Date,Open,High,Low,Close,Volume
2022-10-11,3.655,3.665,3.655,3.665,24912.0
2022-10-12,3.635,3.655,3.635,3.645,48227.0
2022-10-13,3.63,3.63,3.63,3.63,8000.0
2022-10-14,3.715,3.715,3.715,3.715,21500.0
2022-10-17,3.69,3.69,3.69,3.69,374.0
2022-10-18,3.765,3.785,3.76,3.785,5721.0
2022-10-19,3.785,3.785,3.785,3.785,3189.0
2022-10-20,3.735,3.735,3.735,3.735,200.0
2022-10-21,3.715,3.725,3.715,3.725,10724.0
2022-10-24,3.775,3.785,3.775,3.785,294.0
2022-10-25,3.81,3.81,3.81,3.81,7251.0
2022-10-26,3.82,3.82,3.81,3.81,3403.0
2022-10-27,3.835,3.835,3.835,3.835,5728.0
2022-10-28,3.82,3.82,3.8,3.8,11450.0
2022-10-31,3.915,3.915,3.915,3.915,225.0
2022-11-01,3.905,3.905,3.9,3.9,1365.0
2022-11-02,3.905,3.915,3.905,3.905,36524.0
2022-11-03,3.845,3.855,3.845,3.855,9898.0
2022-11-04,3.835,3.835,3.835,3.835,22.0
2022-11-07,3.845,3.845,3.845,3.845,22.0
2022-11-08,3.9,3.9,3.9,3.9,2720.0
2022-11-09,3.935,3.95,3.935,3.935,492.0
2022-11-10,3.87,3.89,3.87,3.89,1836.0
2022-11-11,4.04,4.04,4.02,4.03,7107.0
2022-11-14,4.01,4.01,3.995,3.995,596.0
2022-11-15,3.975,3.985,3.975,3.985,13396.0
2022-11-16,3.95,3.95,3.95,3.95,5954.0
2022-11-17,3.935,3.935,3.935,3.935,3.0
2022-11-18,3.915,3.915,3.915,3.915,99.0
2022-11-21,3.94,3.94,3.935,3.94,3467.0
2022-11-22,3.97,3.97,3.97,3.97,3.0
2022-11-23,3.995,3.995,3.995,3.995,1.0
2022-11-24,3.985,3.985,3.97,3.97,1515.0
2022-11-25,3.985,3.985,3.985,3.985,10988.0
2022-11-28,3.985,3.995,3.985,3.995,96.0
2022-11-29,3.995,3.995,3.995,3.995,0.0
2022-11-30,3.94,3.94,3.94,3.94,155.0
2022-12-01,3.94,3.94,3.94,3.94,0.0
2022-12-02,3.975,3.975,3.97,3.97,10002.0
2022-12-05,3.97,3.97,3.97,3.97,524.0
2022-12-06,3.975,3.975,3.975,3.975,3.0
2022-12-07,3.935,3.94,3.935,3.94,4964.0
2022-12-08,3.915,3.915,3.915,3.915,2000.0
2022-12-09,3.915,3.915,3.915,3.915,0.0
2022-12-12,3.89,3.89,3.89,3.89,5115.0
2022-12-13,3.915,3.915,3.915,3.915,2000.0
2022-12-14,3.915,3.915,3.915,3.915,0.0
2022-12-15,3.89,3.9,3.89,3.9,2225.0
2022-12-16,3.83,3.83,3.81,3.81,122.0
2022-12-19,3.785,3.785,3.785,3.785,1.0
2022-12-20,3.765,3.765,3.765,3.765,3.0
2022-12-21,3.785,3.785,3.785,3.785,19.0
2022-12-22,3.785,3.785,3.785,3.785,0.0
2022-12-23,3.785,3.785,3.785,3.785,0.0
2022-12-28,3.785,3.785,3.785,3.785,0.0
2022-12-29,3.75,3.75,3.75,3.75,1.0
2022-12-30,3.8,3.8,3.8,3.8,3.0
2023-01-03,3.815,3.815,3.815,3.815,230.0
2023-01-04,3.8,3.8,3.8,3.8,21.0
2023-01-05,3.8,3.8,3.8,3.8,7.0
2023-01-06,3.8,3.8,3.8,3.8,3.0
2023-01-09,3.8,3.8,3.8,3.8,0.0
2023-01-10,3.835,3.835,3.835,3.835,216.0
2023-01-11,3.835,3.835,3.835,3.835,0.0
2023-01-12,3.835,3.835,3.835,3.835,0.0
2023-01-13,3.91,3.91,3.895,3.895,17.0
2023-01-16,3.905,3.905,3.905,3.905,453.0
2023-01-17,3.905,3.905,3.905,3.905,0.0
2023-01-18,3.895,3.895,3.885,3.885,15819.0
2023-01-19,3.885,3.885,3.885,3.885,0.0
2023-01-20,3.885,3.885,3.885,3.885,0.0
2023-01-23,3.895,3.895,3.87,3.885,38754.0
2023-01-24,3.895,3.895,3.895,3.895,12472.0
2023-01-25,3.895,3.895,3.895,3.895,93.0
2023-01-27,3.905,3.905,3.905,3.905,3.0
2023-01-30,3.905,3.905,3.905,3.905,0.0
2023-01-31,3.905,3.905,3.905,3.905,0.0
2023-02-01,3.905,3.905,3.905,3.905,0.0
2023-02-02,3.905,3.905,3.905,3.905,0.0
2023-02-03,3.99,4.01,3.99,4.01,247.0
2023-02-06,4.045,4.045,4.035,4.035,23.0
2023-02-07,4.01,4.01,4.01,4.01,1000.0
2023-02-08,4.01,4.01,4.01,4.01,0.0
2023-02-09,4.01,4.01,4.01,4.01,0.0
2023-02-10,4.02,4.02,4.02,4.02,44004.0
2023-02-13,4.01,4.01,3.99,3.99,2229.0
2023-02-14,3.99,3.99,3.99,3.99,0.0
2023-02-15,4.035,4.035,4.035,4.035,250.0
2023-02-16,4.08,4.09,4.08,4.09,3920.0
2023-02-17,4.055,4.055,4.055,4.055,2150.0
2023-02-20,4.055,4.055,4.045,4.045,165.0
2023-02-21,4.035,4.035,4.035,4.035,2200.0
2023-02-22,3.99,3.99,3.99,3.99,847.0
2023-02-23,3.99,3.99,3.99,3.99,0.0
2023-02-24,4.025,4.025,4.025,4.025,6500.0
2023-02-27,4.025,4.025,4.025,4.025,0.0
2023-02-28,4.06,4.06,4.06,4.06,3700.0
2023-03-01,4.06,4.06,4.06,4.06,0.0
2023-03-02,4.035,4.035,4.035,4.035,1.0
