Date,Open,High,Low,Close,Volume
2023-05-01,1.66,1.66,1.66,1.66,85057.0
2023-05-02,1.685,1.685,1.655,1.655,7590.0
2023-05-03,1.645,1.655,1.645,1.65,231259.0
2023-05-04,1.64,1.64,1.64,1.64,5573.0
2023-05-05,1.625,1.625,1.61,1.61,50753.0
2023-05-08,1.625,1.625,1.625,1.625,92330.0
2023-05-09,1.62,1.62,1.62,1.62,50893.0
2023-05-10,1.62,1.62,1.62,1.62,0.0
2023-05-11,1.63,1.63,1.63,1.63,83865.0
2023-05-12,1.63,1.63,1.63,1.63,0.0
2023-05-15,1.685,1.685,1.645,1.66,118492.0
2023-05-16,1.635,1.645,1.635,1.645,57344.0
2023-05-17,1.65,1.65,1.65,1.65,6090.0
2023-05-18,1.65,1.655,1.65,1.655,260572.0
2023-05-19,1.655,1.655,1.655,1.655,0.0
2023-05-22,1.675,1.675,1.67,1.67,29550.0
2023-05-23,1.68,1.68,1.675,1.675,57133.0
2023-05-24,1.645,1.65,1.645,1.645,85748.0
2023-05-25,1.655,1.655,1.655,1.655,37739.0
2023-05-26,1.665,1.665,1.665,1.665,5438.0
2023-05-29,1.7,1.7,1.7,1.7,40000.0
2023-05-30,1.71,1.71,1.69,1.69,48642.0
2023-05-31,1.7,1.7,1.7,1.7,50000.0
2023-06-01,1.69,1.69,1.69,1.69,32230.0
2023-06-02,1.675,1.69,1.675,1.69,1510.0
2023-06-05,1.69,1.69,1.69,1.69,5000.0
2023-06-06,1.68,1.68,1.68,1.68,4000.0
2023-06-07,1.67,1.67,1.67,1.67,20130.0
2023-06-08,1.675,1.675,1.67,1.67,103476.0
2023-06-09,1.67,1.67,1.67,1.67,13088.0
2023-06-13,1.69,1.69,1.69,1.69,59462.0
2023-06-14,1.68,1.68,1.68,1.68,67750.0
2023-06-15,1.685,1.685,1.675,1.68,54286.0
2023-06-16,1.67,1.67,1.67,1.67,2200.0
2023-06-19,1.67,1.67,1.67,1.67,0.0
2023-06-20,1.675,1.68,1.675,1.675,84500.0
2023-06-21,1.675,1.675,1.675,1.675,0.0
2023-06-22,1.675,1.68,1.675,1.68,25137.0
2023-06-23,1.685,1.69,1.685,1.69,45027.0
2023-06-26,1.7,1.7,1.69,1.69,74.0
2023-06-27,1.7,1.7,1.69,1.69,8536.0
2023-06-28,1.69,1.71,1.69,1.69,4313.0
2023-06-29,1.74,1.74,1.735,1.735,15766.0
2023-06-30,1.74,1.74,1.735,1.735,3406.0
2023-07-03,1.735,1.735,1.735,1.735,72890.0
2023-07-04,1.735,1.735,1.735,1.735,17362.0
2023-07-05,1.73,1.73,1.73,1.73,12424.0
2023-07-06,1.73,1.73,1.72,1.72,14573.0
2023-07-07,1.72,1.72,1.72,1.72,14995.0
2023-07-10,1.695,1.695,1.695,1.695,18163.0
2023-07-11,1.72,1.72,1.695,1.695,14753.0
2023-07-12,1.72,1.72,1.71,1.71,43073.0
2023-07-13,1.72,1.72,1.71,1.72,8302.0
2023-07-14,1.7,1.7,1.7,1.7,32233.0
2023-07-17,1.72,1.72,1.72,1.72,6073.0
2023-07-18,1.73,1.73,1.73,1.73,87695.0
2023-07-19,1.735,1.735,1.735,1.735,114632.0
2023-07-20,1.735,1.735,1.73,1.73,68420.0
2023-07-21,1.73,1.73,1.73,1.73,85435.0
2023-07-24,1.745,1.745,1.73,1.73,9553.0
2023-07-25,1.735,1.735,1.735,1.735,73000.0
2023-07-26,1.735,1.745,1.735,1.745,72954.0
2023-07-27,1.735,1.735,1.735,1.735,60665.0
2023-07-28,1.755,1.76,1.755,1.755,18084.0
2023-07-31,1.755,1.76,1.755,1.755,22544.0
2023-08-01,1.755,1.755,1.755,1.755,321.0
2023-08-02,1.76,1.76,1.755,1.76,186300.0
2023-08-03,1.77,1.78,1.77,1.78,108968.0
2023-08-04,1.77,1.77,1.76,1.77,146131.0
2023-08-07,1.745,1.755,1.745,1.755,24000.0
2023-08-08,1.77,1.77,1.77,1.77,10787.0
2023-08-09,1.77,1.77,1.76,1.77,34092.0
2023-08-10,1.77,1.77,1.76,1.77,34500.0
2023-08-11,1.78,1.78,1.77,1.77,218753.0
2023-08-14,1.78,1.78,1.77,1.77,107231.0
2023-08-15,1.785,1.785,1.78,1.78,40043.0
2023-08-16,1.76,1.78,1.76,1.77,57787.0
2023-08-17,1.77,1.78,1.76,1.78,67601.0
2023-08-18,1.76,1.76,1.755,1.76,14081.0
2023-08-21,1.745,1.755,1.745,1.755,24486.0
2023-08-22,1.755,1.755,1.755,1.755,71881.0
2023-08-23,1.745,1.745,1.745,1.745,2000.0
