date,open,high,low,close,volume
2024-06-12,8.25,9.75,8.25,9.050000190734863,135705995.0
2024-06-13,9.0600004196167,9.09000015258789,7.559999942779541,8.279999732971191,58320611.0
2024-06-23,8.270000457763672,8.539999961853027,7.800000190734863,7.920000076293945,20823340.0
2024-06-24,7.869999885559082,8.079999923706055,7.869999885559082,7.980000019073486,13856160.0
2024-06-25,7.980000019073486,8.180000305175781,7.840000152587891,8.119999885559082,16288750.0
2024-06-26,8.130000114440918,8.220000267028809,7.96999979019165,7.989999771118164,8024602.0
2024-06-27,7.989999771118164,8.5600004196167,7.909999847412109,8.420000076293945,32910900.0
2024-06-30,8.5,9.0,8.430000305175781,8.800000190734863,36327720.0
2024-07-01,8.859999656677246,8.979999542236328,8.520000457763672,8.789999961853027,30895490.0
2024-07-02,8.789999961853027,9.489999771118164,8.75,9.300000190734863,55756720.0
2024-07-03,9.380000114440918,9.65999984741211,9.069999694824219,9.149999618530273,34249910.0
2024-07-04,9.180000305175781,9.260000228881836,8.859999656677246,8.90999984741211,18036400.0
2024-07-07,8.920000076293945,9.1899995803833,8.920000076293945,9.039999961853027,14581650.0
2024-07-08,9.130000114440918,9.130000114440918,8.59000015258789,8.800000190734863,15829800.0
2024-07-09,8.800000190734863,8.970000267028809,8.65999984741211,8.800000190734863,12564910.0
2024-07-10,8.869999885559082,8.869999885559082,8.699999809265137,8.729999542236328,9146596.0
2024-07-11,8.729999542236328,9.0600004196167,8.680000305175781,8.880000114440918,20693410.0
2024-07-14,8.930000305175781,9.09000015258789,8.880000114440918,9.050000190734863,21244000.0
2024-07-15,9.100000381469727,9.229999542236328,8.930000305175781,8.960000038146973,18350150.0
2024-07-16,8.960000038146973,9.029999732971191,8.90999984741211,8.930000305175781,9211661.0
2024-07-17,8.930000305175781,8.9399995803833,8.829999923706055,8.850000381469727,8953409.0
2024-07-18,8.869999885559082,9.670000076293945,8.779999732971191,9.40999984741211,80502210.0
2024-07-21,9.5600004196167,10.34000015258789,9.5600004196167,10.34000015258789,72106330.0
2024-07-22,10.880000114440918,11.359999656677246,10.619999885559082,10.819999694824219,124325900.0
2024-07-23,10.880000114440918,11.279999732971191,10.520000457763672,10.859999656677246,63238420.0
2024-07-24,10.760000228881836,11.039999961853027,10.359999656677246,10.600000381469727,37273850.0
2024-07-25,10.600000381469727,10.699999809265137,9.979999542236328,10.020000457763672,30219080.0
2024-07-28,9.979999542236328,11.0,9.949999809265137,11.0,39260610.0
2024-07-29,11.039999961853027,11.15999984741211,10.420000076293945,10.600000381469727,39365070.0
2024-07-30,10.619999885559082,11.020000457763672,10.5,10.819999694824219,33356440.0
2024-07-31,10.859999656677246,10.880000114440918,10.520000457763672,10.579999923706055,15061730.0
2024-08-01,10.619999885559082,10.65999984741211,10.260000228881836,10.359999656677246,15130360.0
2024-08-04,10.0,10.140000343322754,9.699999809265137,9.75,15609710.0
2024-08-05,9.399999618530273,9.600000381469727,8.890000343322754,9.09000015258789,24524880.0
2024-08-06,9.5,9.579999923706055,9.229999542236328,9.420000076293945,34943460.0
2024-08-07,9.40999984741211,9.649999618530273,9.270000457763672,9.300000190734863,21627950.0
2024-08-08,9.279999732971191,9.279999732971191,9.0,9.079999923706055,12084540.0
2024-08-11,9.220000267028809,9.649999618530273,9.220000267028809,9.380000114440918,24198540.0