2023-03-03,4.045,4.045,4.045,4.045,215.0
2023-03-06,4.045,4.045,4.045,4.045,0.0
2023-03-07,4.125,4.125,4.125,4.125,500.0
2023-03-08,4.125,4.125,4.125,4.125,0.0
2023-03-09,4.125,4.125,4.105,4.105,329.0
2023-03-10,4.025,4.025,4.025,4.025,6.0
2023-03-13,4.0,4.0,4.0,4.0,25.0
2023-03-14,4.0,4.0,4.0,4.0,0.0
2023-03-15,3.985,3.985,3.985,3.985,2365.0
2023-03-16,3.91,3.93,3.91,3.93,2370.0
2023-03-17,3.93,3.93,3.93,3.93,0.0
2023-03-20,3.93,3.93,3.93,3.93,0.0
2023-03-21,3.945,3.965,3.945,3.965,4992.0
2023-03-22,3.965,3.965,3.965,3.965,0.0
2023-03-23,3.965,3.965,3.965,3.965,0.0
2023-03-24,4.01,4.01,4.01,4.01,3.0
2023-03-27,4.01,4.01,4.01,4.01,0.0
2023-03-28,4.01,4.01,4.01,4.01,0.0
2023-03-29,4.02,4.02,4.02,4.02,9.0
2023-03-30,4.02,4.02,4.02,4.02,0.0
2023-03-31,4.105,4.125,4.105,4.125,15105.0
2023-04-03,4.15,4.17,4.15,4.17,15476.0
2023-04-04,4.17,4.17,4.17,4.17,0.0
2023-04-05,4.17,4.17,4.17,4.17,0.0
2023-04-06,4.08,4.095,4.08,4.095,2415.0
2023-04-11,4.095,4.095,4.095,4.095,0.0
2023-04-12,4.205,4.205,4.205,4.205,3.0
2023-04-13,4.175,4.175,4.16,4.175,12258.0
2023-04-14,4.175,4.175,4.175,4.175,0.0
2023-04-17,4.205,4.205,4.195,4.195,2256.0
2023-04-18,4.185,4.185,4.185,4.185,42.0
2023-04-19,4.185,4.185,4.185,4.185,3415.0
2023-04-20,4.185,4.185,4.185,4.185,1002.0
2023-04-21,4.185,4.185,4.185,4.185,0.0
2023-04-24,4.17,4.17,4.15,4.17,141.0
2023-04-26,4.105,4.125,4.105,4.125,3502.0
2023-04-27,4.095,4.115,4.095,4.115,1605.0
2023-04-28,4.115,4.115,4.115,4.115,0.0
2023-05-01,4.195,4.195,4.195,4.195,2580.0
2023-05-02,4.195,4.195,4.195,4.195,0.0
2023-05-03,4.195,4.195,4.195,4.195,0.0
2023-05-04,4.105,4.105,4.105,4.105,7397.0
2023-05-05,4.07,4.07,4.055,4.055,1229.0
2023-05-08,4.055,4.055,4.055,4.055,0.0
2023-05-09,4.105,4.105,4.105,4.105,9.0
2023-05-10,4.105,4.105,4.105,4.105,0.0
2023-05-11,4.125,4.125,4.125,4.125,800.0
2023-05-12,4.15,4.15,4.15,4.15,1453.0
2023-05-15,4.15,4.15,4.15,4.15,0.0
2023-05-16,4.17,4.17,4.17,4.17,2105.0
2023-05-17,4.17,4.17,4.17,4.17,0.0
2023-05-18,4.21,4.21,4.21,4.21,244.0
2023-05-19,4.255,4.255,4.255,4.255,1693.0
2023-05-22,4.24,4.24,4.23,4.23,206.0
2023-05-23,4.22,4.23,4.22,4.23,350.0
2023-05-24,4.185,4.195,4.17,4.195,112.0
2023-05-25,4.205,4.205,4.185,4.185,12.0
2023-05-26,4.185,4.185,4.185,4.185,0.0
2023-05-29,4.265,4.265,4.265,4.265,632.0
2023-05-30,4.265,4.265,4.265,4.265,5.0
2023-05-31,4.24,4.245,4.24,4.245,2679.0
2023-06-01,4.205,4.205,4.205,4.205,207.0
2023-06-02,4.195,4.195,4.195,4.195,3.0
2023-06-05,4.21,4.21,4.21,4.21,104.0
2023-06-06,4.205,4.205,4.175,4.175,313.0
2023-06-07,4.205,4.205,4.195,4.195,5180.0
2023-06-08,4.17,4.17,4.17,4.17,250.0
2023-06-09,4.17,4.17,4.17,4.17,0.0
2023-06-13,4.16,4.16,4.16,4.16,236.0
2023-06-14,4.16,4.16,4.16,4.16,0.0
2023-06-15,4.195,4.195,4.195,4.195,2118.0
2023-06-16,4.245,4.245,4.23,4.23,6206.0
2023-06-19,4.255,4.255,4.24,4.24,2140.0
2023-06-20,4.255,4.275,4.255,4.275,11675.0
2023-06-21,4.255,4.255,4.255,4.255,7300.0
2023-06-22,4.23,4.23,4.23,4.23,2100.0
2023-06-23,4.23,4.23,4.23,4.23,0.0
2023-06-26,4.23,4.23,4.23,4.23,0.0
2023-06-27,4.28,4.28,4.265,4.265,4126.0
2023-06-28,4.265,4.265,4.265,4.265,0.0
2023-06-29,4.37,4.37,4.36,4.36,526.0
2023-06-30,4.36,4.36,4.36,4.36,0.0
2023-07-03,4.395,4.395,4.395,4.395,30.0
2023-07-04,4.395,4.395,4.395,4.395,4003.0
2023-07-05,4.395,4.395,4.395,4.395,200.0
2023-07-06,4.39,4.39,4.355,4.355,8.0
2023-07-07,4.355,4.355,4.355,4.355,0.0
2023-07-10,4.355,4.355,4.335,4.335,192.0
2023-07-11,4.38,4.38,4.38,4.38,1429.0
2023-07-12,4.38,4.38,4.38,4.38,0.0
2023-07-13,4.405,4.405,4.39,4.39,58989.0
2023-07-14,4.355,4.37,4.355,4.37,7989.0
2023-07-17,4.37,4.37,4.37,4.37,0.0
2023-07-18,4.415,4.425,4.415,4.425,3465.0
2023-07-19,4.425,4.425,4.425,4.425,0.0
2023-07-20,4.425,4.425,4.425,4.425,0.0
2023-07-21,4.425,4.425,4.425,4.425,0.0
2023-07-24,4.425,4.425,4.425,4.425,0.0
2023-07-25,4.425,4.425,4.425,4.425,0.0
