Date,Close,High,Low,Open,Volume
2024-04-16,16.399999618530273,16.700000762939453,16.3700008392334,16.68000030517578,10569600
2024-04-17,16.25,16.600000381469727,16.149999618530273,16.540000915527344,6622100
2024-04-18,16.09000015258789,16.420000076293945,15.989999771118164,16.200000762939453,5516900
2024-04-19,16.09000015258789,16.530000686645508,15.970000267028809,16.110000610351562,8920100
2024-04-22,16.049999237060547,16.329999923706055,16.020000457763672,16.1299991607666,3751100
2024-04-23,16.700000762939453,16.959999084472656,15.800000190734863,15.869999885559082,7001600
2024-04-24,16.440000534057617,16.799999237060547,16.280000686645508,16.65999984741211,3594200
2024-04-25,16.520000457763672,16.639999389648438,16.15999984741211,16.3799991607666,4616400
2024-04-26,16.8799991607666,17.020000457763672,16.520000457763672,16.700000762939453,3752700
2024-04-29,16.8799991607666,16.969999313354492,16.579999923706055,16.8799991607666,4783800
2024-04-30,16.59000015258789,16.899999618530273,16.56999969482422,16.829999923706055,3735300
2024-05-02,16.719999313354492,17.149999618530273,16.719999313354492,16.899999618530273,4637900
2024-05-03,17.079999923706055,17.299999237060547,16.950000762939453,17.09000015258789,10198700
2024-05-06,17.270000457763672,17.510000228881836,17.1200008392334,17.15999984741211,5800800
2024-05-07,17.34000015258789,17.610000610351562,17.200000762939453,17.489999771118164,5701500
2024-05-08,17.59000015258789,17.6200008392334,17.190000534057617,17.200000762939453,4091600
2024-05-09,17.209999084472656,17.3700008392334,16.8799991607666,17.219999313354492,5269500
2024-05-10,17.25,17.43000030517578,17.15999984741211,17.200000762939453,3979200
2024-05-13,17.399999618530273,17.690000534057617,17.299999237060547,17.299999237060547,4231400
2024-05-14,15.760000228881836,17.229999542236328,15.729999542236328,17.0,17712500
2024-05-15,16.479999542236328,16.479999542236328,15.4399995803833,15.720000267028809,13016900
2024-05-16,16.540000915527344,16.649999618530273,16.139999389648438,16.5,6628400
2024-05-17,16.479999542236328,16.6299991607666,16.360000610351562,16.549999237060547,4983000
2024-05-20,16.40999984741211,16.549999237060547,16.219999313354492,16.440000534057617,6491200
2024-05-21,16.290000915527344,16.469999313354492,15.9399995803833,16.360000610351562,7299200
2024-05-22,16.040000915527344,16.43000030517578,15.979999542236328,16.149999618530273,8279500
2024-05-23,15.59000015258789,16.010000228881836,15.539999961853027,15.949999809265137,6820400
2024-05-24,15.4399995803833,15.739999771118164,15.430000305175781,15.649999618530273,4724100
2024-05-27,15.279999732971191,15.5,15.199999809265137,15.449999809265137,2819700
2024-05-28,14.829999923706055,15.520000457763672,14.829999923706055,15.5,7305300
2024-05-29,14.75,14.90999984741211,14.470000267028809,14.699999809265137,8975900
2024-05-31,14.850000381469727,14.949999809265137,14.619999885559082,14.680000305175781,11872400
2024-06-03,14.989999771118164,15.199999809265137,14.819999694824219,14.84000015258789,11823200
2024-06-04,15.050000190734863,15.199999809265137,14.859999656677246,14.949999809265137,8921800
2024-06-05,15.170000076293945,15.40999984741211,14.890000343322754,15.0,11972100
2024-06-06,15.329999923706055,15.59000015258789,15.0600004196167,15.09000015258789,5061600
2024-06-07,15.100000381469727,15.319999694824219,15.020000457763672,15.109999656677246,6486800
2024-06-10,14.850000381469727,15.25,14.850000381469727,15.079999923706055,7427400
2024-06-11,14.869999885559082,15.0600004196167,14.800000190734863,14.859999656677246,4905100
2024-06-12,14.890000343322754,15.210000038146973,14.75,15.130000114440918,18403037
2024-06-13,14.890000343322754,15.029999732971191,14.710000038146973,14.899999618530273,5164200
