Date,Open,High,Low,Close,Volume
2023-11-22,4.757575507115044,4.767109945226473,4.757575507115044,4.767109945226473,451250.0
2023-11-23,4.805246523864549,4.805246523864549,4.805246523864549,4.805246523864549,40500.0
2023-11-24,4.795712837930235,4.795712837930235,4.795712837930235,4.795712837930235,122208.0
2023-11-27,4.776644548611197,4.776644548611197,4.776644548611197,4.776644548611197,4000.0
2023-11-28,4.757575311768996,4.757575311768996,4.72897290786319,4.72897290786319,39165.0
2023-11-29,4.709904618544152,4.709904618544152,4.70037018055802,4.709904618544152,25100.0
2023-11-30,4.738507052522709,4.738507052522709,4.738507052522709,4.738507052522709,4000.0
2023-12-01,4.757575341841748,4.757575341841748,4.757575341841748,4.757575341841748,40080.0
2023-12-04,4.767109945226473,4.767109945226473,4.767109945226473,4.767109945226473,10000.0
2023-12-06,4.805246821480229,4.805246821480229,4.795712837930235,4.795712837930235,200959.0
2023-12-07,4.824315271908794,4.824315271908794,4.824315271908794,4.824315271908794,8916.0
2023-12-08,4.824315110537081,4.824315110537081,4.814781127249274,4.814781127249274,21128.0
2023-12-11,4.843383726314697,4.852918164612556,4.843383726314697,4.852918164612556,17800.0
2023-12-12,4.881520437342833,4.891054875381097,4.871986453931595,4.871986453931595,170942.0
2023-12-13,4.900589052879003,4.910123491294877,4.900589052879003,4.910123491294877,19000.0
2023-12-14,4.910123491294878,4.910123491294878,4.8815206306743,4.8815206306743,13235.0
2023-12-15,4.871986453931595,4.871986453931595,4.8624520158933295,4.871986453931595,31221.0
2023-12-18,4.8815205985911145,4.8815205985911145,4.8815205985911145,4.8815205985911145,10031.0
2023-12-19,4.91012332600507,4.91012332600507,4.900588887910153,4.900588887910153,121014.0
2023-12-20,4.900588887910153,4.900588887910153,4.900588887910153,4.900588887910153,3263.0
2023-12-21,4.871986614864947,4.8815205985911145,4.843383754432359,4.8815205985911145,81385.0
2023-12-22,4.86245185054687,4.86245185054687,4.852917867459834,4.86245185054687,78202.0
2023-12-27,4.881520437342833,4.881520437342833,4.871986453931595,4.871986453931595,50906.0
2023-12-28,4.86245185054687,4.86245185054687,4.86245185054687,4.86245185054687,195.0
2024-01-02,4.852918164612556,4.852918164612556,4.852918164612556,4.852918164612556,2.0
2024-01-03,4.891054743250634,4.891054743250634,4.891054743250634,4.891054743250634,6000.0
2024-01-04,4.871986453931595,4.871986453931595,4.871986453931595,4.871986453931595,3456.0
2024-01-05,4.891054743250634,4.891054743250634,4.891054743250634,4.891054743250634,24493.0
2024-01-08,4.919657177229191,4.919657177229191,4.919657177229191,4.919657177229191,1000.0
2024-01-09,4.967328359251993,4.967328359251993,4.967328359251993,4.967328359251993,17500.0