2023-07-26,4.475,4.475,4.475,4.475,2966.0
2023-07-27,4.51,4.51,4.495,4.495,3370.0
2023-07-28,4.545,4.59,4.545,4.59,1962.0
2023-07-31,4.59,4.6,4.59,4.6,10751.0
2023-08-01,4.59,4.625,4.59,4.625,12541.0
2023-08-02,4.645,4.645,4.625,4.625,23.0
2023-08-03,4.625,4.635,4.625,4.625,11340.0
2023-08-04,4.615,4.615,4.615,4.615,19016.0
2023-08-07,4.615,4.615,4.615,4.615,4771.0
2023-08-08,4.615,4.615,4.615,4.615,0.0
2023-08-09,4.635,4.635,4.635,4.635,382.0
2023-08-10,4.625,4.625,4.625,4.625,114.0
2023-08-11,4.625,4.625,4.625,4.625,2045.0
2023-08-14,4.625,4.625,4.625,4.625,0.0
2023-08-15,4.66,4.66,4.645,4.645,8633.0
2023-08-16,4.6,4.6,4.6,4.6,6500.0
2023-08-17,4.625,4.625,4.625,4.625,229.0
2023-08-18,4.565,4.565,4.565,4.565,3015.0
2023-08-21,4.565,4.565,4.565,4.565,0.0
2023-08-22,4.575,4.575,4.565,4.565,5901.0
2023-08-23,4.555,4.565,4.555,4.565,16719.0
2023-08-24,4.61,4.61,4.61,4.61,24665.0
2023-08-25,4.61,4.61,4.61,4.61,0.0
2023-08-28,4.61,4.61,4.61,4.61,0.0
2023-08-29,4.615,4.615,4.615,4.615,7550.0
2023-08-30,4.615,4.615,4.615,4.615,0.0
2023-08-31,4.68,4.68,4.68,4.68,8005.0
2023-09-01,4.68,4.68,4.68,4.68,0.0
2023-09-04,4.68,4.68,4.68,4.68,0.0
2023-09-05,4.68,4.68,4.68,4.68,0.0
2023-09-06,4.715,4.725,4.715,4.715,21370.0
2023-09-07,4.705,4.705,4.705,4.705,10205.0
2023-09-08,4.555,4.695,4.555,4.695,2162.0
2023-09-11,4.68,4.68,4.68,4.68,1000.0
2023-09-12,4.715,4.715,4.705,4.705,648.0
2023-09-13,4.705,4.705,4.705,4.705,186.0
2023-09-14,4.705,4.705,4.705,4.705,0.0
2023-09-15,4.73,4.73,4.715,4.715,4119.0
2023-09-18,4.705,4.705,4.705,4.705,2013.0
2023-09-19,4.705,4.705,4.705,4.705,0.0
2023-09-20,4.635,4.635,4.635,4.635,413.0
2023-09-21,4.645,4.645,4.645,4.645,18.0
2023-09-22,4.575,4.575,4.565,4.575,4628.0
2023-09-25,4.575,4.575,4.575,4.575,0.0
2023-09-26,4.545,4.545,4.53,4.53,275.0
2023-09-27,4.53,4.53,4.53,4.53,0.0
2023-09-28,4.54,4.54,4.54,4.54,349.0
2023-09-29,4.5,4.5,4.5,4.5,2.0
2023-10-02,4.5,4.5,4.5,4.5,137.0
2023-10-03,4.52,4.52,4.52,4.52,825.0
2023-10-04,4.52,4.52,4.52,4.52,0.0
2023-10-05,4.51,4.51,4.485,4.485,1157.0
2023-10-06,4.465,4.465,4.465,4.465,85.0
2023-10-09,4.475,4.51,4.475,4.51,1574.0
2023-10-10,4.51,4.51,4.51,4.51,0.0
2023-10-11,4.52,4.53,4.52,4.53,193.0
2023-10-12,4.53,4.53,4.53,4.53,0.0
2023-10-13,4.575,4.575,4.575,4.575,215.0
2023-10-16,4.545,4.545,4.545,4.545,106.0
2023-10-17,4.545,4.545,4.545,4.545,0.0
2023-10-18,4.53,4.53,4.53,4.53,56.0
2023-10-19,4.53,4.53,4.53,4.53,0.0
2023-10-20,4.405,4.415,4.405,4.415,8964.0
2023-10-23,4.38,4.39,4.38,4.39,6638.0
2023-10-24,4.345,4.345,4.345,4.345,20200.0
2023-10-25,4.36,4.36,4.325,4.325,16082.0
2023-10-26,4.325,4.335,4.325,4.335,37196.0
2023-10-27,4.31,4.31,4.31,4.31,14650.0
2023-10-30,4.275,4.275,4.275,4.275,200.0
2023-10-31,4.245,4.245,4.245,4.245,4149.0
2023-11-01,4.255,4.265,4.255,4.265,18722.0
2023-11-02,4.255,4.255,4.255,4.255,11300.0
2023-11-03,4.28,4.28,4.28,4.28,500.0
2023-11-06,4.31,4.31,4.3,4.3,4003.0
2023-11-07,4.335,4.335,4.335,4.335,88.0
2023-11-08,4.335,4.335,4.335,4.335,0.0
2023-11-09,4.37,4.37,4.355,4.355,20107.0
2023-11-10,4.355,4.355,4.355,4.355,0.0
2023-11-13,4.45,4.45,4.45,4.45,198.0
2023-11-14,4.43,4.44,4.43,4.44,2140.0
2023-11-15,4.44,4.44,4.44,4.44,0.0
2023-11-16,4.44,4.44,4.44,4.44,19.0
2023-11-17,4.43,4.43,4.43,4.43,60.0
2023-11-20,4.43,4.43,4.43,4.43,0.0
2023-11-21,4.415,4.415,4.415,4.415,200.0
2023-11-22,4.415,4.415,4.415,4.415,0.0
2023-11-23,4.415,4.415,4.415,4.415,0.0
2023-11-24,4.415,4.415,4.415,4.415,0.0
2023-11-27,4.425,4.425,4.425,4.425,20.0
2023-11-28,4.425,4.425,4.425,4.425,0.0
2023-11-29,4.425,4.425,4.425,4.425,0.0
2023-11-30,4.425,4.425,4.425,4.425,0.0
2023-12-01,4.415,4.415,4.415,4.415,29.0
2023-12-04,4.36,4.36,4.36,4.36,504.0
2023-12-05,4.405,4.405,4.405,4.405,617.0
2023-12-06,4.43,4.43,4.43,4.43,86.0
2023-12-07,4.43,4.43,4.43,4.43,0.0
2023-12-08,4.43,4.43,4.43,4.43,1990.0
2023-12-11,4.475,4.475,4.465,4.465,7801.0