2024-06-14,14.800000190734863,15.180000305175781,14.579999923706055,14.859999656677246,9902100
2024-06-17,14.539999961853027,14.850000381469727,14.479999542236328,14.800000190734863,5623500
2024-06-18,14.779999732971191,14.9399995803833,14.479999542236328,14.550000190734863,7096300
2024-06-19,15.119999885559082,15.130000114440918,14.579999923706055,14.649999618530273,4813700
2024-06-20,14.899999618530273,15.40999984741211,14.84000015258789,15.180000305175781,3701600
2024-06-21,15.109999656677246,15.289999961853027,14.800000190734863,14.8100004196167,8212700
2024-06-24,15.40999984741211,15.4399995803833,15.109999656677246,15.109999656677246,5127300
2024-06-25,15.079999923706055,15.479999542236328,15.0600004196167,15.420000076293945,6893000
2024-06-26,15.380000114440918,15.420000076293945,14.899999618530273,14.960000038146973,7125100
2024-06-27,15.859999656677246,15.880000114440918,15.300000190734863,15.300000190734863,6005400
2024-06-28,15.539999961853027,15.84000015258789,15.5,15.779999732971191,6900300
2024-07-01,15.550000190734863,15.899999618530273,15.350000381469727,15.380000114440918,3726500
2024-07-02,15.550000190734863,15.640000343322754,15.3100004196167,15.460000038146973,5342900
2024-07-03,15.649999618530273,16.25,15.579999923706055,15.579999923706055,6443400
2024-07-04,15.25,15.859999656677246,15.25,15.680000305175781,10605700
2024-07-05,15.699999809265137,15.699999809265137,15.34000015258789,15.4399995803833,7850400
2024-07-08,15.899999618530273,15.970000267028809,15.550000190734863,15.75,5964300
2024-07-09,15.890000343322754,16.110000610351562,15.800000190734863,15.800000190734863,6745700
2024-07-10,15.600000381469727,16.09000015258789,15.600000381469727,16.09000015258789,5151300
2024-07-11,16.06999969482422,16.079999923706055,15.649999618530273,15.789999961853027,4723700
2024-07-12,15.949999809265137,16.190000534057617,15.84000015258789,15.920000076293945,6676400
2024-07-15,15.979999542236328,16.09000015258789,15.779999732971191,16.010000228881836,3056100
2024-07-16,15.65999984741211,16.149999618530273,15.65999984741211,16.0,3874500
2024-07-17,15.869999885559082,15.899999618530273,15.470000267028809,15.760000228881836,4522900
2024-07-18,15.140000343322754,15.800000190734863,15.140000343322754,15.729999542236328,6587800
2024-07-19,15.069999694824219,15.34000015258789,14.930000305175781,15.300000190734863,6625900
2024-07-22,15.029999732971191,15.15999984741211,14.989999771118164,15.100000381469727,3701200
2024-07-23,14.989999771118164,15.199999809265137,14.90999984741211,14.930000305175781,5309500
2024-07-24,14.859999656677246,14.970000267028809,14.8100004196167,14.949999809265137,5131000
2024-07-25,14.819999694824219,14.920000076293945,14.6899995803833,14.75,2657500
2024-07-26,15.300000190734863,15.329999923706055,14.84000015258789,14.869999885559082,3755300
2024-07-29,15.3100004196167,15.399999618530273,15.210000038146973,15.25,8289100
2024-07-30,14.859999656677246,15.300000190734863,14.84000015258789,15.25,4275200
2024-07-31,14.930000305175781,15.079999923706055,14.760000228881836,14.930000305175781,4681400
2024-08-01,14.710000038146973,15.0600004196167,14.65999984741211,15.0600004196167,6957700
2024-08-02,14.890000343322754,15.170000076293945,14.739999771118164,14.75,5908900
2024-08-05,14.739999771118164,14.739999771118164,14.0600004196167,14.430000305175781,6744500
2024-08-06,15.260000228881836,15.359999656677246,14.630000114440918,14.630000114440918,7097000
2024-08-07,15.8100004196167,15.8100004196167,15.15999984741211,15.359999656677246,5717300
2024-08-08,15.949999809265137,16.100000381469727,15.739999771118164,15.739999771118164,3800400
2024-08-09,16.530000686645508,16.729999542236328,16.0,16.149999618530273,6096900
2024-08-12,16.3799991607666,16.940000534057617,16.34000015258789,16.719999313354492,8592100
