Date,Close,High,Low,Open,Volume
2024-04-16,6.340000152587891,6.46999979019165,6.190000057220459,6.389999866485596,6080000
2024-04-17,6.389999866485596,6.630000114440918,6.380000114440918,6.409999847412109,6265200
2024-04-18,6.260000228881836,6.550000190734863,6.21999979019165,6.389999866485596,6145300
2024-04-19,6.269999980926514,6.449999809265137,6.239999771118164,6.260000228881836,6634000
2024-04-22,6.190000057220459,6.349999904632568,6.179999828338623,6.309999942779541,4844800
2024-04-23,6.130000114440918,6.230000019073486,6.070000171661377,6.119999885559082,4913600
2024-04-24,5.860000133514404,6.150000095367432,5.849999904632568,6.119999885559082,9311300
2024-04-25,5.679999828338623,5.880000114440918,5.630000114440918,5.869999885559082,9837400
2024-04-26,5.960000038146973,6.059999942779541,5.75,5.75,8999000
2024-04-29,6.039999961853027,6.130000114440918,5.960000038146973,5.960000038146973,4627000
2024-04-30,5.78000020980835,6.019999980926514,5.78000020980835,6.019999980926514,6277200
2024-05-02,5.769999980926514,5.96999979019165,5.71999979019165,5.929999828338623,6336200
2024-05-03,6.050000190734863,6.190000057220459,5.929999828338623,5.929999828338623,7844800
2024-05-06,5.849999904632568,6.119999885559082,5.849999904632568,6.010000228881836,4373900
2024-05-07,6.389999866485596,6.420000076293945,6.010000228881836,6.010000228881836,10679300
2024-05-08,6.369999885559082,6.480000019073486,6.210000038146973,6.260000228881836,6506400
2024-05-09,6.230000019073486,6.300000190734863,6.130000114440918,6.199999809265137,4825900
2024-05-10,6.159999847412109,6.46999979019165,6.130000114440918,6.300000190734863,5720000
2024-05-13,6.130000114440918,6.300000190734863,6.119999885559082,6.159999847412109,2384000
2024-05-14,6.059999942779541,6.190000057220459,6.010000228881836,6.099999904632568,3548500
2024-05-15,6.300000190734863,6.340000152587891,6.039999961853027,6.059999942779541,3369300
2024-05-16,6.460000038146973,6.46999979019165,6.25,6.400000095367432,2735200
2024-05-17,6.420000076293945,6.5,6.340000152587891,6.46999979019165,2979000
2024-05-20,6.409999847412109,6.46999979019165,6.269999980926514,6.420000076293945,2056900
2024-05-21,6.300000190734863,6.539999961853027,6.300000190734863,6.46999979019165,2373300
2024-05-22,6.179999828338623,6.340000152587891,6.170000076293945,6.289999961853027,3117600
2024-05-23,6.130000114440918,6.260000228881836,6.039999961853027,6.190000057220459,2367300
2024-05-24,6.130000114440918,6.21999979019165,6.059999942779541,6.159999847412109,2373100
2024-05-27,6.099999904632568,6.139999866485596,6.019999980926514,6.110000133514404,1764600
2024-05-28,6.050000190734863,6.400000095367432,6.019999980926514,6.21999979019165,2690500
2024-05-29,6.019999980926514,6.110000133514404,5.960000038146973,6.0,4219300
2024-05-31,6.03000020980835,6.090000152587891,6.0,6.019999980926514,4267100
2024-06-03,6.269999980926514,6.340000152587891,6.03000020980835,6.03000020980835,4167100
2024-06-04,6.070000171661377,6.28000020980835,6.070000171661377,6.269999980926514,4424600
2024-06-05,5.989999771118164,6.170000076293945,5.920000076293945,6.070000171661377,5872700
2024-06-06,6.110000133514404,6.190000057220459,6.0,6.03000020980835,3764900
2024-06-07,5.800000190734863,6.039999961853027,5.800000190734863,6.0,4654800
2024-06-10,5.53000020980835,5.789999961853027,5.510000228881836,5.769999980926514,4657500
2024-06-11,5.769999980926514,5.769999980926514,5.559999942779541,5.559999942779541,2823800
2024-06-12,5.539999961853027,5.940000057220459,5.539999961853027,5.889999866485596,3843500
2024-06-13,5.28000020980835,5.539999961853027,5.269999980926514,5.53000020980835,4189500
2024-06-14,5.389999866485596,5.409999847412109,5.199999809265137,5.260000228881836,2865400