2023-12-12,4.475,4.475,4.475,4.475,42.0
2023-12-13,4.495,4.495,4.495,4.495,21.0
2023-12-14,4.495,4.495,4.495,4.495,0.0
2023-12-15,4.54,4.54,4.54,4.54,416.0
2023-12-18,4.54,4.54,4.54,4.54,0.0
2023-12-19,4.53,4.53,4.53,4.53,143.0
2023-12-20,4.54,4.54,4.53,4.53,3038.0
2023-12-21,4.475,4.5,4.475,4.5,48.0
2023-12-22,4.5,4.5,4.5,4.5,0.0
2023-12-27,4.54,4.545,4.52,4.52,604.0
2023-12-28,4.54,4.54,4.54,4.54,4000.0
2023-12-29,4.54,4.54,4.54,4.54,0.0
2024-01-02,4.54,4.54,4.54,4.54,133.0
2024-01-03,4.52,4.54,4.52,4.54,1771.0
2024-01-04,4.54,4.54,4.54,4.54,0.0
2024-01-05,4.53,4.545,4.53,4.545,3824.0
2024-01-08,4.53,4.53,4.53,4.53,5067.0
2024-01-09,4.575,4.575,4.565,4.575,4719.0
2024-01-10,4.575,4.575,4.575,4.575,0.0
2024-01-11,4.575,4.575,4.575,4.575,0.0
2024-01-12,4.575,4.575,4.575,4.575,0.0
2024-01-15,4.575,4.59,4.575,4.58,17160.0
2024-01-16,4.58,4.58,4.58,4.58,0.0
2024-01-17,4.625,4.645,4.625,4.645,7656.0
2024-01-18,4.615,4.615,4.615,4.615,3617.0
2024-01-19,4.615,4.615,4.615,4.615,0.0
2024-01-22,4.615,4.615,4.615,4.615,0.0
2024-01-23,4.695,4.695,4.695,4.695,1908.0
2024-01-24,4.695,4.695,4.695,4.695,0.0
2024-01-25,4.695,4.695,4.695,4.695,9828.0
2024-01-29,4.73,4.73,4.73,4.73,11308.0
2024-01-30,4.73,4.73,4.73,4.73,0.0
2024-01-31,4.76,4.76,4.76,4.76,6871.0
2024-02-01,4.76,4.76,4.76,4.76,0.0
2024-02-02,4.765,4.765,4.76,4.76,170.0
2024-02-05,4.76,4.76,4.76,4.76,0.0
2024-02-06,4.8,4.8,4.8,4.8,2060.0
2024-02-07,4.8,4.8,4.8,4.8,0.0
2024-02-08,4.83,4.845,4.82,4.845,5499.0
2024-02-09,4.855,4.855,4.855,4.855,11530.0
2024-02-12,4.865,4.865,4.865,4.865,78.0
2024-02-13,4.865,4.865,4.865,4.865,0.0
2024-02-14,4.845,4.845,4.845,4.845,1500.0
2024-02-15,4.855,4.855,4.855,4.855,20500.0
2024-02-16,4.845,4.87,4.845,4.855,37088.0
2024-02-19,4.835,4.845,4.82,4.82,24.0
2024-02-20,4.82,4.82,4.82,4.82,18.0
2024-02-21,4.82,4.82,4.81,4.81,12355.0
2024-02-22,4.81,4.81,4.81,4.81,0.0
2024-02-23,4.89,4.89,4.89,4.89,9000.0
2024-02-26,4.89,4.89,4.87,4.87,188.0
2024-02-27,4.88,4.91,4.88,4.91,1455.0
2024-02-28,4.91,4.91,4.91,4.91,0.0
2024-02-29,4.97,4.97,4.97,4.97,380.0
2024-03-01,4.995,4.995,4.995,4.995,2500.0
2024-03-04,5.02,5.04,5.015,5.04,12699.0
2024-03-05,5.03,5.05,5.03,5.05,3289.0
2024-03-06,5.015,5.015,4.995,4.995,10058.0
2024-03-07,4.96,4.97,4.95,4.95,13150.0
2024-03-08,5.005,5.005,5.005,5.005,10251.0
2024-03-11,4.97,4.97,4.97,4.97,3571.0
2024-03-12,4.95,4.95,4.95,4.95,176.0
2024-03-13,4.98,4.995,4.98,4.995,8935.0
2024-03-14,4.985,4.995,4.985,4.995,5634.0
2024-03-15,4.985,4.985,4.985,4.985,3102.0
2024-03-18,4.985,4.985,4.985,4.985,0.0
2024-03-19,5.03,5.03,5.03,5.03,7480.0
2024-03-20,5.03,5.03,5.03,5.03,19.0
2024-03-21,5.05,5.05,5.03,5.03,12222.0
2024-03-22,5.13,5.165,5.13,5.165,28863.0
2024-03-25,5.155,5.155,5.135,5.135,10368.0
2024-03-26,5.17,5.17,5.17,5.17,380.0
2024-03-27,5.18,5.2,5.18,5.2,5139.0
2024-03-28,5.215,5.215,5.19,5.19,6151.0
2024-04-02,5.235,5.235,5.235,5.235,22.0
2024-04-03,5.18,5.18,5.155,5.165,10121.0
2024-04-04,5.165,5.18,5.155,5.155,7147.0
2024-04-05,5.12,5.13,5.12,5.12,5970.0
2024-04-08,5.165,5.165,5.155,5.165,38688.0
2024-04-09,5.155,5.155,5.155,5.155,16295.0
2024-04-10,5.135,5.145,5.135,5.145,9923.0
2024-04-11,5.165,5.165,5.145,5.165,13113.0
2024-04-12,5.165,5.165,5.165,5.165,4000.0
2024-04-15,5.155,5.155,5.155,5.155,2926.0
2024-04-16,5.12,5.13,5.12,5.13,8081.0
2024-04-17,5.11,5.11,5.11,5.11,5150.0
2024-04-18,5.055,5.055,5.055,5.055,2.0
2024-04-19,5.04,5.04,5.04,5.04,1800.0
2024-04-22,5.04,5.05,5.03,5.05,23838.0
2024-04-23,5.04,5.05,5.04,5.05,551.0
2024-04-24,5.085,5.085,5.085,5.085,17941.0
2024-04-26,5.085,5.085,5.085,5.085,0.0
2024-04-29,5.12,5.12,5.095,5.1,1406.0
2024-04-30,5.095,5.1,5.095,5.1,10.0
2024-05-01,5.075,5.085,5.075,5.075,23476.0
2024-05-02,5.065,5.065,5.04,5.04,16010.0
2024-05-03,5.075,5.075,5.075,5.075,24842.0
2024-05-06,5.085,5.085,5.085,5.085,21778.0
2024-05-07,5.1,5.135,5.1,5.135,17382.0