2024-08-13,14.930000305175781,15.989999771118164,14.229999542236328,15.800000190734863,31822700
2024-08-14,14.75,15.4399995803833,14.720000267028809,14.930000305175781,15286600
2024-08-15,13.899999618530273,14.90999984741211,13.84000015258789,14.760000228881836,15300300
2024-08-16,13.829999923706055,14.180000305175781,13.430000305175781,13.899999618530273,34281800
2024-08-19,14.199999809265137,14.239999771118164,13.789999961853027,14.050000190734863,18463000
2024-08-20,13.989999771118164,14.3100004196167,13.989999771118164,14.25,5358700
2024-08-21,13.789999961853027,14.029999732971191,13.470000267028809,14.029999732971191,11822600
2024-08-22,13.380000114440918,13.920000076293945,13.239999771118164,13.789999961853027,7941300
2024-08-23,13.75,13.880000114440918,13.34000015258789,13.430000305175781,10192700
2024-08-26,14.069999694824219,14.210000038146973,13.630000114440918,13.899999618530273,9705600
2024-08-27,13.920000076293945,14.079999923706055,13.770000457763672,13.949999809265137,7600000
2024-08-28,13.880000114440918,14.079999923706055,13.779999732971191,13.829999923706055,5887000
2024-08-29,14.020000457763672,14.100000381469727,13.880000114440918,13.880000114440918,8671700
2024-08-30,13.550000190734863,13.9399995803833,13.550000190734863,13.899999618530273,13373800
2024-09-02,13.109999656677246,13.539999961853027,13.109999656677246,13.5,6460900
2024-09-03,13.319999694824219,13.369999885559082,13.050000190734863,13.140000343322754,10475700
2024-09-04,13.510000228881836,13.800000190734863,13.369999885559082,13.4399995803833,5249900
2024-09-05,13.989999771118164,14.039999961853027,13.470000267028809,13.529999732971191,6806600
2024-09-06,13.600000381469727,14.130000114440918,13.5,13.949999809265137,7489200
2024-09-09,13.600000381469727,13.710000038146973,13.520000457763672,13.630000114440918,3539800
2024-09-10,13.640000343322754,13.670000076293945,13.350000381469727,13.550000190734863,4466000
2024-09-11,13.960000038146973,14.039999961853027,13.550000190734863,13.550000190734863,5942200
2024-09-12,14.470000267028809,14.529999732971191,13.850000381469727,13.880000114440918,6855300
2024-09-13,14.25,14.890000343322754,14.25,14.550000190734863,7334800
2024-09-16,14.25,14.600000381469727,14.170000076293945,14.359999656677246,6575700
2024-09-17,14.399999618530273,14.460000038146973,14.109999656677246,14.170000076293945,4063200
2024-09-18,14.239999771118164,14.649999618530273,14.210000038146973,14.319999694824219,10100500
2024-09-19,14.229999542236328,14.579999923706055,14.170000076293945,14.300000190734863,5829000
2024-09-20,13.630000114440918,14.430000305175781,13.609999656677246,14.300000190734863,13710200
2024-09-23,13.640000343322754,13.880000114440918,13.390000343322754,13.510000228881836,6052500
2024-09-24,13.539999961853027,13.800000190734863,13.460000038146973,13.770000457763672,5086000
2024-09-25,13.270000457763672,13.869999885559082,13.270000457763672,13.510000228881836,7054900
2024-09-26,13.670000076293945,13.710000038146973,13.279999732971191,13.3100004196167,4219500
2024-09-27,14.0,14.229999542236328,13.550000190734863,13.550000190734863,10435900
2024-09-30,14.050000190734863,14.40999984741211,13.890000343322754,13.9399995803833,7350800
2024-10-01,14.039999961853027,14.430000305175781,13.989999771118164,14.130000114440918,4134200
2024-10-02,14.260000228881836,14.619999885559082,14.15999984741211,14.300000190734863,5032000
2024-10-03,14.630000114440918,14.729999542236328,14.029999732971191,14.0600004196167,8394000
2024-10-04,14.84000015258789,14.899999618530273,14.40999984741211,14.5600004196167,6786100
2024-10-07,15.229999542236328,15.260000228881836,14.670000076293945,14.899999618530273,9614800
2024-10-08,15.75,15.850000381469727,15.479999542236328,15.539999961853027,13006200
2024-10-09,15.460000038146973,15.6899995803833,15.239999771118164,15.630000114440918,6703800