2023-08-24,1.76,1.77,1.76,1.76,83610.0
2023-08-25,1.755,1.76,1.755,1.76,9663.0
2023-08-28,1.77,1.77,1.755,1.755,112053.0
2023-08-29,1.77,1.77,1.77,1.77,80000.0
2023-08-30,1.785,1.785,1.78,1.785,662224.0
2023-08-31,1.785,1.785,1.785,1.785,9600.0
2023-09-01,1.785,1.785,1.785,1.785,50215.0
2023-09-04,1.785,1.785,1.78,1.785,7859.0
2023-09-05,1.785,1.795,1.785,1.785,38006.0
2023-09-06,1.795,1.795,1.795,1.795,78329.0
2023-09-07,1.795,1.795,1.795,1.795,64293.0
2023-09-08,1.785,1.795,1.785,1.785,52142.0
2023-09-11,1.785,1.785,1.785,1.785,25927.0
2023-09-12,1.77,1.77,1.77,1.77,5500.0
2023-09-13,1.77,1.77,1.77,1.77,9370.0
2023-09-14,1.77,1.77,1.77,1.77,25402.0
2023-09-15,1.78,1.78,1.77,1.77,71.0
2023-09-18,1.77,1.77,1.76,1.76,12519.0
2023-09-19,1.76,1.76,1.755,1.76,40662.0
2023-09-20,1.755,1.755,1.745,1.75,88360.0
2023-09-21,1.735,1.755,1.735,1.755,129057.0
2023-09-22,1.73,1.73,1.73,1.73,24463.0
2023-09-25,1.72,1.72,1.72,1.72,525.0
2023-09-26,1.72,1.72,1.72,1.72,0.0
2023-09-27,1.695,1.72,1.685,1.72,25664.0
2023-09-28,1.7,1.7,1.7,1.7,4951.0
2023-09-29,1.695,1.7,1.695,1.7,74.0
2023-10-02,1.71,1.71,1.71,1.71,18200.0
2023-10-03,1.72,1.72,1.71,1.72,14783.0
2023-10-04,1.72,1.72,1.7,1.7,255550.0
2023-10-05,1.73,1.73,1.72,1.73,2409.0
2023-10-06,1.73,1.73,1.73,1.73,73.0
2023-10-09,1.73,1.73,1.73,1.73,14000.0
2023-10-10,1.73,1.735,1.73,1.735,28666.0
2023-10-11,1.73,1.745,1.73,1.745,75066.0
2023-10-12,1.76,1.76,1.755,1.755,15169.0
2023-10-13,1.77,1.77,1.755,1.755,71.0
2023-10-16,1.755,1.755,1.745,1.755,2305.0
2023-10-17,1.755,1.76,1.755,1.755,56467.0
2023-10-18,1.76,1.76,1.755,1.755,93121.0
2023-10-19,1.745,1.745,1.745,1.745,103304.0
2023-10-20,1.73,1.73,1.72,1.73,32880.0
2023-10-23,1.73,1.73,1.73,1.73,0.0
2023-10-24,1.71,1.71,1.71,1.71,29519.0
2023-10-25,1.695,1.695,1.685,1.685,47450.0
2023-10-26,1.7,1.7,1.7,1.7,10000.0
2023-10-27,1.7,1.7,1.7,1.7,313.0
2023-10-30,1.68,1.7,1.68,1.7,311702.0
2023-10-31,1.695,1.695,1.695,1.695,89522.0
2023-11-01,1.71,1.71,1.71,1.71,270626.0
2023-11-02,1.71,1.71,1.71,1.71,32438.0
2023-11-03,1.71,1.735,1.71,1.735,76.0
2023-11-06,1.73,1.735,1.73,1.735,5000.0
2023-11-07,1.745,1.745,1.73,1.745,37915.0
2023-11-08,1.745,1.745,1.745,1.745,0.0
2023-11-09,1.78,1.78,1.78,1.78,23747.0
2023-11-10,1.785,1.795,1.785,1.795,60605.0
2023-11-13,1.805,1.805,1.795,1.805,29543.0
2023-11-14,1.795,1.805,1.785,1.795,96099.0
2023-11-15,1.81,1.81,1.81,1.81,366320.0
2023-11-16,1.82,1.83,1.82,1.83,29030.0
2023-11-17,1.835,1.835,1.835,1.835,98468.0
2023-11-20,1.82,1.82,1.81,1.81,471815.0
2023-11-21,1.83,1.835,1.83,1.835,51381.0
2023-11-22,1.83,1.83,1.82,1.83,30200.0
2023-11-23,1.845,1.845,1.835,1.845,52555.0
2023-11-24,1.845,1.845,1.835,1.835,19568.0
2023-11-27,1.835,1.835,1.835,1.835,0.0
2023-11-28,1.82,1.83,1.82,1.83,14825.0
2023-11-29,1.82,1.82,1.82,1.82,4700.0
2023-11-30,1.82,1.82,1.81,1.82,25446.0
2023-12-01,1.82,1.83,1.82,1.82,25875.0
2023-12-04,1.82,1.82,1.81,1.81,100700.0
2023-12-05,1.83,1.835,1.83,1.835,43387.0
2023-12-06,1.855,1.855,1.845,1.845,21375.0
2023-12-07,1.845,1.845,1.845,1.845,9236.0
2023-12-08,1.845,1.845,1.845,1.845,16026.0
2023-12-11,1.87,1.87,1.87,1.87,42413.0
2023-12-12,1.87,1.87,1.87,1.87,22522.0
2023-12-13,1.895,1.895,1.895,1.895,9033.0
2023-12-14,1.89,1.89,1.87,1.87,88147.0
2023-12-15,1.89,1.89,1.88,1.88,14777.0
2023-12-18,1.89,1.89,1.88,1.88,93960.0