2024-01-10,4.986396941871847,4.986396941871847,4.976862503911512,4.976862503911512,23357.0
2024-01-11,5.005,5.005,5.005,5.005,23983.0
2024-01-12,5.015,5.015,5.015,5.015,15000.0
2024-01-15,5.015,5.015,5.015,5.015,5654.0
2024-01-16,5.045,5.045,5.045,5.045,10000.0
2024-01-17,5.065,5.065,5.065,5.065,30470.0
2024-01-18,5.065,5.065,5.065,5.065,0.0
2024-01-19,5.1,5.11,5.1,5.11,110295.0
2024-01-22,5.14,5.15,5.14,5.15,5945.0
2024-01-23,5.17,5.17,5.15,5.15,10144.0
2024-01-24,5.16,5.17,5.16,5.17,59005.0
2024-01-25,5.17,5.17,5.17,5.17,0.0
2024-01-29,5.185,5.185,5.18,5.18,24618.0
2024-01-30,5.205,5.205,5.17,5.205,48130.0
2024-01-31,5.235,5.255,5.235,5.255,23095.0
2024-02-01,5.225,5.225,5.225,5.225,41520.0
2024-02-02,5.31,5.31,5.3,5.3,12689.0
2024-02-05,5.38,5.38,5.36,5.36,26332.0
2024-02-06,5.36,5.36,5.35,5.35,10353.0
2024-02-07,5.3,5.3,5.29,5.29,10773.0
2024-02-08,5.39,5.39,5.38,5.39,80267.0
2024-02-09,5.425,5.425,5.425,5.425,28855.0
2024-02-12,5.415,5.415,5.405,5.415,13409.0
2024-02-13,5.395,5.405,5.36,5.405,30849.0
2024-02-14,5.34,5.34,5.33,5.33,41582.0
2024-02-15,5.37,5.39,5.35,5.35,3663.0
2024-02-16,5.37,5.38,5.37,5.38,1001.0
2024-02-19,5.36,5.36,5.36,5.36,265.0
2024-02-20,5.36,5.36,5.35,5.35,11073.0
2024-02-21,5.3,5.3,5.29,5.29,3280.0
2024-02-22,5.36,5.38,5.36,5.38,39361.0
2024-02-23,5.415,5.415,5.405,5.405,112999.0
2024-02-26,5.36,5.36,5.36,5.36,843.0
2024-02-27,5.415,5.415,5.405,5.405,53384.0
2024-02-28,5.39,5.405,5.38,5.405,107385.0
2024-02-29,5.425,5.425,5.39,5.405,28590.0
2024-03-01,5.445,5.445,5.445,5.445,31537.0
2024-03-04,5.445,5.455,5.445,5.455,5321.0
2024-03-05,5.445,5.445,5.435,5.445,66781.0
2024-03-06,5.405,5.405,5.405,5.405,6200.0
2024-03-07,5.37,5.37,5.35,5.35,17066.0
2024-03-08,5.36,5.36,5.35,5.36,11234.0
2024-03-11,5.32,5.34,5.29,5.34,14114.0
2024-03-12,5.37,5.37,5.33,5.33,22350.0
2024-03-13,5.395,5.395,5.39,5.39,43600.0
2024-03-14,5.395,5.395,5.39,5.39,3748.0
2024-03-15,5.465,5.465,5.465,5.465,10000.0
2024-03-18,5.405,5.405,5.395,5.405,57363.0
2024-03-19,5.425,5.445,5.425,5.445,27502.0
2024-03-20,5.495,5.495,5.485,5.485,9036.0
2024-03-21,5.5,5.5,5.485,5.485,71165.0
2024-03-22,5.55,5.57,5.54,5.57,49602.0
2024-03-25,5.56,5.56,5.51,5.51,19803.0
2024-03-26,5.53,5.53,5.53,5.53,155201.0
2024-03-27,5.56,5.57,5.56,5.57,98469.0
2024-03-28,5.57,5.57,5.56,5.56,24790.0
2024-04-02,5.54,5.58,5.54,5.57,56009.0
2024-04-03,5.51,5.51,5.465,5.5,29782.0
2024-04-04,5.495,5.5,5.495,5.495,14977.0
2024-04-05,5.415,5.425,5.405,5.425,41910.0
2024-04-08,5.495,5.495,5.485,5.485,22791.0
2024-04-09,5.455,5.455,5.455,5.455,43500.0
2024-04-10,5.415,5.415,5.415,5.415,2000.0
2024-04-11,5.455,5.455,5.455,5.455,3923.0
2024-04-12,5.465,5.475,5.465,5.475,14635.0
2024-04-15,5.475,5.475,5.465,5.465,9537.0
2024-04-16,5.435,5.445,5.435,5.445,30674.0