2024-06-17,5.159999847412109,5.349999904632568,5.159999847412109,5.329999923706055,2722900
2024-06-18,5.230000019073486,5.300000190734863,5.130000114440918,5.159999847412109,3316400
2024-06-19,5.300000190734863,5.300000190734863,5.130000114440918,5.210000038146973,1478100
2024-06-20,5.409999847412109,5.579999923706055,5.369999885559082,5.449999809265137,3459200
2024-06-21,5.489999771118164,5.539999961853027,5.329999923706055,5.360000133514404,2494100
2024-06-24,5.619999885559082,5.630000114440918,5.460000038146973,5.460000038146973,2648900
2024-06-25,5.550000190734863,5.699999809265137,5.53000020980835,5.579999923706055,1703400
2024-06-26,5.519999980926514,5.539999961853027,5.389999866485596,5.460000038146973,1747500
2024-06-27,5.579999923706055,5.579999923706055,5.260000228881836,5.5,5874300
2024-06-28,5.329999923706055,5.610000133514404,5.300000190734863,5.570000171661377,3882700
2024-07-01,5.380000114440918,5.449999809265137,5.300000190734863,5.329999923706055,3051200
2024-07-02,5.329999923706055,5.449999809265137,5.28000020980835,5.380000114440918,3759600
2024-07-03,5.860000133514404,5.860000133514404,5.389999866485596,5.389999866485596,5362300
2024-07-04,6.599999904632568,6.650000095367432,5.96999979019165,5.989999771118164,7490600
2024-07-05,6.880000114440918,6.980000019073486,6.429999828338623,6.599999904632568,6906800
2024-07-08,6.710000038146973,6.960000038146973,6.639999866485596,6.880000114440918,4354100
2024-07-09,6.869999885559082,6.940000057220459,6.610000133514404,6.639999866485596,2349100
2024-07-10,6.889999866485596,7.039999961853027,6.809999942779541,7.0,3694800
2024-07-11,7.0,7.110000133514404,6.920000076293945,7.019999980926514,2378100
2024-07-12,6.769999980926514,7.03000020980835,6.769999980926514,7.03000020980835,2154100
2024-07-15,6.75,6.789999961853027,6.670000076293945,6.75,1583100
2024-07-16,6.78000020980835,6.909999847412109,6.71999979019165,6.75,1757900
2024-07-17,6.78000020980835,6.869999885559082,6.739999771118164,6.820000171661377,2192300
2024-07-18,6.360000133514404,6.730000019073486,6.300000190734863,6.679999828338623,3688700
2024-07-19,6.369999885559082,6.579999923706055,6.300000190734863,6.360000133514404,2560200
2024-07-22,6.320000171661377,6.489999771118164,6.239999771118164,6.400000095367432,3019500
2024-07-23,6.119999885559082,6.389999866485596,6.099999904632568,6.300000190734863,2503900
2024-07-24,6.050000190734863,6.170000076293945,5.989999771118164,6.110000133514404,3094800
2024-07-25,5.96999979019165,6.130000114440918,5.929999828338623,6.010000228881836,2958300
2024-07-26,6.389999866485596,6.400000095367432,6.010000228881836,6.03000020980835,3162700
2024-07-29,6.159999847412109,6.630000114440918,6.159999847412109,6.400000095367432,2682200
2024-07-30,5.960000038146973,6.150000095367432,5.949999809265137,6.150000095367432,2741600
2024-07-31,6.329999923706055,6.460000038146973,5.980000019073486,5.980000019073486,3992500
2024-08-01,6.21999979019165,6.599999904632568,6.21999979019165,6.489999771118164,3173900
2024-08-02,6.539999961853027,6.570000171661377,6.159999847412109,6.21999979019165,3764900
2024-08-05,6.380000114440918,6.489999771118164,6.210000038146973,6.300000190734863,3545200
2024-08-06,6.019999980926514,6.519999980926514,6.019999980926514,6.409999847412109,4596600
2024-08-07,6.710000038146973,6.820000171661377,6.21999979019165,6.289999961853027,5926500
2024-08-08,6.429999828338623,6.75,6.380000114440918,6.659999847412109,4100800
2024-08-09,6.659999847412109,6.800000190734863,6.320000171661377,6.699999809265137,4227600
2024-08-12,6.860000133514404,7.150000095367432,6.699999809265137,6.699999809265137,5474500
