Date,Open,High,Low,Close,Volume
2021-03-02,3.925,3.925,3.925,3.925,9950.0
2021-03-03,3.895,3.895,3.885,3.885,10000.0
2021-03-04,3.925,3.925,3.825,3.825,1630.0
2021-03-05,3.795,3.805,3.795,3.805,69675.0
2021-03-08,3.865,3.865,3.865,3.865,48275.0
2021-03-09,3.855,3.855,3.855,3.855,31800.0
2021-03-10,3.875,3.875,3.875,3.875,22298.0
2021-03-11,3.875,3.875,3.875,3.875,6375.0
2021-03-12,3.895,3.895,3.895,3.895,32510.0
2021-03-15,3.895,3.905,3.885,3.905,24144.0
2021-03-16,3.925,3.925,3.925,3.925,2540.0
2021-03-17,3.935,3.935,3.935,3.935,7995.0
2021-03-18,3.915,3.915,3.915,3.915,2500.0
2021-03-19,3.885,3.885,3.885,3.885,2550.0
2021-03-22,3.905,3.905,3.905,3.905,9065.0
2021-03-23,3.935,3.935,3.935,3.935,3800.0
2021-03-24,3.96,3.96,3.96,3.96,13250.0
2021-03-25,3.855,3.855,3.855,3.855,13538.0
2021-03-26,3.855,3.855,3.855,3.855,0.0
2021-03-29,3.925,3.925,3.925,3.925,1000.0
2021-03-30,3.925,3.925,3.925,3.925,0.0
2021-03-31,4.0,4.0,4.0,4.0,1700.0
2021-04-01,4.0,4.0,4.0,4.0,0.0
2021-04-06,4.0,4.0,4.0,4.0,0.0
2021-04-07,4.09,4.09,4.09,4.09,2850.0
2021-04-08,4.09,4.09,4.09,4.09,0.0
2021-04-09,4.13,4.17,4.13,4.14,286000.0
2021-04-12,4.16,4.16,4.16,4.16,64190.0
2021-04-13,4.15,4.15,4.15,4.15,19555.0
2021-04-14,4.19,4.19,4.07,4.07,3642.0
2021-04-15,4.1,4.11,4.1,4.11,26832.0
2021-04-16,4.13,4.13,4.11,4.13,25865.0
2021-04-19,4.16,4.16,4.16,4.16,7230.0
2021-04-20,4.14,4.14,4.12,4.12,19154.0
2021-04-21,4.11,4.11,4.11,4.11,7375.0
2021-04-22,4.14,4.14,4.14,4.14,4650.0
2021-04-23,4.14,4.14,4.13,4.13,22812.0
2021-04-26,4.16,4.16,4.16,4.16,2375.0
2021-04-27,4.14,4.15,4.14,4.15,51081.0
2021-04-28,4.17,4.17,4.17,4.17,5650.0
2021-04-29,4.13,4.15,4.13,4.15,24910.0
2021-04-30,4.14,4.14,4.14,4.14,46296.0
2021-05-03,4.11,4.13,4.11,4.13,28500.0
2021-05-04,4.13,4.13,4.13,4.13,19133.0
2021-05-05,4.11,4.11,4.11,4.11,11550.0
2021-05-06,4.11,4.11,4.11,4.11,41295.0
2021-05-07,4.11,4.12,4.11,4.12,16705.0
2021-05-10,4.13,4.13,4.13,4.13,19561.0
2021-05-11,4.07,4.07,4.06,4.06,2890.0
2021-05-12,4.04,4.04,4.04,4.04,33700.0
2021-05-13,4.02,4.03,4.02,4.03,19300.0
2021-05-14,4.07,4.07,4.05,4.07,46609.0
2021-05-17,4.1,4.1,4.1,4.1,11385.0
2021-05-18,4.09,4.09,4.09,4.09,6000.0
2021-05-19,4.07,4.08,4.05,4.05,21309.0
2021-05-20,4.05,4.05,4.05,4.05,19795.0
2021-05-21,4.16,4.16,4.16,4.16,5900.0
2021-05-24,4.17,4.17,4.17,4.17,3300.0
2021-05-25,4.19,4.19,4.19,4.19,10000.0
2021-05-26,4.205,4.205,4.19,4.19,16089.0
2021-05-27,4.205,4.205,4.205,4.205,21050.0
2021-05-28,4.215,4.215,4.215,4.215,1000.0
2021-05-31,4.225,4.225,4.225,4.225,10360.0
2021-06-01,4.2,4.205,4.2,4.205,26185.0
2021-06-02,4.245,4.245,4.19,4.19,3483.0
2021-06-03,4.205,4.205,4.205,4.205,4100.0
2021-06-04,4.215,4.215,4.215,4.215,1.0
2021-06-07,4.215,4.215,4.215,4.215,4650.0
2021-06-08,4.215,4.215,4.215,4.215,0.0
2021-06-09,4.235,4.235,4.235,4.235,5120.0
2021-06-10,4.255,4.255,4.255,4.255,11450.0
2021-06-11,4.295,4.295,4.265,4.265,3648.0
2021-06-15,4.255,4.315,4.255,4.315,821.0
2021-06-16,4.315,4.315,4.315,4.315,0.0
2021-06-17,4.335,4.335,4.335,4.335,15735.0
2021-06-18,4.335,4.335,4.335,4.335,0.0
2021-06-21,4.375,4.375,4.335,4.335,12515.0
2021-06-22,4.335,4.335,4.335,4.335,0.0
2021-06-23,4.385,4.385,4.385,4.385,537.0
2021-06-24,4.405,4.405,4.365,4.365,2621.0
2021-06-25,4.405,4.405,4.395,4.395,21206.0
2021-06-28,4.405,4.405,4.405,4.405,354.0
2021-06-29,4.44,4.44,4.44,4.44,25575.0
2021-06-30,4.5,4.5,4.5,4.5,7453.0
2021-07-01,4.46,4.46,4.46,4.46,11000.0
2021-07-02,4.48,4.48,4.48,4.48,3709.0
2021-07-05,4.48,4.48,4.48,4.48,9800.0
2021-07-06,4.46,4.46,4.46,4.46,449.0
2021-07-07,4.5,4.5,4.48,4.48,19793.0
2021-07-08,4.44,4.44,4.43,4.43,18595.0
2021-07-09,4.51,4.51,4.51,4.51,4845.0
2021-07-12,4.55,4.55,4.53,4.53,3008.0
2021-07-13,4.57,4.57,4.55,4.55,4224.0
2021-07-14,4.59,4.59,4.56,4.56,17332.0
2021-07-15,4.56,4.56,4.56,4.56,0.0
2021-07-16,4.57,4.57,4.55,4.55,27489.0
2021-07-19,4.55,4.55,4.55,4.55,2600.0
2021-07-20,4.55,4.55,4.55,4.55,0.0
2021-07-21,4.58,4.59,4.58,4.59,31132.0
2021-07-22,4.61,4.61,4.61,4.61,6452.0
2021-07-23,4.61,4.61,4.61,4.61,6808.0
2021-07-26,4.67,4.67,4.67,4.67,200.0
2021-07-27,4.65,4.65,4.65,4.65,343.0
2021-07-28,4.64,4.64,4.64,4.64,6320.0
2021-07-29,4.65,4.65,4.65,4.65,8500.0
2021-07-30,4.64,4.64,4.64,4.64,3122.0
2021-08-02,4.64,4.64,4.64,4.64,0.0
2021-08-03,4.64,4.64,4.64,4.64,0.0
2021-08-04,4.69,4.69,4.69,4.69,13338.0
2021-08-05,4.7,4.7,4.7,4.7,14170.0
2021-08-06,4.71,4.71,4.71,4.71,5196.0
2021-08-09,4.745,4.745,4.71,4.71,842.0
2021-08-10,4.725,4.725,4.725,4.725,14192.0
2021-08-11,4.765,4.765,4.715,4.715,22060.0
2021-08-12,4.755,4.755,4.71,4.71,287.0
2021-08-13,4.735,4.735,4.725,4.725,10819.0
2021-08-16,4.765,4.765,4.725,4.735,3203.0
2021-08-17,4.765,4.765,4.765,4.765,9524.0
2021-08-18,4.785,4.785,4.785,4.785,36170.0
2021-08-19,4.765,4.765,4.765,4.765,409.0
2021-08-20,4.765,4.765,4.765,4.765,0.0
2021-08-23,4.875,4.875,4.875,4.875,10389.0
2021-08-24,4.915,4.915,4.865,4.865,24.0
2021-08-25,4.865,4.865,4.865,4.865,0.0
2021-08-26,4.815,4.815,4.815,4.815,788.0
2021-08-27,4.855,4.855,4.855,4.855,3.0
2021-08-30,4.895,4.895,4.795,4.815,16062.0
2021-08-31,4.855,4.855,4.845,4.845,6.0
2021-09-01,4.885,4.885,4.825,4.825,14353.0
2021-09-02,4.865,4.865,4.815,4.815,221.0
2021-09-03,4.855,4.855,4.825,4.825,162.0
2021-09-06,4.785,4.795,4.785,4.795,7550.0
2021-09-07,4.795,4.795,4.795,4.795,1729.0
2021-09-08,4.755,4.805,4.755,4.805,5302.0
2021-09-09,4.825,4.825,4.825,4.825,6221.0
2021-09-10,4.825,4.825,4.825,4.825,1018.0
2021-09-13,4.825,4.825,4.825,4.825,3390.0
2021-09-14,4.825,4.825,4.825,4.825,21.0
2021-09-15,4.825,4.825,4.825,4.825,10061.0
2021-09-16,4.865,4.865,4.835,4.835,11161.0
2021-09-17,4.865,4.865,4.865,4.865,2997.0
2021-09-20,4.905,4.905,4.825,4.825,24.0
2021-09-21,4.825,4.825,4.825,4.825,0.0
2021-09-22,4.795,4.795,4.795,4.795,102.0
2021-09-23,4.815,4.815,4.815,4.815,20.0
2021-09-24,4.815,4.815,4.815,4.815,0.0
2021-09-27,4.815,4.815,4.815,4.815,0.0