2023-12-19,1.89,1.89,1.87,1.88,87752.0
2023-12-20,1.88,1.88,1.88,1.88,76465.0
2023-12-21,1.87,1.87,1.87,1.87,124000.0
2023-12-22,1.87,1.87,1.87,1.87,0.0
2023-12-27,1.89,1.89,1.87,1.87,49460.0
2023-12-28,1.89,1.89,1.87,1.87,8835.0
2023-12-29,1.88,1.88,1.87,1.87,227418.0
2024-01-02,1.89,1.89,1.88,1.89,59595.0
2024-01-03,1.855,1.855,1.845,1.855,700.0
2024-01-04,1.835,1.835,1.82,1.82,2746.0
2024-01-05,1.835,1.835,1.835,1.835,22550.0
2024-01-08,1.835,1.835,1.83,1.83,16150.0
2024-01-09,1.865,1.865,1.865,1.865,50159.0
2024-01-10,1.865,1.865,1.865,1.865,53204.0
2024-01-11,1.88,1.88,1.87,1.87,34750.0
2024-01-12,1.88,1.88,1.88,1.88,8955.0
2024-01-15,1.895,1.895,1.895,1.895,64512.0
2024-01-16,1.945,1.945,1.895,1.895,58190.0
2024-01-17,1.915,1.915,1.915,1.915,11108.0
2024-01-18,1.915,1.915,1.905,1.915,57828.0
2024-01-19,1.94,1.94,1.93,1.93,7550.0
2024-01-22,1.945,1.945,1.945,1.945,10800.0
2024-01-23,1.965,1.965,1.95,1.95,183390.0
2024-01-24,1.965,1.965,1.955,1.955,41535.0
2024-01-25,1.955,1.955,1.955,1.955,17654.0
2024-01-29,1.955,1.955,1.955,1.955,0.0
2024-01-30,1.945,1.97,1.945,1.945,53170.0
2024-01-31,1.97,1.99,1.97,1.98,44761.0
2024-02-01,1.965,1.965,1.965,1.965,30395.0
2024-02-02,1.99,1.995,1.99,1.995,204342.0
2024-02-05,2.005,2.015,2.005,2.005,44895.0
2024-02-06,2.005,2.005,1.995,2.005,123415.0
2024-02-07,1.995,2.005,1.995,2.005,23941.0
2024-02-08,2.025,2.025,2.015,2.015,60438.0
2024-02-09,2.05,2.05,2.04,2.05,203823.0
2024-02-12,2.05,2.05,2.04,2.04,203406.0
2024-02-13,2.03,2.03,2.03,2.03,26925.0
2024-02-14,2.025,2.025,2.005,2.015,30373.0
2024-02-15,2.03,2.03,2.03,2.03,55510.0
2024-02-16,2.04,2.04,2.04,2.04,4705.0
2024-02-19,2.04,2.04,2.04,2.04,659959.0
2024-02-20,2.04,2.04,2.03,2.03,228140.0
2024-02-21,2.025,2.03,2.025,2.03,36079.0
2024-02-22,2.05,2.05,2.04,2.04,20429.0
2024-02-23,2.075,2.075,2.065,2.065,577204.0
2024-02-26,2.075,2.08,2.075,2.08,41542.0
2024-02-27,2.09,2.09,2.09,2.09,70963.0
2024-02-28,2.09,2.09,2.09,2.09,9072.0
2024-02-29,2.09,2.1,2.08,2.085,636283.0
2024-03-01,2.1,2.1,2.1,2.1,9904.0
2024-03-04,2.1,2.1,2.09,2.1,51542.0
2024-03-05,2.105,2.105,2.1,2.1,11418.0
2024-03-06,2.08,2.09,2.08,2.09,72929.0
2024-03-07,2.09,2.09,2.08,2.08,49634.0
2024-03-08,2.09,2.09,2.08,2.09,55801.0
2024-03-11,2.075,2.08,2.075,2.075,32646.0
2024-03-12,2.075,2.075,2.075,2.075,43846.0
2024-03-13,2.1,2.115,2.1,2.1,52050.0
2024-03-14,2.09,2.09,2.09,2.09,207030.0
2024-03-15,2.1,2.105,2.09,2.1,133768.0
2024-03-18,2.16,2.16,2.08,2.08,40389.0
2024-03-19,2.08,2.08,2.08,2.08,27941.0
2024-03-20,2.105,2.105,2.1,2.1,17530.0
2024-03-21,2.105,2.115,2.105,2.105,24691.0
2024-03-22,2.125,2.125,2.125,2.125,58732.0
2024-03-25,2.125,2.125,2.115,2.115,53400.0
2024-03-26,2.115,2.115,2.105,2.115,104462.0
2024-03-27,2.105,2.105,2.1,2.105,144014.0
2024-03-28,2.125,2.125,2.115,2.115,56059.0
2024-04-02,2.13,2.13,2.125,2.13,43912.0
2024-04-03,2.1,2.1,2.09,2.09,137689.0
2024-04-04,2.09,2.09,2.08,2.09,21283.0
2024-04-05,2.08,2.08,2.055,2.055,22634.0
2024-04-08,2.075,2.075,2.075,2.075,21329.0
2024-04-09,2.05,2.055,2.05,2.055,168524.0
2024-04-10,2.05,2.055,2.05,2.055,59640.0
2024-04-11,2.05,2.055,2.05,2.055,25896.0
2024-04-12,2.05,2.05,2.05,2.05,76610.0
2024-04-15,2.05,2.05,2.05,2.05,21.0
2024-04-16,2.08,2.08,2.04,2.05,56504.0
2024-04-17,2.04,2.04,2.03,2.03,133269.0
2024-04-18,2.03,2.05,2.03,2.03,59575.0
