Date,Open,High,Low,Close,Volume
2023-06-05,1.445,1.445,1.445,1.445,27644.0
2023-06-06,1.435,1.435,1.435,1.435,152000.0
2023-06-07,1.44,1.44,1.44,1.44,54676.0
2023-06-08,1.44,1.44,1.435,1.435,100036.0
2023-06-09,1.44,1.44,1.44,1.44,51271.0
2023-06-13,1.47,1.47,1.47,1.47,53450.0
2023-06-14,1.465,1.465,1.465,1.465,8000.0
2023-06-15,1.465,1.465,1.465,1.465,0.0
2023-06-16,1.475,1.475,1.475,1.475,132163.0
2023-06-19,1.475,1.475,1.475,1.475,16800.0
2023-06-20,1.465,1.465,1.465,1.465,41572.0
2023-06-21,1.46,1.46,1.46,1.46,13600.0
2023-06-22,1.46,1.46,1.455,1.455,74192.0
2023-06-23,1.455,1.455,1.45,1.45,45777.0
2023-06-26,1.45,1.45,1.45,1.45,0.0
2023-06-27,1.45,1.45,1.45,1.45,0.0
2023-06-28,1.46,1.465,1.46,1.46,72000.0
2023-06-29,1.465,1.465,1.465,1.465,3000.0
2023-06-30,1.475,1.48,1.475,1.48,34777.0
2023-07-03,1.48,1.48,1.48,1.48,729.0
2023-07-04,1.485,1.485,1.485,1.485,33650.0
2023-07-05,1.48,1.48,1.48,1.48,307396.0
2023-07-06,1.475,1.475,1.465,1.465,82386.0
2023-07-07,1.46,1.46,1.46,1.46,34194.0
2023-07-10,1.45,1.45,1.45,1.45,12500.0
2023-07-11,1.465,1.465,1.465,1.465,76767.0
2023-07-12,1.47,1.47,1.47,1.47,85009.0
2023-07-13,1.47,1.47,1.47,1.47,0.0
2023-07-14,1.485,1.49,1.485,1.49,1011983.0
2023-07-17,1.495,1.5,1.495,1.5,355454.0
2023-07-18,1.5,1.5,1.5,1.5,241470.0
2023-07-19,1.505,1.505,1.505,1.505,271096.0
2023-07-20,1.505,1.505,1.505,1.505,0.0
2023-07-21,1.495,1.495,1.495,1.495,21654.0
2023-07-24,1.5,1.5,1.5,1.5,161779.0
2023-07-25,1.5,1.5,1.5,1.5,97163.0
2023-07-26,1.505,1.505,1.505,1.505,181226.0
2023-07-27,1.5,1.505,1.5,1.505,46542.0
2023-07-28,1.505,1.505,1.505,1.505,41769.0
2023-07-31,1.5,1.5,1.495,1.495,173701.0
2023-08-01,1.5,1.5,1.495,1.495,61913.0
2023-08-02,1.495,1.495,1.495,1.495,26750.0
2023-08-03,1.49,1.49,1.485,1.485,83938.0
2023-08-04,1.485,1.49,1.485,1.49,154468.0
2023-08-07,1.47,1.475,1.47,1.475,123667.0
2023-08-08,1.485,1.485,1.485,1.485,40716.0
2023-08-09,1.48,1.48,1.48,1.48,159591.0
2023-08-10,1.48,1.48,1.48,1.48,71366.0
2023-08-11,1.485,1.485,1.48,1.48,79023.0
2023-08-14,1.475,1.475,1.47,1.47,81583.0
2023-08-15,1.47,1.47,1.47,1.47,0.0
2023-08-16,1.465,1.465,1.465,1.465,135000.0
2023-08-17,1.455,1.455,1.455,1.455,50576.0
2023-08-18,1.44,1.44,1.44,1.44,38865.0
2023-08-21,1.44,1.44,1.435,1.435,87867.0
2023-08-22,1.44,1.44,1.435,1.44,198273.0
2023-08-23,1.445,1.445,1.445,1.445,179622.0
2023-08-24,1.51,1.51,1.51,1.51,12132.0
2023-08-25,1.44,1.44,1.44,1.44,32606.0
2023-08-28,1.455,1.46,1.455,1.46,78116.0
2023-08-29,1.465,1.465,1.465,1.465,6735.0
2023-08-30,1.475,1.485,1.475,1.48,228912.0
2023-08-31,1.485,1.485,1.485,1.485,102899.0
2023-09-01,1.48,1.485,1.48,1.48,83028.0
2023-09-04,1.485,1.485,1.48,1.485,347216.0
