| date,open,high,low,close,volume | |
| 2024-06-06,12.640000343322754,14.9399995803833,12.640000343322754,14.9399995803833,2140874.0 | |
| 2024-06-09,16.420000076293945,18.700000762939453,16.420000076293945,17.65999984741211,21879560.0 | |
| 2024-06-10,17.719999313354492,19.899999618530273,16.639999389648438,18.799999237060547,27216630.0 | |
| 2024-06-11,18.84000015258789,20.68000030517578,18.399999618530273,20.68000030517578,19981240.0 | |
| 2024-06-12,21.040000915527344,22.739999771118164,21.0,22.739999771118164,7224500.0 | |
| 2024-06-13,24.0,24.200000762939453,20.479999542236328,21.559999465942383,22342600.0 | |
| 2024-06-23,21.979999542236328,22.579999923706055,21.200000762939453,21.34000015258789,5289121.0 | |
| 2024-06-24,21.399999618530273,23.459999084472656,21.260000228881836,23.459999084472656,9105590.0 | |
| 2024-06-25,24.059999465942383,25.0,22.219999313354492,22.860000610351562,11296760.0 | |
| 2024-06-26,23.0,24.940000534057617,22.979999542236328,24.899999618530273,12008040.0 | |
| 2024-06-27,24.959999084472656,26.950000762939453,24.360000610351562,26.25,14413060.0 | |
| 2024-06-30,26.299999237060547,28.549999237060547,26.25,28.450000762939453,8699346.0 | |
| 2024-07-01,28.600000381469727,29.649999618530273,26.600000381469727,27.899999618530273,12843250.0 | |
| 2024-07-02,28.25,29.100000381469727,27.799999237060547,28.75,6867688.0 | |
| 2024-07-03,29.0,29.850000381469727,28.450000762939453,28.850000381469727,5524486.0 | |
| 2024-07-04,28.799999237060547,29.149999618530273,27.649999618530273,27.649999618530273,3911244.0 | |
| 2024-07-07,27.75,28.950000762939453,27.100000381469727,28.399999618530273,4630092.0 | |
| 2024-07-08,28.399999618530273,28.899999618530273,27.350000381469727,27.700000762939453,3048309.0 | |
| 2024-07-09,27.700000762939453,29.549999237060547,27.450000762939453,29.200000762939453,7150455.0 | |
| 2024-07-10,29.5,31.649999618530273,29.25,31.399999618530273,11392710.0 | |
| 2024-07-11,31.799999237060547,34.20000076293945,31.549999237060547,33.650001525878906,13959880.0 | |
| 2024-07-14,34.29999923706055,37.0,33.900001525878906,37.0,11886330.0 | |
| 2024-07-15,38.5,39.349998474121094,34.0,35.70000076293945,18224760.0 | |
| 2024-07-16,35.79999923706055,38.45000076293945,35.79999923706055,38.45000076293945,12370320.0 | |
| 2024-07-17,39.0,42.25,38.45000076293945,42.25,17479820.0 | |
| 2024-07-18,42.849998474121094,45.54999923706055,39.0,43.75,29832130.0 | |
| 2024-07-21,44.150001525878906,44.95000076293945,42.5,44.0,10836160.0 | |
| 2024-07-22,44.45000076293945,44.599998474121094,42.5,42.5,7815806.0 | |
| 2024-07-23,42.400001525878906,42.400001525878906,39.20000076293945,39.599998474121094,13075970.0 | |
| 2024-07-24,39.349998474121094,41.45000076293945,39.04999923706055,40.099998474121094,9377132.0 | |
| 2024-07-25,40.45000076293945,40.599998474121094,36.20000076293945,36.25,11425320.0 | |
| 2024-07-28,36.25,39.849998474121094,36.20000076293945,39.849998474121094,9553024.0 | |
| 2024-07-29,41.0,41.75,37.5,38.95000076293945,16729360.0 | |
| 2024-07-30,39.04999923706055,39.45000076293945,37.849998474121094,37.900001525878906,5111550.0 | |
| 2024-07-31,38.0,38.400001525878906,36.29999923706055,37.25,4332747.0 | |
| 2024-08-01,37.400001525878906,38.900001525878906,36.75,38.099998474121094,6608286.0 | |
| 2024-08-04,37.20000076293945,37.5,35.400001525878906,35.70000076293945,4385252.0 | |
| 2024-08-05,34.400001525878906,35.29999923706055,32.150001525878906,32.400001525878906,10731500.0 | |
| 2024-08-06,34.0,35.599998474121094,34.0,35.599998474121094,6583978.0 | |
| 2024-08-07,36.849998474121094,37.400001525878906,35.0,35.400001525878906,7930612.0 | |