2024-04-19,2.025,2.025,2.005,2.015,41424.0
2024-04-22,2.03,2.03,2.025,2.03,102535.0
2024-04-23,2.025,2.025,2.015,2.025,34176.0
2024-04-24,2.03,2.03,2.03,2.03,22819.0
2024-04-26,2.025,2.025,2.015,2.025,5438.0
2024-04-29,2.03,2.04,2.025,2.025,59427.0
2024-04-30,2.03,2.03,2.025,2.03,41433.0
2024-05-01,2.03,2.03,2.025,2.03,49492.0
2024-05-02,1.995,1.995,1.99,1.995,38097.0
2024-05-03,1.99,1.99,1.99,1.99,25436.0
2024-05-06,2.005,2.005,1.99,1.99,59047.0
2024-05-07,2.005,2.025,1.995,1.995,38753.0
2024-05-08,2.03,2.04,2.03,2.04,4216.0
2024-05-09,2.05,2.05,2.04,2.04,10688.0
2024-05-10,2.05,2.05,2.04,2.04,56051.0
2024-05-13,2.055,2.065,2.05,2.055,147501.0
2024-05-14,2.05,2.05,2.04,2.05,168251.0
2024-05-15,2.05,2.055,2.04,2.04,53102.0
2024-05-16,2.05,2.065,2.05,2.065,77083.0
2024-05-17,2.055,2.065,2.055,2.065,371.0
2024-05-20,2.055,2.055,2.05,2.055,29458.0
2024-05-21,2.075,2.08,2.075,2.08,37600.0
2024-05-22,2.075,2.075,2.075,2.075,59790.0
2024-05-23,2.09,2.1,2.09,2.09,78405.0
2024-05-24,2.09,2.09,2.08,2.09,67501.0
2024-05-27,2.09,2.09,2.08,2.08,36766.0
2024-05-28,2.065,2.065,2.065,2.065,4000.0
2024-05-29,2.055,2.055,2.04,2.04,82058.0
2024-05-30,2.03,2.03,2.015,2.03,95792.0
2024-05-31,2.025,2.025,2.015,2.015,32228.0
2024-06-03,2.025,2.04,2.025,2.04,35831.0
2024-06-04,2.025,2.025,2.015,2.025,11468.0
2024-06-05,2.025,2.05,2.025,2.05,335621.0
2024-06-06,2.065,2.065,2.05,2.065,275696.0
2024-06-07,2.055,2.055,2.055,2.055,31419.0
2024-06-11,2.055,2.065,2.055,2.055,2372.0
2024-06-12,2.075,2.075,2.065,2.065,12814.0
2024-06-13,2.08,2.08,2.075,2.08,178522.0
2024-06-14,2.185,2.185,2.1,2.1,45163.0
2024-06-17,2.09,2.09,2.09,2.09,22129.0
2024-06-18,2.1,2.1,2.09,2.1,68579.0
2024-06-19,2.08,2.09,2.08,2.09,28535.0
2024-06-20,2.09,2.09,2.075,2.09,72233.0
2024-06-21,2.1,2.105,2.09,2.09,41822.0
2024-06-24,2.105,2.125,2.105,2.105,55199.0
2024-06-25,2.105,2.115,2.105,2.115,257087.0
2024-06-26,2.105,2.105,2.105,2.105,253501.0
2024-06-27,2.08,2.09,2.08,2.09,90390.0
2024-06-28,2.08,2.11,2.08,2.1,35060.0
2024-07-01,2.075,2.085,2.07,2.085,121928.0
2024-07-02,2.05,2.07,2.05,2.06,43392.0
2024-07-03,2.07,2.07,2.07,2.07,29146.0
2024-07-04,2.07,2.07,2.07,2.07,44642.0
2024-07-05,2.06,2.06,2.06,2.06,17157.0
2024-07-08,2.06,2.06,2.05,2.05,142542.0
2024-07-09,2.05,2.05,2.05,2.05,54504.0
2024-07-10,2.05,2.05,2.03,2.05,64484.0
2024-07-11,2.05,2.05,2.05,2.05,81634.0
2024-07-12,2.06,2.07,2.06,2.06,16153.0
2024-07-15,2.085,2.085,2.075,2.085,27530.0
2024-07-16,2.095,2.095,2.085,2.085,69911.0
2024-07-17,2.115,2.115,2.105,2.105,73135.0
2024-07-18,2.095,2.095,2.085,2.095,102646.0
2024-07-19,2.095,2.095,2.095,2.095,13400.0
2024-07-22,2.07,2.085,2.07,2.085,57559.0
2024-07-23,2.105,2.115,2.095,2.105,117427.0
2024-07-24,2.135,2.14,2.135,2.14,203890.0
2024-07-25,2.14,2.14,2.125,2.125,102429.0
2024-07-26,2.125,2.125,2.115,2.115,127090.0
2024-07-29,2.15,2.15,2.135,2.14,77340.0
2024-07-30,2.14,2.14,2.135,2.14,193224.0
2024-07-31,2.17,2.19,2.17,2.19,59114.0
2024-08-01,2.17,2.18,2.16,2.18,154981.0
2024-08-02,2.14,2.14,2.125,2.125,96935.0
2024-08-05,2.075,2.095,2.07,2.07,147489.0
2024-08-06,2.125,2.125,2.07,2.085,129717.0
2024-08-07,2.05,2.07,2.05,2.06,108304.0
2024-08-08,2.06,2.07,2.05,2.05,89424.0
2024-08-09,2.06,2.06,2.05,2.06,133338.0
2024-08-12,2.07,2.075,2.06,2.075,33971.0
2024-08-13,2.07,2.075,2.06,2.075,160881.0
