,6.485,6.485,2.0
2024-12-31,6.545,6.545,6.545,6.545,120.0
2025-01-02,6.705,6.705,6.705,6.705,0.0
2025-01-03,6.705,6.705,6.705,6.705,0.0
2025-01-06,6.615,6.615,6.615,6.615,702.0
2025-01-07,6.615,6.615,6.615,6.615,0.0
2025-01-08,6.615,6.615,6.455,6.455,904.0
2025-01-09,6.465,6.51,6.465,6.5,8121.0
2025-01-10,6.51,6.51,6.465,6.465,5459.0
2025-01-13,6.455,6.455,6.375,6.375,1611.0
2025-01-14,6.375,6.375,6.375,6.375,0.0
2025-01-15,6.375,6.395,6.375,6.395,190.0
2025-01-16,6.4,6.445,6.385,6.385,371.0
2025-01-17,6.465,6.48,6.445,6.48,2527.0
2025-01-20,6.395,6.48,6.395,6.48,1547.0
2025-01-21,6.465,6.465,6.465,6.465,177.0
2025-01-22,6.5,6.5,6.43,6.43,2492.0
2025-01-23,6.43,6.435,6.43,6.435,4380.0
2025-01-24,6.43,6.445,6.43,6.445,200.0
2025-01-28,6.445,6.445,6.26,6.26,4973.0
2025-01-29,6.32,6.395,6.32,6.395,933.0
2025-01-30,6.445,6.445,6.445,6.445,134.0
2025-01-31,6.395,6.525,6.395,6.51,8753.0
2025-02-03,6.52,6.52,6.49,6.49,2.0
2025-02-04,6.475,6.535,6.475,6.525,1027.0
2025-02-05,6.525,6.525,6.525,6.525,0.0
2025-02-06,6.525,6.525,6.525,6.525,0.0
2025-02-07,6.48,6.48,6.48,6.48,63.0
2025-02-10,6.51,6.555,6.51,6.555,1425.0
2025-02-11,6.555,6.555,6.555,6.555,0.0
2025-02-12,6.455,6.455,6.455,6.455,1258.0
2025-02-13,6.455,6.455,6.455,6.455,0.0
2025-02-14,6.5,6.51,6.5,6.51,6.0
2025-02-17,6.555,6.555,6.545,6.545,2.0
2025-02-18,6.59,6.65,6.59,6.59,10691.0
2025-02-19,6.64,6.64,6.64,6.64,1570.0
2025-02-20,6.64,6.64,6.605,6.635,1921.0
2025-02-21,6.625,6.635,6.625,6.635,112.0
2025-02-24,6.635,6.635,6.605,6.605,2.0
2025-02-25,6.605,6.605,6.605,6.605,0.0
2025-02-26,6.64,6.64,6.58,6.58,1017.0
2025-02-27,6.635,6.635,6.58,6.59,49315.0
2025-02-28,6.57,6.57,6.56,6.57,2558.0
2025-03-03,6.57,6.57,6.525,6.525,328.0
2025-03-04,6.435,6.52,6.435,6.52,2702.0
2025-03-05,6.5,6.51,6.5,6.5,6266.0
2025-03-06,6.615,6.615,6.615,6.615,1876.0
2025-03-07,6.59,6.59,6.56,6.57,7921.0
2025-03-10,6.615,6.615,6.58,6.58,2.0
2025-03-11,6.43,6.475,6.42,6.42,1591.0
2025-03-12,6.52,6.525,6.52,6.525,3583.0
2025-03-13,6.525,6.525,6.5,6.525,14270.0
2025-03-14,6.605,6.605,6.58,6.58,888.0
2025-03-17,6.555,6.555,6.535,6.545,5688.0
2025-03-18,6.6,6.6,6.59,6.59,3.0
2025-03-19,6.59,6.59,6.59,6.59,0.0
2025-03-20,6.59,6.59,6.59,6.59,0.0