2021-09-28,4.775,4.775,4.745,4.745,839.0
2021-09-29,4.715,4.715,4.715,4.715,560.0
2021-09-30,4.715,4.715,4.715,4.715,0.0
2021-10-01,4.715,4.715,4.63,4.63,190.0
2021-10-04,4.67,4.67,4.62,4.62,103.0
2021-10-05,4.58,4.58,4.58,4.58,30193.0
2021-10-06,4.6,4.6,4.6,4.6,13.0
2021-10-07,4.63,4.63,4.63,4.63,14700.0
2021-10-08,4.64,4.64,4.64,4.64,2124.0
2021-10-11,4.61,4.61,4.61,4.61,3173.0
2021-10-12,4.56,4.56,4.56,4.56,2625.0
2021-10-13,4.56,4.56,4.56,4.56,4263.0
2021-10-14,4.6,4.6,4.6,4.6,8780.0
2021-10-15,4.65,4.65,4.65,4.65,10614.0
2021-10-18,4.67,4.67,4.67,4.67,1483.0
2021-10-19,4.68,4.68,4.67,4.67,1528.0
2021-10-20,4.69,4.69,4.67,4.67,8165.0
2021-10-21,4.67,4.67,4.66,4.66,17490.0
2021-10-22,4.715,4.715,4.715,4.715,6194.0
2021-10-25,4.715,4.715,4.715,4.715,0.0
2021-10-26,4.735,4.735,4.735,4.735,11380.0
2021-10-27,4.735,4.735,4.7,4.7,23189.0
2021-10-28,4.66,4.71,4.66,4.71,3104.0
2021-10-29,4.71,4.71,4.71,4.71,2129.0
2021-11-01,4.71,4.71,4.71,4.71,0.0
2021-11-02,4.745,4.745,4.715,4.715,423.0
2021-11-03,4.765,4.765,4.765,4.765,7.0
2021-11-04,4.845,4.845,4.845,4.845,44613.0
2021-11-05,4.915,4.915,4.915,4.915,3960.0
2021-11-08,4.915,4.915,4.915,4.915,0.0
2021-11-09,4.855,4.895,4.855,4.895,27950.0
2021-11-10,4.925,4.925,4.905,4.905,19925.0
2021-11-11,4.905,4.905,4.905,4.905,6048.0
2021-11-12,4.945,4.965,4.945,4.965,6371.0
2021-11-15,5.01,5.01,5.01,5.01,1.0
2021-11-16,5.01,5.01,5.01,5.01,0.0
2021-11-17,5.01,5.01,5.01,5.01,0.0
2021-11-18,5.01,5.01,5.01,5.01,0.0
2021-11-19,5.01,5.01,5.01,5.01,6048.0
2021-11-22,5.01,5.06,5.01,5.05,7301.0
2021-11-23,5.05,5.05,5.05,5.05,10700.0
2021-11-24,4.965,4.965,4.945,4.965,281.0
2021-11-25,4.965,4.965,4.965,4.965,0.0
2021-11-26,4.965,4.965,4.965,4.965,0.0
2021-11-29,4.935,4.955,4.935,4.955,4776.0
2021-11-30,4.995,4.995,4.995,4.995,2000.0
2021-12-01,4.915,4.915,4.915,4.915,3755.0
2021-12-02,4.915,4.915,4.915,4.915,0.0
2021-12-03,4.985,4.985,4.985,4.985,33095.0
2021-12-06,4.985,4.985,4.985,4.985,0.0
2021-12-07,4.985,5.02,4.985,5.02,2989.0
2021-12-08,5.07,5.07,5.05,5.05,5385.0
2021-12-09,5.05,5.05,5.05,5.05,0.0
2021-12-10,5.03,5.03,5.03,5.03,4180.0
2021-12-13,5.03,5.03,5.03,5.03,0.0
2021-12-14,5.06,5.06,5.06,5.06,2880.0
2021-12-15,5.06,5.06,5.06,5.06,0.0
2021-12-16,5.07,5.07,5.07,5.07,19.0
2021-12-17,5.07,5.07,5.07,5.07,0.0
2021-12-20,4.975,4.975,4.975,4.975,310.0
2021-12-21,4.995,4.995,4.995,4.995,9870.0
2021-12-22,5.08,5.08,5.08,5.08,151.0
2021-12-23,5.04,5.04,5.04,5.04,3898.0
2021-12-24,5.04,5.04,5.04,5.04,100.0
2021-12-29,5.13,5.13,5.13,5.13,207.0
2021-12-30,5.12,5.13,5.12,5.13,1551.0
2021-12-31,5.13,5.13,5.13,5.13,0.0
2022-01-04,5.03,5.1,5.03,5.1,61.0
2022-01-05,5.05,5.05,5.03,5.05,1743.0
2022-01-06,4.985,4.985,4.985,4.985,20.0
2022-01-07,4.985,4.985,4.985,4.985,0.0
2022-01-10,4.985,4.985,4.985,4.985,0.0
2022-01-11,4.855,4.855,4.855,4.855,1300.0
2022-01-12,4.895,4.895,4.895,4.895,191.0
2022-01-13,4.895,4.895,4.895,4.895,0.0
2022-01-14,4.895,4.895,4.895,4.895,0.0
2022-01-17,4.805,4.805,4.805,4.805,3000.0
2022-01-18,4.795,4.795,4.795,4.795,153.0
2022-01-19,4.795,4.795,4.795,4.795,0.0
2022-01-20,4.685,4.685,4.675,4.675,7472.0
2022-01-21,4.64,4.66,4.64,4.66,23615.0
2022-01-24,4.64,4.65,4.63,4.65,4854.0
2022-01-25,4.735,4.735,4.6,4.6,16783.0
2022-01-27,4.58,4.58,4.54,4.54,10334.0
2022-01-28,4.58,4.58,4.58,4.58,1520.0
2022-01-31,4.685,4.685,4.66,4.685,3884.0
2022-02-01,4.725,4.725,4.725,4.725,20000.0
2022-02-02,4.715,4.735,4.715,4.735,6349.0
2022-02-03,4.735,4.735,4.735,4.735,2100.0
2022-02-04,4.695,4.695,4.695,4.695,9390.0
2022-02-07,4.695,4.695,4.695,4.695,84000.0
2022-02-08,4.725,4.725,4.65,4.65,51684.0
2022-02-09,4.62,4.62,4.62,4.62,14735.0
2022-02-10,4.62,4.62,4.62,4.62,0.0
2022-02-11,4.62,4.62,4.62,4.62,17744.0
2022-02-14,4.56,4.57,4.56,4.57,28215.0
2022-02-15,4.54,4.54,4.52,4.52,15013.0
2022-02-16,4.59,4.59,4.59,4.59,21726.0
2022-02-17,4.56,4.58,4.56,4.58,13269.0
2022-02-18,4.49,4.51,4.49,4.51,43888.0
2022-02-21,4.46,4.46,4.46,4.46,3975.0
2022-02-22,4.36,4.36,4.35,4.35,6409.0
2022-02-23,4.39,4.39,4.39,4.39,9391.0
2022-02-24,4.35,4.35,4.35,4.35,9526.0
2022-02-25,4.4,4.42,4.4,4.42,5505.0
2022-02-28,4.5,4.5,4.41,4.42,23606.0
2022-03-01,4.34,4.45,4.34,4.45,10898.0
2022-03-02,4.36,4.39,4.36,4.38,29506.0
2022-03-03,4.41,4.41,4.41,4.41,5898.0
2022-03-04,4.315,4.325,4.305,4.305,17987.0
2022-03-07,4.145,4.145,4.145,4.145,6475.0
2022-03-08,4.125,4.145,4.125,4.145,38120.0
2022-03-09,4.135,4.145,4.135,4.135,79705.0
2022-03-10,4.255,4.265,4.255,4.265,14574.0
2022-03-11,4.195,4.195,4.175,4.185,58990.0
2022-03-14,4.185,4.185,4.185,4.185,8000.0
2022-03-15,4.215,4.255,4.215,4.255,3740.0
2022-03-16,4.305,4.305,4.295,4.295,7838.0
2022-03-17,4.37,4.37,4.35,4.36,19706.0
2022-03-18,4.37,4.37,4.37,4.37,23671.0
2022-03-21,4.42,4.42,4.42,4.42,1575.0
2022-03-22,4.41,4.41,4.41,4.41,6250.0
2022-03-23,4.41,4.41,4.41,4.41,30617.0
2022-03-24,4.38,4.38,4.315,4.315,18423.0
2022-03-25,4.315,4.315,4.315,4.315,0.0
2022-03-28,4.39,4.39,4.305,4.305,222.0
2022-03-29,4.305,4.305,4.305,4.305,0.0
2022-03-30,4.39,4.45,4.39,4.45,14840.0
2022-03-31,4.45,4.46,4.45,4.46,29682.0
2022-04-01,4.45,4.45,4.4,4.4,14010.0
2022-04-04,4.38,4.41,4.38,4.41,10314.0
2022-04-05,4.41,4.42,4.41,4.42,7143.0
2022-04-06,4.39,4.39,4.335,4.35,17509.0
2022-04-07,4.35,4.35,4.35,4.35,3385.0
2022-04-08,4.39,4.39,4.39,4.39,15732.0
2022-04-11,4.38,4.38,4.36,4.36,5798.0
2022-04-12,4.36,4.36,4.36,4.36,0.0
2022-04-13,4.36,4.36,4.36,4.36,0.0
2022-04-14,4.325,4.325,4.325,4.325,8791.0
2022-04-19,4.305,4.305,4.305,4.305,5350.0
2022-04-20,4.295,4.295,4.295,4.295,1144.0
2022-04-21,4.295,4.295,4.295,4.295,0.0
2022-04-22,4.37,4.37,4.305,4.315,4347.0
2022-04-26,4.315,4.325,4.315,4.315,3647.0
2022-04-27,4.215,4.215,4.215,4.215,7847.0
2022-04-28,4.265,4.275,4.265,4.275,17606.0
2022-04-29,4.275,4.275,4.275,4.275,0.0
2022-05-02,4.275,4.295,4.275,4.295,41360.0
2022-05-03,4.295,4.295,4.295,4.295,0.0
2022-05-04,4.295,4.295,4.295,4.295,1860.0