2024-08-12,9.430000305175781,9.470000267028809,9.140000343322754,9.199999809265137,12533100.0
2024-08-13,9.180000305175781,9.279999732971191,9.15999984741211,9.180000305175781,6247935.0
2024-08-14,9.210000038146973,9.3100004196167,9.180000305175781,9.270000457763672,7839598.0
2024-08-15,9.289999961853027,9.460000038146973,9.260000228881836,9.270000457763672,10333660.0
2024-08-18,9.350000381469727,9.380000114440918,9.279999732971191,9.300000190734863,6562442.0
2024-08-19,9.359999656677246,9.5,9.260000228881836,9.5,14070360.0
2024-08-20,9.670000076293945,9.899999618530273,9.579999923706055,9.649999618530273,26335900.0
2024-08-21,9.680000305175781,9.739999771118164,9.5,9.550000190734863,10413230.0
2024-08-22,9.550000190734863,9.640000343322754,9.449999809265137,9.489999771118164,8142238.0
2024-08-25,9.579999923706055,9.630000114440918,9.40999984741211,9.430000305175781,10276000.0
2024-08-26,9.449999809265137,9.470000267028809,9.329999923706055,9.399999618530273,6734247.0
2024-08-27,,,,,
2024-08-28,9.350000381469727,9.369999885559082,9.270000457763672,9.3100004196167,5251133.0
2024-08-29,9.3100004196167,9.3100004196167,9.180000305175781,9.210000038146973,6231707.0
2024-09-01,9.180000305175781,9.239999771118164,9.149999618530273,9.1899995803833,4649497.0
2024-09-02,9.170000076293945,9.289999961853027,9.170000076293945,9.199999809265137,7702474.0
2024-09-03,9.199999809265137,9.220000267028809,9.09000015258789,9.130000114440918,4922876.0
2024-09-04,9.010000228881836,9.050000190734863,8.890000343322754,8.989999771118164,6907342.0
2024-09-05,9.010000228881836,9.1899995803833,8.9399995803833,9.079999923706055,10165560.0
2024-09-08,9.029999732971191,9.050000190734863,8.930000305175781,8.960000038146973,4360938.0
2024-09-09,9.0,9.0,8.960000038146973,8.960000038146973,3479238.0
2024-09-10,9.0,9.09000015258789,8.979999542236328,8.979999542236328,5036400.0
2024-09-11,9.020000457763672,9.020000457763672,8.8100004196167,8.819999694824219,4175611.0
2024-09-12,8.859999656677246,8.960000038146973,8.829999923706055,8.90999984741211,4112785.0
2024-09-15,8.9399995803833,9.039999961853027,8.920000076293945,8.970000267028809,3685134.0
2024-09-16,8.979999542236328,8.989999771118164,8.84000015258789,8.850000381469727,3425427.0
2024-09-17,8.850000381469727,8.890000343322754,8.819999694824219,8.859999656677246,2353932.0
2024-09-18,8.850000381469727,9.079999923706055,8.84000015258789,8.989999771118164,5996525.0
2024-09-19,9.0,9.140000343322754,8.930000305175781,9.050000190734863,5409720.0
2024-09-22,9.069999694824219,9.109999656677246,9.010000228881836,9.039999961853027,3585301.0
2024-09-24,9.039999961853027,9.0600004196167,8.970000267028809,9.0,3347192.0
2024-09-25,9.0,9.010000228881836,8.9399995803833,8.970000267028809,2788411.0
2024-09-26,8.989999771118164,9.020000457763672,8.930000305175781,8.979999542236328,3490100.0
2024-09-29,8.989999771118164,9.0,8.850000381469727,8.880000114440918,4405500.0
2024-09-30,8.869999885559082,8.930000305175781,8.84000015258789,8.859999656677246,3836541.0
2024-10-01,8.859999656677246,8.880000114440918,8.819999694824219,8.850000381469727,3037912.0
2024-10-02,8.789999961853027,8.789999961853027,8.5,8.539999961853027,5453367.0
2024-10-03,8.529999732971191,8.630000114440918,8.510000228881836,8.539999961853027,5226668.0
2024-10-06,8.529999732971191,8.539999961853027,8.100000381469727,8.130000114440918,6256120.0