2025-03-21,6.59,6.59,6.59,6.59,0.0
2025-03-24,6.685,6.685,6.66,6.66,1002.0
2025-03-25,6.66,6.66,6.66,6.66,0.0
2025-03-26,6.64,6.64,6.64,6.64,259.0
2025-03-27,6.64,6.64,6.64,6.64,0.0
2025-03-28,6.67,6.67,6.6,6.605,1185.0
2025-03-31,6.465,6.465,6.435,6.435,438.0
2025-04-01,6.525,6.535,6.525,6.535,5013.0
2025-04-02,6.535,6.535,6.48,6.49,50002.0
2025-04-03,6.545,6.545,6.4,6.4,689.0
2025-04-04,6.35,6.375,6.35,6.375,4665.0
2025-04-07,6.25,6.25,6.125,6.15,10441.0
2025-04-08,6.025,6.025,6.025,6.025,1008.0
2025-04-09,6.045,6.045,6.025,6.025,1640.0
2025-04-10,6.195,6.215,6.19,6.215,39901.0
2025-04-11,6.065,6.18,6.065,6.18,255.0
2025-04-14,6.145,6.145,6.115,6.145,645.0
2025-04-15,6.15,6.15,6.1,6.105,21335.0
2025-04-16,6.105,6.105,6.08,6.08,10406.0
2025-04-17,6.08,6.16,6.08,6.16,495.0
2025-04-22,6.375,6.375,6.1,6.19,7540.0
2025-04-23,6.25,6.27,6.24,6.27,2377.0
2025-04-24,6.27,6.27,6.27,6.27,0.0
2025-04-28,6.35,6.365,6.32,6.32,19649.0
2025-04-29,6.32,6.32,6.32,6.32,0.0
2025-04-30,6.32,6.32,6.32,6.32,0.0
2025-05-01,6.42,6.43,6.42,6.43,5712.0
2025-05-02,6.42,6.43,6.42,6.42,85.0
2025-05-05,6.42,6.42,6.42,6.42,1.0
2025-05-06,6.605,6.635,6.59,6.59,20066.0
2025-05-07,6.635,6.635,6.635,6.635,7.0
2025-05-08,6.555,6.615,6.555,6.615,3199.0
2025-05-09,6.59,6.605,6.59,6.6,1001.0
2025-05-12,6.605,6.68,6.605,6.67,30944.0
2025-05-13,6.725,6.775,6.715,6.76,88692.0
2025-05-14,6.785,6.785,6.715,6.725,146.0
2025-05-15,6.83,6.83,6.785,6.81,7282.0
2025-05-16,6.865,6.875,6.855,6.875,4521.0
2025-05-19,6.845,6.845,6.805,6.805,28.0
2025-05-20,6.81,6.83,6.81,6.83,7889.0
2025-05-21,6.82,6.865,6.82,6.865,102.0
2025-05-22,6.83,6.855,6.82,6.845,7636.0
2025-05-23,6.845,6.855,6.82,6.855,4924.0
2025-05-26,6.775,6.775,6.725,6.725,1975.0
2025-05-27,6.68,6.795,6.68,6.765,1844.0
2025-05-28,6.81,6.81,6.785,6.805,160.0
2025-05-29,6.84,6.84,6.84,6.84,1.0
2025-05-30,6.785,6.785,6.76,6.76,86.0
2025-06-02,6.715,6.715,6.65,6.67,341.0
2025-06-03,6.67,6.67,6.67,6.67,0.0
2025-06-04,6.75,6.76,6.74,6.74,16350.0
2025-06-05,6.765,6.765,6.765,6.765,3.0
2025-06-06,6.76,6.795,6.76,6.795,5.0
2025-06-10,6.795,6.92,6.795,6.83,2734.0
2025-06-11,6.82,6.955,6.82,6.935,7404.0
2025-06-12,6.92,6.965,6.92,6.965,4655.0