2022-05-05,4.275,4.275,4.275,4.275,1145.0
2022-05-06,4.185,4.185,4.175,4.175,2750.0
2022-05-10,4.105,4.105,4.085,4.105,8907.0
2022-05-11,4.105,4.105,4.105,4.105,10790.0
2022-05-12,4.025,4.055,4.025,4.055,9247.0
2022-05-13,4.085,4.085,4.085,4.085,1215.0
2022-05-16,4.01,4.155,4.01,4.155,15855.0
2022-05-17,4.155,4.155,4.155,4.155,0.0
2022-05-18,4.175,4.175,4.175,4.175,5475.0
2022-05-19,4.045,4.045,4.045,4.045,1216.0
2022-05-20,4.055,4.055,4.055,4.055,190.0
2022-05-23,4.055,4.055,4.055,4.055,0.0
2022-05-24,4.045,4.045,4.045,4.045,4850.0
2022-05-25,4.045,4.045,4.045,4.045,0.0
2022-05-26,4.025,4.025,4.025,4.025,3960.0
2022-05-27,4.115,4.115,4.115,4.115,1915.0
2022-05-30,4.175,4.175,4.175,4.175,1435.0
2022-05-31,4.205,4.205,4.185,4.185,10815.0
2022-06-01,4.185,4.185,4.185,4.185,0.0
2022-06-02,4.265,4.265,4.265,4.265,12.0
2022-06-03,4.265,4.265,4.135,4.135,4788.0
2022-06-06,4.135,4.135,4.135,4.135,0.0
2022-06-07,4.135,4.135,4.135,4.135,0.0
2022-06-08,4.135,4.135,4.135,4.135,0.0
2022-06-09,4.135,4.135,4.135,4.135,0.0
2022-06-10,4.075,4.075,4.065,4.065,8200.0
2022-06-14,3.92,3.93,3.91,3.93,9425.0
2022-06-15,3.91,3.91,3.91,3.91,2500.0
2022-06-16,3.89,3.91,3.89,3.89,15666.0
2022-06-17,3.77,3.77,3.77,3.77,2600.0
2022-06-20,3.77,3.77,3.77,3.77,0.0
2022-06-21,3.77,3.77,3.77,3.77,0.0
2022-06-22,3.88,3.88,3.88,3.88,3075.0
2022-06-23,3.92,3.92,3.92,3.92,1675.0
2022-06-24,3.98,3.98,3.96,3.96,8435.0
2022-06-27,4.055,4.075,4.055,4.075,2505.0
2022-06-28,4.055,4.055,4.055,4.055,200.0
2022-06-29,4.065,4.065,4.065,4.065,0.0
2022-06-30,3.99,4.01,3.99,4.01,4060.0
2022-07-01,3.99,3.99,3.99,3.99,2592.0
2022-07-04,4.015,4.015,4.015,4.015,1423.0
2022-07-05,4.015,4.015,4.015,4.015,0.0
2022-07-06,4.015,4.015,4.015,4.015,0.0
2022-07-07,4.015,4.015,4.015,4.015,0.0
2022-07-08,4.075,4.075,4.075,4.075,14853.0
2022-07-11,4.125,4.125,4.125,4.125,2420.0
2022-07-12,4.145,4.145,4.145,4.145,3000.0
2022-07-13,4.095,4.095,4.095,4.095,475.0
2022-07-14,4.095,4.095,4.095,4.095,0.0
2022-07-15,4.085,4.085,4.085,4.085,2000.0
2022-07-18,4.085,4.085,4.085,4.085,0.0
2022-07-19,3.97,3.97,3.97,3.97,8706.0
2022-07-20,4.045,4.045,4.045,4.045,1.0
2022-07-21,4.185,4.185,4.185,4.185,2411.0
2022-07-22,4.225,4.225,4.225,4.225,93.0
2022-07-25,4.215,4.215,4.215,4.215,4680.0
2022-07-26,4.215,4.215,4.215,4.215,0.0
2022-07-27,4.195,4.195,4.195,4.195,1875.0
2022-07-28,4.195,4.195,4.195,4.195,0.0
2022-07-29,4.195,4.195,4.195,4.195,0.0
2022-08-01,4.325,4.325,4.325,4.325,12541.0
2022-08-02,4.4,4.4,4.275,4.275,11004.0
2022-08-03,4.275,4.275,4.275,4.275,0.0
2022-08-04,4.195,4.365,4.195,4.345,6890.0
2022-08-05,4.345,4.345,4.345,4.345,0.0
2022-08-08,4.42,4.42,4.42,4.42,2.0
2022-08-09,4.42,4.42,4.42,4.42,0.0
2022-08-10,4.345,4.345,4.345,4.345,1563.0
2022-08-11,4.305,4.305,4.305,4.305,1820.0
2022-08-12,4.305,4.305,4.305,4.305,0.0
2022-08-15,4.345,4.345,4.345,4.345,5325.0
2022-08-16,4.4,4.4,4.4,4.4,876.0
2022-08-17,4.4,4.4,4.4,4.4,0.0
2022-08-18,4.4,4.4,4.4,4.4,0.0
2022-08-19,4.4,4.4,4.4,4.4,0.0
2022-08-22,4.4,4.4,4.4,4.4,0.0
2022-08-23,4.285,4.285,4.285,4.285,2235.0
2022-08-24,4.285,4.285,4.285,4.285,0.0
2022-08-25,4.285,4.285,4.285,4.285,0.0
2022-08-26,4.285,4.285,4.285,4.285,0.0
2022-08-29,4.185,4.185,4.185,4.185,3066.0
2022-08-30,4.165,4.165,4.165,4.165,220.0
2022-08-31,4.165,4.165,4.165,4.165,0.0
2022-09-01,4.165,4.165,4.165,4.165,0.0
2022-09-02,4.135,4.135,4.135,4.135,2611.0
2022-09-05,4.135,4.135,4.135,4.135,0.0
2022-09-06,4.135,4.135,4.135,4.135,0.0
2022-09-07,4.125,4.125,4.125,4.125,9947.0
2022-09-08,4.205,4.205,4.205,4.205,14198.0
2022-09-09,4.225,4.225,4.225,4.225,1458.0
2022-09-12,4.225,4.225,4.225,4.225,0.0
2022-09-13,4.225,4.225,4.225,4.225,0.0
2022-09-14,4.225,4.225,4.225,4.225,0.0
2022-09-15,4.225,4.225,4.225,4.225,0.0
2022-09-16,4.135,4.135,4.115,4.115,1908.0
2022-09-19,4.195,4.195,4.085,4.085,2717.0
2022-09-20,4.125,4.125,4.125,4.125,6000.0
2022-09-21,4.075,4.075,4.075,4.075,37160.0
2022-09-23,4.075,4.075,4.075,4.075,0.0
2022-09-26,4.075,4.075,4.075,4.075,0.0
2022-09-27,3.98,4.0,3.98,4.0,3360.0
2022-09-28,4.01,4.01,4.0,4.0,4695.0
2022-09-29,4.045,4.045,4.045,4.045,4950.0
2022-09-30,4.0,4.0,4.0,4.0,6830.0
2022-10-03,4.0,4.0,4.0,4.0,0.0
2022-10-04,4.065,4.065,4.065,4.065,2100.0
2022-10-05,4.215,4.215,4.215,4.215,8035.0
2022-10-06,4.215,4.215,4.215,4.215,0.0
2022-10-07,4.215,4.215,4.215,4.215,0.0
2022-10-10,4.215,4.215,4.215,4.215,0.0
2022-10-11,4.135,4.135,4.135,4.135,1170.0
2022-10-12,4.135,4.135,4.135,4.135,0.0
2022-10-13,4.135,4.135,4.135,4.135,0.0
2022-10-14,4.135,4.135,4.135,4.135,0.0
2022-10-17,4.135,4.135,4.135,4.135,2400.0
2022-10-18,4.055,4.205,4.055,4.205,1141.0
2022-10-19,4.205,4.205,4.205,4.205,0.0
2022-10-20,4.205,4.205,4.205,4.205,0.0
2022-10-21,4.155,4.155,4.155,4.155,11876.0
2022-10-24,4.175,4.195,4.175,4.195,32320.0
2022-10-25,4.195,4.195,4.195,4.195,0.0
2022-10-26,4.195,4.195,4.195,4.195,0.0
2022-10-27,4.195,4.195,4.195,4.195,0.0
2022-10-28,4.185,4.185,4.185,4.185,705.0
2022-10-31,4.185,4.305,4.185,4.305,9430.0
2022-11-01,4.305,4.305,4.305,4.305,0.0
2022-11-02,4.305,4.305,4.305,4.305,0.0
2022-11-03,4.215,4.215,4.215,4.215,3900.0
2022-11-04,4.215,4.215,4.215,4.215,0.0
2022-11-07,4.195,4.195,4.195,4.195,100.0
2022-11-08,4.195,4.195,4.195,4.195,686.0
2022-11-09,4.195,4.195,4.195,4.195,0.0
2022-11-10,4.205,4.205,4.205,4.205,2437.0
2022-11-11,4.395,4.395,4.395,4.395,2250.0
2022-11-14,4.395,4.395,4.395,4.395,220.0
2022-11-15,4.395,4.395,4.395,4.395,0.0
2022-11-16,4.345,4.345,4.345,4.345,41.0
2022-11-17,4.345,4.345,4.345,4.345,0.0
2022-11-18,4.345,4.345,4.345,4.345,0.0
2022-11-21,4.345,4.345,4.345,4.345,0.0
2022-11-22,4.43,4.43,4.43,4.43,220.0
2022-11-23,4.43,4.43,4.43,4.43,0.0
2022-11-24,4.43,4.43,4.43,4.43,0.0
2022-11-25,4.43,4.43,4.43,4.43,0.0
2022-11-28,4.43,4.43,4.43,4.43,0.0
2022-11-29,4.43,4.43,4.43,4.43,0.0
2022-11-30,4.365,4.365,4.365,4.365,2270.0
2022-12-01,4.365,4.365,4.365,4.365,0.0
2022-12-02,4.365,4.365,4.365,4.365,0.0