| 2024-08-08,35.0,35.0,33.150001525878906,34.04999923706055,5956696.0 | |
| 2024-08-11,34.900001525878906,35.95000076293945,34.29999923706055,34.650001525878906,3518140.0 | |
| 2024-08-12,34.79999923706055,36.0,33.70000076293945,35.900001525878906,6290866.0 | |
| 2024-08-13,36.349998474121094,36.599998474121094,35.04999923706055,35.04999923706055,4467457.0 | |
| 2024-08-14,35.099998474121094,35.900001525878906,35.099998474121094,35.25,2554162.0 | |
| 2024-08-15,35.29999923706055,36.349998474121094,35.29999923706055,35.599998474121094,4492389.0 | |
| 2024-08-18,36.25,36.29999923706055,35.29999923706055,35.599998474121094,4180478.0 | |
| 2024-08-19,35.70000076293945,36.20000076293945,35.04999923706055,35.29999923706055,4402503.0 | |
| 2024-08-20,35.400001525878906,35.79999923706055,35.099998474121094,35.20000076293945,3329890.0 | |
| 2024-08-21,35.099998474121094,35.5,34.75,34.849998474121094,2931303.0 | |
| 2024-08-22,34.849998474121094,35.5,34.75,35.0,3380414.0 | |
| 2024-08-25,35.099998474121094,35.29999923706055,33.75,33.849998474121094,3004415.0 | |
| 2024-08-26,33.70000076293945,33.75,32.150001525878906,33.20000076293945,5287951.0 | |
| 2024-08-27,,,,, | |
| 2024-08-28,31.700000762939453,33.25,31.149999618530273,31.299999237060547,7384066.0 | |
| 2024-08-29,31.399999618530273,31.850000381469727,30.350000381469727,31.0,3936003.0 | |
| 2024-09-01,31.5,32.0,31.149999618530273,31.200000762939453,2063861.0 | |
| 2024-09-02,31.399999618530273,31.649999618530273,30.649999618530273,30.799999237060547,2282519.0 | |
| 2024-09-03,31.0,31.350000381469727,30.299999237060547,30.700000762939453,4692389.0 | |
| 2024-09-04,30.149999618530273,30.399999618530273,29.75,29.899999618530273,4862003.0 | |
| 2024-09-05,30.049999237060547,32.29999923706055,29.299999237060547,31.049999237060547,15873540.0 | |
| 2024-09-08,31.25,31.649999618530273,30.600000381469727,30.950000762939453,4880494.0 | |
| 2024-09-09,31.0,31.850000381469727,30.899999618530273,31.25,4615903.0 | |
| 2024-09-10,31.549999237060547,31.649999618530273,29.899999618530273,30.0,4956160.0 | |
| 2024-09-11,29.799999237060547,30.350000381469727,29.149999618530273,29.25,3764415.0 | |
| 2024-09-12,29.649999618530273,30.100000381469727,29.25,29.600000381469727,2895590.0 | |
| 2024-09-15,30.0,30.0,29.299999237060547,29.299999237060547,1634478.0 | |
| 2024-09-16,29.299999237060547,30.350000381469727,28.600000381469727,29.350000381469727,5582256.0 | |
| 2024-09-17,29.450000762939453,29.75,29.149999618530273,29.5,2272994.0 | |
| 2024-09-18,29.5,30.700000762939453,29.450000762939453,29.950000762939453,4986855.0 | |
| 2024-09-19,30.299999237060547,30.350000381469727,29.549999237060547,29.600000381469727,2316415.0 | |
| 2024-09-22,29.700000762939453,31.350000381469727,29.700000762939453,30.649999618530273,4938640.0 | |
| 2024-09-24,30.700000762939453,31.049999237060547,30.25,30.549999237060547,3302210.0 | |
| 2024-09-25,30.600000381469727,31.200000762939453,30.299999237060547,30.649999618530273,4099713.0 | |
| 2024-09-26,30.649999618530273,30.799999237060547,30.100000381469727,30.299999237060547,2796017.0 | |
| 2024-09-29,30.049999237060547,30.25,29.700000762939453,29.799999237060547,1866946.0 | |
| 2024-09-30,30.899999618530273,31.149999618530273,30.149999618530273,30.299999237060547,5760709.0 | |
| 2024-10-01,30.299999237060547,30.549999237060547,29.899999618530273,30.049999237060547,1849099.0 | |
| 2024-10-02,29.600000381469727,29.899999618530273,28.549999237060547,28.649999618530273,2456344.0 | |
| 2024-10-03,28.700000762939453,29.299999237060547,28.600000381469727,28.75,1964536.0 | |