2023-09-05,1.48,1.48,1.48,1.48,79000.0
2023-09-06,1.475,1.475,1.47,1.47,59561.0
2023-09-07,1.47,1.47,1.47,1.47,122400.0
2023-09-08,1.47,1.47,1.47,1.47,102330.0
2023-09-11,1.45,1.475,1.45,1.475,13587.0
2023-09-12,1.47,1.47,1.47,1.47,183153.0
2023-09-13,1.46,1.46,1.46,1.46,169707.0
2023-09-14,1.46,1.46,1.46,1.46,27375.0
2023-09-15,1.475,1.48,1.475,1.48,65699.0
2023-09-18,1.465,1.465,1.465,1.465,75349.0
2023-09-19,1.465,1.465,1.46,1.46,17600.0
2023-09-20,1.46,1.46,1.46,1.46,96743.0
2023-09-21,1.45,1.45,1.45,1.45,15298.0
2023-09-22,1.43,1.43,1.43,1.43,12675.0
2023-09-25,1.43,1.43,1.43,1.43,37367.0
2023-09-26,1.425,1.43,1.425,1.43,6993.0
2023-09-27,1.4,1.405,1.4,1.4,65908.0
2023-09-28,1.41,1.41,1.41,1.41,781.0
2023-09-29,1.41,1.41,1.41,1.41,173077.0
2023-10-02,1.42,1.42,1.41,1.41,7042.0
2023-10-03,1.41,1.415,1.41,1.415,88835.0
2023-10-04,1.4,1.4,1.4,1.4,597455.0
2023-10-05,1.425,1.425,1.42,1.425,224466.0
2023-10-06,1.425,1.425,1.425,1.425,115568.0
2023-10-09,1.43,1.43,1.425,1.425,6993.0
2023-10-10,1.44,1.44,1.44,1.44,11500.0
2023-10-11,1.445,1.45,1.445,1.445,102868.0
2023-10-12,1.46,1.46,1.46,1.46,44676.0
2023-10-13,1.45,1.45,1.45,1.45,20660.0
2023-10-16,1.435,1.435,1.435,1.435,86200.0
2023-10-17,1.445,1.445,1.445,1.445,49008.0
2023-10-18,1.45,1.45,1.445,1.45,187818.0
2023-10-19,1.425,1.43,1.42,1.42,67934.0
2023-10-20,1.41,1.41,1.41,1.41,65374.0
2023-10-23,1.395,1.395,1.395,1.395,10125.0
2023-10-24,1.4,1.405,1.4,1.4,301540.0
2023-10-25,1.385,1.395,1.385,1.39,375950.0
2023-10-26,1.385,1.385,1.385,1.385,155381.0
2023-10-27,1.39,1.395,1.39,1.395,93600.0
2023-10-30,1.395,1.395,1.395,1.395,0.0
2023-10-31,1.39,1.395,1.39,1.395,75200.0
2023-11-01,1.405,1.405,1.405,1.405,49777.0
2023-11-02,1.415,1.42,1.415,1.415,100941.0
2023-11-03,1.44,1.445,1.44,1.445,145561.0
2023-11-06,1.455,1.455,1.455,1.455,35125.0
2023-11-07,1.455,1.455,1.455,1.455,102800.0
2023-11-08,1.455,1.455,1.455,1.455,0.0
2023-11-09,1.47,1.47,1.47,1.47,27180.0
2023-11-10,1.47,1.47,1.47,1.47,27166.0
2023-11-13,1.48,1.48,1.48,1.48,50297.0
2023-11-14,1.48,1.48,1.48,1.48,59572.0
2023-11-15,1.51,1.51,1.51,1.51,40050.0
2023-11-16,1.52,1.52,1.515,1.52,131098.0
2023-11-17,1.525,1.525,1.525,1.525,23093.0
2023-11-20,1.525,1.525,1.525,1.525,61829.0
2023-11-21,1.54,1.54,1.54,1.54,52775.0
2023-11-22,1.535,1.535,1.535,1.535,237143.0
2023-11-23,1.54,1.54,1.54,1.54,22400.0
2023-11-24,1.545,1.545,1.545,1.545,182958.0
2023-11-27,1.54,1.54,1.54,1.54,4090.0
2023-11-28,1.545,1.545,1.535,1.54,175014.0
2023-11-29,1.54,1.54,1.54,1.54,178872.0
2023-11-30,1.535,1.535,1.535,1.535,107702.0
2023-12-01,1.535,1.54,1.535,1.54,50469.0
2023-12-04,1.55,1.55,1.55,1.55,296601.0
2023-12-05,1.54,1.545,1.54,1.545,163305.0