2025-06-13,6.865,6.865,6.845,6.845,25.0
2025-06-16,6.885,6.885,6.865,6.865,21.0
2025-06-17,6.91,6.91,6.855,6.855,265.0
2025-06-18,6.9,6.9,6.89,6.89,88.0
2025-06-19,6.89,6.89,6.83,6.855,3716.0
2025-06-20,6.795,6.875,6.795,6.845,2147.0
2025-06-23,6.81,6.92,6.81,6.885,8240.0
2025-06-24,6.93,6.93,6.93,6.93,160.0
2025-06-25,6.99,7.01,6.99,7.01,1563.0
2025-06-26,7.01,7.01,6.99,7.01,1137.0
2025-06-27,7.045,7.045,7.015,7.035,305.0
2025-06-30,7.085,7.085,7.055,7.055,1531.0
2025-07-01,7.96,7.96,7.02,7.05,7245.0
2025-07-02,7.06,7.06,7.03,7.03,2597.0
2025-07-03,7.07,7.07,7.02,7.04,10483.0
2025-07-04,7.07,7.07,7.05,7.07,5046.0
2025-07-07,7.09,7.09,7.05,7.08,6030.0
2025-07-08,7.08,7.08,7.08,7.08,0.0
2025-07-09,7.12,7.12,7.09,7.09,5859.0
2025-07-10,7.13,7.14,7.12,7.12,5175.0
2025-07-11,7.11,7.12,7.08,7.08,5550.0
2025-07-14,7.05,7.07,7.05,7.06,2128.0
2025-07-15,7.06,7.06,7.06,7.06,0.0
2025-07-16,7.24,7.28,7.24,7.26,804.0
2025-07-17,7.25,7.29,7.25,7.29,5120.0
2025-07-18,7.32,7.32,7.32,7.32,3.0
2025-07-21,7.3,7.32,7.28,7.28,426.0
2025-07-22,7.31,7.31,7.27,7.27,917.0
2025-07-23,7.25,7.25,7.25,7.25,2952.0
2025-07-24,7.27,7.28,7.26,7.28,3662.0
2025-07-25,7.27,7.27,7.22,7.27,12931.0
2025-07-28,7.26,7.29,7.26,7.29,391.0
2025-07-29,7.27,7.27,7.26,7.26,2535.0
2025-07-30,7.3,7.32,7.3,7.31,502.0
2025-07-31,7.34,7.35,7.32,7.33,15257.0
2025-08-01,7.32,7.33,7.3,7.3,19430.0
2025-08-04,7.2,7.27,7.2,7.24,5546.0
2025-08-05,7.24,7.24,7.24,7.24,0.0
2025-08-06,7.3,7.3,7.24,7.24,95.0
2025-08-07,7.24,7.24,7.24,7.24,0.0
2025-08-08,7.24,7.24,7.24,7.24,0.0
2025-08-11,7.32,7.32,7.24,7.24,1251.0
2025-08-12,7.24,7.24,7.24,7.24,0.0
2025-08-13,7.38,7.41,7.38,7.41,6022.0
2025-08-14,7.46,7.46,7.41,7.41,107.0
2025-08-15,7.46,7.48,7.46,7.47,33.0
2025-08-18,7.43,7.49,7.43,7.49,4.0
2025-08-19,7.49,7.5,7.49,7.5,10.0
2025-08-20,7.47,7.49,7.47,7.48,6430.0
2025-08-21,7.56,7.59,7.56,7.56,1735.0
2025-08-22,7.56,7.57,7.55,7.56,156.0
2025-08-25,7.59,7.64,7.59,7.6,1312.0
2025-08-26,7.57,7.61,7.57,7.6,83.0
2025-08-27,7.57,7.57,7.54,7.56,147.0
2025-08-28,7.46,7.5,7.46,7.5,105.0
2025-08-29,7.48,7.48,7.46,7.46,18.0
2025-09-01,7.46,7.46,7.4,7.4,85.0
2025-09-02,7.42,7.43,7.41,7.42,8833.0
2025-09-03,7.44,7.44,7.42,7.42,208.0