2024-08-13,6.730000019073486,7.059999942779541,6.630000114440918,6.940000057220459,5205400
2024-08-14,6.539999961853027,6.760000228881836,6.449999809265137,6.730000019073486,3525400
2024-08-15,6.599999904632568,6.769999980926514,6.460000038146973,6.510000228881836,3586000
2024-08-16,6.449999809265137,6.760000228881836,6.449999809265137,6.599999904632568,4009300
2024-08-19,7.090000152587891,7.090000152587891,6.460000038146973,6.460000038146973,4351700
2024-08-20,7.03000020980835,7.079999923706055,6.829999923706055,7.0,3030200
2024-08-21,6.840000152587891,7.139999866485596,6.78000020980835,7.039999961853027,3076700
2024-08-22,6.480000019073486,6.900000095367432,6.480000019073486,6.840000152587891,3317000
2024-08-23,6.929999828338623,6.949999809265137,6.489999771118164,6.510000228881836,3789400
2024-08-26,6.829999923706055,6.960000038146973,6.739999771118164,6.920000076293945,2564300
2024-08-27,6.639999866485596,6.889999866485596,6.630000114440918,6.739999771118164,3538100
2024-08-28,6.369999885559082,6.570000171661377,6.309999942779541,6.570000171661377,4783500
2024-08-29,6.159999847412109,6.340000152587891,6.150000095367432,6.260000228881836,4620900
2024-08-30,6.170000076293945,6.269999980926514,6.070000171661377,6.139999866485596,4322800
2024-09-02,6.110000133514404,6.179999828338623,6.079999923706055,6.099999904632568,1909600
2024-09-03,6.0,6.269999980926514,5.980000019073486,6.139999866485596,3563500
2024-09-04,6.110000133514404,6.260000228881836,6.019999980926514,6.019999980926514,2049900
2024-09-05,6.150000095367432,6.230000019073486,6.039999961853027,6.110000133514404,1906500
2024-09-06,5.940000057220459,6.269999980926514,5.940000057220459,6.150000095367432,2915300
2024-09-09,5.849999904632568,6.010000228881836,5.78000020980835,6.0,3133800
2024-09-10,5.920000076293945,5.96999979019165,5.710000038146973,5.849999904632568,3325900
2024-09-11,5.949999809265137,6.039999961853027,5.860000133514404,5.949999809265137,1970300
2024-09-12,5.75,5.989999771118164,5.75,5.949999809265137,2509100
2024-09-13,5.960000038146973,6.099999904632568,5.809999942779541,5.809999942779541,3749300
2024-09-16,5.949999809265137,6.010000228881836,5.900000095367432,5.989999771118164,1536900
2024-09-17,6.0,6.0,5.860000133514404,5.949999809265137,1762100
2024-09-18,5.869999885559082,6.179999828338623,5.849999904632568,5.989999771118164,3022100
2024-09-19,5.670000076293945,5.980000019073486,5.659999847412109,5.900000095367432,3141700
2024-09-20,5.309999942779541,5.670000076293945,5.309999942779541,5.670000076293945,6580200
2024-09-23,5.239999771118164,5.380000114440918,5.230000019073486,5.300000190734863,3439600
2024-09-24,5.300000190734863,5.440000057220459,5.269999980926514,5.349999904632568,3284400
2024-09-25,5.179999828338623,5.489999771118164,5.179999828338623,5.309999942779541,3884500
2024-09-26,5.239999771118164,5.340000152587891,5.150000095367432,5.230000019073486,3476500
2024-09-27,5.260000228881836,5.409999847412109,5.21999979019165,5.25,3200100
2024-09-30,5.590000152587891,5.739999771118164,5.400000095367432,5.730000019073486,8964600
2024-10-01,5.71999979019165,5.909999847412109,5.599999904632568,5.650000095367432,8364400
2024-10-02,5.429999828338623,5.920000076293945,5.429999828338623,5.860000133514404,6011600
2024-10-03,5.239999771118164,5.380000114440918,5.170000076293945,5.380000114440918,8030600
2024-10-04,5.239999771118164,5.289999961853027,5.179999828338623,5.230000019073486,3059300
2024-10-07,5.179999828338623,5.349999904632568,5.130000114440918,5.320000171661377,5445900
2024-10-08,5.170000076293945,5.170000076293945,5.059999942779541,5.059999942779541,6987900
2024-10-09,5.0,5.150000095367432,5.0,5.119999885559082,5171400