| 2024-10-06,28.75,28.850000381469727,27.149999618530273,27.350000381469727,2530603.0 | |
| 2024-10-07,27.5,27.950000762939453,27.149999618530273,27.350000381469727,2936587.0 | |
| 2024-10-08,27.399999618530273,27.549999237060547,26.450000762939453,26.799999237060547,2519754.0 | |
| 2024-10-09,26.799999237060547,27.600000381469727,25.649999618530273,25.75,3946356.0 | |
| 2024-10-10,25.850000381469727,26.600000381469727,25.549999237060547,26.5,2902571.0 | |
| 2024-10-13,26.700000762939453,27.100000381469727,26.549999237060547,26.600000381469727,1932438.0 | |
| 2024-10-14,26.700000762939453,27.450000762939453,26.5,26.700000762939453,2787232.0 | |
| 2024-10-15,26.799999237060547,27.399999618530273,26.700000762939453,26.899999618530273,2446843.0 | |
| 2024-10-16,26.899999618530273,27.25,26.700000762939453,26.75,1274792.0 | |
| 2024-10-17,26.799999237060547,26.950000762939453,26.25,26.299999237060547,1190826.0 | |
| 2024-10-20,26.299999237060547,26.5,25.899999618530273,26.049999237060547,881002.0 | |
| 2024-10-21,26.100000381469727,26.700000762939453,25.950000762939453,26.549999237060547,1800512.0 | |
| 2024-10-22,26.5,26.5,26.0,26.0,1203707.0 | |
| 2024-10-23,26.0,26.399999618530273,25.600000381469727,26.200000762939453,1461386.0 | |
| 2024-10-24,26.049999237060547,26.450000762939453,25.799999237060547,25.850000381469727,1598362.0 | |
| 2024-10-27,26.049999237060547,28.399999618530273,26.0,28.399999618530273,5335683.0 | |
| 2024-10-28,29.200000762939453,29.25,27.450000762939453,27.549999237060547,7780162.0 | |
| 2024-10-29,27.799999237060547,28.049999237060547,26.700000762939453,26.950000762939453,3072681.0 | |
| 2024-10-30,,,,, | |
| 2024-10-31,27.799999237060547,27.950000762939453,27.299999237060547,27.399999618530273,1907515.0 | |
| 2024-11-03,27.399999618530273,27.75,27.0,27.200000762939453,1039434.0 | |
| 2024-11-04,27.200000762939453,27.200000762939453,26.5,27.049999237060547,1233724.0 | |
| 2024-11-05,,,,, | |
| 2024-11-06,27.149999618530273,27.700000762939453,26.950000762939453,27.399999618530273,1895505.0 | |
| 2024-11-07,27.549999237060547,29.5,27.450000762939453,29.25,7896659.0 | |
| 2024-11-10,29.700000762939453,31.899999618530273,29.25,30.950000762939453,8076566.0 | |
| 2024-11-11,30.899999618530273,31.200000762939453,29.399999618530273,29.5,4365059.0 | |
| 2024-11-12,29.549999237060547,31.0,29.549999237060547,30.549999237060547,4568763.0 | |
| 2024-11-13,30.549999237060547,30.799999237060547,29.799999237060547,30.049999237060547,2335476.0 | |
| 2024-11-14,30.049999237060547,30.049999237060547,29.450000762939453,29.700000762939453,1713906.0 | |
| 2024-11-17,29.649999618530273,30.75,29.5,29.899999618530273,2797800.0 | |
| 2024-11-18,29.799999237060547,30.350000381469727,29.600000381469727,29.950000762939453,1891763.0 | |
| 2024-11-19,30.0,31.149999618530273,30.0,30.450000762939453,4585465.0 | |
| 2024-11-20,30.450000762939453,30.600000381469727,29.450000762939453,29.600000381469727,2064178.0 | |
| 2024-11-21,29.799999237060547,30.100000381469727,28.600000381469727,29.100000381469727,2858226.0 | |
| 2024-11-24,29.200000762939453,29.549999237060547,28.700000762939453,28.799999237060547,1226172.0 | |
| 2024-11-25,28.899999618530273,29.299999237060547,28.700000762939453,28.899999618530273,2384409.0 | |
| 2024-11-26,28.75,28.899999618530273,27.850000381469727,28.149999618530273,1700683.0 | |
| 2024-11-27,28.299999237060547,28.299999237060547,27.600000381469727,28.100000381469727,1393215.0 | |
| 2024-11-28,28.200000762939453,28.649999618530273,27.700000762939453,28.149999618530273,1421533.0 | |