2024-08-14,2.075,2.085,2.07,2.085,150486.0
2024-08-15,2.075,2.105,2.03,2.095,143142.0
2024-08-16,2.125,2.125,2.115,2.125,57563.0
2024-08-19,2.115,2.115,2.095,2.105,261563.0
2024-08-20,2.095,2.105,2.085,2.105,73714.0
2024-08-21,2.105,2.105,2.105,2.105,104723.0
2024-08-22,2.115,2.125,2.115,2.115,337728.0
2024-08-23,2.125,2.125,2.125,2.125,143388.0
2024-08-26,2.115,2.115,2.115,2.115,76058.0
2024-08-27,2.125,2.125,2.085,2.115,114681.0
2024-08-28,2.115,2.115,2.095,2.115,235279.0
2024-08-29,2.115,2.115,2.105,2.115,129951.0
2024-08-30,2.125,2.135,2.125,2.125,173897.0
2024-09-02,2.135,2.135,2.125,2.135,178372.0
2024-09-03,2.135,2.14,2.135,2.135,22858.0
2024-09-04,2.125,2.125,2.115,2.115,122933.0
2024-09-05,2.125,2.125,2.115,2.115,48774.0
2024-09-06,2.095,2.105,2.095,2.095,170405.0
2024-09-09,2.095,2.105,2.095,2.105,169110.0
2024-09-10,2.135,2.135,2.105,2.105,6600.0
2024-09-11,2.14,2.14,2.125,2.135,45623.0
2024-09-12,2.14,2.14,2.135,2.14,104344.0
2024-09-13,2.135,2.15,2.135,2.15,122373.0
2024-09-16,2.16,2.16,2.15,2.15,87985.0
2024-09-17,2.15,2.16,2.15,2.16,64843.0
2024-09-18,2.16,2.16,2.15,2.15,99312.0
2024-09-19,2.15,2.15,2.15,2.15,49162.0
2024-09-20,2.15,2.16,2.15,2.15,246913.0
2024-09-23,2.14,2.15,2.14,2.14,103552.0
2024-09-24,2.14,2.14,2.135,2.135,86793.0
2024-09-25,2.125,2.125,2.125,2.125,159600.0
2024-09-26,2.14,2.14,2.14,2.14,57946.0
2024-09-27,2.15,2.16,2.14,2.15,15536.0
2024-09-30,2.14,2.14,2.125,2.125,326745.0
2024-10-01,2.135,2.14,2.135,2.135,417720.0
2024-10-02,2.125,2.125,2.115,2.125,115029.0
2024-10-03,2.125,2.135,2.125,2.125,50129.0
2024-10-04,2.125,2.135,2.125,2.125,61480.0
2024-10-07,2.14,2.14,2.125,2.135,86724.0
2024-10-08,2.135,2.135,2.135,2.135,111330.0
2024-10-09,2.15,2.15,2.15,2.15,127808.0
2024-10-10,2.16,2.17,2.15,2.17,300448.0
2024-10-11,2.16,2.16,2.14,2.16,75674.0
2024-10-14,2.18,2.18,2.17,2.18,116678.0
2024-10-15,2.19,2.205,2.19,2.205,42019.0
2024-10-16,2.195,2.205,2.19,2.19,105665.0
2024-10-17,2.205,2.205,2.19,2.195,207706.0
2024-10-18,2.205,2.205,2.19,2.205,92058.0
2024-10-21,2.205,2.205,2.19,2.195,102403.0
2024-10-22,2.205,2.205,2.19,2.195,130047.0
2024-10-23,2.18,2.18,2.17,2.18,86365.0
2024-10-24,2.18,2.19,2.17,2.19,169654.0
2024-10-25,2.18,2.19,2.17,2.18,58742.0
2024-10-28,2.195,2.195,2.18,2.18,99124.0
2024-10-29,2.215,2.225,2.215,2.215,48500.0
2024-10-30,2.215,2.225,2.215,2.225,86954.0
2024-10-31,2.215,2.215,2.18,2.19,104016.0
2024-11-01,2.17,2.17,2.17,2.17,1858235.0
2024-11-04,2.17,2.18,2.17,2.17,76593.0
2024-11-05,2.19,2.19,2.17,2.17,8347.0
2024-11-06,2.195,2.245,2.195,2.205,70025.0
2024-11-07,2.245,2.245,2.235,2.235,111090.0
2024-11-08,2.235,2.245,2.235,2.245,306535.0
2024-11-11,2.26,2.26,2.255,2.255,115560.0
2024-11-12,2.255,2.27,2.255,2.27,233828.0
2024-11-13,2.26,2.26,2.255,2.255,116802.0
2024-11-14,2.27,2.28,2.27,2.28,200433.0
2024-11-15,2.27,2.27,2.26,2.27,91532.0
2024-11-18,2.26,2.26,2.235,2.235,129974.0
2024-11-19,2.225,2.235,2.225,2.235,112776.0
2024-11-20,2.205,2.215,2.195,2.205,37636.0
2024-11-21,2.205,2.205,2.195,2.195,201814.0
2024-11-22,2.225,2.235,2.225,2.235,40694.0
2024-11-25,2.215,2.27,2.215,2.27,151118.0
2024-11-26,2.28,2.3,2.28,2.3,37613.0
2024-11-27,2.3,2.3,2.3,2.3,36538.0
2024-11-28,2.3,2.31,2.3,2.31,103131.0
2024-11-29,2.3,2.31,2.29,2.3,156594.0
2024-12-02,2.3,2.31,2.3,2.3,105196.0
2024-12-03,2.32,2.32,2.31,2.31,147422.0