2025-09-04,7.37,7.44,7.37,7.44,5341.0
2025-09-05,7.49,7.5,7.49,7.5,2907.0
2025-09-08,7.57,7.57,7.51,7.51,318.0
2025-09-09,7.54,7.57,7.54,7.55,13402.0
2025-09-10,7.67,7.67,7.55,7.55,2032.0
2025-09-11,7.65,7.66,7.55,7.55,13.0
2025-09-12,7.67,7.72,7.67,7.72,812.0
2025-09-15,7.72,7.72,7.66,7.66,22.0
2025-09-16,7.71,7.71,7.71,7.71,67.0
2025-09-17,7.71,7.74,7.71,7.74,1936.0
2025-09-18,7.79,7.8,7.79,7.8,16.0
2025-09-19,7.8,7.8,7.75,7.75,1982.0
2025-09-22,7.78,7.78,7.76,7.76,1022.0
2025-09-23,7.79,7.82,7.79,7.79,350.0
2025-09-24,7.79,7.79,7.79,7.79,0.0
2025-09-25,7.77,7.8,7.77,7.8,3809.0
2025-09-26,7.76,7.76,7.75,7.75,16.0
2025-09-29,7.75,7.78,7.75,7.76,13448.0
2025-09-30,7.76,7.77,7.74,7.74,13534.0
2025-10-01,7.77,7.78,7.75,7.75,289.0
2025-10-02,7.77,7.89,7.77,7.87,1761.0
2025-10-03,7.88,7.9,7.88,7.89,149.0
2025-10-06,7.94,7.94,7.9,7.9,289.0
2025-10-07,7.96,8.02,7.96,8.02,6924.0
2025-10-08,7.95,7.95,7.91,7.92,1616.0
2025-10-09,7.93,7.93,7.9,7.9,157.0
2025-10-10,7.95,7.95,7.91,7.91,6.0
2025-10-13,7.83,7.83,7.78,7.78,3600.0
2025-10-14,7.78,7.78,7.78,7.78,0.0
2025-10-15,7.78,7.78,7.78,7.78,0.0
2025-10-16,7.95,7.95,7.78,7.78,30.0
2025-10-17,7.97,7.98,7.78,7.78,242.0
2025-10-20,7.98,7.98,7.78,7.78,8.0
2025-10-21,7.78,8.03,7.78,8.03,2192.0
2025-10-22,7.95,7.95,7.94,7.94,508.0
2025-10-23,7.91,7.93,7.91,7.93,16.0
2025-10-24,7.93,7.93,7.93,7.93,0.0
2025-10-27,8.04,8.04,7.93,7.93,2677.0
2025-10-28,8.03,8.05,8.01,8.01,1279.0
2025-10-29,8.01,8.01,8.0,8.0,170.0
2025-10-30,8.05,8.05,8.05,8.05,1.0
2025-10-31,8.05,8.08,8.03,8.05,160.0
2025-11-03,8.0,8.07,8.0,8.04,1003.0
2025-11-04,8.11,8.11,8.08,8.11,31.0
2025-11-05,8.03,8.11,7.98,8.11,170.0
2025-11-06,8.0,8.01,8.0,8.0,186.0
2025-11-07,7.96,7.98,7.94,7.94,268.0
2025-11-10,7.92,7.98,7.92,7.98,34.0
2025-11-11,7.98,7.98,7.98,7.98,0.0
2025-11-12,8.03,8.04,8.01,8.03,1528.0
2025-11-13,8.01,8.01,7.93,7.93,98.0
2025-11-14,7.88,7.89,7.88,7.89,20.0
2025-11-17,7.91,7.91,7.85,7.85,1304.0
2025-11-18,7.85,7.85,7.76,7.76,1413.0
2025-11-19,7.74,7.75,7.7,7.75,10084.0
2025-11-20,7.75,7.8,7.75,7.8,58.0
2025-11-21,7.7,7.7,7.68,7.68,97.0
2025-11-24,7.69,7.69,7.64,7.64,1306.0
2025-11-25,7.72,7.75,7.7,7.7,5186.0
2025-11-26,7.75,7.78,7.73,7.73,154.0