2024-04-17,5.445,5.465,5.435,5.465,22551.0
2024-04-18,5.425,5.425,5.415,5.415,5246.0
2024-04-19,5.395,5.395,5.395,5.395,48619.0
2024-04-22,5.39,5.395,5.39,5.395,54577.0
2024-04-23,5.395,5.395,5.395,5.395,21435.0
2024-04-24,5.415,5.415,5.415,5.415,600.0
2024-04-26,5.415,5.415,5.415,5.415,3500.0
2024-04-29,5.425,5.425,5.395,5.405,69972.0
2024-04-30,5.39,5.415,5.39,5.415,22455.0
2024-05-01,5.38,5.38,5.33,5.33,21249.0
2024-05-02,5.35,5.35,5.32,5.34,65900.0
2024-05-03,5.36,5.36,5.31,5.31,60054.0
2024-05-06,5.36,5.36,5.35,5.36,41783.0
2024-05-07,5.395,5.395,5.36,5.36,23017.0
2024-05-08,5.425,5.455,5.425,5.455,28086.0
2024-05-09,5.465,5.465,5.455,5.455,113288.0
2024-05-10,5.485,5.495,5.475,5.485,41071.0
2024-05-13,5.52,5.52,5.52,5.52,11196.0
2024-05-14,5.475,5.485,5.465,5.465,24336.0
2024-05-15,5.485,5.485,5.485,5.485,16403.0
2024-05-16,5.5,5.51,5.495,5.51,34438.0
2024-05-17,5.465,5.485,5.465,5.485,31589.0
2024-05-20,5.455,5.455,5.405,5.455,44008.0
2024-05-21,5.485,5.495,5.485,5.495,24211.0
2024-05-22,5.475,5.475,5.465,5.475,9747.0
2024-05-23,5.51,5.52,5.51,5.52,37639.0
2024-05-24,5.465,5.475,5.465,5.475,2478.0
2024-05-27,5.445,5.445,5.435,5.445,27911.0
2024-05-28,5.435,5.435,5.39,5.435,4624.0
2024-05-29,5.38,5.38,5.38,5.38,1697.0
2024-05-30,5.36,5.36,5.36,5.36,4448.0
2024-05-31,5.35,5.35,5.35,5.35,89.0
2024-06-03,5.39,5.405,5.39,5.405,26250.0
2024-06-04,5.405,5.405,5.33,5.35,94466.0
2024-06-05,5.37,5.37,5.36,5.37,14454.0
2024-06-06,5.395,5.395,5.395,5.395,7507.0
2024-06-07,5.39,5.395,5.38,5.395,24422.0
2024-06-11,5.445,5.445,5.405,5.405,3626.0
2024-06-12,5.425,5.425,5.415,5.415,18840.0
2024-06-13,5.455,5.455,5.455,5.455,2.0
2024-06-14,5.445,5.445,5.435,5.435,67808.0
2024-06-17,5.425,5.435,5.425,5.435,9287.0
2024-06-18,5.465,5.475,5.465,5.465,86964.0
2024-06-19,5.435,5.445,5.435,5.445,28339.0
2024-06-20,5.395,5.445,5.395,5.445,4710.0
2024-06-21,5.435,5.435,5.435,5.435,62606.0
2024-06-24,5.465,5.465,5.465,5.465,11156.0
2024-06-25,5.465,5.465,5.455,5.465,22901.0
2024-06-26,5.465,5.465,5.435,5.435,56037.0
2024-06-27,5.435,5.435,5.425,5.425,94717.0
2024-06-28,5.495,5.5,5.495,5.495,40965.0
2024-07-01,5.415,5.425,5.415,5.425,108500.0
2024-07-02,5.425,5.425,5.425,5.425,728.0
2024-07-03,5.445,5.445,5.435,5.435,19118.0
2024-07-04,5.435,5.435,5.435,5.435,9733.0
2024-07-05,5.415,5.415,5.39,5.39,35347.0
2024-07-08,5.405,5.415,5.405,5.415,60917.0
2024-07-09,5.425,5.425,5.4,5.425,9466.0
2024-07-10,5.415,5.415,5.39,5.39,67451.0
2024-07-11,5.415,5.415,5.415,5.415,58713.0
2024-07-12,5.445,5.445,5.435,5.435,32519.0
2024-07-15,5.485,5.485,5.485,5.485,35548.0
2024-07-16,5.515,5.515,5.515,5.515,7861.0
2024-07-17,5.56,5.56,5.55,5.55,49149.0
2024-07-18,5.55,5.55,5.54,5.54,12874.0
2024-07-19,5.505,5.515,5.475,5.475,22205.0
2024-07-22,5.505,5.505,5.505,5.505,8880.0