| 2024-12-01,28.200000762939453,28.600000381469727,28.100000381469727,28.299999237060547,918610.0 | |
| 2024-12-02,28.299999237060547,28.299999237060547,27.649999618530273,27.899999618530273,1030144.0 | |
| 2024-12-03,27.75,28.200000762939453,27.649999618530273,27.950000762939453,1158696.0 | |
| 2024-12-04,28.0,28.149999618530273,27.799999237060547,27.950000762939453,677039.0 | |
| 2024-12-05,27.950000762939453,28.399999618530273,27.899999618530273,28.0,1035587.0 | |
| 2024-12-08,28.049999237060547,28.100000381469727,27.850000381469727,28.049999237060547,1404340.0 | |
| 2024-12-09,28.0,28.100000381469727,27.850000381469727,27.850000381469727,865135.0 | |
| 2024-12-10,28.0,28.799999237060547,27.899999618530273,28.700000762939453,3271001.0 | |
| 2024-12-11,28.700000762939453,28.75,27.950000762939453,28.049999237060547,1220051.0 | |
| 2024-12-12,28.100000381469727,28.149999618530273,27.799999237060547,27.950000762939453,581090.0 | |
| 2024-12-15,27.950000762939453,28.149999618530273,27.899999618530273,28.149999618530273,699461.0 | |
| 2024-12-16,28.149999618530273,28.350000381469727,27.75,27.899999618530273,954083.0 | |
| 2024-12-17,27.899999618530273,27.899999618530273,27.600000381469727,27.700000762939453,482727.0 | |
| 2024-12-18,27.649999618530273,27.75,27.200000762939453,27.549999237060547,593077.0 | |
| 2024-12-19,27.649999618530273,27.649999618530273,26.950000762939453,27.049999237060547,692364.0 | |
| 2024-12-22,27.149999618530273,27.200000762939453,26.600000381469727,26.700000762939453,916068.0 | |
| 2024-12-23,26.700000762939453,27.049999237060547,26.399999618530273,26.75,500720.0 | |
| 2024-12-24,26.700000762939453,27.0,26.5,26.950000762939453,510705.0 | |
| 2024-12-25,27.049999237060547,27.350000381469727,26.700000762939453,26.950000762939453,390945.0 | |
| 2024-12-26,26.950000762939453,27.600000381469727,26.850000381469727,26.850000381469727,749194.0 | |
| 2024-12-29,26.899999618530273,27.100000381469727,26.799999237060547,27.049999237060547,399099.0 | |
| 2024-12-30,27.049999237060547,27.850000381469727,26.75,27.350000381469727,1042944.0 | |
| 2024-12-31,27.399999618530273,28.299999237060547,27.25,27.75,1736320.0 | |
| 2025-01-01,27.799999237060547,28.200000762939453,27.75,28.0,894136.0 | |
| 2025-01-02,28.200000762939453,28.200000762939453,27.450000762939453,27.600000381469727,973595.0 | |
| 2025-01-05,27.649999618530273,27.899999618530273,27.5,27.549999237060547,430989.0 | |
| 2025-01-06,27.450000762939453,27.799999237060547,27.450000762939453,27.649999618530273,588810.0 | |
| 2025-01-07,27.600000381469727,28.149999618530273,27.549999237060547,27.700000762939453,1256792.0 | |
| 2025-01-08,27.799999237060547,28.549999237060547,27.549999237060547,28.450000762939453,1551909.0 | |
| 2025-01-09,28.450000762939453,28.5,27.950000762939453,28.25,1172745.0 | |
| 2025-01-12,28.25,28.75,28.25,28.350000381469727,1180789.0 | |
| 2025-01-13,28.399999618530273,28.5,27.899999618530273,27.899999618530273,745873.0 | |
| 2025-01-14,27.899999618530273,28.450000762939453,27.75,28.350000381469727,749107.0 | |
| 2025-01-15,28.350000381469727,28.799999237060547,28.200000762939453,28.399999618530273,2315759.0 | |
| 2025-01-16,28.549999237060547,28.549999237060547,28.100000381469727,28.25,828325.0 | |
| 2025-01-19,28.299999237060547,28.899999618530273,28.25,28.700000762939453,1278452.0 | |
| 2025-01-20,28.75,28.950000762939453,28.350000381469727,28.399999618530273,1661568.0 | |
| 2025-01-21,28.350000381469727,28.549999237060547,27.450000762939453,27.700000762939453,3447644.0 | |
| 2025-01-22,27.700000762939453,27.899999618530273,27.450000762939453,27.75,830214.0 | |