2024-10-10,15.119999885559082,15.510000228881836,15.029999732971191,15.40999984741211,5039400
2024-10-11,14.899999618530273,15.1899995803833,14.779999732971191,15.029999732971191,6811100
2024-10-14,15.420000076293945,15.59000015258789,14.899999618530273,14.960000038146973,4551400
2024-10-15,15.170000076293945,15.84000015258789,15.149999618530273,15.4399995803833,7265300
2024-10-16,15.109999656677246,15.300000190734863,15.069999694824219,15.199999809265137,7164900
2024-10-17,14.800000190734863,15.0600004196167,14.800000190734863,15.039999961853027,8921800
2024-10-18,14.890000343322754,15.050000190734863,14.579999923706055,14.949999809265137,8150800
2024-10-21,14.640000343322754,15.260000228881836,14.609999656677246,15.039999961853027,7373300
2024-10-22,14.109999656677246,14.600000381469727,14.109999656677246,14.539999961853027,14234900
2024-10-23,14.0600004196167,14.220000267028809,13.920000076293945,14.050000190734863,13076600
2024-10-24,14.260000228881836,14.260000228881836,13.859999656677246,14.029999732971191,15754200
2024-10-25,14.0600004196167,14.380000114440918,14.020000457763672,14.279999732971191,16377400
2024-10-28,14.140000343322754,14.350000381469727,14.0600004196167,14.239999771118164,5486600
2024-10-29,14.079999923706055,14.180000305175781,13.920000076293945,14.079999923706055,10730700
2024-10-30,14.020000457763672,14.289999961853027,13.970000267028809,14.069999694824219,7294500
2024-10-31,13.710000038146973,14.020000457763672,13.649999618530273,13.949999809265137,8533700
2024-11-01,13.619999885559082,13.8100004196167,13.529999732971191,13.720000267028809,11540400
2024-11-04,14.609999656677246,14.609999656677246,13.729999542236328,13.8100004196167,10432300
2024-11-05,14.279999732971191,14.609999656677246,14.239999771118164,14.600000381469727,5115000
2024-11-06,14.369999885559082,14.649999618530273,13.9399995803833,14.020000457763672,6701600
2024-11-07,14.119999885559082,14.619999885559082,13.9399995803833,14.170000076293945,8708900
2024-11-08,14.529999732971191,14.569999694824219,13.739999771118164,13.75,15917900
2024-11-11,14.319999694824219,14.5600004196167,14.039999961853027,14.489999771118164,6329300
2024-11-12,14.279999732971191,14.550000190734863,14.140000343322754,14.1899995803833,4546300
2024-11-13,14.359999656677246,14.460000038146973,14.079999923706055,14.25,5234200
2024-11-14,14.380000114440918,14.640000343322754,14.270000457763672,14.350000381469727,10332400
2024-11-18,13.84000015258789,14.329999923706055,13.739999771118164,14.3100004196167,15956000
2024-11-19,14.289999961853027,14.470000267028809,13.600000381469727,13.899999618530273,15885800
2024-11-21,13.829999923706055,14.3100004196167,13.829999923706055,14.050000190734863,8020800
2024-11-22,14.25,14.25,13.880000114440918,13.949999809265137,6010000
2024-11-25,14.449999809265137,14.550000190734863,14.180000305175781,14.180000305175781,8633500
2024-11-26,14.359999656677246,14.5,14.25,14.479999542236328,6000500
2024-11-27,14.800000190734863,15.25,13.84000015258789,14.359999656677246,27155700
2024-11-28,13.609999656677246,14.699999809265137,13.5600004196167,14.699999809265137,15573200
2024-11-29,13.880000114440918,13.9399995803833,13.069999694824219,13.569999694824219,13480600
2024-12-02,14.0,14.239999771118164,13.739999771118164,13.84000015258789,17138000
2024-12-03,14.010000228881836,14.25,13.84000015258789,14.0,4875000
2024-12-04,14.3100004196167,14.680000305175781,13.920000076293945,13.920000076293945,7383900
2024-12-05,14.210000038146973,14.90999984741211,14.180000305175781,14.550000190734863,8452600
2024-12-06,14.210000038146973,14.359999656677246,13.970000267028809,14.199999809265137,16713300
2024-12-09,14.130000114440918,14.40999984741211,14.130000114440918,14.229999542236328,5620500