2024-07-23,5.56,5.56,5.56,5.56,10271.0
2024-07-24,5.59,5.6,5.58,5.58,22093.0
2024-07-25,5.55,5.57,5.55,5.55,45556.0
2024-07-26,5.535,5.55,5.535,5.55,72920.0
2024-07-29,5.64,5.64,5.64,5.64,2531.0
2024-07-30,5.63,5.63,5.58,5.58,61547.0
2024-07-31,5.685,5.79,5.685,5.765,11144.0
2024-08-01,5.745,5.755,5.735,5.755,45938.0
2024-08-02,5.665,5.665,5.64,5.66,36159.0
2024-08-05,5.53,5.53,5.435,5.435,71212.0
2024-08-06,5.445,5.495,5.445,5.485,53153.0
2024-08-07,5.435,5.465,5.435,5.465,23018.0
2024-08-08,5.405,5.415,5.4,5.4,70074.0
2024-08-09,5.465,5.465,5.455,5.455,10507.0
2024-08-12,5.485,5.485,5.485,5.485,35000.0
2024-08-13,5.475,5.475,5.435,5.435,41404.0
2024-08-14,5.505,5.515,5.505,5.515,1691.0
2024-08-15,5.55,5.57,5.54,5.54,64299.0
2024-08-16,5.62,5.62,5.61,5.62,50794.0
2024-08-19,5.55,5.55,5.55,5.55,12064.0
2024-08-20,5.56,5.56,5.53,5.56,40863.0
2024-08-21,5.55,5.55,5.55,5.55,19811.0
2024-08-22,5.58,5.59,5.54,5.54,61936.0
2024-08-23,5.595,5.61,5.595,5.61,4264.0
2024-08-26,5.58,5.59,5.58,5.59,29664.0
2024-08-27,5.58,5.58,5.58,5.58,5750.0
2024-08-28,5.56,5.57,5.56,5.57,19545.0
2024-08-29,5.515,5.525,5.475,5.475,64239.0
2024-08-30,5.55,5.58,5.54,5.58,6818.0
2024-09-02,5.61,5.65,5.61,5.65,51830.0
2024-09-03,5.63,5.66,5.63,5.66,78646.0
2024-09-04,5.6,5.6,5.6,5.6,22635.0
2024-09-05,5.59,5.59,5.58,5.58,115789.0
2024-09-06,5.55,5.56,5.55,5.56,22068.0
2024-09-09,5.56,5.58,5.56,5.58,7206.0
2024-09-10,5.63,5.63,5.61,5.61,42563.0
2024-09-11,5.66,5.66,5.64,5.64,19453.0
2024-09-12,5.665,5.665,5.665,5.665,16657.0
2024-09-13,5.685,5.685,5.685,5.685,10095.0
2024-09-16,5.685,5.685,5.685,5.685,0.0
2024-09-17,5.755,5.765,5.735,5.765,24508.0
2024-09-18,5.775,5.775,5.735,5.755,4143.0
2024-09-19,5.775,5.785,5.775,5.775,50904.0
2024-09-20,5.765,5.765,5.725,5.765,24713.0
2024-09-23,5.775,5.775,5.765,5.765,15002.0
2024-09-24,5.735,5.735,5.715,5.715,1242894.0
2024-09-25,5.66,5.66,5.66,5.66,27495.0
2024-09-26,5.715,5.725,5.705,5.715,53924.0
2024-09-27,5.695,5.705,5.665,5.665,25383.0
2024-09-30,5.675,5.675,5.66,5.66,131231.0
2024-10-01,5.64,5.66,5.64,5.66,429.0
2024-10-02,5.61,5.63,5.6,5.63,49053.0
2024-10-03,5.63,5.64,5.625,5.625,11938.0
2024-10-04,5.63,5.65,5.63,5.64,55788.0
2024-10-07,5.675,5.715,5.675,5.705,12994.0
2024-10-08,5.685,5.685,5.665,5.665,12881.0
2024-10-09,5.715,5.725,5.685,5.725,15641.0
2024-10-10,5.79,5.8,5.765,5.79,11027.0
2024-10-11,5.775,5.775,5.765,5.765,56070.0
2024-10-14,5.81,5.81,5.775,5.8,8048.0
2024-10-15,5.855,5.88,5.855,5.87,28077.0
2024-10-16,5.88,5.9,5.86,5.86,57036.0
2024-10-17,5.935,5.935,5.91,5.91,21965.0
2024-10-18,5.915,5.915,5.91,5.915,47906.0
2024-10-21,5.925,5.935,5.925,5.925,30193.0
2024-10-22,5.945,5.945,5.91,5.91,27358.0
2024-10-23,5.9,5.91,5.9,5.91,21149.0
2024-10-24,5.915,5.925,5.915,5.915,40617.0