2024-12-04,2.31,2.325,2.31,2.325,52163.0
2024-12-05,2.345,2.345,2.345,2.345,88600.0
2024-12-06,2.335,2.345,2.335,2.345,144634.0
2024-12-09,2.365,2.365,2.345,2.365,93819.0
2024-12-10,2.355,2.355,2.345,2.355,76391.0
2024-12-11,2.355,2.355,2.335,2.355,74524.0
2024-12-12,2.365,2.365,2.345,2.345,82522.0
2024-12-13,2.345,2.345,2.345,2.345,32768.0
2024-12-16,2.335,2.335,2.32,2.32,68936.0
2024-12-17,2.335,2.345,2.325,2.335,58845.0
2024-12-18,2.335,2.365,2.335,2.365,100027.0
2024-12-19,2.345,2.345,2.32,2.325,246631.0
2024-12-20,2.325,2.325,2.31,2.325,62655.0
2024-12-23,2.3,2.325,2.3,2.325,24979.0
2024-12-24,2.355,2.355,2.315,2.32,6283.0
2024-12-27,2.335,2.345,2.325,2.325,15219.0
2024-12-30,2.325,2.325,2.325,2.325,40.0
2024-12-31,2.3,2.3,2.3,2.3,13951.0
2025-01-02,2.3,2.31,2.3,2.31,9613.0
2025-01-03,2.29,2.29,2.285,2.29,40095.0
2025-01-06,2.29,2.29,2.28,2.285,21798.0
2025-01-07,2.3,2.3,2.28,2.3,75950.0
2025-01-08,2.335,2.335,2.295,2.295,6598.0
2025-01-09,2.3,2.3,2.28,2.295,15571.0
2025-01-10,2.31,2.31,2.3,2.305,21855.0
2025-01-13,2.29,2.4,2.27,2.27,63985.0
2025-01-14,2.27,2.27,2.26,2.26,39829.0
2025-01-15,2.27,2.27,2.27,2.27,1221.0
2025-01-16,2.3,2.31,2.29,2.31,80786.0
2025-01-17,2.335,2.335,2.32,2.335,256196.0
2025-01-20,2.355,2.355,2.345,2.355,99213.0
2025-01-21,2.365,2.365,2.345,2.345,99628.0
2025-01-22,2.375,2.38,2.375,2.38,40300.0
2025-01-23,2.38,2.4,2.38,2.4,227581.0
2025-01-24,2.41,2.41,2.4,2.4,30858.0
2025-01-28,2.4,2.41,2.4,2.4,40155.0
2025-01-29,2.44,2.445,2.43,2.445,112216.0
2025-01-30,2.445,2.445,2.43,2.445,19880.0
2025-01-31,2.445,2.475,2.445,2.465,31232.0
2025-02-03,2.465,2.465,2.42,2.43,69751.0
2025-02-04,2.4,2.44,2.4,2.44,36825.0
2025-02-05,2.43,2.43,2.43,2.43,49404.0
2025-02-06,2.43,2.44,2.43,2.44,23980.0
2025-02-07,2.43,2.43,2.42,2.42,122132.0
2025-02-10,2.39,2.4,2.39,2.4,38736.0
2025-02-11,2.39,2.42,2.39,2.41,57059.0
2025-02-12,2.43,2.43,2.42,2.42,208278.0
2025-02-13,2.43,2.43,2.41,2.43,57783.0
2025-02-14,2.43,2.44,2.42,2.43,56815.0
2025-02-17,2.43,2.43,2.415,2.42,82127.0
2025-02-18,2.415,2.42,2.41,2.42,95961.0
2025-02-19,2.42,2.43,2.42,2.43,147522.0
2025-02-20,2.4,2.42,2.4,2.42,116149.0
2025-02-21,2.39,2.39,2.38,2.38,49621.0
2025-02-24,2.365,2.38,2.365,2.375,298355.0
2025-02-25,2.365,2.365,2.345,2.355,67740.0
2025-02-26,2.355,2.375,2.355,2.365,155889.0
2025-02-27,2.365,2.375,2.36,2.375,97094.0
2025-02-28,2.355,2.375,2.355,2.375,131740.0
2025-03-03,2.39,2.4,2.38,2.4,82901.0
2025-03-04,2.41,2.41,2.39,2.4,172364.0
2025-03-05,2.38,2.39,2.375,2.38,279674.0
2025-03-06,2.365,2.365,2.355,2.365,199773.0
2025-03-07,2.335,2.345,2.325,2.335,142735.0
2025-03-10,2.335,2.345,2.335,2.335,76490.0
2025-03-11,2.31,2.335,2.3,2.335,225280.0
2025-03-12,2.29,2.3,2.29,2.295,129696.0
2025-03-13,2.28,2.28,2.26,2.26,140721.0
2025-03-14,2.27,2.28,2.27,2.28,178930.0
2025-03-17,2.27,2.28,2.27,2.28,148684.0
2025-03-18,2.28,2.28,2.26,2.28,136826.0
2025-03-19,2.26,2.27,2.26,2.27,70200.0
2025-03-20,2.29,2.3,2.29,2.3,61622.0
2025-03-21,2.28,2.29,2.28,2.28,69572.0
2025-03-24,2.28,2.3,2.28,2.29,129687.0
2025-03-25,2.29,2.29,2.29,2.29,0.0
2025-03-26,2.3,2.31,2.3,2.31,94055.0
2025-03-27,2.29,2.29,2.28,2.29,118911.0
2025-03-28,2.3,2.31,2.3,2.3,72917.0
2025-03-31,2.28,2.28,2.26,2.27,36919.0
2025-04-01,2.29,2.29,2.28,2.29,140315.0
2025-04-02,2.3,2.31,2.29,2.3,74188.0
2025-04-03,2.255,2.27,2.245,2.26,191524.0