2023-12-06,1.55,1.555,1.55,1.555,135499.0
2023-12-07,1.555,1.555,1.555,1.555,99866.0
2023-12-08,1.555,1.555,1.555,1.555,19260.0
2023-12-11,1.57,1.57,1.565,1.565,173901.0
2023-12-12,1.585,1.585,1.585,1.585,191981.0
2023-12-13,1.595,1.595,1.585,1.585,46729.0
2023-12-14,1.605,1.61,1.605,1.61,343781.0
2023-12-15,1.6,1.605,1.6,1.605,104072.0
2023-12-18,1.61,1.61,1.605,1.605,120452.0
2023-12-19,1.605,1.61,1.605,1.61,213603.0
2023-12-20,1.615,1.615,1.615,1.615,90785.0
2023-12-21,1.605,1.61,1.605,1.61,144592.0
2023-12-22,1.62,1.62,1.61,1.61,204448.0
2023-12-27,1.635,1.635,1.61,1.61,30581.0
2023-12-28,1.635,1.635,1.61,1.61,6116.0
2023-12-29,1.61,1.61,1.61,1.61,0.0
2024-01-02,1.625,1.63,1.625,1.63,65719.0
2024-01-03,1.595,1.63,1.595,1.63,13500.0
2024-01-04,1.57,1.57,1.57,1.57,76215.0
2024-01-05,1.57,1.57,1.57,1.57,7.0
2024-01-08,1.615,1.615,1.615,1.615,42.0
2024-01-09,1.585,1.585,1.585,1.585,42460.0
2024-01-10,1.585,1.585,1.585,1.585,0.0
2024-01-11,1.6,1.6,1.6,1.6,18723.0
2024-01-12,1.595,1.6,1.595,1.6,14.0
2024-01-15,1.61,1.61,1.61,1.61,16125.0
2024-01-16,1.61,1.61,1.61,1.61,0.0
2024-01-17,1.605,1.605,1.6,1.6,129740.0
2024-01-18,1.595,1.595,1.595,1.595,31000.0
2024-01-19,1.62,1.62,1.62,1.62,83507.0
2024-01-22,1.635,1.635,1.635,1.635,101075.0
2024-01-23,1.635,1.635,1.635,1.635,15250.0
2024-01-24,1.635,1.64,1.635,1.635,72212.0
2024-01-25,1.64,1.64,1.635,1.64,110934.0
2024-01-29,1.645,1.645,1.645,1.645,9100.0
2024-01-30,1.655,1.655,1.655,1.655,106934.0
2024-01-31,1.66,1.66,1.66,1.66,85949.0
2024-02-01,1.645,1.65,1.645,1.65,24072.0
2024-02-02,1.67,1.67,1.67,1.67,96115.0
2024-02-05,1.67,1.67,1.665,1.665,43309.0
2024-02-06,1.665,1.665,1.66,1.665,126190.0
2024-02-07,1.67,1.67,1.665,1.665,50929.0
2024-02-08,1.68,1.68,1.675,1.675,301569.0
2024-02-09,1.695,1.695,1.695,1.695,159450.0
2024-02-12,1.7,1.7,1.695,1.695,44917.0
2024-02-13,1.69,1.69,1.685,1.69,337528.0
2024-02-14,1.665,1.665,1.665,1.665,42000.0
2024-02-15,1.685,1.685,1.675,1.685,233694.0
2024-02-16,1.695,1.695,1.69,1.695,298603.0
2024-02-19,1.7,1.7,1.695,1.695,9433.0
2024-02-20,1.7,1.7,1.695,1.695,161116.0
2024-02-21,1.695,1.695,1.695,1.695,133584.0
2024-02-22,1.7,1.71,1.7,1.71,35026.0
2024-02-23,1.73,1.73,1.725,1.725,77224.0
2024-02-26,1.735,1.735,1.735,1.735,17266.0
2024-02-27,1.74,1.74,1.74,1.74,135470.0
2024-02-28,1.735,1.735,1.735,1.735,103124.0
2024-02-29,1.73,1.735,1.73,1.735,499284.0
2024-03-01,1.73,1.735,1.73,1.735,76313.0
2024-03-04,1.74,1.74,1.735,1.74,272249.0
2024-03-05,1.745,1.745,1.74,1.74,27365.0
2024-03-06,1.73,1.73,1.73,1.73,696250.0
2024-03-07,1.74,1.74,1.735,1.74,93003.0
2024-03-08,1.745,1.755,1.745,1.75,700528.0
2024-03-11,1.74,1.74,1.735,1.735,92936.0