2024-05-08,5.155,5.155,5.155,5.155,18281.0
2024-05-09,5.155,5.155,5.13,5.13,6553.0
2024-05-10,5.18,5.18,5.18,5.18,12000.0
2024-05-13,5.2,5.205,5.2,5.205,894.0
2024-05-14,5.2,5.2,5.18,5.2,15448.0
2024-05-15,5.225,5.225,5.225,5.225,5079.0
2024-05-16,5.215,5.225,5.215,5.215,90.0
2024-05-17,5.225,5.225,5.225,5.225,8550.0
2024-05-20,5.225,5.225,5.215,5.215,1925.0
2024-05-21,5.26,5.27,5.26,5.27,301.0
2024-05-22,5.26,5.26,5.25,5.25,9886.0
2024-05-23,5.25,5.25,5.25,5.25,0.0
2024-05-24,5.245,5.245,5.245,5.245,5042.0
2024-05-27,5.235,5.25,5.235,5.25,10349.0
2024-05-28,5.245,5.245,5.225,5.225,22765.0
2024-05-29,5.215,5.215,5.2,5.2,10031.0
2024-05-30,5.165,5.165,5.165,5.165,10092.0
2024-05-31,5.145,5.155,5.145,5.155,5381.0
2024-06-03,5.18,5.19,5.18,5.18,11301.0
2024-06-04,5.17,5.17,5.17,5.17,801.0
2024-06-05,5.145,5.165,5.145,5.165,4.0
2024-06-06,5.225,5.225,5.225,5.225,42.0
2024-06-07,5.215,5.215,5.215,5.215,8887.0
2024-06-11,5.26,5.27,5.25,5.25,43568.0
2024-06-12,5.235,5.235,5.235,5.235,25.0
2024-06-13,5.285,5.295,5.285,5.285,2150.0
2024-06-14,5.28,5.28,5.28,5.28,15.0
2024-06-17,5.25,5.26,5.245,5.245,2175.0
2024-06-18,5.285,5.295,5.28,5.28,23236.0
2024-06-19,5.28,5.28,5.27,5.27,3554.0
2024-06-20,5.27,5.27,5.27,5.27,0.0
2024-06-21,5.365,5.365,5.355,5.355,980.0
2024-06-24,5.375,5.375,5.375,5.375,18000.0
2024-06-25,5.385,5.385,5.355,5.355,2442.0
2024-06-26,5.365,5.365,5.365,5.365,74.0
2024-06-27,5.33,5.35,5.33,5.33,18823.0
2024-06-28,5.365,5.365,5.365,5.365,1642.0
2024-07-01,5.325,5.325,5.325,5.325,2.0
2024-07-02,5.31,5.315,5.3,5.3,16718.0
2024-07-03,5.3,5.3,5.3,5.3,0.0
2024-07-04,5.345,5.355,5.345,5.355,16688.0
2024-07-05,5.345,5.345,5.345,5.345,3810.0
2024-07-08,5.325,5.325,5.315,5.315,2629.0
2024-07-09,5.345,5.345,5.325,5.325,86.0
2024-07-10,5.325,5.325,5.325,5.325,0.0
2024-07-11,5.345,5.345,5.345,5.345,2326.0
2024-07-12,5.335,5.345,5.325,5.325,13562.0
2024-07-15,5.37,5.395,5.37,5.395,2512.0
2024-07-16,5.395,5.425,5.395,5.405,102.0
2024-07-17,5.435,5.435,5.435,5.435,19.0
2024-07-18,5.36,5.36,5.355,5.355,15431.0
2024-07-19,5.31,5.315,5.31,5.315,7978.0
2024-07-22,5.31,5.31,5.31,5.31,3401.0
2024-07-23,5.39,5.39,5.39,5.39,10184.0
2024-07-24,5.395,5.395,5.395,5.395,2451.0
2024-07-25,5.325,5.335,5.315,5.315,1998.0
2024-07-26,5.31,5.31,5.31,5.31,8098.0
2024-07-29,5.36,5.36,5.36,5.36,83.0
2024-07-30,5.335,5.345,5.325,5.325,1709.0
2024-07-31,5.415,5.415,5.415,5.415,7334.0
2024-08-01,5.47,5.47,5.45,5.46,4692.0
2024-08-02,5.355,5.355,5.315,5.315,9035.0
2024-08-05,5.195,5.195,5.195,5.195,2168.0
2024-08-06,5.185,5.195,5.185,5.185,104.0
2024-08-07,5.15,5.15,5.15,5.15,1000.0
2024-08-08,5.13,5.13,5.13,5.13,137.0
2024-08-09,5.165,5.165,5.165,5.165,644.0
2024-08-12,5.195,5.195,5.175,5.195,6338.0
2024-08-13,5.195,5.21,5.185,5.21,8399.0
2024-08-14,5.255,5.265,5.255,5.265,7016.0
2024-08-15,5.265,5.265,5.265,5.265,0.0
2024-08-16,5.355,5.355,5.335,5.335,9639.0
2024-08-19,5.325,5.325,5.315,5.315,2794.0
2024-08-20,5.325,5.335,5.325,5.335,485.0
2024-08-21,5.3,5.315,5.3,5.3,4303.0
2024-08-22,5.3,5.3,5.3,5.3,0.0
2024-08-23,5.345,5.345,5.325,5.325,9444.0
2024-08-26,5.355,5.355,5.345,5.345,8533.0
2024-08-27,5.335,5.335,5.315,5.335,11353.0
2024-08-28,5.325,5.325,5.315,5.315,304.0
2024-08-29,5.28,5.28,5.28,5.28,2731.0
2024-08-30,5.315,5.325,5.315,5.325,4960.0
2024-09-02,5.36,5.36,5.36,5.36,30.0
2024-09-03,5.39,5.39,5.39,5.39,1.0
2024-09-04,5.315,5.315,5.3,5.3,118.0
2024-09-05,5.29,5.29,5.265,5.275,17515.0
2024-09-06,5.24,5.24,5.23,5.23,15846.0
2024-09-09,5.21,5.21,5.21,5.21,17012.0
2024-09-10,5.275,5.28,5.24,5.24,42.0
2024-09-11,5.275,5.275,5.265,5.265,4054.0
2024-09-12,5.31,5.325,5.31,5.31,7896.0
2024-09-13,5.315,5.335,5.315,5.335,17264.0
2024-09-16,5.335,5.335,5.335,5.335,0.0
2024-09-17,5.425,5.425,5.415,5.415,13451.0
2024-09-18,5.425,5.425,5.425,5.425,23910.0
2024-09-19,5.435,5.435,5.435,5.435,16977.0
2024-09-20,5.45,5.47,5.45,5.47,19133.0