| 2025-01-23,27.75,27.799999237060547,27.5,27.549999237060547,645724.0 | |
| 2025-01-26,27.549999237060547,27.799999237060547,27.549999237060547,27.649999618530273,483852.0 | |
| 2025-01-27,27.75,27.75,27.450000762939453,27.5,542366.0 | |
| 2025-01-28,27.5,27.649999618530273,27.450000762939453,27.549999237060547,474181.0 | |
| 2025-01-29,27.649999618530273,27.649999618530273,27.299999237060547,27.399999618530273,466587.0 | |
| 2025-01-30,27.399999618530273,27.75,27.299999237060547,27.600000381469727,551181.0 | |
| 2025-02-02,27.700000762939453,27.700000762939453,27.350000381469727,27.399999618530273,448052.0 | |
| 2025-02-03,27.350000381469727,27.350000381469727,27.0,27.149999618530273,536258.0 | |
| 2025-02-04,27.149999618530273,27.5,27.0,27.200000762939453,634090.0 | |
| 2025-02-05,27.200000762939453,27.350000381469727,27.100000381469727,27.149999618530273,445512.0 | |
| 2025-02-06,27.149999618530273,27.25,27.0,27.149999618530273,441833.0 | |
| 2025-02-09,27.399999618530273,28.0,27.350000381469727,27.399999618530273,1661174.0 | |
| 2025-02-10,27.399999618530273,27.399999618530273,27.049999237060547,27.149999618530273,602711.0 | |
| 2025-02-11,27.149999618530273,27.200000762939453,26.950000762939453,26.950000762939453,675300.0 | |
| 2025-02-12,26.950000762939453,27.049999237060547,26.5,26.600000381469727,595236.0 | |
| 2025-02-13,26.600000381469727,27.049999237060547,26.399999618530273,26.850000381469727,739338.0 | |
| 2025-02-16,26.850000381469727,27.049999237060547,26.450000762939453,26.5,563038.0 | |
| 2025-02-17,26.5,26.549999237060547,26.0,26.100000381469727,620134.0 | |
| 2025-02-18,26.100000381469727,26.25,25.899999618530273,26.0,446496.0 | |
| 2025-02-19,26.049999237060547,26.049999237060547,25.5,25.549999237060547,650090.0 | |
| 2025-02-20,25.549999237060547,25.600000381469727,25.100000381469727,25.149999618530273,600302.0 | |
| 2025-02-24,25.100000381469727,25.149999618530273,24.31999969482422,24.31999969482422,943558.0 | |
| 2025-02-25,24.31999969482422,26.299999237060547,24.280000686645508,25.75,2604246.0 | |
| 2025-02-26,26.0,26.049999237060547,24.959999084472656,25.149999618530273,805538.0 | |
| 2025-02-27,25.0,25.299999237060547,24.799999237060547,24.959999084472656,468548.0 | |
| 2025-03-02,25.0,25.0,23.899999618530273,23.899999618530273,514883.0 | |
| 2025-03-03,23.899999618530273,24.1200008392334,23.459999084472656,23.780000686645508,646106.0 | |
| 2025-03-04,23.780000686645508,23.799999237060547,23.299999237060547,23.31999969482422,510819.0 | |
| 2025-03-05,23.3799991607666,23.5,22.200000762939453,22.3799991607666,849205.0 | |
| 2025-03-06,22.360000610351562,22.5,21.739999771118164,21.899999618530273,722496.0 | |
| 2025-03-09,21.920000076293945,22.219999313354492,20.899999618530273,20.899999618530273,779913.0 | |
| 2025-03-10,20.920000076293945,21.700000762939453,20.299999237060547,20.399999618530273,1078117.0 | |
| 2025-03-11,20.020000457763672,21.68000030517578,19.280000686645508,21.34000015258789,1919009.0 | |
| 2025-03-12,21.600000381469727,21.639999389648438,21.239999771118164,21.260000228881836,529645.0 | |
| 2025-03-13,21.260000228881836,22.0,21.239999771118164,21.979999542236328,751944.0 | |
| 2025-03-16,21.979999542236328,22.5,21.739999771118164,21.81999969482422,903103.0 | |
| 2025-03-17,21.799999237060547,22.079999923706055,21.440000534057617,21.440000534057617,868957.0 | |
| 2025-03-18,21.440000534057617,21.579999923706055,20.81999969482422,20.8799991607666,444164.0 | |
| 2025-03-19,20.8799991607666,21.139999389648438,20.200000762939453,20.899999618530273,542006.0 | |