2022-12-05,4.365,4.365,4.365,4.365,0.0
2022-12-06,4.365,4.365,4.365,4.365,0.0
2022-12-07,4.365,4.365,4.365,4.365,0.0
2022-12-08,4.365,4.365,4.365,4.365,0.0
2022-12-09,4.395,4.395,4.395,4.395,2250.0
2022-12-12,4.395,4.395,4.395,4.395,0.0
2022-12-13,4.42,4.42,4.42,4.42,4500.0
2022-12-14,4.43,4.43,4.43,4.43,2109.0
2022-12-15,4.385,4.385,4.385,4.385,236.0
2022-12-16,4.385,4.385,4.385,4.385,0.0
2022-12-19,4.385,4.385,4.385,4.385,0.0
2022-12-20,4.255,4.255,4.255,4.255,2198.0
2022-12-21,4.255,4.255,4.255,4.255,2000.0
2022-12-22,4.255,4.255,4.255,4.255,0.0
2022-12-23,4.265,4.265,4.265,4.265,7420.0
2022-12-28,4.265,4.265,4.265,4.265,0.0
2022-12-29,4.27,4.27,4.27,4.27,0.0
2022-12-30,4.27,4.27,4.27,4.27,0.0
2023-01-03,4.27,4.27,4.27,4.27,0.0
2023-01-04,4.27,4.27,4.27,4.27,0.0
2023-01-05,4.19,4.24,4.19,4.24,122.0
2023-01-06,4.24,4.24,4.24,4.24,0.0
2023-01-09,4.25,4.26,4.25,4.26,2453.0
2023-01-10,4.26,4.26,4.26,4.26,0.0
2023-01-11,4.29,4.29,4.29,4.29,2050.0
2023-01-12,4.36,4.36,4.36,4.36,225.0
2023-01-13,4.34,4.34,4.34,4.34,4520.0
2023-01-16,4.34,4.34,4.34,4.34,8780.0
2023-01-17,4.34,4.34,4.34,4.34,12110.0
2023-01-18,4.32,4.32,4.32,4.32,16176.0
2023-01-19,4.33,4.35,4.33,4.35,48793.0
2023-01-20,4.31,4.31,4.3,4.3,22344.0
2023-01-23,4.33,4.35,4.33,4.33,68906.0
2023-01-24,4.33,4.33,4.33,4.33,0.0
2023-01-25,4.31,4.31,4.28,4.3,31404.0
2023-01-27,4.27,4.27,4.26,4.26,13170.0
2023-01-30,4.27,4.27,4.27,4.27,24485.0
2023-01-31,4.28,4.28,4.28,4.28,17885.0
2023-02-01,4.31,4.31,4.31,4.31,16233.0
2023-02-02,4.34,4.34,4.34,4.34,35373.0
2023-02-03,4.415,4.415,4.415,4.415,35895.0
2023-02-06,4.445,4.495,4.445,4.475,67991.0
2023-02-07,4.475,4.475,4.455,4.455,38992.0
2023-02-08,4.475,4.475,4.475,4.475,62304.0
2023-02-09,4.445,4.445,4.435,4.435,49726.0
2023-02-10,4.415,4.415,4.415,4.415,44618.0
2023-02-13,4.395,4.395,4.375,4.375,66644.0
2023-02-14,4.425,4.435,4.425,4.425,18582.0
2023-02-15,4.395,4.415,4.395,4.415,60843.0
2023-02-16,4.445,4.495,4.445,4.475,83230.0
2023-02-17,4.435,4.435,4.435,4.435,45233.0
2023-02-20,4.435,4.435,4.425,4.425,86036.0
2023-02-21,4.405,4.405,4.405,4.405,106098.0
2023-02-22,4.405,4.405,4.36,4.375,35040.0
2023-02-23,4.375,4.375,4.375,4.375,6798.0
2023-02-24,4.37,4.375,4.37,4.37,32870.0
2023-02-27,4.445,4.445,4.36,4.37,11767.0
2023-02-28,4.405,4.405,4.385,4.385,5604.0
2023-03-01,4.385,4.385,4.37,4.37,13291.0
2023-03-02,4.37,4.37,4.37,4.37,0.0
2023-03-03,4.395,4.395,4.395,4.395,30608.0
2023-03-06,4.475,4.475,4.475,4.475,5.0
2023-03-07,4.475,4.475,4.475,4.475,15450.0
2023-03-08,4.475,4.475,4.475,4.475,0.0
2023-03-09,4.475,4.475,4.475,4.475,0.0
2023-03-10,4.475,4.475,4.475,4.475,0.0
2023-03-13,4.385,4.385,4.385,4.385,110.0
2023-03-14,4.35,4.385,4.35,4.385,61.0
2023-03-15,4.465,4.465,4.405,4.405,9770.0
2023-03-16,4.405,4.405,4.405,4.405,0.0
2023-03-17,4.405,4.405,4.405,4.405,2277.0
2023-03-20,4.405,4.405,4.405,4.405,0.0
2023-03-21,4.405,4.405,4.405,4.405,0.0
2023-03-22,4.475,4.485,4.475,4.485,1622.0
2023-03-23,4.485,4.485,4.485,4.485,0.0
2023-03-24,4.485,4.485,4.485,4.485,0.0
2023-03-27,4.575,4.575,4.505,4.505,8806.0
2023-03-28,4.505,4.505,4.505,4.505,1.0
2023-03-29,4.465,4.465,4.445,4.455,5165.0
2023-03-30,4.455,4.455,4.455,4.455,0.0
2023-03-31,4.455,4.455,4.455,4.455,0.0
2023-04-03,4.495,4.495,4.495,4.495,1210.0
2023-04-04,4.545,4.545,4.545,4.545,250.0
2023-04-05,4.545,4.545,4.545,4.545,0.0
2023-04-06,4.545,4.545,4.545,4.545,0.0
2023-04-11,4.595,4.595,4.595,4.595,3.0
2023-04-12,4.595,4.595,4.595,4.595,0.0
2023-04-13,4.595,4.595,4.595,4.595,0.0
2023-04-14,4.605,4.605,4.605,4.605,214.0
2023-04-17,4.605,4.605,4.605,4.605,0.0
2023-04-18,4.695,4.695,4.625,4.645,11434.0
2023-04-19,4.635,4.635,4.635,4.635,2125.0
2023-04-20,4.615,4.615,4.615,4.615,12578.0
2023-04-21,4.605,4.645,4.605,4.645,7147.0
2023-04-24,4.675,4.675,4.675,4.675,6909.0
2023-04-26,4.685,4.685,4.675,4.675,18944.0
2023-04-27,4.645,4.645,4.625,4.645,29165.0
2023-04-28,4.695,4.695,4.695,4.695,5000.0
2023-05-01,4.785,4.785,4.725,4.725,11010.0
2023-05-02,4.705,4.725,4.705,4.705,101343.0
2023-05-03,4.79,4.79,4.655,4.655,12644.0
2023-05-04,4.675,4.695,4.675,4.695,12840.0
2023-05-05,4.645,4.645,4.625,4.625,128730.0
2023-05-08,4.645,4.645,4.645,4.645,8464.0
2023-05-09,4.635,4.635,4.635,4.635,202730.0
2023-05-10,4.605,4.605,4.585,4.585,15255.0
2023-05-11,4.615,4.615,4.615,4.615,11712.0
2023-05-12,4.665,4.665,4.665,4.665,14840.0
2023-05-15,4.685,4.685,4.685,4.685,3548.0
2023-05-16,4.675,4.675,4.675,4.675,73900.0
2023-05-17,4.765,4.765,4.665,4.665,45299.0
2023-05-18,4.665,4.665,4.665,4.665,0.0
2023-05-19,4.725,4.745,4.725,4.745,20285.0
2023-05-22,4.83,4.83,4.735,4.735,9.0
2023-05-23,4.755,4.755,4.755,4.755,3118.0
2023-05-24,4.695,4.695,4.695,4.695,12566.0
2023-05-25,4.695,4.695,4.675,4.695,12624.0
2023-05-26,4.695,4.715,4.695,4.715,28215.0
2023-05-29,4.79,4.79,4.79,4.79,9739.0
2023-05-30,4.765,4.765,4.745,4.755,21558.0
2023-05-31,4.745,4.765,4.745,4.765,19776.0
2023-06-01,4.715,4.725,4.715,4.715,41900.0
2023-06-02,4.715,4.715,4.695,4.695,17324.0
2023-06-05,4.785,4.785,4.755,4.755,188244.0
2023-06-06,4.705,4.725,4.705,4.705,14995.0
2023-06-07,4.695,4.695,4.695,4.695,57561.0
2023-06-08,4.675,4.695,4.675,4.675,30140.0
2023-06-09,4.685,4.685,4.685,4.685,287352.0
2023-06-13,4.775,4.775,4.665,4.665,27283.0
2023-06-14,4.725,4.725,4.685,4.685,15852.0
2023-06-15,4.695,4.695,4.665,4.685,39929.0
2023-06-16,4.685,4.685,4.665,4.685,12976.0
2023-06-19,4.685,4.695,4.665,4.695,35148.0
2023-06-20,4.665,4.675,4.645,4.675,13280.0
2023-06-21,4.695,4.695,4.695,4.695,9196.0
2023-06-22,4.655,4.665,4.655,4.665,4854.0
2023-06-23,4.675,4.705,4.675,4.705,12902.0
2023-06-26,4.715,4.715,4.715,4.715,16678.0
2023-06-27,4.715,4.715,4.715,4.715,15608.0
2023-06-28,4.745,4.745,4.745,4.745,4142.0
2023-06-29,4.84,4.84,4.81,4.83,48434.0
2023-06-30,4.82,4.82,4.82,4.82,12277.0
2023-07-03,4.83,4.83,4.83,4.83,1782.0
2023-07-04,4.83,4.83,4.83,4.83,0.0
2023-07-05,4.83,4.83,4.77,4.77,28877.0