2024-03-12,1.735,1.735,1.735,1.735,160463.0
2024-03-13,1.755,1.755,1.745,1.745,48506.0
2024-03-14,1.75,1.755,1.75,1.755,92013.0
2024-03-15,1.75,1.755,1.75,1.75,479552.0
2024-03-18,1.74,1.745,1.735,1.745,81502.0
2024-03-19,1.735,1.735,1.73,1.735,142581.0
2024-03-20,1.74,1.74,1.74,1.74,278145.0
2024-03-21,1.765,1.77,1.765,1.77,112675.0
2024-03-22,1.775,1.775,1.77,1.77,219488.0
2024-03-25,1.765,1.765,1.765,1.765,129297.0
2024-03-26,1.815,1.815,1.76,1.76,17557.0
2024-03-27,1.755,1.755,1.75,1.755,242610.0
2024-03-28,1.77,1.77,1.76,1.76,46419.0
2024-04-02,1.755,1.765,1.755,1.765,59719.0
2024-04-03,1.745,1.745,1.745,1.745,7538.0
2024-04-04,1.745,1.745,1.745,1.745,177993.0
2024-04-05,1.72,1.73,1.72,1.73,115964.0
2024-04-08,1.735,1.735,1.73,1.73,83481.0
2024-04-09,1.73,1.73,1.73,1.73,211246.0
2024-04-10,1.735,1.735,1.73,1.735,66940.0
2024-04-11,1.715,1.715,1.715,1.715,69261.0
2024-04-12,1.715,1.715,1.71,1.715,164363.0
2024-04-15,1.7,1.7,1.695,1.695,268172.0
2024-04-16,1.69,1.69,1.685,1.69,39022.0
2024-04-17,1.675,1.685,1.675,1.675,98330.0
2024-04-18,1.68,1.68,1.68,1.68,119667.0
2024-04-19,1.665,1.665,1.655,1.655,21417.0
2024-04-22,1.675,1.675,1.67,1.675,358752.0
2024-04-23,1.68,1.68,1.675,1.675,371902.0
2024-04-24,1.69,1.695,1.69,1.695,44238.0
2024-04-26,1.69,1.69,1.69,1.69,23649.0
2024-04-29,1.705,1.71,1.705,1.71,109153.0
2024-04-30,1.7,1.7,1.7,1.7,126152.0
2024-05-01,1.68,1.68,1.68,1.68,104750.0
2024-05-02,1.67,1.67,1.67,1.67,64879.0
2024-05-03,1.68,1.68,1.675,1.675,308993.0
2024-05-06,1.69,1.695,1.69,1.695,28.0
2024-05-07,1.71,1.71,1.705,1.71,109789.0
2024-05-08,1.715,1.72,1.715,1.715,269630.0
2024-05-09,1.72,1.72,1.72,1.72,87209.0
2024-05-10,1.73,1.73,1.73,1.73,47947.0
2024-05-13,1.735,1.735,1.735,1.735,25869.0
2024-05-14,1.725,1.725,1.725,1.725,123427.0
2024-05-15,1.735,1.735,1.735,1.735,23156.0
2024-05-16,1.75,1.755,1.75,1.755,261954.0
2024-05-17,1.75,1.75,1.75,1.75,79595.0
2024-05-20,1.75,1.75,1.75,1.75,404737.0
2024-05-21,1.755,1.755,1.755,1.755,31377.0
2024-05-22,1.755,1.755,1.755,1.755,99032.0
2024-05-23,1.765,1.77,1.76,1.77,149874.0
2024-05-24,1.76,1.76,1.75,1.75,46250.0
2024-05-27,1.745,1.75,1.745,1.75,121604.0
2024-05-28,1.75,1.75,1.745,1.75,92318.0
2024-05-29,1.725,1.725,1.72,1.725,94423.0
2024-05-30,1.7,1.725,1.7,1.725,70000.0
2024-05-31,1.7,1.705,1.7,1.705,67937.0
2024-06-03,1.715,1.72,1.715,1.72,249861.0
2024-06-04,1.705,1.705,1.705,1.705,139193.0
2024-06-05,1.72,1.72,1.72,1.72,165253.0
2024-06-06,1.735,1.735,1.73,1.735,143139.0
2024-06-07,1.735,1.735,1.735,1.735,28744.0
2024-06-11,1.725,1.725,1.72,1.725,240057.0
2024-06-12,1.735,1.735,1.735,1.735,89485.0
2024-06-13,1.75,1.75,1.745,1.75,131604.0