2024-10-25,5.915,5.915,5.89,5.89,8935.0
2024-10-28,5.925,5.935,5.9,5.935,2969.0
2024-10-29,5.945,5.955,5.945,5.945,7824.0
2024-10-30,6.005,6.005,5.975,6.005,151924.0
2024-10-31,5.955,5.965,5.955,5.965,25840.0
2024-11-01,5.86,5.9,5.85,5.9,13096.0
2024-11-04,5.915,5.915,5.89,5.89,9889.0
2024-11-05,5.91,5.925,5.91,5.915,9890.0
2024-11-06,5.925,6.06,5.925,6.06,21950.0
2024-11-07,6.13,6.13,6.11,6.11,111752.0
2024-11-08,6.06,6.07,6.035,6.07,12285.0
2024-11-11,6.17,6.17,6.12,6.14,148604.0
2024-11-12,6.175,6.185,6.175,6.185,30097.0
2024-11-13,6.17,6.175,6.14,6.16,61613.0
2024-11-14,6.205,6.205,6.185,6.185,33591.0
2024-11-15,6.185,6.195,6.185,6.195,20199.0
2024-11-18,6.15,6.16,6.12,6.12,190186.0
2024-11-19,6.1,6.11,6.09,6.11,26226.0
2024-11-20,6.06,6.08,6.035,6.08,44905.0
2024-11-21,6.08,6.08,6.06,6.06,32839.0
2024-11-22,6.1,6.11,6.1,6.11,10860.0
2024-11-25,6.11,6.13,6.1,6.13,24860.0
2024-11-26,6.215,6.215,6.195,6.195,1512.0
2024-11-27,6.255,6.255,6.205,6.205,112257.0
2024-11-28,6.195,6.215,6.195,6.205,46021.0
2024-11-29,6.215,6.215,6.205,6.205,17484.0
2024-12-02,6.215,6.215,6.175,6.205,49297.0
2024-12-03,6.205,6.255,6.205,6.255,39764.0
2024-12-04,6.225,6.285,6.225,6.285,55897.0
2024-12-05,6.295,6.3,6.295,6.295,60715.0
2024-12-06,6.265,6.295,6.265,6.285,47244.0
2024-12-09,6.33,6.33,6.285,6.33,28833.0
2024-12-10,6.245,6.255,6.205,6.255,54936.0
2024-12-11,6.32,6.32,6.295,6.32,240550.0
2024-12-12,6.34,6.34,6.265,6.265,42732.0
2024-12-13,6.33,6.34,6.33,6.34,36080.0
2024-12-16,6.31,6.32,6.285,6.31,52011.0
2024-12-17,6.31,6.33,6.31,6.33,35685.0
2024-12-18,6.3,6.33,6.3,6.33,22182.0
2024-12-19,6.245,6.255,6.245,6.255,1460.0
2024-12-20,6.255,6.255,6.215,6.235,4551.0
2024-12-23,6.31,6.32,6.31,6.32,19866.0
2024-12-24,6.285,6.32,6.285,6.32,49.0
2024-12-27,6.37,6.37,6.37,6.37,1229.0
2024-12-30,6.34,6.34,6.295,6.295,1182.0
2024-12-31,6.275,6.275,6.275,6.275,5812.0
2025-01-02,6.295,6.295,6.295,6.295,23.0
2025-01-03,6.255,6.275,6.255,6.275,20096.0
2025-01-06,6.285,6.285,6.265,6.265,11213.0
2025-01-07,6.275,6.275,6.205,6.205,56818.0
2025-01-08,6.205,6.255,6.205,6.255,61615.0
2025-01-09,6.245,6.285,6.245,6.265,11197.0
2025-01-10,6.275,6.275,6.265,6.275,115466.0
2025-01-13,6.205,6.235,6.185,6.215,13299.0
2025-01-14,6.245,6.255,6.245,6.245,58153.0
2025-01-15,6.275,6.275,6.275,6.275,7778.0
2025-01-16,6.33,6.36,6.33,6.36,41590.0
2025-01-17,6.34,6.34,6.3,6.32,14439.0
2025-01-20,6.4,6.4,6.37,6.37,15314.0
2025-01-21,6.35,6.38,6.33,6.33,29794.0
2025-01-22,6.4,6.42,6.37,6.42,20464.0
2025-01-23,6.42,6.42,6.41,6.41,33481.0
2025-01-24,6.455,6.455,6.425,6.425,28455.0
2025-01-28,6.495,6.515,6.485,6.515,17894.0
2025-01-29,6.505,6.545,6.505,6.535,12993.0
2025-01-30,6.525,6.55,6.505,6.55,84384.0
2025-01-31,6.58,6.59,6.55,6.57,49251.0
2025-02-03,6.535,6.535,6.495,6.495,33364.0