2024-10-10,4.960000038146973,5.079999923706055,4.920000076293945,5.010000228881836,5080500
2024-10-11,4.989999771118164,4.989999771118164,4.840000152587891,4.96999979019165,4602900
2024-10-14,5.199999809265137,5.309999942779541,4.889999866485596,4.980000019073486,4951600
2024-10-15,5.150000095367432,5.300000190734863,5.079999923706055,5.199999809265137,2635900
2024-10-16,5.130000114440918,5.25,5.039999961853027,5.119999885559082,2852100
2024-10-17,5.079999923706055,5.119999885559082,5.010000228881836,5.099999904632568,2805800
2024-10-18,5.110000133514404,5.170000076293945,5.03000020980835,5.079999923706055,2334100
2024-10-21,5.150000095367432,5.190000057220459,5.079999923706055,5.110000133514404,2632600
2024-10-22,5.150000095367432,5.269999980926514,5.019999980926514,5.099999904632568,3260100
2024-10-23,5.25,5.380000114440918,5.110000133514404,5.110000133514404,2516800
2024-10-24,5.409999847412109,5.429999828338623,5.150000095367432,5.21999979019165,2683700
2024-10-25,5.300000190734863,5.539999961853027,5.260000228881836,5.460000038146973,2415000
2024-10-28,5.440000057220459,5.550000190734863,5.340000152587891,5.349999904632568,3216800
2024-10-29,5.369999885559082,5.53000020980835,5.349999904632568,5.440000057220459,1733300
2024-10-30,5.480000019073486,5.510000228881836,5.309999942779541,5.380000114440918,1991400
2024-10-31,5.349999904632568,5.599999904632568,5.349999904632568,5.420000076293945,2339700
2024-11-01,4.980000019073486,5.420000076293945,4.960000038146973,5.380000114440918,3582700
2024-11-04,5.440000057220459,5.460000038146973,5.050000190734863,5.079999923706055,3909400
2024-11-05,5.570000171661377,5.570000171661377,5.25,5.380000114440918,3253700
2024-11-06,5.599999904632568,5.71999979019165,5.269999980926514,5.340000152587891,4437700
2024-11-07,5.300000190734863,5.699999809265137,5.300000190734863,5.619999885559082,2898500
2024-11-08,5.150000095367432,5.28000020980835,5.079999923706055,5.25,4246900
2024-11-11,5.329999923706055,5.340000152587891,5.139999866485596,5.170000076293945,2514600
2024-11-12,5.25,5.389999866485596,5.230000019073486,5.329999923706055,2185100
2024-11-13,5.150000095367432,5.420000076293945,5.050000190734863,5.349999904632568,4480700
2024-11-14,5.050000190734863,5.239999771118164,5.010000228881836,5.099999904632568,4719000
2024-11-18,5.010000228881836,5.25,4.920000076293945,5.0,3235100
2024-11-19,5.230000019073486,5.25,4.960000038146973,5.059999942779541,3367500
2024-11-21,5.230000019073486,5.300000190734863,5.039999961853027,5.179999828338623,3931700
2024-11-22,5.449999809265137,5.449999809265137,5.130000114440918,5.260000228881836,4375800
2024-11-25,5.619999885559082,5.75,5.28000020980835,5.46999979019165,4374100
2024-11-26,5.539999961853027,5.690000057220459,5.460000038146973,5.619999885559082,4737300
2024-11-27,5.139999866485596,5.610000133514404,5.139999866485596,5.539999961853027,3627300
2024-11-28,4.630000114440918,5.130000114440918,4.610000133514404,5.119999885559082,11249600
2024-11-29,4.619999885559082,4.699999809265137,4.349999904632568,4.690000057220459,9370900
2024-12-02,4.460000038146973,4.610000133514404,4.440000057220459,4.590000152587891,4554700
2024-12-03,4.409999847412109,4.559999942779541,4.329999923706055,4.440000057220459,6869200
2024-12-04,4.269999980926514,4.5,4.269999980926514,4.420000076293945,4002800
2024-12-05,4.199999809265137,4.480000019073486,4.199999809265137,4.349999904632568,5153500
2024-12-06,4.019999980926514,4.28000020980835,4.019999980926514,4.230000019073486,4757000
2024-12-09,3.9000000953674316,4.119999885559082,3.859999895095825,4.070000171661377,5356100
2024-12-10,4.199999809265137,4.230000019073486,3.940000057220459,3.950000047683716,4843600