| 2025-03-20,21.0,21.18000030517578,20.760000228881836,20.899999618530273,304434.0 | |
| 2025-03-23,21.0,21.059999465942383,20.600000381469727,20.65999984741211,227215.0 | |
| 2025-03-24,20.700000762939453,20.8799991607666,20.360000610351562,20.780000686645508,295939.0 | |
| 2025-03-25,20.780000686645508,20.799999237060547,20.3799991607666,20.420000076293945,287084.0 | |
| 2025-03-26,20.440000534057617,21.139999389648438,20.420000076293945,20.799999237060547,642061.0 | |
| 2025-03-27,20.959999084472656,21.34000015258789,20.68000030517578,21.18000030517578,756698.0 | |
| 2025-04-03,21.040000915527344,21.219999313354492,20.3799991607666,20.459999084472656,664496.0 | |
| 2025-04-06,18.799999237060547,19.1200008392334,18.420000076293945,18.420000076293945,966923.0 | |
| 2025-04-07,16.6200008392334,18.739999771118164,16.6200008392334,18.540000915527344,1202025.0 | |
| 2025-04-08,18.600000381469727,19.399999618530273,18.600000381469727,19.079999923706055,925130.0 | |
| 2025-04-09,18.700000762939453,19.200000762939453,18.399999618530273,18.5,674764.0 | |
| 2025-04-10,19.68000030517578,19.719999313354492,19.219999313354492,19.700000762939453,1281381.0 | |
| 2025-04-13,20.079999923706055,20.84000015258789,19.979999542236328,20.579999923706055,1364521.0 | |
| 2025-04-14,20.68000030517578,22.6200008392334,20.399999618530273,22.6200008392334,4604188.0 | |
| 2025-04-15,22.8799991607666,24.399999618530273,22.799999237060547,23.239999771118164,5515197.0 | |
| 2025-04-16,23.299999237060547,23.81999969482422,22.84000015258789,23.0,1543404.0 | |
| 2025-04-17,23.0,23.440000534057617,22.479999542236328,22.81999969482422,1437293.0 | |
| 2025-04-20,23.0,24.18000030517578,23.0,23.68000030517578,2992549.0 | |
| 2025-04-21,23.65999984741211,23.65999984741211,23.139999389648438,23.200000762939453,1017632.0 | |
| 2025-04-22,23.020000457763672,23.31999969482422,22.68000030517578,22.920000076293945,875602.0 | |
| 2025-04-23,23.059999465942383,23.799999237060547,23.040000915527344,23.040000915527344,1376031.0 | |
| 2025-04-24,23.100000381469727,23.440000534057617,23.020000457763672,23.100000381469727,735383.0 | |
| 2025-04-27,23.239999771118164,23.34000015258789,23.020000457763672,23.18000030517578,690432.0 | |
| 2025-04-28,23.079999923706055,23.299999237060547,22.940000534057617,23.079999923706055,640993.0 | |
| 2025-04-29,23.079999923706055,24.219999313354492,23.040000915527344,23.200000762939453,3336580.0 | |
| 2025-04-30,23.219999313354492,23.219999313354492,22.700000762939453,22.81999969482422,950021.0 | |
| 2025-05-01,22.899999618530273,23.18000030517578,22.600000381469727,22.700000762939453,669092.0 | |
| 2025-05-04,22.760000228881836,23.0,22.459999084472656,22.479999542236328,405876.0 | |
| 2025-05-05,22.399999618530273,22.739999771118164,22.1200008392334,22.6200008392334,482696.0 | |
| 2025-05-06,22.520000457763672,22.700000762939453,22.34000015258789,22.5,370333.0 | |
| 2025-05-07,22.5,22.5,21.899999618530273,22.0,405461.0 | |
| 2025-05-08,22.0,22.100000381469727,21.799999237060547,21.979999542236328,479281.0 | |
| 2025-05-11,22.100000381469727,22.3799991607666,21.799999237060547,21.899999618530273,355911.0 | |
| 2025-05-12,21.920000076293945,22.459999084472656,21.920000076293945,22.239999771118164,431665.0 | |
| 2025-05-13,22.280000686645508,22.360000610351562,22.020000457763672,22.200000762939453,255768.0 | |
| 2025-05-14,22.200000762939453,22.6200008392334,22.18000030517578,22.600000381469727,569680.0 | |
| 2025-05-15,24.860000610351562,24.860000610351562,24.260000228881836,24.860000610351562,8613560.0 | |
| 2025-05-18,25.200000762939453,27.299999237060547,25.200000762939453,26.0,12064540.0 | |