2024-10-07,8.100000381469727,8.239999771118164,8.039999961853027,8.180000305175781,4986922.0
2024-10-08,8.180000305175781,8.180000305175781,8.0,8.050000190734863,5938618.0
2024-10-09,8.0600004196167,8.130000114440918,7.96999979019165,8.0600004196167,5881688.0
2024-10-10,8.079999923706055,8.229999542236328,8.0600004196167,8.210000038146973,5420526.0
2024-10-13,8.390000343322754,8.399999618530273,8.229999542236328,8.279999732971191,2963760.0
2024-10-14,8.289999961853027,8.350000381469727,8.180000305175781,8.220000267028809,3945928.0
2024-10-15,8.220000267028809,8.359999656677246,8.1899995803833,8.300000190734863,4078291.0
2024-10-16,8.289999961853027,8.3100004196167,8.229999542236328,8.239999771118164,2480177.0
2024-10-17,8.239999771118164,8.25,8.130000114440918,8.140000343322754,2442635.0
2024-10-20,8.119999885559082,8.140000343322754,8.029999732971191,8.0600004196167,4072660.0
2024-10-21,8.0600004196167,8.130000114440918,8.039999961853027,8.130000114440918,2797696.0
2024-10-22,8.130000114440918,8.130000114440918,8.039999961853027,8.069999694824219,2063339.0
2024-10-23,8.029999732971191,8.0600004196167,8.0,8.029999732971191,1636805.0
2024-10-24,8.0,8.039999961853027,7.96999979019165,7.989999771118164,1672893.0
2024-10-27,8.09000015258789,8.699999809265137,8.069999694824219,8.569999694824219,13510860.0
2024-10-28,8.5600004196167,8.579999923706055,8.3100004196167,8.3100004196167,6029706.0
2024-10-29,8.300000190734863,8.300000190734863,8.149999618530273,8.180000305175781,3633729.0
2024-10-30,,,,,
2024-10-31,8.229999542236328,8.270000457763672,8.180000305175781,8.210000038146973,2579695.0
2024-11-03,8.210000038146973,8.319999694824219,8.140000343322754,8.140000343322754,2049788.0
2024-11-04,8.109999656677246,8.149999618530273,8.0600004196167,8.100000381469727,1806136.0
2024-11-05,,,,,
2024-11-06,8.140000343322754,8.210000038146973,8.119999885559082,8.170000076293945,2453081.0
2024-11-07,8.199999809265137,8.369999885559082,8.170000076293945,8.3100004196167,8968623.0
2024-11-10,8.210000038146973,8.260000228881836,8.069999694824219,8.140000343322754,7056060.0
2024-11-11,8.140000343322754,8.180000305175781,8.079999923706055,8.109999656677246,3340616.0
2024-11-12,8.130000114440918,8.15999984741211,8.079999923706055,8.079999923706055,2058229.0
2024-11-13,8.09000015258789,8.140000343322754,8.069999694824219,8.09000015258789,1732840.0
2024-11-14,8.100000381469727,8.109999656677246,8.0600004196167,8.079999923706055,1950549.0
2024-11-17,8.079999923706055,8.100000381469727,8.069999694824219,8.079999923706055,2056733.0
2024-11-18,8.079999923706055,8.100000381469727,7.989999771118164,8.020000457763672,2259674.0
2024-11-19,8.029999732971191,8.109999656677246,8.029999732971191,8.039999961853027,2380972.0
2024-11-20,8.039999961853027,8.050000190734863,7.980000019073486,7.989999771118164,2673532.0
2024-11-21,8.0,8.020000457763672,7.840000152587891,7.889999866485596,3089857.0
2024-11-24,7.889999866485596,7.920000076293945,7.880000114440918,7.900000095367432,1705597.0
2024-11-25,7.900000095367432,7.900000095367432,7.730000019073486,7.730000019073486,4930827.0
2024-11-26,7.78000020980835,7.789999961853027,7.619999885559082,7.690000057220459,2506604.0
2024-11-27,7.690000057220459,7.730000019073486,7.599999904632568,7.630000114440918,3212407.0
2024-11-28,7.630000114440918,7.650000095367432,7.559999942779541,7.579999923706055,3442070.0
2024-12-01,7.699999809265137,8.220000267028809,7.670000076293945,7.699999809265137,13804620.0