2025-04-04,2.235,2.255,2.235,2.25,28599.0
2025-04-07,2.225,2.235,2.18,2.195,173896.0
2025-04-08,2.215,2.235,2.195,2.205,283373.0
2025-04-09,2.19,2.205,2.19,2.195,81661.0
2025-04-10,2.32,2.32,2.3,2.3,17195.0
2025-04-11,2.245,2.255,2.235,2.255,27313.0
2025-04-14,2.255,2.27,2.255,2.27,72001.0
2025-04-15,2.255,2.26,2.245,2.255,185041.0
2025-04-16,2.245,2.26,2.245,2.26,221790.0
2025-04-17,2.26,2.27,2.235,2.235,117582.0
2025-04-22,2.235,2.235,2.19,2.19,57735.0
2025-04-23,2.29,2.29,2.27,2.28,117560.0
2025-04-24,2.29,2.29,2.28,2.28,10557.0
2025-04-28,2.3,2.325,2.3,2.32,5995.0
2025-04-29,2.325,2.325,2.31,2.325,17248.0
2025-04-30,2.355,2.355,2.335,2.345,96848.0
2025-05-01,2.39,2.39,2.39,2.39,21530.0
2025-05-02,2.41,2.41,2.38,2.39,102934.0
2025-05-05,2.39,2.39,2.38,2.38,10270.0
2025-05-06,2.4,2.4,2.38,2.38,34588.0
2025-05-07,2.375,2.375,2.365,2.375,26564.0
2025-05-08,2.39,2.4,2.375,2.4,48435.0
2025-05-09,2.41,2.42,2.4,2.4,44373.0
2025-05-12,2.42,2.43,2.42,2.42,46409.0
2025-05-13,2.475,2.475,2.445,2.455,86187.0
2025-05-14,2.455,2.455,2.445,2.445,107692.0
2025-05-15,2.44,2.445,2.44,2.44,30936.0
2025-05-16,2.475,2.5,2.475,2.485,227291.0
2025-05-19,2.49,2.495,2.475,2.475,106093.0
2025-05-20,2.51,2.51,2.495,2.495,26875.0
2025-05-21,2.53,2.53,2.51,2.51,144492.0
2025-05-22,2.5,2.5,2.495,2.5,75547.0
2025-05-23,2.495,2.495,2.485,2.485,52404.0
2025-05-26,2.445,2.445,2.44,2.44,181055.0
2025-05-27,2.445,2.465,2.445,2.465,17674.0
2025-05-28,2.465,2.485,2.465,2.475,87970.0
2025-05-29,2.485,2.485,2.475,2.475,49671.0
2025-05-30,2.455,2.465,2.445,2.445,16516.0
2025-06-02,2.455,2.465,2.455,2.465,31139.0
2025-06-03,2.455,2.465,2.445,2.465,76403.0
2025-06-04,2.475,2.475,2.455,2.455,38202.0
2025-06-05,2.475,2.475,2.465,2.475,41709.0
2025-06-06,2.475,2.485,2.475,2.475,55449.0
2025-06-10,2.475,2.485,2.465,2.465,111726.0
2025-06-11,2.475,2.475,2.465,2.465,81822.0
2025-06-12,2.485,2.485,2.475,2.475,29387.0
2025-06-13,2.485,2.495,2.475,2.475,178692.0
2025-06-16,2.475,2.475,2.445,2.455,39296.0
2025-06-17,2.465,2.52,2.44,2.455,550556.0
2025-06-18,2.445,2.465,2.445,2.455,61668.0
2025-06-19,2.44,2.445,2.44,2.445,77098.0
2025-06-20,2.445,2.455,2.445,2.445,55157.0
2025-06-23,2.455,2.455,2.44,2.455,108057.0
2025-06-24,2.485,2.485,2.465,2.465,20540.0
2025-06-25,2.475,2.485,2.475,2.485,139416.0
2025-06-26,2.455,2.475,2.455,2.475,161193.0
2025-06-27,2.4,2.475,2.4,2.475,114694.0
2025-06-30,2.485,2.485,2.485,2.485,41637.0
2025-07-01,2.46,2.49,2.46,2.47,652645.0
2025-07-02,2.49,2.5,2.49,2.49,1377012.0
2025-07-03,2.47,2.47,2.47,2.47,2256310.0
2025-07-04,2.49,2.49,2.47,2.47,176766.0
2025-07-07,2.47,2.5,2.46,2.5,65216.0
2025-07-08,2.5,2.51,2.49,2.49,101707.0
2025-07-09,2.49,2.49,2.47,2.48,136926.0
2025-07-10,2.49,2.49,2.47,2.48,611312.0
2025-07-11,2.55,2.55,2.465,2.47,158924.0
2025-07-14,2.5,2.5,2.44,2.44,142500.0
2025-07-15,2.46,2.47,2.45,2.46,71402.0
2025-07-16,2.45,2.46,2.44,2.45,151342.0
2025-07-17,2.47,2.49,2.46,2.49,795986.0
2025-07-18,2.5,2.51,2.5,2.5,308634.0
2025-07-21,2.5,2.5,2.49,2.5,234625.0
2025-07-22,2.49,2.5,2.49,2.5,134441.0
2025-07-23,2.5,2.5,2.49,2.5,160307.0
2025-07-24,2.49,2.49,2.48,2.49,195119.0
2025-07-25,2.49,2.52,2.49,2.5,229158.0
2025-07-28,2.52,2.53,2.51,2.52,392971.0
2025-07-29,2.53,2.53,2.5,2.5,160910.0
2025-07-30,2.5,2.5,2.49,2.49,222741.0
2025-07-31,2.54,2.54,2.53,2.53,277836.0