2024-12-10,14.4399995803833,14.489999771118164,14.199999809265137,14.279999732971191,5137500
2024-12-11,14.34000015258789,14.779999732971191,14.180000305175781,14.489999771118164,12668900
2024-12-12,13.3100004196167,14.390000343322754,13.289999961853027,14.300000190734863,17277500
2024-12-13,12.779999732971191,13.3100004196167,12.779999732971191,13.300000190734863,16974800
2024-12-16,13.25,13.609999656677246,12.84000015258789,12.84000015258789,11714300
2024-12-17,13.15999984741211,13.59000015258789,13.050000190734863,13.380000114440918,11194500
2024-12-18,12.510000228881836,13.09000015258789,12.399999618530273,13.0,15323500
2024-12-19,13.119999885559082,13.289999961853027,12.359999656677246,12.619999885559082,18673400
2024-12-20,13.539999961853027,13.770000457763672,12.949999809265137,13.0,18245700
2024-12-23,13.119999885559082,13.539999961853027,13.119999885559082,13.449999809265137,9980100
2024-12-26,13.149999618530273,13.40999984741211,13.069999694824219,13.119999885559082,6386800
2024-12-27,12.880000114440918,13.350000381469727,12.539999961853027,13.279999732971191,8143000
2024-12-30,12.760000228881836,13.029999732971191,12.630000114440918,12.8100004196167,5054000
2025-01-02,12.470000267028809,12.770000457763672,12.1899995803833,12.65999984741211,7955400
2025-01-03,12.420000076293945,12.5600004196167,12.260000228881836,12.430000305175781,5943100
2025-01-06,12.720000267028809,12.890000343322754,12.369999885559082,12.430000305175781,11464400
2025-01-07,13.069999694824219,13.1899995803833,12.670000076293945,12.739999771118164,7415100
2025-01-08,12.800000190734863,13.020000457763672,12.699999809265137,12.920000076293945,6565000
2025-01-09,12.720000267028809,12.970000267028809,12.670000076293945,12.789999961853027,2973500
2025-01-10,12.600000381469727,12.789999961853027,12.5,12.65999984741211,5205200
2025-01-13,12.079999923706055,12.640000343322754,12.069999694824219,12.520000457763672,8662300
2025-01-14,12.4399995803833,12.4399995803833,11.890000343322754,12.180000305175781,10517300
2025-01-15,13.039999961853027,13.039999961853027,12.430000305175781,12.539999961853027,8629600
2025-01-16,12.619999885559082,13.09000015258789,12.5,13.09000015258789,5324100
2025-01-17,12.40999984741211,12.84000015258789,12.289999961853027,12.630000114440918,7731800
2025-01-20,12.449999809265137,12.670000076293945,12.229999542236328,12.25,4580400
2025-01-21,12.600000381469727,12.6899995803833,12.329999923706055,12.420000076293945,6126600
2025-01-22,12.75,12.869999885559082,12.430000305175781,12.710000038146973,5008500
2025-01-23,12.199999809265137,12.84000015258789,12.079999923706055,12.84000015258789,7131400
2025-01-24,12.079999923706055,12.359999656677246,12.079999923706055,12.210000038146973,3530300
2025-01-27,12.180000305175781,12.4399995803833,12.020000457763672,12.100000381469727,8281700
2025-01-28,12.0600004196167,12.279999732971191,12.029999732971191,12.239999771118164,3863800
2025-01-29,12.149999618530273,12.350000381469727,12.100000381469727,12.149999618530273,6965300
2025-01-30,12.739999771118164,12.770000457763672,12.180000305175781,12.180000305175781,14685800
2025-01-31,12.619999885559082,12.829999923706055,12.569999694824219,12.75,5782800
2025-02-03,12.720000267028809,13.149999618530273,12.680000305175781,13.010000228881836,10544500
2025-02-04,13.079999923706055,13.079999923706055,12.5,12.680000305175781,9063500
2025-02-05,12.979999542236328,13.15999984741211,12.869999885559082,13.079999923706055,6845500
2025-02-06,13.09000015258789,13.359999656677246,12.920000076293945,12.920000076293945,6065000
2025-02-07,12.489999771118164,13.109999656677246,12.489999771118164,13.029999732971191,5067500
2025-02-10,12.4399995803833,12.770000457763672,12.4399995803833,12.670000076293945,5688300
2025-02-11,12.930000305175781,13.09000015258789,12.470000267028809,12.529999732971191,7662100