2024-12-02,7.739999771118164,8.09000015258789,7.739999771118164,7.789999961853027,6151734.0
2024-12-03,7.800000190734863,7.889999866485596,7.78000020980835,7.820000171661377,3216649.0
2024-12-04,7.820000171661377,7.880000114440918,7.760000228881836,7.769999980926514,2751022.0
2024-12-05,7.800000190734863,7.889999866485596,7.800000190734863,7.869999885559082,2440663.0
2024-12-08,7.889999866485596,7.940000057220459,7.869999885559082,7.900000095367432,1758211.0
2024-12-09,7.909999847412109,7.96999979019165,7.900000095367432,7.909999847412109,2744241.0
2024-12-10,7.940000057220459,7.940000057220459,7.849999904632568,7.860000133514404,2034918.0
2024-12-11,7.860000133514404,7.869999885559082,7.75,7.769999980926514,1889045.0
2024-12-12,7.769999980926514,7.809999942779541,7.670000076293945,7.690000057220459,2316861.0
2024-12-15,7.699999809265137,7.730000019073486,7.679999828338623,7.690000057220459,1233791.0
2024-12-16,7.690000057220459,7.71999979019165,7.670000076293945,7.690000057220459,1225739.0
2024-12-17,7.699999809265137,7.710000038146973,7.610000133514404,7.630000114440918,1160048.0
2024-12-18,7.630000114440918,7.650000095367432,7.559999942779541,7.650000095367432,1654349.0
2024-12-19,7.610000133514404,7.639999866485596,7.559999942779541,7.590000152587891,1906166.0
2024-12-22,7.590000152587891,7.619999885559082,7.550000190734863,7.599999904632568,1492364.0
2024-12-23,7.590000152587891,7.599999904632568,7.519999980926514,7.559999942779541,1571170.0
2024-12-24,7.53000020980835,7.570000171661377,7.5,7.539999961853027,1284177.0
2024-12-25,7.53000020980835,7.550000190734863,7.510000228881836,7.539999961853027,949368.0
2024-12-26,7.550000190734863,7.579999923706055,7.519999980926514,7.519999980926514,1128291.0
2024-12-29,7.519999980926514,7.539999961853027,7.46999979019165,7.5,1503592.0
2024-12-30,7.550000190734863,7.559999942779541,7.489999771118164,7.539999961853027,1776072.0
2024-12-31,7.570000171661377,7.75,7.53000020980835,7.659999847412109,3728869.0
2025-01-01,7.670000076293945,7.690000057220459,7.579999923706055,7.630000114440918,2388875.0
2025-01-02,7.630000114440918,7.639999866485596,7.550000190734863,7.570000171661377,2409971.0
2025-01-05,7.570000171661377,7.590000152587891,7.559999942779541,7.570000171661377,1329895.0
2025-01-06,7.579999923706055,7.590000152587891,7.5,7.53000020980835,2373628.0
2025-01-07,7.989999771118164,8.279999732971191,7.900000095367432,8.050000190734863,36117000.0
2025-01-08,8.039999961853027,8.40999984741211,7.949999809265137,7.989999771118164,20371480.0
2025-01-09,8.0,8.020000457763672,7.760000228881836,7.789999961853027,7061255.0
2025-01-12,7.789999961853027,7.800000190734863,7.650000095367432,7.710000038146973,3702613.0
2025-01-13,7.710000038146973,7.78000020980835,7.710000038146973,7.760000228881836,3149028.0
2025-01-14,7.760000228881836,7.820000171661377,7.730000019073486,7.769999980926514,2624536.0
2025-01-15,7.769999980926514,7.840000152587891,7.679999828338623,7.699999809265137,2936776.0
2025-01-16,7.699999809265137,7.71999979019165,7.670000076293945,7.710000038146973,2649040.0
2025-01-19,7.71999979019165,7.739999771118164,7.690000057220459,7.71999979019165,2487384.0
2025-01-20,7.730000019073486,7.809999942779541,7.699999809265137,7.710000038146973,3305462.0
2025-01-21,7.71999979019165,7.739999771118164,7.670000076293945,7.699999809265137,2142755.0
2025-01-22,7.710000038146973,7.730000019073486,7.670000076293945,7.679999828338623,2225196.0