2025-02-04,6.57,6.57,6.535,6.55,34482.0
2025-02-05,6.465,6.485,6.465,6.475,39410.0
2025-02-06,6.495,6.505,6.465,6.505,3118.0
2025-02-07,6.525,6.525,6.525,6.525,98895.0
2025-02-10,6.465,6.505,6.455,6.495,8699.0
2025-02-11,6.475,6.475,6.445,6.465,93378.0
2025-02-12,6.455,6.465,6.425,6.455,47330.0
2025-02-13,6.455,6.455,6.435,6.435,22838.0
2025-02-14,6.425,6.475,6.425,6.475,24636.0
2025-02-17,6.435,6.435,6.435,6.435,6674.0
2025-02-18,6.445,6.455,6.42,6.455,46924.0
2025-02-19,6.455,6.465,6.455,6.455,50466.0
2025-02-20,6.445,6.445,6.435,6.435,8842.0
2025-02-21,6.36,6.36,6.35,6.35,17500.0
2025-02-24,6.3,6.3,6.275,6.3,6412.0
2025-02-25,6.32,6.33,6.275,6.275,64635.0
2025-02-26,6.31,6.37,6.31,6.34,34417.0
2025-02-27,6.39,6.4,6.38,6.4,54720.0
2025-02-28,6.425,6.435,6.39,6.425,44961.0
2025-03-03,6.505,6.505,6.465,6.495,14126.0
2025-03-04,6.425,6.425,6.39,6.39,53949.0
2025-03-05,6.34,6.34,6.33,6.33,27514.0
2025-03-06,6.36,6.36,6.3,6.35,24146.0
2025-03-07,6.285,6.3,6.285,6.285,20328.0
2025-03-10,6.245,6.265,6.245,6.265,2290.0
2025-03-11,6.185,6.205,6.11,6.185,62072.0
2025-03-12,6.16,6.16,6.15,6.16,57613.0
2025-03-13,6.13,6.14,6.11,6.11,47384.0
2025-03-14,6.13,6.14,6.13,6.14,453.0
2025-03-17,6.15,6.16,6.11,6.11,26676.0
2025-03-18,6.175,6.185,6.17,6.175,76197.0
2025-03-19,6.205,6.205,6.17,6.195,7429.0
2025-03-20,6.265,6.3,6.265,6.3,12632.0
2025-03-21,6.295,6.31,6.265,6.3,141909.0
2025-03-24,6.32,6.32,6.285,6.285,16515.0
2025-03-25,6.38,6.39,6.34,6.38,177369.0
2025-03-26,6.4,6.42,6.37,6.39,73735.0
2025-03-27,6.35,6.36,6.31,6.31,22523.0
2025-03-28,6.31,6.37,6.31,6.355,22904.0
2025-03-31,6.175,6.195,6.17,6.195,18909.0
2025-04-01,6.295,6.295,6.265,6.265,8445.0
2025-04-02,6.265,6.295,6.225,6.225,58480.0
2025-04-03,6.14,6.195,6.14,6.195,13996.0
2025-04-04,6.1,6.16,6.1,6.16,18499.0
2025-04-07,5.86,5.895,5.81,5.82,37057.0
2025-04-08,6.04,6.09,6.015,6.025,16845.0
2025-04-09,5.925,5.935,5.87,5.87,36799.0
2025-04-10,6.275,6.275,6.01,6.17,44021.0
2025-04-11,5.955,5.995,5.915,5.995,22410.0
2025-04-14,6.09,6.11,6.09,6.11,38392.0
2025-04-15,6.025,6.04,5.985,6.005,53894.0
2025-04-16,5.955,5.995,5.945,5.945,20742.0
2025-04-17,5.945,6.005,5.945,6.005,10770.0
2025-04-22,5.715,5.715,5.695,5.695,50487.0
2025-04-23,5.955,5.975,5.955,5.975,6636.0
2025-04-24,5.985,6.015,5.975,6.005,120488.0
2025-04-28,6.07,6.07,6.025,6.035,27369.0
2025-04-29,6.09,6.1,6.09,6.09,13515.0
2025-04-30,6.13,6.14,6.12,6.13,31277.0
2025-05-01,6.245,6.275,6.235,6.275,18531.0
2025-05-02,6.295,6.295,6.275,6.285,18791.0
2025-05-05,6.245,6.255,6.205,6.215,15948.0
2025-05-06,6.255,6.285,6.255,6.265,34432.0
2025-05-07,6.235,6.235,6.235,6.235,1105.0
2025-05-08,6.215,6.285,6.215,6.255,43949.0
2025-05-09,6.34,6.37,6.34,6.35,19033.0
2025-05-12,6.4,6.4,6.37,6.38,14715.0