2024-06-14,1.843,1.845,1.775,1.775,276717.0
2024-06-17,1.755,1.755,1.75,1.755,103713.0
2024-06-18,1.765,1.765,1.76,1.76,227304.0
2024-06-19,1.76,1.77,1.76,1.77,142934.0
2024-06-20,1.755,1.77,1.755,1.755,61917.0
2024-06-21,1.78,1.785,1.78,1.78,119226.0
2024-06-24,1.79,1.79,1.775,1.78,149183.0
2024-06-25,1.785,1.79,1.775,1.79,80624.0
2024-06-26,1.78,1.785,1.77,1.785,265242.0
2024-06-27,1.765,1.77,1.765,1.77,151622.0
2024-06-28,1.78,1.78,1.78,1.78,30904.0
2024-07-01,1.775,1.775,1.76,1.765,337091.0
2024-07-02,1.76,1.76,1.74,1.745,262229.0
2024-07-03,1.75,1.755,1.75,1.755,78024.0
2024-07-04,1.76,1.76,1.76,1.76,220566.0
2024-07-05,1.76,1.76,1.755,1.76,95098.0
2024-07-08,1.755,1.755,1.755,1.755,113054.0
2024-07-09,1.755,1.76,1.755,1.76,127027.0
2024-07-10,1.76,1.76,1.74,1.75,350044.0
2024-07-11,1.755,1.755,1.755,1.755,67012.0
2024-07-12,1.765,1.765,1.755,1.755,250492.0
2024-07-15,1.78,1.785,1.775,1.785,159147.0
2024-07-16,1.785,1.79,1.785,1.785,266553.0
2024-07-17,1.79,1.795,1.788,1.79,271155.0
2024-07-18,1.775,1.775,1.775,1.775,112902.0
2024-07-19,1.77,1.77,1.76,1.77,436030.0
2024-07-22,1.76,1.76,1.755,1.76,283017.0
2024-07-23,1.775,1.775,1.765,1.77,299948.0
2024-07-24,1.785,1.785,1.78,1.78,351507.0
2024-07-25,1.76,1.765,1.755,1.76,225138.0
2024-07-26,1.76,1.765,1.755,1.76,142417.0
2024-07-29,1.785,1.785,1.78,1.78,378591.0
2024-07-30,1.775,1.78,1.77,1.78,257665.0
2024-07-31,1.785,1.795,1.782,1.795,364276.0
2024-08-01,1.79,1.795,1.79,1.795,387886.0
2024-08-02,1.795,1.795,1.75,1.75,291433.0
2024-08-05,1.715,1.73,1.7,1.7,174862.0
2024-08-06,1.715,1.725,1.715,1.715,415272.0
2024-08-07,1.695,1.72,1.685,1.715,115342.0
2024-08-08,1.7,1.715,1.7,1.705,432786.0
2024-08-09,1.72,1.72,1.72,1.72,230143.0
2024-08-12,1.725,1.725,1.725,1.725,127184.0
2024-08-13,1.725,1.725,1.72,1.725,288053.0
2024-08-14,1.74,1.74,1.74,1.74,280981.0
2024-08-15,1.75,1.75,1.75,1.75,121042.0
2024-08-16,1.77,1.77,1.765,1.77,308551.0
2024-08-19,1.77,1.775,1.76,1.77,265921.0
2024-08-20,1.77,1.77,1.7,1.77,483531.0
2024-08-21,1.775,1.78,1.77,1.775,128684.0
2024-08-22,1.785,1.785,1.78,1.785,145015.0
2024-08-23,1.785,1.785,1.775,1.785,145259.0
2024-08-26,1.785,1.79,1.78,1.79,256247.0
2024-08-27,1.785,1.79,1.785,1.79,337555.0
2024-08-28,1.785,1.785,1.78,1.785,379167.0
2024-08-29,1.785,1.79,1.78,1.785,271341.0
2024-08-30,1.795,1.805,1.795,1.8,179083.0
2024-09-02,1.8,1.81,1.8,1.805,731351.0
2024-09-03,1.8,1.805,1.8,1.8,74828.0
2024-09-04,1.78,1.785,1.775,1.775,236403.0
2024-09-05,1.775,1.775,1.77,1.77,146200.0
2024-09-06,1.765,1.765,1.76,1.76,150000.0
2024-09-09,1.755,1.755,1.755,1.755,63905.0
2024-09-10,1.76,1.78,1.76,1.775,53050.0
2024-09-11,1.78,1.78,1.78,1.78,16666.0