2025-01-23,7.690000057220459,7.75,7.679999828338623,7.710000038146973,2117768.0
2025-01-26,7.71999979019165,7.840000152587891,7.699999809265137,7.760000228881836,3075286.0
2025-01-27,7.760000228881836,7.769999980926514,7.699999809265137,7.710000038146973,1870630.0
2025-01-28,7.710000038146973,7.75,7.690000057220459,7.71999979019165,2608504.0
2025-01-29,7.71999979019165,7.730000019073486,7.590000152587891,7.590000152587891,2723036.0
2025-01-30,7.590000152587891,7.659999847412109,7.579999923706055,7.630000114440918,1842713.0
2025-02-02,7.639999866485596,7.639999866485596,7.590000152587891,7.599999904632568,1587930.0
2025-02-03,7.579999923706055,7.599999904632568,7.53000020980835,7.539999961853027,2263774.0
2025-02-04,7.559999942779541,7.579999923706055,7.539999961853027,7.550000190734863,1447807.0
2025-02-05,7.579999923706055,7.619999885559082,7.550000190734863,7.579999923706055,2824673.0
2025-02-06,7.590000152587891,7.590000152587891,7.550000190734863,7.570000171661377,2025564.0
2025-02-09,7.570000171661377,7.619999885559082,7.570000171661377,7.599999904632568,1621641.0
2025-02-10,7.630000114440918,7.880000114440918,7.619999885559082,7.809999942779541,12428890.0
2025-02-11,7.820000171661377,7.829999923706055,7.650000095367432,7.659999847412109,3858987.0
2025-02-12,7.699999809265137,7.820000171661377,7.679999828338623,7.730000019073486,5638748.0
2025-02-13,7.710000038146973,7.75,7.670000076293945,7.690000057220459,2376137.0
2025-02-16,7.699999809265137,7.710000038146973,7.670000076293945,7.690000057220459,1445866.0
2025-02-17,7.690000057220459,7.690000057220459,7.599999904632568,7.610000133514404,1726483.0
2025-02-18,7.610000133514404,7.650000095367432,7.610000133514404,7.619999885559082,1393007.0
2025-02-19,7.610000133514404,7.630000114440918,7.570000171661377,7.579999923706055,1511575.0
2025-02-20,7.579999923706055,7.610000133514404,7.559999942779541,7.579999923706055,953870.0
2025-02-24,7.579999923706055,7.579999923706055,7.480000019073486,7.510000228881836,2046508.0
2025-02-25,7.510000228881836,7.510000228881836,7.380000114440918,7.420000076293945,2267186.0
2025-02-26,7.420000076293945,7.420000076293945,7.389999866485596,7.400000095367432,954940.0
2025-02-27,7.409999847412109,7.409999847412109,7.300000190734863,7.340000152587891,1484320.0
2025-03-02,7.360000133514404,7.360000133514404,7.019999980926514,7.050000190734863,2447301.0
2025-03-03,7.050000190734863,7.139999866485596,7.03000020980835,7.070000171661377,929676.0
2025-03-04,7.070000171661377,7.070000171661377,6.960000038146973,6.96999979019165,2313303.0
2025-03-05,6.949999809265137,6.960000038146973,6.869999885559082,6.900000095367432,1217224.0
2025-03-06,6.900000095367432,6.900000095367432,6.659999847412109,6.679999828338623,2991873.0
2025-03-09,6.610000133514404,6.639999866485596,6.5,6.510000228881836,2610862.0
2025-03-10,6.550000190734863,6.550000190734863,6.409999847412109,6.480000019073486,1972298.0
2025-03-11,6.46999979019165,6.5,6.28000020980835,6.5,2964279.0
2025-03-12,6.550000190734863,6.650000095367432,6.46999979019165,6.610000133514404,1184019.0
2025-03-13,6.690000057220459,6.690000057220459,6.550000190734863,6.579999923706055,835386.0
2025-03-16,6.639999866485596,6.71999979019165,6.599999904632568,6.659999847412109,1589324.0
2025-03-17,6.659999847412109,6.659999847412109,6.460000038146973,6.46999979019165,2065190.0