2024-09-23,5.45,5.46,5.45,5.46,4209.0
2024-09-24,5.435,5.45,5.415,5.45,335833.0
2024-09-25,5.425,5.425,5.405,5.405,2819.0
2024-09-26,5.47,5.47,5.47,5.47,5515.0
2024-09-27,5.475,5.475,5.475,5.475,647.0
2024-09-30,5.46,5.46,5.435,5.435,26904.0
2024-10-01,5.425,5.425,5.425,5.425,2325.0
2024-10-02,5.425,5.425,5.425,5.425,0.0
2024-10-03,5.38,5.39,5.38,5.39,6062.0
2024-10-04,5.38,5.38,5.38,5.38,1642.0
2024-10-07,5.44,5.44,5.44,5.44,1.0
2024-10-08,5.45,5.47,5.44,5.47,16490.0
2024-10-09,5.47,5.47,5.47,5.47,0.0
2024-10-10,5.52,5.52,5.485,5.485,43209.0
2024-10-11,5.495,5.505,5.495,5.495,7768.0
2024-10-14,5.55,5.55,5.55,5.55,1200.0
2024-10-15,5.61,5.62,5.61,5.62,3269.0
2024-10-16,5.575,5.59,5.575,5.59,14964.0
2024-10-17,5.59,5.59,5.59,5.59,1583.0
2024-10-18,5.59,5.61,5.585,5.61,1863.0
2024-10-21,5.63,5.63,5.61,5.62,14297.0
2024-10-22,5.635,5.635,5.6,5.6,3483.0
2024-10-23,5.575,5.585,5.555,5.585,12539.0
2024-10-24,5.585,5.585,5.575,5.585,5338.0
2024-10-25,5.585,5.585,5.585,5.585,0.0
2024-10-28,5.61,5.645,5.61,5.645,1085.0
2024-10-29,5.635,5.645,5.63,5.645,2975.0
2024-10-30,5.635,5.645,5.635,5.645,9766.0
2024-10-31,5.585,5.585,5.585,5.585,325.0
2024-11-01,5.495,5.495,5.495,5.495,39.0
2024-11-04,5.485,5.485,5.485,5.485,2354.0
2024-11-05,5.47,5.495,5.46,5.46,65867.0
2024-11-06,5.53,5.53,5.53,5.53,18.0
2024-11-07,5.62,5.635,5.62,5.635,582.0
2024-11-08,5.63,5.63,5.62,5.62,2570.0
2024-11-11,5.69,5.69,5.67,5.67,1514.0
2024-11-12,5.705,5.725,5.705,5.725,772.0
2024-11-13,5.69,5.69,5.67,5.67,8411.0
2024-11-14,5.67,5.67,5.665,5.665,4526.0
2024-11-15,5.69,5.7,5.665,5.68,7160.0
2024-11-18,5.645,5.665,5.635,5.655,1995.0
2024-11-19,5.655,5.655,5.635,5.655,920.0
2024-11-20,5.635,5.635,5.635,5.635,135.0
2024-11-21,5.67,5.67,5.655,5.655,2470.0
2024-11-22,5.705,5.725,5.705,5.725,7596.0
2024-11-25,5.725,5.77,5.725,5.77,11413.0
2024-11-26,5.795,5.815,5.795,5.815,189.0
2024-11-27,5.825,5.825,5.825,5.825,1518.0
2024-11-28,5.825,5.825,5.825,5.825,0.0
2024-11-29,5.805,5.815,5.805,5.815,7730.0
2024-12-02,5.805,5.83,5.805,5.83,4497.0
2024-12-03,5.865,5.885,5.86,5.875,26418.0
2024-12-04,5.875,5.94,5.86,5.93,33822.0
2024-12-05,5.895,5.92,5.895,5.91,32850.0
2024-12-06,5.885,5.895,5.885,5.895,862.0
2024-12-09,5.93,5.94,5.92,5.92,8264.0
2024-12-10,5.86,5.875,5.85,5.865,21254.0
2024-12-11,5.865,5.865,5.865,5.865,161.0
2024-12-12,5.865,5.865,5.865,5.865,2011.0
2024-12-13,5.865,5.865,5.865,5.865,62.0
2024-12-16,5.865,5.865,5.84,5.84,78.0
2024-12-17,5.83,5.84,5.815,5.825,13971.0
2024-12-18,5.825,5.85,5.825,5.85,4015.0
2024-12-19,5.76,5.785,5.76,5.76,11606.0
2024-12-20,5.725,5.725,5.725,5.725,2996.0
2024-12-23,5.78,5.78,5.76,5.76,3109.0
2024-12-24,5.76,5.76,5.76,5.76,0.0
2024-12-27,5.875,5.875,5.875,5.875,1711.0
2024-12-30,5.84,5.84,5.825,5.83,513.0
2024-12-31,5.795,5.795,5.795,5.795,100.0
2025-01-02,5.83,5.83,5.83,5.83,0.0
2025-01-03,5.79,5.79,5.785,5.79,704.0
2025-01-06,5.83,5.83,5.83,5.83,17.0
2025-01-07,5.91,5.91,5.855,5.855,2181.0
2025-01-08,5.865,5.865,5.835,5.835,3488.0
2025-01-09,5.835,5.835,5.835,5.835,226.0
2025-01-10,5.83,5.83,5.83,5.83,3027.0
2025-01-13,5.81,5.81,5.765,5.765,1962.0
2025-01-14,5.81,5.81,5.81,5.81,873.0
2025-01-15,5.8,5.81,5.775,5.775,14212.0
2025-01-16,5.835,5.845,5.835,5.845,164.0
2025-01-17,5.87,5.88,5.855,5.855,3875.0
2025-01-20,5.89,5.9,5.89,5.9,177.0
2025-01-21,5.88,5.88,5.845,5.845,12340.0
2025-01-22,5.9,5.9,5.9,5.9,17.0
2025-01-23,5.945,5.96,5.945,5.96,25482.0
2025-01-24,5.97,5.97,5.935,5.935,10709.0
2025-01-28,5.865,5.87,5.865,5.87,38.0
2025-01-29,5.9,5.935,5.9,5.915,17651.0
2025-01-30,5.925,5.945,5.925,5.935,4046.0
2025-01-31,6.035,6.035,6.035,6.035,1434.0
2025-02-03,5.98,5.98,5.98,5.98,11.0
2025-02-04,5.995,5.995,5.97,5.97,3488.0
2025-02-05,5.945,5.945,5.945,5.945,14.0
2025-02-06,5.99,5.99,5.99,5.99,2140.0
2025-02-07,5.99,5.99,5.99,5.99,0.0
2025-02-10,5.99,5.99,5.99,5.99,13277.0