2024-09-12,1.79,1.795,1.79,1.795,53329.0
2024-09-13,1.8,1.8,1.8,1.8,117093.0
2024-09-16,1.805,1.805,1.8,1.805,189456.0
2024-09-17,1.815,1.815,1.815,1.815,194332.0
2024-09-18,1.81,1.815,1.81,1.815,45449.0
2024-09-19,1.81,1.82,1.8,1.81,198628.0
2024-09-20,1.82,1.82,1.815,1.82,178196.0
2024-09-23,1.81,1.815,1.81,1.81,184031.0
2024-09-24,1.81,1.81,1.81,1.81,78648.0
2024-09-25,1.805,1.805,1.795,1.805,266603.0
2024-09-26,1.81,1.815,1.805,1.815,278865.0
2024-09-27,1.83,1.83,1.825,1.83,74727.0
2024-09-30,1.83,1.83,1.825,1.83,250256.0
2024-10-01,1.83,1.83,1.82,1.825,153563.0
2024-10-02,1.805,1.815,1.805,1.815,34929.0
2024-10-03,1.82,1.82,1.815,1.815,440127.0
2024-10-04,1.805,1.82,1.805,1.815,34816.0
2024-10-07,1.815,1.82,1.805,1.815,52252.0
2024-10-08,1.8,1.81,1.8,1.8,389035.0
2024-10-09,1.805,1.81,1.805,1.81,186747.0
2024-10-10,1.825,1.825,1.82,1.825,190160.0
2024-10-11,1.82,1.82,1.82,1.82,63760.0
2024-10-14,1.835,1.835,1.83,1.835,154047.0
2024-10-15,1.85,1.85,1.845,1.85,101482.0
2024-10-16,1.845,1.845,1.835,1.84,205253.0
2024-10-17,1.845,1.85,1.845,1.845,136284.0
2024-10-18,1.85,1.85,1.85,1.85,84563.0
2024-10-21,1.855,1.855,1.85,1.85,346579.0
2024-10-22,1.84,1.845,1.835,1.84,448789.0
2024-10-23,1.825,1.825,1.815,1.815,79430.0
2024-10-24,1.82,1.82,1.82,1.82,101661.0
2024-10-25,1.815,1.82,1.815,1.815,225857.0
2024-10-28,1.815,1.82,1.81,1.82,245164.0
2024-10-29,1.83,1.835,1.825,1.83,340092.0
2024-10-30,1.82,1.83,1.82,1.825,207780.0
2024-10-31,1.81,1.81,1.8,1.805,74452.0
2024-11-01,1.795,1.795,1.79,1.795,67168.0
2024-11-04,1.795,1.8,1.795,1.8,100098.0
2024-11-05,1.8,1.805,1.8,1.805,15772.0
2024-11-06,1.805,1.85,1.805,1.845,77322.0
2024-11-07,1.86,1.86,1.855,1.855,226586.0
2024-11-08,1.87,1.875,1.87,1.87,164205.0
2024-11-11,1.87,1.87,1.865,1.865,85249.0
2024-11-12,1.88,1.88,1.87,1.875,191672.0
2024-11-13,1.87,1.87,1.865,1.865,158164.0
2024-11-14,1.875,1.875,1.87,1.875,296050.0
2024-11-15,1.865,1.865,1.86,1.865,210388.0
2024-11-18,1.92,1.92,1.835,1.84,189155.0
2024-11-19,1.84,1.85,1.84,1.85,454651.0
2024-11-20,1.83,1.835,1.825,1.825,289350.0
2024-11-21,1.82,1.82,1.815,1.82,147326.0
2024-11-22,1.845,1.85,1.845,1.85,365306.0
2024-11-25,1.885,1.89,1.88,1.885,87303.0
2024-11-26,1.9,1.905,1.885,1.905,121451.0
2024-11-27,1.9,1.9,1.89,1.89,106230.0
2024-11-28,1.9,1.905,1.89,1.905,95349.0
2024-11-29,1.9,1.91,1.785,1.9,185550.0
2024-12-02,1.895,1.895,1.885,1.885,68213.0
2024-12-03,1.905,1.905,1.9,1.9,147832.0
2024-12-04,1.9,1.9,1.9,1.9,136082.0
2024-12-05,1.91,1.915,1.91,1.915,118007.0
2024-12-06,1.91,1.91,1.91,1.91,121762.0
2024-12-09,1.915,1.915,1.91,1.91,27105.0
2024-12-10,1.905,1.91,1.905,1.91,182780.0
2024-12-11,1.905,1.905,1.895,1.9,354249.0