2024-12-11,4.329999923706055,4.53000020980835,4.119999885559082,4.230000019073486,6253300
2024-12-12,4.039999961853027,4.269999980926514,4.010000228881836,4.210000038146973,4604300
2024-12-13,3.7100000381469727,4.079999923706055,3.680000066757202,4.010000228881836,12210600
2024-12-16,3.490000009536743,3.7799999713897705,3.430000066757202,3.700000047683716,11539200
2024-12-17,3.490000009536743,3.609999895095825,3.450000047683716,3.549999952316284,7932100
2024-12-18,3.299999952316284,3.5,3.2300000190734863,3.4600000381469727,7080600
2024-12-19,3.2899999618530273,3.3499999046325684,3.2300000190734863,3.3399999141693115,7365200
2024-12-20,3.609999895095825,3.799999952316284,3.299999952316284,3.309999942779541,14186100
2024-12-23,3.5899999141693115,3.640000104904175,3.5,3.569999933242798,3593100
2024-12-26,3.509999990463257,3.619999885559082,3.4600000381469727,3.5899999141693115,4188600
2024-12-27,3.5199999809265137,3.609999895095825,3.380000114440918,3.569999933242798,3682100
2024-12-30,3.509999990463257,3.569999933242798,3.390000104904175,3.5,2359100
2025-01-02,3.4100000858306885,3.559999942779541,3.3299999237060547,3.509999990463257,3195400
2025-01-03,3.4100000858306885,3.5,3.3499999046325684,3.380000114440918,2194500
2025-01-06,3.549999952316284,3.5799999237060547,3.440000057220459,3.4600000381469727,3363000
2025-01-07,3.549999952316284,3.6700000762939453,3.549999952316284,3.5899999141693115,2039200
2025-01-08,3.509999990463257,3.5399999618530273,3.369999885559082,3.5199999809265137,2438500
2025-01-09,3.440000057220459,3.5299999713897705,3.4000000953674316,3.450000047683716,2035000
2025-01-10,3.359999895095825,3.430000066757202,3.2799999713897705,3.430000066757202,5629700
2025-01-13,3.259999990463257,3.380000114440918,3.2300000190734863,3.3499999046325684,3851300
2025-01-14,3.319999933242798,3.3399999141693115,3.2100000381469727,3.2799999713897705,3612500
2025-01-15,3.4700000286102295,3.5299999713897705,3.3399999141693115,3.369999885559082,6508700
2025-01-16,3.3399999141693115,3.4700000286102295,3.2799999713897705,3.4700000286102295,4364700
2025-01-17,3.299999952316284,3.4100000858306885,3.2699999809265137,3.369999885559082,3778500
2025-01-20,3.3399999141693115,3.430000066757202,3.200000047683716,3.2699999809265137,3991400
2025-01-21,3.319999933242798,3.390000104904175,3.2899999618530273,3.309999942779541,3186400
2025-01-22,3.390000104904175,3.4100000858306885,3.2699999809265137,3.4000000953674316,7284800
2025-01-23,3.3399999141693115,3.4100000858306885,3.2899999618530273,3.390000104904175,3528200
2025-01-24,3.25,3.380000114440918,3.2300000190734863,3.3399999141693115,7260900
2025-01-27,3.4100000858306885,3.4800000190734863,3.2100000381469727,3.25,9505800
2025-01-28,3.3499999046325684,3.440000057220459,3.319999933242798,3.4100000858306885,4301600
2025-01-29,3.3499999046325684,3.4100000858306885,3.2899999618530273,3.359999895095825,4101000
2025-01-30,3.640000104904175,3.6700000762939453,3.390000104904175,3.4000000953674316,8598000
2025-01-31,3.609999895095825,3.7899999618530273,3.559999942779541,3.640000104904175,6178300
2025-02-03,3.5199999809265137,3.5899999141693115,3.369999885559082,3.5899999141693115,11472100
2025-02-04,3.5,3.5399999618530273,3.380000114440918,3.5199999809265137,4638900
2025-02-05,3.4000000953674316,3.5,3.380000114440918,3.5,5293000
2025-02-06,3.359999895095825,3.4800000190734863,3.2799999713897705,3.4200000762939453,5785400
2025-02-07,3.259999990463257,3.4000000953674316,3.2300000190734863,3.359999895095825,6450300
2025-02-10,3.359999895095825,3.430000066757202,3.2699999809265137,3.2799999713897705,4722400
2025-02-11,3.5899999141693115,3.680000066757202,3.359999895095825,3.359999895095825,5640800