2023-07-06,4.79,4.79,4.76,4.76,21202.0
2023-07-07,4.76,4.76,4.74,4.76,13998.0
2023-07-10,4.71,4.71,4.71,4.71,16753.0
2023-07-11,4.8,4.8,4.77,4.77,519.0
2023-07-12,4.76,4.78,4.76,4.78,30365.0
2023-07-13,4.76,4.78,4.76,4.78,12200.0
2023-07-14,4.76,4.76,4.76,4.76,208.0
2023-07-17,4.77,4.77,4.77,4.77,2000.0
2023-07-18,4.83,4.83,4.83,4.83,6600.0
2023-07-19,4.83,4.87,4.83,4.87,22941.0
2023-07-20,4.87,4.87,4.82,4.82,20367.0
2023-07-21,4.81,4.81,4.81,4.81,26656.0
2023-07-24,4.85,4.85,4.83,4.85,13520.0
2023-07-25,4.84,4.84,4.8,4.8,16160.0
2023-07-26,4.83,4.83,4.83,4.83,6376.0
2023-07-27,4.81,4.81,4.81,4.81,20181.0
2023-07-28,4.86,4.86,4.86,4.86,6393.0
2023-07-31,4.905,4.905,4.885,4.885,21070.0
2023-08-01,4.87,4.87,4.85,4.87,10315.0
2023-08-02,4.885,4.905,4.885,4.905,10043.0
2023-08-03,4.905,4.905,4.905,4.905,0.0
2023-08-04,4.85,4.85,4.83,4.83,211.0
2023-08-07,4.82,4.82,4.82,4.82,14323.0
2023-08-08,4.82,4.82,4.82,4.82,0.0
2023-08-09,4.88,4.88,4.88,4.88,10140.0
2023-08-10,4.88,4.88,4.88,4.88,0.0
2023-08-11,4.895,4.895,4.895,4.895,14594.0
2023-08-14,4.985,4.985,4.87,4.87,819933.0
2023-08-15,4.895,4.895,4.895,4.895,9059.0
2023-08-16,4.86,4.88,4.86,4.88,11873.0
2023-08-17,4.905,4.905,4.905,4.905,6027.0
2023-08-18,4.83,4.83,4.83,4.83,9224.0
2023-08-21,4.83,4.83,4.83,4.83,0.0
2023-08-22,4.86,4.86,4.86,4.86,4059.0
2023-08-23,4.85,4.85,4.85,4.85,14715.0
2023-08-24,4.895,4.895,4.895,4.895,1016.0
2023-08-25,4.86,4.86,4.86,4.86,10738.0
2023-08-28,4.885,4.885,4.88,4.88,13060.0
2023-08-29,4.885,4.885,4.885,4.885,3177.0
2023-08-30,4.905,4.925,4.905,4.925,10691.0
2023-08-31,4.935,4.935,4.935,4.935,2988.0
2023-09-01,4.935,4.935,4.905,4.905,7064.0
2023-09-04,4.905,4.905,4.905,4.905,2469.0
2023-09-05,4.935,4.955,4.935,4.955,12444.0
2023-09-06,4.945,4.945,4.945,4.945,9466.0
2023-09-07,4.935,4.935,4.925,4.925,27033.0
2023-09-08,4.885,4.905,4.885,4.905,4028.0
2023-09-11,4.995,4.995,4.87,4.88,44539.0
2023-09-12,4.87,4.885,4.87,4.885,12648.0
2023-09-13,4.85,4.87,4.85,4.87,12219.0
2023-09-14,4.87,4.87,4.87,4.87,0.0
2023-09-15,4.87,4.87,4.87,4.87,9317.0
2023-09-18,4.955,4.955,4.84,4.84,34955.0
2023-09-19,4.84,4.84,4.84,4.84,0.0
2023-09-20,4.84,4.84,4.84,4.84,0.0
2023-09-21,4.84,4.84,4.84,4.84,0.0
2023-09-22,4.72,4.72,4.72,4.72,6268.0
2023-09-25,4.7,4.71,4.7,4.71,15332.0
2023-09-26,4.69,4.69,4.69,4.69,8040.0
2023-09-27,4.67,4.67,4.67,4.67,8408.0
2023-09-28,4.7,4.7,4.7,4.7,27494.0
2023-09-29,4.66,4.68,4.66,4.66,13661.0
2023-10-02,4.75,4.75,4.69,4.7,3496.0
2023-10-03,4.7,4.7,4.7,4.7,6260.0
2023-10-04,4.67,4.67,4.67,4.67,2250.0
2023-10-05,4.7,4.71,4.7,4.71,7870.0
2023-10-06,4.71,4.71,4.71,4.71,0.0
2023-10-09,4.71,4.71,4.71,4.71,0.0
2023-10-10,4.7,4.7,4.7,4.7,13.0
2023-10-11,4.7,4.7,4.7,4.7,0.0
2023-10-12,4.78,4.78,4.76,4.78,15734.0
2023-10-13,4.82,4.82,4.82,4.82,35102.0
2023-10-16,4.79,4.79,4.79,4.79,20478.0
2023-10-17,4.88,4.88,4.8,4.8,12570.0
2023-10-18,4.75,4.75,4.75,4.75,2315.0
2023-10-19,4.84,4.84,4.84,4.84,12.0
2023-10-20,4.69,4.69,4.69,4.69,5230.0
2023-10-23,4.66,4.66,4.66,4.66,3893.0
2023-10-24,4.64,4.64,4.64,4.64,18243.0
2023-10-25,4.64,4.64,4.64,4.64,0.0
2023-10-26,4.6,4.62,4.6,4.62,15049.0
2023-10-27,4.62,4.62,4.62,4.62,0.0
2023-10-30,4.71,4.71,4.71,4.71,4.0
2023-10-31,4.8,4.8,4.59,4.59,3228.0
2023-11-01,4.62,4.64,4.62,4.63,16219.0
2023-11-02,4.63,4.63,4.63,4.63,0.0
2023-11-03,4.71,4.71,4.71,4.71,8374.0
2023-11-06,4.62,4.72,4.62,4.72,15702.0
2023-11-07,4.7,4.7,4.7,4.7,4221.0
2023-11-08,4.74,4.74,4.74,4.74,6.0
2023-11-09,4.83,4.83,4.83,4.83,4065.0
2023-11-10,4.83,4.83,4.83,4.83,0.0
2023-11-13,4.915,4.915,4.915,4.915,12.0
2023-11-14,5.005,5.005,4.86,4.86,5079.0
2023-11-15,4.87,4.87,4.87,4.87,5267.0
2023-11-16,4.87,4.87,4.87,4.87,0.0
2023-11-17,4.87,4.87,4.87,4.87,0.0
2023-11-20,4.925,4.925,4.925,4.925,6003.0
2023-11-21,4.925,4.925,4.925,4.925,0.0
2023-11-22,4.905,4.905,4.905,4.905,3147.0
2023-11-23,4.995,4.995,4.995,4.995,2954.0
2023-11-24,4.995,4.995,4.995,4.995,0.0
2023-11-27,4.895,4.965,4.895,4.965,4958.0
2023-11-28,5.055,5.055,4.925,4.925,15546.0
2023-11-29,4.885,4.885,4.885,4.885,3009.0
2023-11-30,4.885,4.885,4.885,4.885,0.0
2023-12-01,4.945,4.945,4.935,4.935,16962.0
2023-12-04,4.935,4.935,4.935,4.935,0.0
2023-12-05,4.945,4.945,4.945,4.945,1.0
2023-12-06,4.86,4.975,4.86,4.955,5966.0
2023-12-07,4.985,4.985,4.965,4.965,48.0
2023-12-08,4.955,4.955,4.955,4.955,5967.0
2023-12-11,4.975,4.975,4.975,4.975,700.0
2023-12-12,5.055,5.055,5.025,5.025,17420.0
2023-12-13,5.055,5.075,5.055,5.075,1255.0
2023-12-14,5.075,5.075,5.075,5.075,0.0
2023-12-15,5.065,5.065,5.065,5.065,10669.0
2023-12-18,5.035,5.055,5.035,5.055,8878.0
2023-12-19,5.055,5.055,5.055,5.055,0.0
2023-12-20,5.055,5.055,5.055,5.055,0.0
2023-12-21,5.055,5.055,5.055,5.055,0.0
2023-12-22,5.055,5.055,5.055,5.055,0.0
2023-12-27,5.155,5.155,5.155,5.155,5.0
2023-12-28,5.16,5.16,5.16,5.16,0.0
2023-12-29,5.16,5.16,5.16,5.16,0.0
2024-01-02,5.06,5.06,5.06,5.06,3900.0
2024-01-03,5.06,5.06,5.06,5.06,0.0
2024-01-04,5.06,5.06,5.06,5.06,0.0
2024-01-05,5.01,5.01,5.01,5.01,3917.0
2024-01-08,5.11,5.11,4.97,4.99,6451.0
2024-01-09,5.09,5.09,5.09,5.09,5.0
2024-01-10,5.09,5.09,5.09,5.09,0.0
2024-01-11,5.09,5.09,5.07,5.09,14082.0
2024-01-12,5.09,5.09,5.09,5.09,0.0
2024-01-15,5.09,5.09,5.09,5.09,0.0
2024-01-16,5.19,5.19,5.11,5.13,14973.0
2024-01-17,5.17,5.17,5.17,5.17,6707.0
2024-01-18,5.27,5.27,5.13,5.13,4268.0
2024-01-19,5.14,5.2,5.14,5.2,15807.0
2024-01-22,5.22,5.22,5.2,5.2,8759.0
2024-01-23,5.26,5.26,5.24,5.24,2962.0
2024-01-24,5.26,5.26,5.26,5.26,14069.0
2024-01-25,5.27,5.27,5.27,5.27,11656.0
2024-01-29,5.24,5.31,5.24,5.31,319.0
2024-01-30,5.31,5.31,5.31,5.31,0.0
2024-01-31,5.35,5.35,5.33,5.33,2959.0
2024-02-01,5.33,5.33,5.33,5.33,0.0
2024-02-02,5.37,5.37,5.37,5.37,210.0
2024-02-05,5.37,5.425,5.37,5.405,2759.0
2024-02-06,5.505,5.505,5.39,5.39,14627.0
2024-02-07,5.39,5.39,5.39,5.39,0.0
2024-02-08,5.39,5.39,5.39,5.39,0.0
2024-02-09,5.39,5.39,5.39,5.39,0.0