2024-12-12,1.91,1.91,1.905,1.91,109986.0
2024-12-13,1.905,1.905,1.895,1.905,469778.0
2024-12-16,1.895,1.895,1.895,1.895,97122.0
2024-12-17,1.895,1.895,1.895,1.895,135053.0
2024-12-18,1.895,1.895,1.885,1.895,219044.0
2024-12-19,1.895,1.895,1.85,1.85,94714.0
2024-12-20,1.85,1.85,1.845,1.845,122980.0
2024-12-23,1.86,1.86,1.84,1.855,342207.0
2024-12-24,1.85,1.85,1.85,1.85,539.0
2024-12-27,1.855,1.855,1.855,1.855,539.0
2024-12-30,1.85,1.85,1.845,1.845,11949.0
2024-12-31,1.83,1.83,1.83,1.83,81219.0
2025-01-02,1.825,1.83,1.82,1.825,48199.0
2025-01-03,1.825,1.83,1.825,1.83,24100.0
2025-01-06,1.825,1.825,1.82,1.825,42306.0
2025-01-07,1.835,1.835,1.825,1.825,341104.0
2025-01-08,1.83,1.835,1.83,1.83,52174.0
2025-01-09,1.83,1.835,1.82,1.82,160395.0
2025-01-10,1.83,1.835,1.83,1.835,49572.0
2025-01-13,1.815,1.815,1.8,1.8,79713.0
2025-01-14,1.815,1.815,1.805,1.815,154900.0
2025-01-15,1.815,1.815,1.815,1.815,71273.0
2025-01-16,1.84,1.85,1.84,1.84,87704.0
2025-01-17,1.865,1.87,1.865,1.87,106704.0
2025-01-20,1.89,1.89,1.88,1.88,23333.0
2025-01-21,1.885,1.895,1.885,1.895,182692.0
2025-01-22,1.915,1.92,1.915,1.92,83262.0
2025-01-23,1.97,1.97,1.93,1.935,121291.0
2025-01-24,1.945,1.945,1.94,1.945,23365.0
2025-01-28,1.93,1.935,1.925,1.93,191789.0
2025-01-29,1.95,1.955,1.945,1.955,296604.0
2025-01-30,1.94,1.95,1.94,1.945,428295.0
2025-01-31,1.955,1.955,1.955,1.955,92422.0
2025-02-03,1.935,1.935,1.9,1.9,120369.0
2025-02-04,1.945,1.945,1.94,1.94,51359.0
2025-02-05,1.945,1.95,1.935,1.935,241934.0
2025-02-06,1.95,1.955,1.95,1.95,83613.0
2025-02-07,1.95,1.95,1.94,1.95,170279.0
2025-02-10,1.95,1.95,1.925,1.93,20348.0
2025-02-11,1.945,1.945,1.94,1.945,170728.0
2025-02-12,1.96,1.96,1.945,1.955,144755.0
2025-02-13,1.95,1.955,1.945,1.955,118675.0
2025-02-14,1.96,1.96,1.95,1.96,65468.0
2025-02-17,1.955,1.96,1.955,1.96,179940.0
2025-02-18,1.98,1.98,1.95,1.965,203002.0
2025-02-19,1.97,1.97,1.95,1.96,101985.0
2025-02-20,1.945,1.95,1.94,1.945,97011.0
2025-02-21,1.945,1.945,1.94,1.945,178255.0
2025-02-24,1.94,1.94,1.92,1.92,259750.0
2025-02-25,1.9,1.91,1.9,1.91,477786.0
2025-02-26,1.905,1.905,1.9,1.905,305114.0
2025-02-27,1.895,1.9,1.895,1.9,168372.0
2025-02-28,1.885,1.885,1.88,1.88,127186.0
2025-03-03,1.895,1.895,1.885,1.89,118382.0
2025-03-04,1.875,1.885,1.875,1.885,217660.0
2025-03-05,1.885,1.885,1.875,1.885,217172.0
2025-03-06,1.875,1.88,1.875,1.875,130258.0
2025-03-07,1.85,1.86,1.85,1.85,111501.0
2025-03-10,1.85,1.855,1.845,1.855,95054.0
2025-03-11,1.83,1.84,1.82,1.84,832289.0
2025-03-12,1.805,1.81,1.805,1.81,123923.0
2025-03-13,1.8,1.805,1.79,1.8,59615.0
2025-03-14,1.795,1.8,1.795,1.8,178817.0
2025-03-17,1.8,1.805,1.795,1.805,393182.0