2025-03-18,6.409999847412109,6.489999771118164,6.349999904632568,6.369999885559082,1922403.0
2025-03-19,6.369999885559082,6.409999847412109,6.309999942779541,6.389999866485596,1306248.0
2025-03-20,6.389999866485596,6.409999847412109,6.349999904632568,6.380000114440918,854373.0
2025-03-23,6.380000114440918,6.400000095367432,6.329999923706055,6.329999923706055,767831.0
2025-03-24,6.329999923706055,6.360000133514404,6.309999942779541,6.340000152587891,962284.0
2025-03-25,6.340000152587891,6.380000114440918,6.050000190734863,6.070000171661377,3808183.0
2025-03-26,6.059999942779541,6.210000038146973,6.059999942779541,6.179999828338623,2154713.0
2025-03-27,6.199999809265137,6.28000020980835,6.130000114440918,6.25,5781042.0
2025-04-03,6.25,6.28000020980835,6.179999828338623,6.199999809265137,2186532.0
2025-04-06,5.909999847412109,5.960000038146973,5.619999885559082,5.630000114440918,3911688.0
2025-04-07,5.420000076293945,5.739999771118164,5.349999904632568,5.699999809265137,4976887.0
2025-04-08,5.670000076293945,5.869999885559082,5.579999923706055,5.599999904632568,4962149.0
2025-04-09,5.570000171661377,5.639999866485596,5.420000076293945,5.449999809265137,2613723.0
2025-04-10,5.75,5.809999942779541,5.650000095367432,5.730000019073486,4461936.0
2025-04-13,5.75,5.940000057220459,5.75,5.900000095367432,1859250.0
2025-04-14,5.909999847412109,6.409999847412109,5.869999885559082,6.380000114440918,7232250.0
2025-04-15,6.46999979019165,6.639999866485596,6.449999809265137,6.559999942779541,7832928.0
2025-04-16,6.519999980926514,6.550000190734863,6.400000095367432,6.5,3634825.0
2025-04-17,6.460000038146973,6.599999904632568,6.360000133514404,6.46999979019165,2936060.0
2025-04-20,6.46999979019165,6.659999847412109,6.46999979019165,6.610000133514404,1772928.0
2025-04-21,6.610000133514404,6.739999771118164,6.579999923706055,6.659999847412109,3181265.0
2025-04-22,6.639999866485596,6.710000038146973,6.53000020980835,6.53000020980835,1753521.0
2025-04-23,6.579999923706055,6.650000095367432,6.550000190734863,6.599999904632568,1231869.0
2025-04-24,6.619999885559082,6.679999828338623,6.599999904632568,6.619999885559082,1267707.0
2025-04-27,6.639999866485596,6.639999866485596,6.53000020980835,6.559999942779541,2129288.0
2025-04-28,6.559999942779541,6.579999923706055,6.440000057220459,6.510000228881836,2275454.0
2025-04-29,6.5,6.539999961853027,6.480000019073486,6.489999771118164,711652.0
2025-04-30,6.489999771118164,6.489999771118164,6.349999904632568,6.380000114440918,817239.0
2025-05-01,6.400000095367432,6.420000076293945,6.349999904632568,6.360000133514404,774168.0
2025-05-04,6.369999885559082,6.380000114440918,6.199999809265137,6.230000019073486,728166.0
2025-05-05,6.239999771118164,6.300000190734863,6.159999847412109,6.21999979019165,607348.0
2025-05-06,6.21999979019165,6.309999942779541,6.210000038146973,6.21999979019165,491994.0
2025-05-07,6.239999771118164,6.28000020980835,6.170000076293945,6.199999809265137,824075.0
2025-05-08,6.199999809265137,6.25,6.150000095367432,6.190000057220459,773526.0
2025-05-11,6.269999980926514,6.5,6.190000057220459,6.409999847412109,1822822.0
2025-05-12,6.449999809265137,6.619999885559082,6.400000095367432,6.619999885559082,2689222.0
2025-05-13,6.630000114440918,6.789999961853027,6.610000133514404,6.619999885559082,3027644.0
2025-05-14,6.630000114440918,6.840000152587891,6.630000114440918,6.800000190734863,2509073.0
2025-05-15,6.96999979019165,7.159999847412109,6.940000057220459,7.010000228881836,9489587.0