2024-02-12,5.405,5.505,5.405,5.475,540.0
2024-02-13,5.475,5.475,5.475,5.475,1005.0
2024-02-14,5.475,5.475,5.445,5.445,5619.0
2024-02-15,5.445,5.445,5.445,5.445,0.0
2024-02-16,5.445,5.445,5.445,5.445,0.0
2024-02-19,5.475,5.495,5.475,5.495,8120.0
2024-02-20,5.495,5.495,5.475,5.475,10.0
2024-02-21,5.445,5.465,5.445,5.465,4534.0
2024-02-22,5.475,5.475,5.475,5.475,4126.0
2024-02-23,5.475,5.475,5.475,5.475,0.0
2024-02-26,5.565,5.565,5.545,5.545,4993.0
2024-02-27,5.585,5.585,5.585,5.585,5299.0
2024-02-28,5.585,5.585,5.585,5.585,9047.0
2024-02-29,5.585,5.585,5.585,5.585,0.0
2024-03-01,5.605,5.605,5.605,5.605,1.0
2024-03-04,5.625,5.645,5.625,5.645,12260.0
2024-03-05,5.665,5.665,5.665,5.665,8755.0
2024-03-06,5.665,5.665,5.665,5.665,0.0
2024-03-07,5.615,5.615,5.575,5.575,44739.0
2024-03-08,5.645,5.645,5.645,5.645,1758.0
2024-03-11,5.755,5.755,5.615,5.615,8044.0
2024-03-12,5.615,5.615,5.615,5.615,0.0
2024-03-13,5.665,5.665,5.665,5.665,19.0
2024-03-14,5.635,5.635,5.615,5.635,24376.0
2024-03-15,5.635,5.635,5.635,5.635,0.0
2024-03-18,5.625,5.645,5.625,5.625,15068.0
2024-03-19,5.615,5.615,5.615,5.615,1.0
2024-03-20,5.645,5.665,5.645,5.665,2341.0
2024-03-21,5.675,5.675,5.675,5.675,1729.0
2024-03-22,5.675,5.675,5.675,5.675,1732.0
2024-03-25,5.675,5.675,5.675,5.675,124.0
2024-03-26,5.615,5.615,5.615,5.615,5806.0
2024-03-27,5.635,5.635,5.635,5.635,4358.0
2024-03-28,5.615,5.615,5.605,5.605,451.0
2024-04-02,5.715,5.715,5.645,5.645,7276.0
2024-04-03,5.605,5.605,5.605,5.605,1518.0
2024-04-04,5.605,5.605,5.605,5.605,0.0
2024-04-05,5.485,5.485,5.485,5.485,2557.0
2024-04-08,5.485,5.485,5.485,5.485,0.0
2024-04-09,5.485,5.485,5.485,5.485,0.0
2024-04-10,5.515,5.535,5.515,5.535,9327.0
2024-04-11,5.535,5.535,5.535,5.535,0.0
2024-04-12,5.535,5.535,5.535,5.535,0.0
2024-04-15,5.515,5.515,5.515,5.515,3582.0
2024-04-16,5.495,5.495,5.495,5.495,180.0
2024-04-17,5.495,5.495,5.485,5.485,439.0
2024-04-18,5.435,5.435,5.435,5.435,3780.0
2024-04-19,5.415,5.415,5.4,5.4,15684.0
2024-04-22,5.4,5.4,5.4,5.4,0.0
2024-04-23,5.4,5.4,5.4,5.4,0.0
2024-04-24,5.4,5.4,5.4,5.4,185.0
2024-04-26,5.445,5.445,5.445,5.445,10809.0
2024-04-29,5.455,5.455,5.455,5.455,3275.0
2024-04-30,5.445,5.445,5.445,5.445,5434.0
2024-05-01,5.445,5.445,5.445,5.445,0.0
2024-05-02,5.445,5.445,5.445,5.445,0.0
2024-05-03,5.39,5.415,5.39,5.415,10808.0
2024-05-06,5.415,5.415,5.415,5.415,0.0
2024-05-07,5.455,5.455,5.435,5.435,23384.0
2024-05-08,5.435,5.435,5.435,5.435,0.0
2024-05-09,5.515,5.515,5.515,5.515,14250.0
2024-05-10,5.515,5.515,5.515,5.515,0.0
2024-05-13,5.555,5.555,5.555,5.555,5.0
2024-05-14,5.555,5.555,5.555,5.555,0.0
2024-05-15,5.555,5.555,5.555,5.555,0.0
2024-05-16,5.565,5.565,5.565,5.565,5604.0
2024-05-17,5.535,5.535,5.535,5.535,4735.0
2024-05-20,5.525,5.525,5.525,5.525,11194.0
2024-05-21,5.575,5.575,5.575,5.575,23248.0
2024-05-22,5.545,5.545,5.545,5.545,4520.0
2024-05-23,5.625,5.625,5.625,5.625,12409.0
2024-05-24,5.575,5.575,5.575,5.575,9679.0
2024-05-27,5.555,5.555,5.555,5.555,6642.0
2024-05-28,5.555,5.555,5.555,5.555,5425.0
2024-05-29,5.515,5.515,5.515,5.515,5335.0
2024-05-30,5.455,5.455,5.455,5.455,904.0
2024-05-31,5.435,5.455,5.435,5.455,6849.0
2024-06-03,5.495,5.495,5.495,5.495,15350.0
2024-06-04,5.495,5.495,5.495,5.495,0.0
2024-06-05,5.495,5.495,5.495,5.495,0.0
2024-06-06,5.495,5.495,5.495,5.495,0.0
2024-06-07,5.555,5.575,5.555,5.575,27999.0
2024-06-11,5.655,5.655,5.585,5.585,550.0
2024-06-12,5.585,5.585,5.585,5.585,0.0
2024-06-13,5.555,5.555,5.545,5.545,2714.0
2024-06-14,5.545,5.545,5.545,5.545,0.0
2024-06-17,5.545,5.565,5.545,5.565,8.0
2024-06-18,5.565,5.565,5.565,5.565,0.0
2024-06-19,5.595,5.595,5.595,5.595,3902.0
2024-06-20,5.595,5.595,5.595,5.595,0.0
2024-06-21,5.595,5.595,5.595,5.595,0.0
2024-06-24,5.575,5.595,5.575,5.595,16555.0
2024-06-25,5.705,5.705,5.555,5.555,24075.0
2024-06-26,5.585,5.585,5.585,5.585,4664.0
2024-06-27,5.615,5.615,5.615,5.615,0.0
2024-06-28,5.615,5.615,5.615,5.615,0.0
2024-07-01,5.615,5.615,5.615,5.615,0.0
2024-07-02,5.505,5.515,5.505,5.515,163.0
2024-07-03,5.535,5.535,5.505,5.505,20004.0
2024-07-04,5.525,5.525,5.515,5.525,367.0
2024-07-05,5.525,5.525,5.525,5.525,0.0
2024-07-08,5.535,5.535,5.505,5.505,7191.0
2024-07-09,5.505,5.505,5.505,5.505,0.0
2024-07-10,5.475,5.475,5.475,5.475,10651.0
2024-07-11,5.475,5.475,5.455,5.455,14743.0
2024-07-12,5.465,5.465,5.465,5.465,725.0
2024-07-15,5.465,5.465,5.465,5.465,0.0
2024-07-16,5.575,5.585,5.575,5.585,10.0
2024-07-17,5.615,5.615,5.615,5.615,200.0
2024-07-18,5.575,5.575,5.565,5.575,13302.0
2024-07-19,5.535,5.535,5.535,5.535,2687.0
2024-07-22,5.645,5.645,5.475,5.495,3008.0
2024-07-23,5.585,5.585,5.565,5.565,10177.0
2024-07-24,5.585,5.585,5.585,5.585,3219.0
2024-07-25,5.585,5.585,5.585,5.585,0.0
2024-07-26,5.565,5.565,5.565,5.565,3571.0
2024-07-29,5.635,5.635,5.615,5.615,10.0
2024-07-30,5.615,5.615,5.615,5.615,266.0
2024-07-31,5.615,5.615,5.615,5.615,0.0
2024-08-01,5.735,5.735,5.735,5.735,1729.0
2024-08-02,5.735,5.735,5.735,5.735,0.0
2024-08-05,5.545,5.545,5.545,5.545,5.0
2024-08-06,5.505,5.505,5.505,5.505,1800.0
2024-08-07,5.505,5.505,5.505,5.505,2.0
2024-08-08,5.505,5.505,5.505,5.505,0.0
2024-08-09,5.525,5.525,5.525,5.525,3040.0
2024-08-12,5.555,5.555,5.555,5.555,3570.0
2024-08-13,5.515,5.535,5.515,5.535,10631.0
2024-08-14,5.535,5.535,5.535,5.535,0.0
2024-08-15,5.625,5.625,5.625,5.625,1763.0
2024-08-16,5.655,5.675,5.655,5.675,7869.0
2024-08-19,5.675,5.675,5.675,5.675,11100.0
2024-08-20,5.645,5.645,5.625,5.625,13425.0
2024-08-21,5.625,5.625,5.625,5.625,0.0
2024-08-22,5.645,5.665,5.645,5.665,4.0
2024-08-23,5.675,5.695,5.675,5.695,4424.0
2024-08-26,5.695,5.695,5.695,5.695,0.0
2024-08-27,5.635,5.635,5.625,5.625,4576.0
2024-08-28,5.645,5.655,5.645,5.655,13155.0
2024-08-29,5.655,5.655,5.655,5.655,0.0
2024-08-30,5.665,5.665,5.665,5.665,12410.0
2024-09-02,5.665,5.715,5.665,5.715,5954.0
2024-09-03,5.675,5.675,5.675,5.675,4178.0
2024-09-04,5.675,5.675,5.675,5.675,0.0