2025-08-01,2.54,2.54,2.52,2.53,203987.0
2025-08-04,2.48,2.48,2.47,2.47,206869.0
2025-08-05,2.51,2.52,2.51,2.51,187519.0
2025-08-06,2.51,2.51,2.46,2.48,75869.0
2025-08-07,2.47,2.47,2.46,2.46,117871.0
2025-08-08,2.47,2.48,2.47,2.47,400109.0
2025-08-11,2.47,2.47,2.45,2.46,93468.0
2025-08-12,2.45,2.46,2.44,2.45,273354.0
2025-08-13,2.46,2.46,2.455,2.46,21248.0
2025-08-14,2.48,2.6,2.46,2.47,922091.0
2025-08-15,2.48,2.49,2.48,2.49,263196.0
2025-08-18,2.48,2.48,2.47,2.48,177236.0
2025-08-19,2.49,2.49,2.48,2.48,266330.0
2025-08-20,2.51,2.52,2.5,2.51,112624.0
2025-08-21,2.53,2.54,2.52,2.53,190628.0
2025-08-22,2.53,2.53,2.5,2.51,162126.0
2025-08-25,2.52,2.52,2.51,2.51,186460.0
2025-08-26,2.49,2.5,2.49,2.49,214279.0
2025-08-27,2.5,2.5,2.49,2.5,158448.0
2025-08-28,2.5,2.51,2.49,2.51,104010.0
2025-08-29,2.5,2.5,2.49,2.49,128497.0
2025-09-01,2.47,2.49,2.47,2.48,208793.0
2025-09-02,2.48,2.48,2.47,2.48,151518.0
2025-09-03,2.46,2.46,2.45,2.45,88767.0
2025-09-04,2.46,2.47,2.45,2.47,404638.0
2025-09-05,2.48,2.49,2.48,2.49,66488.0
2025-09-08,2.47,2.48,2.46,2.47,517969.0
2025-09-09,2.47,2.47,2.46,2.47,289947.0
2025-09-10,2.47,2.47,2.45,2.46,127421.0
2025-09-11,2.44,2.44,2.425,2.43,77218.0
2025-09-12,2.43,2.43,2.42,2.43,54618.0
2025-09-15,2.5,2.5,2.42,2.43,1164830.0
2025-09-16,2.42,2.43,2.415,2.43,78523.0
2025-09-17,2.4,2.44,2.395,2.4,136921.0
2025-09-18,2.43,2.44,2.42,2.43,163212.0
2025-09-19,2.45,2.45,2.44,2.44,50263.0
2025-09-22,2.44,2.44,2.43,2.43,74175.0
2025-09-23,2.43,2.43,2.42,2.42,34619.0
2025-09-24,2.42,2.42,2.4,2.41,84194.0
2025-09-25,2.41,2.41,2.4,2.41,87237.0
2025-09-26,2.4,2.4,2.39,2.4,62077.0
2025-09-29,2.42,2.42,2.41,2.42,104325.0
2025-09-30,2.38,2.42,2.38,2.41,179887.0
2025-10-01,2.42,2.42,2.41,2.42,58438.0
2025-10-02,2.41,2.42,2.41,2.42,72935.0
2025-10-03,2.42,2.42,2.41,2.41,496664.0
2025-10-06,2.43,2.43,2.43,2.43,52114.0
2025-10-07,2.44,2.44,2.41,2.42,253934.0
2025-10-08,2.44,2.44,2.43,2.44,137353.0
2025-10-09,2.44,2.46,2.44,2.45,75594.0
2025-10-10,2.44,2.44,2.43,2.43,94589.0
2025-10-13,2.43,2.45,2.43,2.43,380462.0
2025-10-14,2.43,2.44,2.42,2.44,216382.0
2025-10-15,2.45,2.45,2.44,2.45,70694.0
2025-10-16,2.44,2.45,2.44,2.44,63196.0
2025-10-17,2.44,2.45,2.44,2.44,118373.0
2025-10-20,2.45,2.45,2.435,2.445,65616.0
2025-10-21,2.47,2.47,2.45,2.47,172165.0
2025-10-22,2.48,2.48,2.47,2.48,161355.0
2025-10-23,2.49,2.49,2.48,2.48,361029.0
2025-10-24,2.49,2.49,2.48,2.48,83981.0
2025-10-27,2.49,2.5,2.48,2.48,72380.0
2025-10-28,2.5,2.5,2.48,2.48,819888.0
2025-10-29,2.49,2.49,2.46,2.46,127709.0
2025-10-30,2.44,2.44,2.42,2.43,322109.0
2025-10-31,2.43,2.45,2.43,2.44,213123.0
2025-11-03,2.62,2.62,2.43,2.44,260523.0
2025-11-04,2.45,2.45,2.43,2.44,173440.0
2025-11-05,2.43,2.44,2.43,2.44,39469.0
2025-11-06,2.45,2.46,2.44,2.45,111565.0
2025-11-07,2.43,2.43,2.42,2.43,172186.0
2025-11-10,2.42,2.43,2.41,2.42,77926.0
2025-11-11,2.42,2.42,2.41,2.42,168293.0
2025-11-12,2.49,2.49,2.42,2.44,233566.0
2025-11-13,2.42,2.42,2.4,2.41,166536.0
2025-11-14,2.39,2.39,2.38,2.39,117005.0
2025-11-17,2.37,2.39,2.37,2.39,144704.0
2025-11-18,2.36,2.37,2.35,2.36,99741.0
2025-11-19,2.35,2.35,2.34,2.35,105958.0
2025-11-20,2.37,2.37,2.34,2.37,140171.0
2025-11-21,2.36,2.36,2.34,2.36,172627.0
2025-11-24,2.4,2.42,2.4,2.41,138451.0
2025-11-25,2.41,2.41,2.41,2.41,109777.0
2025-11-26,2.42,2.44,2.42,2.43,152450.0