2025-02-12,12.9399995803833,12.989999771118164,12.630000114440918,12.649999618530273,8185300
2025-02-13,13.050000190734863,13.4399995803833,12.800000190734863,12.899999618530273,9968800
2025-02-14,13.529999732971191,13.529999732971191,13.039999961853027,13.119999885559082,6531900
2025-02-17,13.970000267028809,14.029999732971191,13.470000267028809,13.550000190734863,4797500
2025-02-18,13.649999618530273,13.960000038146973,13.609999656677246,13.960000038146973,7418500
2025-02-19,13.6899995803833,13.960000038146973,13.329999923706055,13.520000457763672,11039300
2025-02-20,13.989999771118164,14.34000015258789,13.760000228881836,13.920000076293945,16018600
2025-02-21,13.859999656677246,14.220000267028809,13.75,13.979999542236328,12417800
2025-02-24,13.5,14.050000190734863,13.350000381469727,14.050000190734863,7171000
2025-02-25,13.289999961853027,13.579999923706055,13.020000457763672,13.550000190734863,8466300
2025-02-26,13.229999542236328,13.720000267028809,13.119999885559082,13.470000267028809,14485600
2025-02-27,13.430000305175781,13.460000038146973,12.819999694824219,13.199999809265137,18257500
2025-02-28,12.930000305175781,13.479999542236328,12.899999618530273,13.050000190734863,13866200
2025-03-05,12.699999809265137,13.220000267028809,12.5600004196167,12.949999809265137,10224300
2025-03-06,13.4399995803833,13.4399995803833,12.720000267028809,12.789999961853027,11146000
2025-03-07,13.369999885559082,13.510000228881836,13.069999694824219,13.329999923706055,9539900
2025-03-10,13.0600004196167,13.359999656677246,13.029999732971191,13.210000038146973,7848400
2025-03-11,13.020000457763672,13.15999984741211,12.869999885559082,13.069999694824219,7717400
2025-03-12,13.569999694824219,13.579999923706055,13.010000228881836,13.069999694824219,11458700
2025-03-13,13.5600004196167,13.65999984741211,13.229999542236328,13.520000457763672,7292800
2025-03-14,9.5,11.270000457763672,9.489999771118164,11.199999809265137,105449100
2025-03-17,9.199999809265137,9.710000038146973,8.949999809265137,9.640000343322754,65684100
2025-03-18,9.510000228881836,9.600000381469727,9.260000228881836,9.300000190734863,39310400
2025-03-19,9.890000343322754,10.09000015258789,9.5600004196167,9.600000381469727,49304200
2025-03-20,9.649999618530273,9.930000305175781,9.649999618530273,9.890000343322754,32406300
2025-03-21,9.489999771118164,9.850000381469727,9.4399995803833,9.609999656677246,30104700
2025-03-24,9.550000190734863,9.670000076293945,9.460000038146973,9.520000457763672,11339200
2025-03-25,9.890000343322754,9.890000343322754,9.600000381469727,9.609999656677246,19691100
2025-03-26,10.0600004196167,10.329999923706055,9.880000114440918,9.899999618530273,25512200
2025-03-27,10.40999984741211,10.470000267028809,10.0600004196167,10.15999984741211,20682200
2025-03-28,10.449999809265137,10.489999771118164,10.220000267028809,10.399999618530273,13333100
2025-03-31,9.989999771118164,10.420000076293945,9.989999771118164,10.300000190734863,12299100
2025-04-01,9.199999809265137,10.029999732971191,9.199999809265137,9.989999771118164,35324200
2025-04-02,9.109999656677246,9.460000038146973,9.050000190734863,9.180000305175781,21726500
2025-04-03,9.430000305175781,9.489999771118164,9.069999694824219,9.079999923706055,16928200
2025-04-04,9.149999618530273,9.399999618530273,9.130000114440918,9.260000228881836,11403600
2025-04-07,9.40999984741211,9.5,8.949999809265137,9.050000190734863,13183000
2025-04-08,9.399999618530273,9.5600004196167,9.199999809265137,9.529999732971191,15778600
2025-04-09,9.880000114440918,9.880000114440918,9.279999732971191,9.300000190734863,14421100
2025-04-10,9.479999542236328,9.800000190734863,9.300000190734863,9.789999961853027,10403000
2025-04-11,9.369999885559082,9.550000190734863,9.359999656677246,9.550000190734863,7983400