2024-09-05,5.655,5.655,5.655,5.655,175.0
2024-09-06,5.655,5.655,5.655,5.655,0.0
2024-09-09,5.655,5.655,5.655,5.655,0.0
2024-09-10,5.655,5.655,5.655,5.655,0.0
2024-09-11,5.655,5.655,5.655,5.655,0.0
2024-09-12,5.655,5.655,5.655,5.655,0.0
2024-09-13,5.655,5.655,5.655,5.655,0.0
2024-09-16,5.765,5.765,5.765,5.765,5150.0
2024-09-17,5.745,5.745,5.745,5.745,3787.0
2024-09-18,5.705,5.705,5.705,5.705,1749.0
2024-09-19,5.665,5.665,5.665,5.665,18758.0
2024-09-20,5.715,5.715,5.715,5.715,892.0
2024-09-23,5.675,5.675,5.675,5.675,9774.0
2024-09-24,5.655,5.655,5.655,5.655,2.0
2024-09-25,5.655,5.655,5.655,5.655,0.0
2024-09-26,5.685,5.705,5.685,5.685,11799.0
2024-09-27,5.705,5.715,5.705,5.715,16271.0
2024-09-30,5.685,5.685,5.685,5.685,5810.0
2024-10-01,5.685,5.685,5.685,5.685,0.0
2024-10-02,5.685,5.685,5.685,5.685,0.0
2024-10-03,5.685,5.685,5.685,5.685,1308.0
2024-10-04,5.685,5.685,5.685,5.685,0.0
2024-10-07,5.575,5.575,5.575,5.575,25.0
2024-10-08,5.695,5.695,5.695,5.695,130.0
2024-10-09,5.695,5.695,5.695,5.695,0.0
2024-10-10,5.695,5.695,5.695,5.695,0.0
2024-10-11,5.725,5.725,5.725,5.725,4573.0
2024-10-14,5.765,5.765,5.765,5.765,5685.0
2024-10-15,5.855,5.855,5.835,5.835,4832.0
2024-10-16,5.795,5.795,5.795,5.795,13.0
2024-10-17,5.795,5.795,5.795,5.795,0.0
2024-10-18,5.795,5.795,5.795,5.795,0.0
2024-10-21,5.905,5.905,5.835,5.835,17015.0
2024-10-22,5.835,5.835,5.835,5.835,0.0
2024-10-23,5.835,5.835,5.835,5.835,0.0
2024-10-24,5.795,5.795,5.795,5.795,4974.0
2024-10-25,5.785,5.785,5.785,5.785,12783.0
2024-10-28,5.785,5.785,5.785,5.785,0.0
2024-10-29,5.845,5.845,5.825,5.845,10706.0
2024-10-30,5.845,5.845,5.845,5.845,0.0
2024-10-31,5.785,5.785,5.765,5.765,10298.0
2024-11-01,5.735,5.735,5.735,5.735,9656.0
2024-11-04,5.755,5.755,5.755,5.755,17194.0
2024-11-05,5.755,5.755,5.755,5.755,0.0
2024-11-06,5.755,5.755,5.755,5.755,0.0
2024-11-07,5.865,5.865,5.865,5.865,1723.0
2024-11-08,5.805,5.835,5.805,5.835,179.0
2024-11-11,5.715,5.915,5.715,5.915,68231.0
2024-11-12,6.025,6.025,5.905,5.905,30385.0
2024-11-13,5.895,5.895,5.875,5.885,1651.0
2024-11-14,5.915,5.915,5.895,5.895,5022.0
2024-11-15,5.925,5.925,5.905,5.925,16183.0
2024-11-18,5.925,5.925,5.925,5.925,0.0
2024-11-19,5.925,5.925,5.925,5.925,0.0
2024-11-20,5.955,5.955,5.815,5.815,15167.0
2024-11-21,5.815,5.815,5.815,5.815,0.0
2024-11-22,5.885,5.885,5.885,5.885,2511.0
2024-11-25,5.885,5.885,5.885,5.885,0.0
2024-11-26,5.985,5.985,5.965,5.985,11829.0
2024-11-27,5.985,5.985,5.985,5.985,0.0
2024-11-28,5.975,5.995,5.975,5.995,16232.0
2024-11-29,5.995,5.995,5.995,5.995,3309.0
2024-12-02,5.995,5.995,5.995,5.995,0.0
2024-12-03,5.995,6.035,5.995,6.035,15510.0
2024-12-04,6.025,6.025,6.025,6.025,2580.0
2024-12-05,6.115,6.115,6.115,6.115,3263.0
2024-12-06,6.115,6.115,6.115,6.115,0.0
2024-12-09,6.155,6.155,6.155,6.155,3.0
2024-12-10,6.085,6.085,6.085,6.085,1621.0
2024-12-11,6.085,6.085,6.085,6.085,0.0
2024-12-12,6.145,6.145,6.145,6.145,4036.0
2024-12-13,6.115,6.115,6.115,6.115,19.0
2024-12-16,6.085,6.085,6.085,6.085,3409.0
2024-12-17,6.105,6.105,6.105,6.105,3968.0
2024-12-18,6.225,6.225,6.095,6.135,9238.0
2024-12-19,6.135,6.135,6.135,6.135,0.0
2024-12-20,6.035,6.035,6.035,6.035,63156.0
2024-12-23,6.035,6.035,6.035,6.035,0.0
2024-12-24,6.035,6.035,6.035,6.035,0.0
2024-12-27,6.035,6.035,6.035,6.035,0.0
2024-12-30,6.11,6.11,6.11,6.11,12540.0
2024-12-31,6.11,6.11,6.11,6.11,0.0
2025-01-02,6.11,6.11,6.11,6.11,0.0
2025-01-03,6.01,6.03,6.01,6.03,5999.0
2025-01-06,6.05,6.05,6.05,6.05,2465.0
2025-01-07,6.07,6.07,6.07,6.07,4950.0
2025-01-08,6.06,6.06,6.06,6.06,266.0
2025-01-09,6.06,6.06,6.06,6.06,0.0
2025-01-10,6.07,6.07,6.07,6.07,5991.0
2025-01-13,6.07,6.07,6.07,6.07,10609.0
2025-01-14,6.07,6.07,6.07,6.07,0.0
2025-01-15,6.05,6.05,6.03,6.03,2.0
2025-01-16,6.07,6.07,6.07,6.07,350.0
2025-01-17,6.17,6.17,6.17,6.17,4023.0
2025-01-20,6.2,6.2,6.19,6.19,15030.0
2025-01-21,6.15,6.17,6.15,6.17,12033.0
2025-01-22,6.25,6.25,6.25,6.25,794.0
2025-01-23,6.25,6.25,6.25,6.25,0.0
2025-01-24,6.25,6.25,6.25,6.25,0.0
2025-01-28,6.29,6.29,6.27,6.29,1604.0
2025-01-29,6.29,6.29,6.29,6.29,0.0
2025-01-30,6.29,6.29,6.29,6.29,0.0
2025-01-31,6.41,6.41,6.41,6.41,1549.0
2025-02-03,6.41,6.41,6.3,6.3,7889.0
2025-02-04,6.32,6.32,6.32,6.32,5498.0
2025-02-05,6.44,6.44,6.28,6.28,8.0
2025-02-06,6.28,6.29,6.28,6.29,354.0
2025-02-07,6.29,6.29,6.27,6.27,2.0
2025-02-10,6.22,6.24,6.22,6.24,23706.0
2025-02-11,6.24,6.24,6.24,6.24,0.0
2025-02-12,6.24,6.24,6.24,6.24,0.0
2025-02-13,6.23,6.23,6.23,6.23,80.0
2025-02-14,6.24,6.24,6.24,6.24,267.0
2025-02-17,6.18,6.18,6.18,6.18,2515.0
2025-02-18,6.18,6.18,6.18,6.18,0.0
2025-02-19,6.21,6.21,6.21,6.21,1299.0
2025-02-20,6.21,6.21,6.21,6.21,0.0
2025-02-21,6.19,6.19,6.18,6.18,1469.0
2025-02-24,6.18,6.18,6.18,6.18,0.0
2025-02-25,6.18,6.18,6.18,6.18,0.0
2025-02-26,6.29,6.29,6.29,6.29,8.0
2025-02-27,6.29,6.29,6.22,6.22,2444.0
2025-02-28,6.2,6.2,6.2,6.2,9748.0
2025-03-03,6.28,6.31,6.28,6.29,28380.0
2025-03-04,6.27,6.27,6.27,6.27,3959.0
2025-03-05,6.27,6.27,6.27,6.27,0.0
2025-03-06,6.21,6.21,6.19,6.19,12015.0
2025-03-07,6.12,6.12,6.1,6.1,1644.0
2025-03-10,6.12,6.12,6.12,6.12,334.0
2025-03-11,6.07,6.07,6.05,6.07,3390.0
2025-03-12,5.99,5.99,5.99,5.99,50.0
2025-03-13,5.99,5.99,5.99,5.99,0.0
2025-03-14,5.99,5.99,5.99,5.99,0.0
2025-03-17,5.91,5.91,5.91,5.91,500.0
2025-03-18,5.96,5.96,5.96,5.96,9.0
2025-03-19,5.94,5.94,5.94,5.94,9.0
2025-03-20,5.95,6.01,5.95,6.01,31967.0
2025-03-21,6.01,6.01,6.01,6.01,0.0
2025-03-24,6.01,6.01,6.01,6.01,0.0
2025-03-25,6.03,6.03,6.03,6.03,500.0
2025-03-26,6.05,6.05,6.05,6.05,1.0
2025-03-27,5.97,5.97,5.97,5.97,21450.0
2025-03-28,6.01,6.01,5.99,5.99,7456.0
2025-03-31,5.99,5.99,5.91,5.91,5349.0
2025-04-01,6.01,6.01,5.98,5.98,25040.0
2025-04-02,5.96,5.96,5.96,5.96,2997.0
2025-04-03,5.87,5.87,5.87,5.87,3174.0
2025-04-04,5.87,5.87,5.87,5.87,0.0
2025-04-07,5.65,5.65,5.65,5.65,7750.0
2025-04-08,5.72,5.72,5.72,5.72,2020.0
2025-04-09,5.72,5.72,5.72,5.72,0.0
2025-04-10,5.84,5.84,5.84,5.84,7161.0