| 2025-05-19,26.0,26.450000762939453,25.149999618530273,25.450000762939453,2742512.0 | |
| 2025-05-20,25.549999237060547,26.850000381469727,25.549999237060547,26.450000762939453,4541972.0 | |
| 2025-05-21,26.549999237060547,26.600000381469727,25.600000381469727,25.700000762939453,1711252.0 | |
| 2025-05-22,25.399999618530273,26.299999237060547,25.149999618530273,25.600000381469727,1789588.0 | |
| 2025-05-25,25.600000381469727,25.899999618530273,25.0,25.0,823915.0 | |
| 2025-05-26,25.100000381469727,25.899999618530273,24.360000610351562,24.739999771118164,1537884.0 | |
| 2025-05-27,24.799999237060547,24.940000534057617,23.440000534057617,23.440000534057617,1802979.0 | |
| 2025-05-28,23.579999923706055,23.920000076293945,23.31999969482422,23.34000015258789,972420.0 | |
| 2025-05-29,23.5,23.920000076293945,23.5,23.65999984741211,1093855.0 | |
| 2025-06-01,23.579999923706055,23.579999923706055,22.799999237060547,23.100000381469727,812928.0 | |
| 2025-06-02,23.139999389648438,23.440000534057617,22.979999542236328,23.020000457763672,670531.0 | |
| 2025-06-03,23.100000381469727,23.31999969482422,23.059999465942383,23.139999389648438,427930.0 | |
| 2025-06-04,23.139999389648438,23.559999465942383,22.940000534057617,22.979999542236328,825398.0 | |
| 2025-06-11,23.299999237060547,24.799999237060547,23.280000686645508,24.3799991607666,2558912.0 | |
| 2025-06-12,24.239999771118164,24.239999771118164,22.979999542236328,23.0,1475867.0 | |
| 2025-06-15,20.81999969482422,22.600000381469727,20.81999969482422,22.0,1939020.0 | |
| 2025-06-16,22.299999237060547,23.540000915527344,22.299999237060547,23.200000762939453,1833900.0 | |
| 2025-06-17,23.239999771118164,23.600000381469727,22.540000915527344,22.559999465942383,1170722.0 | |
| 2025-06-18,22.540000915527344,22.540000915527344,21.600000381469727,21.600000381469727,1645270.0 | |
| 2025-06-19,21.700000762939453,22.0,21.420000076293945,21.520000457763672,886006.0 | |
| 2025-06-22,21.579999923706055,22.5,21.559999465942383,21.700000762939453,1276673.0 | |
| 2025-06-23,21.959999084472656,22.899999618530273,21.84000015258789,22.559999465942383,1768506.0 | |
| 2025-06-24,23.5,24.280000686645508,23.020000457763672,24.1200008392334,2218862.0 | |
| 2025-06-25,24.540000915527344,24.81999969482422,24.020000457763672,24.600000381469727,1564502.0 | |
| 2025-06-26,24.700000762939453,24.899999618530273,24.34000015258789,24.420000076293945,864535.0 | |
| 2025-06-29,24.520000457763672,26.18000030517578,24.520000457763672,25.5,3542140.0 | |
| 2025-06-30,25.5,25.600000381469727,24.68000030517578,25.31999969482422,2303585.0 | |
| 2025-07-01,25.520000457763672,26.100000381469727,25.219999313354492,25.399999618530273,1673323.0 | |
| 2025-07-02,25.68000030517578,25.799999237060547,25.15999984741211,25.200000762939453,834953.0 | |
| 2025-07-03,25.200000762939453,26.219999313354492,24.850000381469727,26.0,2212480.0 | |
| 2025-07-06,26.479999542236328,27.5,26.399999618530273,26.8799991607666,3896708.0 | |
| 2025-07-07,26.899999618530273,27.0,25.920000076293945,25.979999542236328,2726695.0 | |
| 2025-07-08,25.899999618530273,26.34000015258789,25.579999923706055,25.780000686645508,1841693.0 | |
| 2025-07-09,25.799999237060547,26.15999984741211,25.559999465942383,26.100000381469727,1296636.0 | |
| 2025-07-10,26.239999771118164,26.799999237060547,25.899999618530273,26.479999542236328,2764332.0 | |
| 2025-07-13,26.6200008392334,26.799999237060547,26.0,26.020000457763672,1604297.0 | |
| 2025-07-14,26.5,26.979999542236328,25.81999969482422,26.579999923706055,3458828.0 | |