2025-02-11,6.005,6.005,5.98,5.98,18.0
2025-02-12,5.995,5.995,5.98,5.995,3246.0
2025-02-13,6.025,6.04,6.025,6.035,714.0
2025-02-14,6.025,6.025,6.005,6.005,226.0
2025-02-17,6.015,6.025,6.015,6.015,20.0
2025-02-18,6.04,6.06,6.035,6.06,12764.0
2025-02-19,6.06,6.07,6.04,6.04,1684.0
2025-02-20,6.035,6.04,6.005,6.015,3691.0
2025-02-21,6.005,6.005,5.98,5.995,5561.0
2025-02-24,5.97,5.98,5.97,5.98,158.0
2025-02-25,5.945,5.945,5.91,5.91,7492.0
2025-02-26,5.945,5.945,5.945,5.945,344.0
2025-02-27,5.935,5.95,5.935,5.95,3502.0
2025-02-28,5.915,5.915,5.915,5.915,9647.0
2025-03-03,6.005,6.005,5.96,5.99,12737.0
2025-03-04,5.9,5.915,5.9,5.915,146.0
2025-03-05,5.89,5.91,5.89,5.91,14019.0
2025-03-06,5.87,5.88,5.855,5.855,4998.0
2025-03-07,5.81,5.83,5.81,5.83,3639.0
2025-03-10,5.83,5.83,5.83,5.83,1.0
2025-03-11,5.63,5.72,5.63,5.72,44073.0
2025-03-12,5.63,5.665,5.625,5.665,1229.0
2025-03-13,5.66,5.66,5.615,5.615,399.0
2025-03-14,5.64,5.675,5.64,5.675,12313.0
2025-03-17,5.675,5.675,5.675,5.675,0.0
2025-03-18,5.72,5.72,5.71,5.71,14082.0
2025-03-19,5.72,5.72,5.72,5.72,1250.0
2025-03-20,5.845,5.845,5.83,5.83,1551.0
2025-03-21,5.845,5.845,5.83,5.83,19074.0
2025-03-24,5.845,5.865,5.83,5.865,1611.0
2025-03-25,5.88,5.9,5.88,5.89,9096.0
2025-03-26,5.915,5.915,5.9,5.9,255.0
2025-03-27,5.82,5.83,5.8,5.83,5153.0
2025-03-28,5.8,5.8,5.8,5.8,2038.0
2025-03-31,5.8,5.8,5.8,5.8,0.0
2025-04-01,5.765,5.765,5.755,5.755,2383.0
2025-04-02,5.785,5.785,5.785,5.785,1105.0
2025-04-03,5.65,5.665,5.65,5.665,9731.0
2025-04-04,5.58,5.605,5.57,5.595,4918.0
2025-04-07,5.595,5.595,5.595,5.595,0.0
2025-04-08,5.48,5.5,5.48,5.5,94.0
2025-04-09,5.285,5.31,5.24,5.25,16159.0
2025-04-10,5.63,5.63,5.585,5.585,511.0
2025-04-11,5.425,5.425,5.425,5.425,48.0
2025-04-14,5.55,5.55,5.54,5.55,12355.0
2025-04-15,5.55,5.55,5.55,5.55,0.0
2025-04-16,5.515,5.515,5.515,5.515,4020.0
2025-04-17,5.435,5.47,5.435,5.47,1010.0
2025-04-22,5.295,5.295,5.265,5.265,6966.0
2025-04-23,5.46,5.46,5.455,5.46,5173.0
2025-04-24,5.48,5.48,5.48,5.48,62.0
2025-04-28,5.48,5.48,5.48,5.48,0.0
2025-04-29,5.58,5.58,5.58,5.58,3660.0
2025-04-30,5.64,5.64,5.64,5.64,2027.0
2025-05-01,5.73,5.73,5.73,5.73,1618.0
2025-05-02,5.73,5.73,5.73,5.73,140.0
2025-05-05,5.675,5.675,5.675,5.675,944.0
2025-05-06,5.705,5.705,5.705,5.705,16.0
2025-05-07,5.66,5.685,5.66,5.685,76.0
2025-05-08,5.73,5.775,5.73,5.775,12197.0
2025-05-09,5.775,5.775,5.775,5.775,0.0
2025-05-12,5.775,5.775,5.775,5.775,0.0
2025-05-13,5.95,5.95,5.925,5.925,15322.0
2025-05-14,5.935,5.935,5.935,5.935,40.0
2025-05-15,5.96,5.98,5.95,5.96,1158.0
2025-05-16,6.04,6.04,6.025,6.025,315.0
2025-05-19,6.025,6.025,6.025,6.025,604.0
2025-05-20,6.04,6.05,6.025,6.04,4827.0
2025-05-21,6.04,6.04,6.025,6.025,1398.0
2025-05-22,5.95,5.96,5.94,5.95,2821.0
2025-05-23,5.95,5.95,5.95,5.95,0.0
2025-05-26,5.855,5.855,5.855,5.855,4915.0
2025-05-27,5.91,5.91,5.91,5.91,2449.0
2025-05-28,6.05,6.075,6.04,6.04,12137.0
2025-05-29,6.12,6.13,6.115,6.12,9455.0
2025-05-30,6.04,6.06,6.04,6.06,2968.0
2025-06-02,6.025,6.025,6.02,6.02,218.0
2025-06-03,5.995,6.015,5.995,6.015,13933.0
2025-06-04,6.075,6.085,6.075,6.085,239.0
2025-06-05,6.085,6.085,6.075,6.085,1003.0
2025-06-06,6.06,6.085,6.06,6.085,7961.0
2025-06-10,6.085,6.085,6.085,6.085,0.0
2025-06-11,6.15,6.15,6.15,6.15,2537.0
2025-06-12,6.14,6.14,6.115,6.115,1007.0
2025-06-13,6.115,6.115,6.115,6.115,916.0
2025-06-16,6.115,6.13,6.115,6.115,2160.0
2025-06-17,6.115,6.115,6.115,6.115,0.0
2025-06-18,6.165,6.165,6.165,6.165,13.0
2025-06-19,6.13,6.14,6.115,6.14,6042.0
2025-06-20,6.115,6.13,6.115,6.13,372.0
2025-06-23,6.13,6.13,6.13,6.13,0.0
2025-06-24,6.2,6.2,6.185,6.195,1443.0
2025-06-25,6.195,6.195,6.195,6.195,0.0
2025-06-26,6.255,6.255,6.235,6.235,322.0
2025-06-27,6.235,6.28,6.235,6.28,10440.0
2025-06-30,6.335,6.345,6.325,6.325,189.0
2025-07-01,6.3,6.3,6.3,6.3,144.0
2025-07-02,6.33,6.33,6.33,6.33,3414.0
2025-07-03,6.36,6.36,6.34,6.36,3191.0