2025-05-18,7.0,7.070000171661377,6.829999923706055,6.840000152587891,2733093.0
2025-05-19,6.840000152587891,6.840000152587891,6.690000057220459,6.699999809265137,1459733.0
2025-05-20,6.699999809265137,6.800000190734863,6.579999923706055,6.579999923706055,3209380.0
2025-05-21,6.590000152587891,6.619999885559082,6.360000133514404,6.369999885559082,1719514.0
2025-05-22,6.360000133514404,6.380000114440918,6.28000020980835,6.329999923706055,1022811.0
2025-05-25,6.329999923706055,6.340000152587891,6.199999809265137,6.199999809265137,997336.0
2025-05-26,6.159999847412109,6.380000114440918,6.110000133514404,6.230000019073486,2135912.0
2025-05-27,6.25,6.25,6.03000020980835,6.070000171661377,1572340.0
2025-05-28,6.070000171661377,6.130000114440918,6.070000171661377,6.090000152587891,773249.0
2025-05-29,6.099999904632568,6.199999809265137,6.079999923706055,6.190000057220459,1165805.0
2025-06-01,6.119999885559082,6.199999809265137,6.070000171661377,6.179999828338623,707273.0
2025-06-02,6.179999828338623,6.230000019073486,6.139999866485596,6.170000076293945,665561.0
2025-06-03,6.170000076293945,6.199999809265137,6.150000095367432,6.190000057220459,359184.0
2025-06-04,6.179999828338623,6.239999771118164,6.179999828338623,6.199999809265137,553298.0
2025-06-11,6.210000038146973,6.320000171661377,6.210000038146973,6.239999771118164,882097.0
2025-06-12,6.159999847412109,6.199999809265137,5.920000076293945,5.980000019073486,1236145.0
2025-06-15,5.400000095367432,5.829999923706055,5.400000095367432,5.739999771118164,1734799.0
2025-06-16,5.78000020980835,6.019999980926514,5.78000020980835,5.920000076293945,1359443.0
2025-06-17,5.920000076293945,5.940000057220459,5.769999980926514,5.769999980926514,790529.0
2025-06-18,5.789999961853027,5.800000190734863,5.579999923706055,5.610000133514404,1420370.0
2025-06-19,5.610000133514404,5.650000095367432,5.559999942779541,5.610000133514404,949276.0
2025-06-22,5.630000114440918,5.739999771118164,5.579999923706055,5.610000133514404,1393500.0
2025-06-23,5.619999885559082,5.710000038146973,5.619999885559082,5.679999828338623,1098186.0
2025-06-24,5.840000152587891,6.070000171661377,5.840000152587891,6.03000020980835,1605802.0
2025-06-25,6.079999923706055,6.079999923706055,6.010000228881836,6.059999942779541,1168320.0
2025-06-26,6.099999904632568,6.159999847412109,6.050000190734863,6.110000133514404,887638.0
2025-06-29,6.119999885559082,6.21999979019165,6.070000171661377,6.150000095367432,2344056.0
2025-06-30,6.159999847412109,6.21999979019165,6.059999942779541,6.070000171661377,2049793.0
2025-07-01,6.070000171661377,6.090000152587891,6.019999980926514,6.03000020980835,1348452.0
2025-07-02,6.03000020980835,6.079999923706055,5.989999771118164,6.010000228881836,1619989.0
2025-07-03,6.050000190734863,6.059999942779541,5.940000057220459,5.96999979019165,1731687.0
2025-07-06,5.980000019073486,6.019999980926514,5.960000038146973,5.989999771118164,1034533.0
2025-07-07,6.0,6.059999942779541,5.96999979019165,6.010000228881836,1335314.0
2025-07-08,6.039999961853027,6.039999961853027,5.96999979019165,5.980000019073486,975693.0
2025-07-09,5.96999979019165,6.019999980926514,5.940000057220459,6.0,639922.0
2025-07-10,6.0,6.090000152587891,5.989999771118164,6.059999942779541,2306418.0
2025-07-13,6.059999942779541,6.289999961853027,6.059999942779541,6.199999809265137,3289294.0
2025-07-14,6.210000038146973,6.289999961853027,6.139999866485596,6.25,2771879.0