2025-02-12,3.5899999141693115,3.619999885559082,3.4800000190734863,3.549999952316284,3335300
2025-02-13,3.5299999713897705,3.630000114440918,3.490000009536743,3.569999933242798,3967000
2025-02-14,3.9600000381469727,4.039999961853027,3.569999933242798,3.569999933242798,8930800
2025-02-17,4.21999979019165,4.369999885559082,3.940000057220459,3.940000057220459,6840000
2025-02-18,4.179999828338623,4.28000020980835,4.110000133514404,4.239999771118164,5314600
2025-02-19,3.9600000381469727,4.130000114440918,3.950000047683716,4.099999904632568,4163200
2025-02-20,3.740000009536743,4.0,3.7300000190734863,3.990000009536743,5494100
2025-02-21,3.5999999046325684,3.740000009536743,3.5399999618530273,3.7300000190734863,10406600
2025-02-24,3.440000057220459,3.6500000953674316,3.430000066757202,3.5999999046325684,6076000
2025-02-25,3.4000000953674316,3.5199999809265137,3.380000114440918,3.4200000762939453,3918300
2025-02-26,3.309999942779541,3.490000009536743,3.119999885559082,3.4600000381469727,6209100
2025-02-27,3.240000009536743,3.3499999046325684,3.190000057220459,3.2799999713897705,4626500
2025-02-28,3.119999885559082,3.2799999713897705,3.0899999141693115,3.25,5802200
2025-03-05,3.0299999713897705,3.130000114440918,2.990000009536743,3.109999895095825,5507000
2025-03-06,3.049999952316284,3.119999885559082,2.990000009536743,3.0399999618530273,5285800
2025-03-07,3.2799999713897705,3.3299999237060547,3.009999990463257,3.0299999713897705,6065200
2025-03-10,3.2899999618530273,3.4100000858306885,3.2100000381469727,3.2300000190734863,4226600
2025-03-11,3.369999885559082,3.4000000953674316,3.259999990463257,3.2899999618530273,4264600
2025-03-12,3.380000114440918,3.5299999713897705,3.3499999046325684,3.3499999046325684,5092800
2025-03-13,3.319999933242798,3.4200000762939453,3.2699999809265137,3.3499999046325684,2973700
2025-03-14,3.6500000953674316,3.75,3.3399999141693115,3.3399999141693115,5803700
2025-03-17,4.079999923706055,4.210000038146973,3.6500000953674316,3.6500000953674316,8833500
2025-03-18,4.03000020980835,4.190000057220459,3.940000057220459,4.039999961853027,7279300
2025-03-19,4.119999885559082,4.170000076293945,3.880000114440918,4.059999942779541,5185200
2025-03-20,4.130000114440918,4.179999828338623,4.010000228881836,4.079999923706055,5414500
2025-03-21,4.159999847412109,4.289999961853027,4.0,4.159999847412109,12140800
2025-03-24,4.079999923706055,4.239999771118164,4.039999961853027,4.150000095367432,4987500
2025-03-25,4.429999828338623,4.650000095367432,4.150000095367432,4.150000095367432,9670100
2025-03-26,4.619999885559082,4.690000057220459,4.519999980926514,4.539999961853027,8897200
2025-03-27,4.690000057220459,4.699999809265137,4.309999942779541,4.699999809265137,16982400
2025-03-28,4.369999885559082,4.690000057220459,4.369999885559082,4.670000076293945,8967800
2025-03-31,4.059999942779541,4.320000171661377,4.03000020980835,4.320000171661377,9345200
2025-04-01,4.239999771118164,4.389999866485596,4.010000228881836,4.099999904632568,5647300
2025-04-02,4.440000057220459,4.539999961853027,4.230000019073486,4.239999771118164,6683300
2025-04-03,4.789999961853027,4.860000133514404,4.409999847412109,4.420000076293945,10891500
2025-04-04,4.369999885559082,4.619999885559082,4.329999923706055,4.590000152587891,6143300
2025-04-07,4.050000190734863,4.409999847412109,4.0,4.179999828338623,11941400
2025-04-08,4.039999961853027,4.289999961853027,3.9100000858306885,4.289999961853027,7251600
2025-04-09,4.21999979019165,4.340000152587891,3.880000114440918,3.950000047683716,8726600
2025-04-10,4.269999980926514,4.28000020980835,4.079999923706055,4.199999809265137,4454000
2025-04-11,4.690000057220459,4.739999771118164,4.260000228881836,4.309999942779541,7185500