| 2025-07-15,26.719999313354492,27.360000610351562,26.479999542236328,26.68000030517578,4789325.0 | |
| 2025-07-16,26.719999313354492,26.799999237060547,26.200000762939453,26.200000762939453,1403672.0 | |
| 2025-07-17,26.200000762939453,26.34000015258789,25.899999618530273,26.059999465942383,1112129.0 | |
| 2025-07-20,26.0,26.239999771118164,25.299999237060547,25.600000381469727,936175.0 | |
| 2025-07-21,25.700000762939453,27.15999984741211,25.65999984741211,26.940000534057617,3735680.0 | |
| 2025-07-22,27.0,27.299999237060547,26.479999542236328,26.84000015258789,2429481.0 | |
| 2025-07-23,26.84000015258789,27.559999465942383,26.5,27.420000076293945,3157113.0 | |
| 2025-07-24,27.600000381469727,27.700000762939453,26.719999313354492,27.0,2374170.0 | |
| 2025-07-27,27.15999984741211,27.639999389648438,26.979999542236328,27.200000762939453,1910740.0 | |
| 2025-07-28,27.200000762939453,27.5,26.940000534057617,27.280000686645508,1444817.0 | |
| 2025-07-29,27.280000686645508,27.280000686645508,26.540000915527344,26.579999923706055,1084326.0 | |
| 2025-07-30,26.579999923706055,26.579999923706055,25.760000228881836,26.0,1566061.0 | |
| 2025-07-31,26.0,27.239999771118164,25.899999618530273,27.100000381469727,2117009.0 | |
| 2025-08-03,26.860000610351562,27.639999389648438,26.200000762939453,27.440000534057617,2953311.0 | |
| 2025-08-04,27.5,28.079999923706055,27.440000534057617,27.639999389648438,3966091.0 | |
| 2025-08-05,27.84000015258789,28.139999389648438,27.479999542236328,27.5,2228870.0 | |
| 2025-08-06,27.5,27.559999465942383,27.079999923706055,27.139999389648438,1289300.0 | |
| 2025-08-07,27.079999923706055,27.260000228881836,26.700000762939453,26.84000015258789,920853.0 | |
| 2025-08-10,26.84000015258789,26.860000610351562,26.0,26.200000762939453,1218581.0 | |
| 2025-08-11,26.18000030517578,26.420000076293945,26.0,26.059999465942383,887871.0 | |
| 2025-08-12,26.020000457763672,26.15999984741211,25.18000030517578,25.520000457763672,1262017.0 | |
| 2025-08-13,25.559999465942383,25.799999237060547,25.0,25.18000030517578,971758.0 | |
| 2025-08-14,25.18000030517578,25.639999389648438,25.139999389648438,25.3799991607666,822622.0 | |
| 2025-08-17,25.3799991607666,25.799999237060547,25.34000015258789,25.719999313354492,761442.0 | |
| 2025-08-18,25.719999313354492,25.8799991607666,25.399999618530273,25.520000457763672,837823.0 | |
| 2025-08-19,25.540000915527344,25.700000762939453,25.059999465942383,25.479999542236328,752148.0 | |
| 2025-08-20,25.34000015258789,25.860000610351562,25.34000015258789,25.559999465942383,389272.0 | |
| 2025-08-21,25.559999465942383,25.559999465942383,25.399999618530273,25.459999084472656,425521.0 | |
| 2025-08-24,25.5,26.68000030517578,25.5,26.200000762939453,1959394.0 | |
| 2025-08-25,26.200000762939453,26.360000610351562,25.68000030517578,25.940000534057617,815957.0 | |
| 2025-08-26,25.940000534057617,26.1200008392334,25.799999237060547,26.020000457763672,496577.0 | |
| 2025-08-27,26.299999237060547,26.399999618530273,25.65999984741211,25.68000030517578,401085.0 | |
| 2025-08-28,25.65999984741211,25.799999237060547,25.200000762939453,25.399999618530273,397652.0 | |
| 2025-08-31,25.399999618530273,25.399999618530273,24.299999237060547,24.3799991607666,779079.0 | |
| 2025-09-01,24.3799991607666,24.6200008392334,24.200000762939453,24.440000534057617,401236.0 | |
| 2025-09-02,24.440000534057617,24.440000534057617,23.700000762939453,23.959999084472656,596800.0 | |
| 2025-09-03,23.90999984741211,24.309999465942383,23.90999984741211,24.020000457763672,298917.0 | |
| 2025-09-04,24.020000457763672,24.690000534057617,23.989999771118164,24.280000686645508,561704.0 | |