2025-07-04,6.38,6.38,6.38,6.38,473.0
2025-07-07,6.4,6.43,6.39,6.43,16054.0
2025-07-08,6.39,6.39,6.37,6.37,917.0
2025-07-09,6.37,6.37,6.37,6.37,8000.0
2025-07-10,6.38,6.38,6.37,6.37,13512.0
2025-07-11,6.36,6.36,6.33,6.34,20990.0
2025-07-14,6.3,6.31,6.3,6.31,2898.0
2025-07-15,6.32,6.38,6.32,6.38,87.0
2025-07-16,6.34,6.35,6.32,6.35,32304.0
2025-07-17,6.36,6.42,6.36,6.4,25034.0
2025-07-18,6.45,6.45,6.45,6.45,7844.0
2025-07-21,6.41,6.44,6.41,6.44,2.0
2025-07-22,6.41,6.42,6.4,6.42,20086.0
2025-07-23,6.44,6.44,6.43,6.43,2366.0
2025-07-24,6.44,6.47,6.43,6.45,6418.0
2025-07-25,6.51,6.51,6.51,6.51,78.0
2025-07-28,6.51,6.51,6.51,6.51,3728.0
2025-07-29,6.54,6.57,6.54,6.57,3511.0
2025-07-30,6.49,6.5,6.49,6.5,1388.0
2025-07-31,6.55,6.57,6.54,6.57,3515.0
2025-08-01,6.46,6.46,6.44,6.44,4390.0
2025-08-04,6.44,6.44,6.44,6.44,0.0
2025-08-05,6.42,6.42,6.405,6.42,1604.0
2025-08-06,6.35,6.35,6.35,6.35,5.0
2025-08-07,6.35,6.35,6.35,6.35,0.0
2025-08-08,6.38,6.38,6.37,6.37,5989.0
2025-08-11,6.42,6.42,6.41,6.41,1073.0
2025-08-12,6.38,6.38,6.36,6.37,2208.0
2025-08-13,6.46,6.48,6.46,6.48,2707.0
2025-08-14,6.49,6.5,6.48,6.49,712.0
2025-08-15,6.5,6.5,6.5,6.5,6795.0
2025-08-18,6.51,6.51,6.48,6.48,10156.0
2025-08-19,6.51,6.53,6.51,6.53,162.0
2025-08-20,6.53,6.53,6.53,6.53,31.0
2025-08-21,6.54,6.54,6.53,6.53,39.0
2025-08-22,6.53,6.53,6.53,6.53,229.0
2025-08-25,6.57,6.58,6.56,6.56,10332.0
2025-08-26,6.52,6.56,6.52,6.56,7262.0
2025-08-27,6.53,6.53,6.53,6.53,10841.0
2025-08-28,6.52,6.55,6.52,6.52,6012.0
2025-08-29,6.53,6.54,6.53,6.54,86.0
2025-09-01,6.46,6.46,6.45,6.45,213.0
2025-09-02,6.46,6.46,6.46,6.46,3750.0
2025-09-03,6.42,6.44,6.42,6.44,4368.0
2025-09-04,6.42,6.42,6.42,6.42,3512.0
2025-09-05,6.47,6.47,6.47,6.47,270.0
2025-09-08,6.47,6.47,6.47,6.47,0.0
2025-09-09,6.4,6.4,6.38,6.38,572.0
2025-09-10,6.39,6.39,6.39,6.39,15062.0
2025-09-11,6.38,6.39,6.38,6.39,40.0
2025-09-12,6.39,6.41,6.39,6.39,2033.0
2025-09-15,6.39,6.39,6.39,6.39,0.0
2025-09-16,6.39,6.39,6.38,6.38,156.0
2025-09-17,6.37,6.37,6.37,6.37,689.0
2025-09-18,6.41,6.46,6.41,6.46,11760.0
2025-09-19,6.5,6.5,6.48,6.49,1184.0
2025-09-22,6.5,6.5,6.5,6.5,30.0
2025-09-23,6.53,6.56,6.53,6.54,3913.0
2025-09-24,6.58,6.58,6.57,6.57,5465.0
2025-09-25,6.57,6.57,6.57,6.57,0.0
2025-09-26,6.6,6.6,6.6,6.6,959.0
2025-09-29,6.63,6.63,6.6,6.6,6.0
2025-09-30,6.61,6.64,6.61,6.62,699.0
2025-10-01,6.66,6.66,6.66,6.66,12533.0
2025-10-02,6.71,6.71,6.69,6.71,2702.0
2025-10-03,6.82,6.84,6.81,6.84,1470.0
2025-10-06,6.82,6.84,6.82,6.84,352.0
2025-10-07,6.84,6.84,6.84,6.84,0.0
2025-10-08,6.87,6.88,6.87,6.87,255.0
2025-10-09,6.9,6.92,6.9,6.92,5090.0
2025-10-10,6.905,6.91,6.895,6.91,797.0
2025-10-13,6.84,6.84,6.8,6.8,5177.0
2025-10-14,6.86,6.86,6.85,6.85,339.0
2025-10-15,6.855,6.86,6.855,6.86,1660.0
2025-10-16,6.9,6.91,6.9,6.91,2895.0
2025-10-17,6.87,6.89,6.87,6.87,2140.0
2025-10-20,6.87,6.87,6.86,6.86,639.0
2025-10-21,6.92,6.92,6.92,6.92,6000.0
2025-10-22,6.93,6.94,6.91,6.91,16264.0
2025-10-23,6.84,6.84,6.84,6.84,1984.0
2025-10-24,6.91,6.94,6.91,6.94,3305.0
2025-10-27,7.02,7.02,7.0,7.0,2.0
2025-10-28,7.03,7.03,7.0,7.0,452.0
2025-10-29,6.98,6.98,6.96,6.98,35665.0
2025-10-30,6.96,6.98,6.93,6.95,1341.0
2025-10-31,6.97,6.97,6.97,6.97,5613.0
2025-11-03,6.98,6.98,6.94,6.97,35581.0
2025-11-04,6.95,6.95,6.92,6.92,1714.0
2025-11-05,6.92,6.92,6.88,6.88,9445.0
2025-11-06,6.93,6.93,6.9,6.9,10358.0
2025-11-07,6.89,6.89,6.87,6.87,22.0
2025-11-10,6.89,6.89,6.87,6.87,248.0
2025-11-11,6.88,6.88,6.88,6.88,3245.0
2025-11-12,6.93,6.93,6.92,6.92,2572.0
2025-11-13,6.96,6.97,6.96,6.96,2944.0
2025-11-14,6.88,6.88,6.83,6.83,8689.0
2025-11-17,6.84,6.85,6.84,6.85,3753.0
2025-11-18,6.74,6.76,6.72,6.72,17809.0
2025-11-19,6.65,6.69,6.65,6.69,13046.0
2025-11-20,6.73,6.77,6.73,6.77,420.0
2025-11-21,6.65,6.65,6.63,6.64,9014.0
2025-11-24,6.71,6.71,6.69,6.69,2.0
2025-11-25,6.74,6.75,6.74,6.75,3876.0
2025-11-26,6.83,6.83,6.83,6.83,199.0