2025-04-11,5.84,5.84,5.7,5.72,6310.0
2025-04-14,5.78,5.78,5.78,5.78,3441.0
2025-04-15,5.78,5.78,5.78,5.78,0.0
2025-04-16,5.71,5.73,5.71,5.73,4417.0
2025-04-17,5.67,5.69,5.67,5.69,8666.0
2025-04-22,5.69,5.69,5.69,5.69,0.0
2025-04-23,5.8,5.8,5.73,5.73,16783.0
2025-04-24,5.62,5.8,5.62,5.78,5030.0
2025-04-28,5.84,5.84,5.84,5.84,2578.0
2025-04-29,5.84,5.84,5.84,5.84,0.0
2025-04-30,5.88,5.88,5.88,5.88,844.0
2025-05-01,5.92,5.95,5.92,5.95,2.0
2025-05-02,5.92,5.95,5.92,5.94,17859.0
2025-05-05,5.95,5.95,5.95,5.95,2033.0
2025-05-06,5.96,5.96,5.96,5.96,65033.0
2025-05-07,5.96,5.96,5.96,5.96,0.0
2025-05-08,5.96,5.96,5.96,5.96,0.0
2025-05-09,6.02,6.02,6.02,6.02,4071.0
2025-05-12,6.03,6.05,6.03,6.05,25809.0
2025-05-13,6.15,6.15,6.15,6.15,4358.0
2025-05-14,6.1,6.1,6.08,6.08,11967.0
2025-05-15,6.09,6.09,6.09,6.09,16957.0
2025-05-16,6.09,6.09,6.09,6.09,0.0
2025-05-19,6.17,6.2,6.17,6.17,46595.0
2025-05-20,6.17,6.17,6.17,6.17,0.0
2025-05-21,6.19,6.22,6.19,6.19,2916.0
2025-05-22,6.19,6.19,6.19,6.19,0.0
2025-05-23,6.13,6.13,6.13,6.13,20492.0
2025-05-26,6.13,6.13,6.13,6.13,0.0
2025-05-27,6.08,6.08,6.08,6.08,5494.0
2025-05-28,6.15,6.17,6.15,6.15,14284.0
2025-05-29,6.15,6.15,6.15,6.15,4445.0
2025-05-30,6.15,6.15,6.15,6.15,2.0
2025-06-02,6.15,6.15,6.15,6.15,0.0
2025-06-03,6.1,6.1,6.1,6.1,17783.0
2025-06-04,5.98,6.16,5.98,6.16,14066.0
2025-06-05,6.12,6.12,6.12,6.12,19803.0
2025-06-06,5.99,6.13,5.99,6.13,15603.0
2025-06-10,6.13,6.13,6.13,6.13,0.0
2025-06-11,6.13,6.17,6.13,6.14,4118.0
2025-06-12,6.17,6.17,6.17,6.17,6156.0
2025-06-13,6.18,6.2,6.18,6.18,14548.0
2025-06-16,6.06,6.14,6.06,6.14,18206.0
2025-06-17,6.14,6.14,6.14,6.14,0.0
2025-06-18,6.08,6.08,6.08,6.08,3260.0
2025-06-19,6.05,6.05,6.05,6.05,3265.0
2025-06-20,6.03,6.03,6.03,6.03,7876.0
2025-06-23,6.03,6.03,6.03,6.03,3923.0
2025-06-24,6.03,6.03,6.03,6.03,0.0
2025-06-25,6.15,6.15,6.13,6.13,6927.0
2025-06-26,6.13,6.13,6.13,6.13,0.0
2025-06-27,6.1,6.1,6.1,6.1,1632.0
2025-06-30,6.12,6.12,6.12,6.12,12660.0
2025-07-01,6.02,6.03,6.02,6.03,24062.0
2025-07-02,6.04,6.06,6.04,6.04,10827.0
2025-07-03,6.04,6.04,6.04,6.04,0.0
2025-07-04,6.15,6.15,6.15,6.15,2980.0
2025-07-07,6.15,6.15,6.15,6.15,0.0
2025-07-08,6.15,6.18,6.15,6.18,7257.0
2025-07-09,6.18,6.18,6.14,6.14,7321.0
2025-07-10,6.18,6.18,6.18,6.18,2.0
2025-07-11,6.18,6.18,6.18,6.18,0.0
2025-07-14,6.11,6.11,6.11,6.11,65.0
2025-07-15,6.15,6.15,6.15,6.15,4022.0
2025-07-16,6.08,6.08,6.08,6.08,106.0
2025-07-17,6.09,6.09,6.09,6.09,45.0
2025-07-18,6.15,6.15,6.15,6.15,27.0
2025-07-21,6.15,6.15,6.13,6.13,1008.0
2025-07-22,6.13,6.13,6.13,6.13,0.0
2025-07-23,6.1,6.1,6.1,6.1,4165.0
2025-07-24,6.13,6.13,6.13,6.13,2027.0
2025-07-25,6.16,6.16,6.14,6.14,7056.0
2025-07-28,6.14,6.14,6.14,6.14,0.0
2025-07-29,6.22,6.23,6.2,6.2,20532.0
2025-07-30,6.22,6.22,6.22,6.22,100.0
2025-07-31,6.21,6.21,6.21,6.21,1219.0
2025-08-01,6.15,6.15,6.15,6.15,3194.0
2025-08-04,6.15,6.15,6.15,6.15,0.0
2025-08-05,6.14,6.14,6.14,6.14,9768.0
2025-08-06,6.07,6.07,6.07,6.07,30.0
2025-08-07,6.09,6.09,6.09,6.09,4000.0
2025-08-08,6.08,6.08,6.08,6.08,1.0
2025-08-11,6.08,6.11,6.08,6.11,5509.0
2025-08-12,6.06,6.06,6.05,6.05,5823.0
2025-08-13,6.09,6.09,6.09,6.09,8030.0
2025-08-14,6.14,6.17,6.14,6.16,4644.0
2025-08-15,6.16,6.16,6.14,6.14,1966.0
2025-08-18,6.12,6.12,6.12,6.12,26494.0
2025-08-19,6.12,6.12,6.12,6.12,0.0
2025-08-20,6.12,6.12,6.12,6.12,0.0
2025-08-21,6.22,6.22,6.22,6.22,3304.0
2025-08-22,6.22,6.22,6.22,6.22,0.0
2025-08-25,6.17,6.23,6.17,6.23,1706.0
2025-08-26,6.23,6.23,6.23,6.23,0.0
2025-08-27,6.17,6.17,6.17,6.17,5601.0
2025-08-28,6.12,6.12,6.11,6.11,646.0
2025-08-29,6.11,6.11,6.11,6.11,12427.0
2025-09-01,6.11,6.11,6.11,6.11,0.0
2025-09-02,6.11,6.11,6.11,6.11,0.0
2025-09-03,6.11,6.11,6.11,6.11,0.0
2025-09-04,6.11,6.11,6.11,6.11,0.0
2025-09-05,6.15,6.17,6.15,6.17,32104.0
2025-09-08,6.17,6.17,6.17,6.17,1037.0
2025-09-09,6.16,6.16,6.16,6.16,2465.0
2025-09-10,6.16,6.16,6.16,6.16,0.0
2025-09-11,6.08,6.08,6.08,6.08,11044.0
2025-09-12,6.08,6.08,6.08,6.08,0.0
2025-09-15,6.05,6.05,6.05,6.05,813.0
2025-09-16,6.05,6.05,6.05,6.05,0.0
2025-09-17,6.05,6.05,6.05,6.05,0.0
2025-09-18,6.12,6.12,6.12,6.12,2000.0
2025-09-19,6.16,6.16,6.16,6.16,4819.0
2025-09-22,6.18,6.18,6.18,6.18,7992.0
2025-09-23,6.22,6.22,6.22,6.22,1590.0
2025-09-24,6.22,6.22,6.22,6.22,0.0
2025-09-25,6.22,6.22,6.22,6.22,0.0
2025-09-26,6.22,6.22,6.22,6.22,0.0
2025-09-29,6.2,6.2,6.18,6.18,7263.0
2025-09-30,6.18,6.18,6.18,6.18,0.0
2025-10-01,6.18,6.18,6.18,6.18,0.0
2025-10-02,6.18,6.18,6.18,6.18,0.0
2025-10-03,6.18,6.18,6.18,6.18,0.0
2025-10-06,6.18,6.18,6.18,6.18,0.0
2025-10-07,6.18,6.18,6.18,6.18,0.0
2025-10-08,6.18,6.18,6.18,6.18,0.0
2025-10-09,6.18,6.18,6.18,6.18,0.0
2025-10-10,6.27,6.27,6.27,6.27,356.0
2025-10-13,6.27,6.27,6.27,6.27,16.0
2025-10-14,6.27,6.27,6.27,6.27,0.0
2025-10-15,6.28,6.28,6.28,6.28,5342.0
2025-10-16,6.31,6.31,6.31,6.31,11020.0
2025-10-17,6.31,6.31,6.31,6.31,0.0
2025-10-20,6.31,6.31,6.31,6.31,0.0
2025-10-21,6.41,6.41,6.41,6.41,6021.0
2025-10-22,6.41,6.41,6.41,6.41,0.0
2025-10-23,6.39,6.39,6.39,6.39,5210.0
2025-10-24,6.39,6.39,6.39,6.39,0.0
2025-10-27,6.4,6.41,6.4,6.41,3995.0
2025-10-28,6.41,6.41,6.41,6.41,0.0
2025-10-29,6.41,6.41,6.41,6.41,0.0
2025-10-30,6.41,6.41,6.41,6.41,0.0
2025-10-31,6.41,6.41,6.41,6.41,0.0
2025-11-03,6.39,6.39,6.3,6.3,2380.0
2025-11-04,6.31,6.31,6.31,6.31,309.0
2025-11-05,6.28,6.28,6.28,6.28,15171.0
2025-11-06,6.28,6.28,6.28,6.28,120.0
2025-11-07,6.3,6.3,6.3,6.3,3925.0
2025-11-10,6.29,6.29,6.26,6.26,7384.0
2025-11-11,6.27,6.28,6.27,6.28,8628.0
2025-11-12,6.36,6.36,6.36,6.36,2000.0
2025-11-13,6.36,6.36,6.36,6.36,0.0
2025-11-14,6.36,6.36,6.36,6.36,0.0
2025-11-17,6.36,6.36,6.36,6.36,0.0
2025-11-18,6.23,6.23,6.23,6.23,4657.0
2025-11-19,6.16,6.16,6.16,6.16,16374.0
2025-11-20,6.28,6.28,6.24,6.24,10.0
2025-11-21,6.21,6.21,6.21,6.21,4783.0
2025-11-24,6.29,6.29,6.29,6.29,2.0
2025-11-25,6.31,6.31,6.31,6.31,4.0
2025-11-26,6.37,6.37,6.37,6.37,5850.0