2025-05-13,6.525,6.525,6.425,6.425,36855.0
2025-05-14,6.42,6.42,6.37,6.42,29507.0
2025-05-15,6.445,6.445,6.38,6.4,31711.0
2025-05-16,6.485,6.525,6.465,6.465,27653.0
2025-05-19,6.525,6.525,6.455,6.505,31304.0
2025-05-20,6.545,6.56,6.515,6.55,57641.0
2025-05-21,6.505,6.505,6.455,6.455,23704.0
2025-05-22,6.435,6.435,6.4,6.425,14218.0
2025-05-23,6.425,6.435,6.425,6.435,41330.0
2025-05-26,6.4,6.4,6.37,6.38,52245.0
2025-05-27,6.39,6.435,6.39,6.4,26227.0
2025-05-28,6.525,6.545,6.485,6.545,26442.0
2025-05-29,6.57,6.59,6.535,6.59,20408.0
2025-05-30,6.445,6.505,6.435,6.505,757003.0
2025-06-02,6.495,6.495,6.425,6.465,23215.0
2025-06-03,6.41,6.475,6.41,6.475,14147.0
2025-06-04,6.465,6.515,6.465,6.515,26357.0
2025-06-05,6.455,6.485,6.445,6.485,18224.0
2025-06-06,6.445,6.505,6.445,6.505,10287.0
2025-06-10,6.495,6.535,6.465,6.515,27007.0
2025-06-11,6.495,6.505,6.465,6.495,13916.0
2025-06-12,6.505,6.515,6.465,6.515,8133.0
2025-06-13,6.435,6.475,6.435,6.445,35533.0
2025-06-16,6.42,6.465,6.41,6.42,33200.0
2025-06-17,6.445,6.445,6.435,6.435,7349.0
2025-06-18,6.445,6.495,6.445,6.485,34401.0
2025-06-19,6.4,6.42,6.4,6.42,9765.0
2025-06-20,6.42,6.42,6.42,6.42,8334.0
2025-06-23,6.39,6.475,6.39,6.465,30728.0
2025-06-24,6.485,6.485,6.435,6.465,11775.0
2025-06-25,6.505,6.535,6.495,6.535,50621.0
2025-06-26,6.465,6.485,6.465,6.475,15502.0
2025-06-27,6.525,6.535,6.515,6.535,25085.0
2025-06-30,6.61,6.62,6.6,6.6,16474.0
2025-07-01,6.57,6.59,6.57,6.57,36871.0
2025-07-02,6.59,6.59,6.59,6.59,14484.0
2025-07-03,6.58,6.59,6.58,6.59,33380.0
2025-07-04,6.62,6.63,6.59,6.62,18730.0
2025-07-07,6.64,6.68,6.64,6.68,14193.0
2025-07-08,6.68,6.68,6.66,6.66,2926.0
2025-07-09,6.59,6.62,6.59,6.62,23313.0
2025-07-10,6.65,6.65,6.64,6.64,18560.0
2025-07-11,6.62,6.62,6.58,6.61,24471.0
2025-07-14,6.59,6.6,6.59,6.59,26521.0
2025-07-15,6.66,6.67,6.66,6.67,4358.0
2025-07-16,6.6,6.61,6.57,6.57,7719.0
2025-07-17,6.6,6.64,6.575,6.64,10812.0
2025-07-18,6.64,6.67,6.64,6.67,12471.0
2025-07-21,6.65,6.66,6.64,6.66,63104.0
2025-07-22,6.65,6.66,6.61,6.64,62889.0
2025-07-23,6.63,6.64,6.61,6.63,13996.0
2025-07-24,6.61,6.62,6.61,6.61,13822.0
2025-07-25,6.63,6.66,6.63,6.66,4088.0
2025-07-28,6.68,6.73,6.68,6.715,29311.0
2025-07-29,6.73,6.74,6.715,6.74,20834.0
2025-07-30,6.73,6.74,6.72,6.74,25825.0
2025-07-31,6.77,6.78,6.77,6.77,24314.0
2025-08-01,6.71,6.71,6.67,6.7,15264.0
2025-08-04,6.57,6.58,6.55,6.55,30944.0
2025-08-05,6.62,6.67,6.61,6.67,45750.0
2025-08-06,6.62,6.62,6.58,6.62,10738.0
2025-08-07,6.65,6.65,6.6,6.6,7289.0
2025-08-08,6.66,6.67,6.62,6.65,42662.0
2025-08-11,6.69,6.69,6.68,6.68,48911.0
2025-08-12,6.66,6.66,6.65,6.66,9229.0
2025-08-13,6.74,6.74,6.71,6.73,14314.0
2025-08-14,6.73,6.75,6.7,6.74,35995.0
2025-08-15,6.8,6.82,6.77,6.81,29908.0
2025-08-18,6.79,6.79,6.75,6.79,2990.0