2025-07-15,6.260000228881836,6.380000114440918,6.21999979019165,6.260000228881836,3439717.0
2025-07-16,6.239999771118164,6.550000190734863,6.170000076293945,6.380000114440918,4782758.0
2025-07-17,6.369999885559082,6.449999809265137,6.309999942779541,6.349999904632568,1514171.0
2025-07-20,6.349999904632568,6.510000228881836,6.349999904632568,6.440000057220459,1934966.0
2025-07-21,6.440000057220459,6.460000038146973,6.309999942779541,6.349999904632568,1467312.0
2025-07-22,6.360000133514404,6.409999847412109,6.300000190734863,6.349999904632568,1046484.0
2025-07-23,6.349999904632568,6.420000076293945,6.320000171661377,6.409999847412109,705320.0
2025-07-24,6.440000057220459,6.440000057220459,6.309999942779541,6.360000133514404,693461.0
2025-07-27,6.360000133514404,6.380000114440918,6.25,6.329999923706055,1018810.0
2025-07-28,6.309999942779541,6.400000095367432,6.300000190734863,6.349999904632568,578883.0
2025-07-29,6.329999923706055,6.340000152587891,6.25,6.309999942779541,593679.0
2025-07-30,6.320000171661377,6.380000114440918,6.269999980926514,6.329999923706055,769148.0
2025-07-31,6.340000152587891,6.340000152587891,6.25,6.289999961853027,601729.0
2025-08-03,6.25,6.25,6.099999904632568,6.159999847412109,723256.0
2025-08-04,6.159999847412109,6.199999809265137,6.090000152587891,6.099999904632568,911267.0
2025-08-05,6.099999904632568,6.159999847412109,6.099999904632568,6.150000095367432,659709.0
2025-08-06,6.199999809265137,6.199999809265137,6.130000114440918,6.130000114440918,601997.0
2025-08-07,6.130000114440918,6.190000057220459,6.110000133514404,6.119999885559082,606428.0
2025-08-10,6.079999923706055,6.190000057220459,5.989999771118164,6.0,1506855.0
2025-08-11,6.0,6.010000228881836,5.909999847412109,5.920000076293945,679152.0
2025-08-12,5.920000076293945,5.920000076293945,5.820000171661377,5.849999904632568,633548.0
2025-08-13,5.920000076293945,5.920000076293945,5.75,5.829999923706055,811598.0
2025-08-14,5.829999923706055,5.860000133514404,5.78000020980835,5.829999923706055,524723.0
2025-08-17,5.909999847412109,5.940000057220459,5.860000133514404,5.889999866485596,881121.0
2025-08-18,5.889999866485596,5.900000095367432,5.809999942779541,5.860000133514404,465125.0
2025-08-19,5.900000095367432,5.989999771118164,5.860000133514404,5.889999866485596,1421571.0
2025-08-20,5.889999866485596,5.96999979019165,5.889999866485596,5.949999809265137,831921.0
2025-08-21,5.929999828338623,5.949999809265137,5.900000095367432,5.929999828338623,539131.0
2025-08-24,5.949999809265137,6.019999980926514,5.949999809265137,5.989999771118164,1330507.0
2025-08-25,5.909999847412109,6.050000190734863,5.880000114440918,6.0,2338349.0
2025-08-26,5.96999979019165,6.099999904632568,5.929999828338623,6.099999904632568,1362403.0
2025-08-27,6.139999866485596,6.210000038146973,6.079999923706055,6.099999904632568,1863463.0
2025-08-28,6.079999923706055,6.119999885559082,6.050000190734863,6.050000190734863,430074.0
2025-08-31,6.050000190734863,6.050000190734863,5.900000095367432,5.900000095367432,439243.0
2025-09-01,5.929999828338623,5.949999809265137,5.849999904632568,5.860000133514404,362039.0
2025-09-02,5.829999923706055,5.860000133514404,5.739999771118164,5.820000171661377,604676.0
2025-09-03,5.820000171661377,5.900000095367432,5.820000171661377,5.840000152587891,282087.0
2025-09-04,5.840000152587891,5.900000095367432,5.789999961853027,5.820000171661377,272536.0