2025-08-19,6.8,6.81,6.8,6.81,2578.0
2025-08-20,6.8,6.86,6.8,6.83,33910.0
2025-08-21,6.85,6.87,6.84,6.87,76417.0
2025-08-22,6.86,6.86,6.85,6.86,91526.0
2025-08-25,6.89,6.9,6.88,6.89,37232.0
2025-08-26,6.84,6.85,6.84,6.85,13665.0
2025-08-27,6.82,6.87,6.775,6.86,27468.0
2025-08-28,6.745,6.82,6.745,6.75,16516.0
2025-08-29,6.8,6.83,6.75,6.82,23879.0
2025-09-01,6.78,6.8,6.75,6.79,54872.0
2025-09-02,6.79,6.8,6.79,6.8,15486.0
2025-09-03,6.78,6.78,6.725,6.725,43698.0
2025-09-04,6.73,6.79,6.73,6.735,51710.0
2025-09-05,6.82,6.83,6.82,6.83,53301.0
2025-09-08,6.8,6.8,6.74,6.78,50189.0
2025-09-09,6.76,6.76,6.73,6.73,79761.0
2025-09-10,6.71,6.76,6.7,6.7,35271.0
2025-09-11,6.68,6.69,6.64,6.64,219515.0
2025-09-12,6.69,6.72,6.67,6.72,63480.0
2025-09-15,6.68,6.68,6.65,6.68,73391.0
2025-09-16,6.68,6.7,6.65,6.7,25439.0
2025-09-17,6.63,6.67,6.63,6.67,48759.0
2025-09-18,6.74,6.77,6.71,6.77,16935.0
2025-09-19,6.75,6.76,6.73,6.73,37715.0
2025-09-22,6.77,6.78,6.75,6.78,78186.0
2025-09-23,6.81,6.83,6.79,6.82,40283.0
2025-09-24,6.77,6.77,6.71,6.71,51510.0
2025-09-25,6.74,6.74,6.71,6.74,56549.0
2025-09-26,6.76,6.76,6.73,6.75,16251.0
2025-09-29,6.81,6.81,6.75,6.75,55400.0
2025-09-30,6.74,6.78,6.73,6.75,28050.0
2025-10-01,6.78,6.78,6.75,6.75,1255.0
2025-10-02,6.84,6.84,6.83,6.83,19715.0
2025-10-03,6.83,6.87,6.83,6.87,72473.0
2025-10-06,6.91,6.91,6.9,6.9,3644.0
2025-10-07,6.86,6.88,6.83,6.86,10825.0
2025-10-08,6.83,6.88,6.83,6.88,9303.0
2025-10-09,6.86,6.87,6.79,6.84,29691.0
2025-10-10,6.86,6.86,6.81,6.85,18065.0
2025-10-13,6.8,6.84,6.79,6.79,18156.0
2025-10-14,6.84,6.86,6.83,6.86,11702.0
2025-10-15,6.9,6.9,6.84,6.88,25550.0
2025-10-16,6.84,6.87,6.83,6.83,33219.0
2025-10-17,6.76,6.76,6.73,6.75,19551.0
2025-10-20,6.79,6.8,6.79,6.8,14081.0
2025-10-21,6.86,6.88,6.84,6.85,23176.0
2025-10-22,6.92,6.95,6.92,6.94,22825.0
2025-10-23,6.9,6.93,6.89,6.93,15255.0
2025-10-24,6.94,6.96,6.94,6.96,33168.0
2025-10-27,6.96,7.01,6.96,7.01,37155.0
2025-10-28,7.0,7.01,6.99,6.99,47007.0
2025-10-29,6.95,6.95,6.91,6.91,20952.0
2025-10-30,6.96,6.98,6.94,6.95,37538.0
2025-10-31,6.95,7.01,6.94,7.0,31887.0
2025-11-03,7.0,7.02,6.99,6.99,29440.0
2025-11-04,7.01,7.01,6.99,6.99,14571.0
2025-11-05,6.97,7.0,6.93,6.94,49833.0
2025-11-06,6.94,6.97,6.94,6.97,18187.0
2025-11-07,6.9,6.94,6.88,6.88,14124.0
2025-11-10,6.88,6.93,6.88,6.93,25704.0
2025-11-11,6.94,6.95,6.94,6.95,32516.0
2025-11-12,6.97,7.0,6.94,6.94,10376.0
2025-11-13,6.94,6.99,6.92,6.99,39949.0
2025-11-14,6.87,6.93,6.86,6.86,40112.0
2025-11-17,6.91,6.95,6.9,6.95,32277.0
2025-11-18,6.85,6.86,6.84,6.84,33648.0
2025-11-19,6.77,6.79,6.72,6.79,13294.0
2025-11-20,6.82,6.87,6.82,6.87,125530.0
2025-11-21,6.7,6.7,6.65,6.7,41527.0
2025-11-24,6.74,6.8,6.74,6.79,16808.0
2025-11-25,6.77,6.81,6.77,6.81,40852.0
2025-11-26,6.88,6.89,6.88,6.88,15905.0