2025-03-18,1.81,1.815,1.81,1.815,374658.0
2025-03-19,1.8,1.805,1.8,1.805,54000.0
2025-03-20,1.815,1.82,1.815,1.82,183942.0
2025-03-21,1.805,1.81,1.805,1.805,201865.0
2025-03-24,1.8,1.81,1.8,1.81,47069.0
2025-03-25,1.81,1.82,1.81,1.82,98397.0
2025-03-26,1.82,1.825,1.82,1.82,317123.0
2025-03-27,1.83,1.83,1.802,1.81,221700.0
2025-03-28,1.81,1.815,1.805,1.81,176947.0
2025-03-31,1.785,1.79,1.78,1.785,82016.0
2025-04-01,1.785,1.79,1.78,1.79,87289.0
2025-04-02,1.815,1.815,1.805,1.81,78144.0
2025-04-03,1.77,1.775,1.75,1.77,361982.0
2025-04-04,1.77,1.77,1.76,1.765,151383.0
2025-04-07,1.75,1.75,1.645,1.665,126398.0
2025-04-08,1.665,1.675,1.66,1.67,356782.0
2025-04-09,1.63,1.64,1.62,1.625,166989.0
2025-04-10,1.77,1.785,1.76,1.765,80818.0
2025-04-11,1.73,1.745,1.72,1.73,29436.0
2025-04-14,1.77,1.77,1.76,1.765,74906.0
2025-04-15,1.76,1.76,1.75,1.755,85792.0
2025-04-16,1.765,1.775,1.765,1.77,88111.0
2025-04-17,1.75,1.775,1.745,1.755,128095.0
2025-04-22,1.755,1.755,1.725,1.725,708329.0
2025-04-23,1.795,1.795,1.78,1.79,206724.0
2025-04-24,1.81,1.81,1.795,1.795,260479.0
2025-04-28,1.88,1.88,1.825,1.83,76688.0
2025-04-29,1.835,1.835,1.83,1.83,74485.0
2025-04-30,1.835,1.84,1.835,1.84,56088.0
2025-05-01,1.89,1.89,1.88,1.88,158375.0
2025-05-02,1.88,1.89,1.88,1.89,83059.0
2025-05-05,1.905,1.915,1.905,1.91,249770.0
2025-05-06,1.915,1.915,1.91,1.915,84565.0
2025-05-07,1.905,1.905,1.9,1.9,120896.0
2025-05-08,1.9,1.91,1.895,1.91,78207.0
2025-05-09,1.91,1.915,1.91,1.915,107446.0
2025-05-12,1.92,1.935,1.92,1.93,70166.0
2025-05-13,1.955,1.955,1.95,1.955,402577.0
2025-05-14,1.96,1.965,1.955,1.965,40331.0
2025-05-15,1.95,1.95,1.945,1.95,178994.0
2025-05-16,1.975,1.975,1.97,1.975,180639.0
2025-05-19,1.97,1.975,1.965,1.97,117021.0
2025-05-20,1.995,1.995,1.98,1.98,116323.0
2025-05-21,2.0,2.0,1.99,1.99,19426.0
2025-05-22,1.975,1.98,1.975,1.98,85765.0
2025-05-23,1.965,1.965,1.96,1.96,186171.0
2025-05-26,1.945,1.945,1.94,1.94,49208.0
2025-05-27,1.945,1.95,1.94,1.95,143690.0
2025-05-28,1.955,1.965,1.955,1.965,256158.0
2025-05-29,1.96,1.965,1.958,1.96,97610.0
2025-05-30,1.965,1.965,1.935,1.945,81842.0
2025-06-02,1.945,1.95,1.945,1.95,104875.0
2025-06-03,1.945,1.95,1.94,1.945,282438.0
2025-06-04,1.95,1.95,1.945,1.945,50550.0
2025-06-05,1.96,1.96,1.955,1.955,70319.0
2025-06-06,1.965,1.965,1.96,1.96,12524.0
2025-06-10,1.97,1.97,1.96,1.965,205452.0
2025-06-11,1.97,1.98,1.965,1.965,268573.0
2025-06-12,1.97,1.97,1.96,1.96,136009.0
2025-06-13,1.97,1.97,1.96,1.96,93978.0
2025-06-16,1.945,1.945,1.94,1.945,189265.0
2025-06-17,1.95,1.955,1.95,1.95,197714.0
2025-06-18,1.955,1.955,1.95,1.95,72059.0
2025-06-19,1.95,1.95,1.94,1.94,295947.0
2025-06-20,1.935,1.94,1.935,1.94,99512.0
2025-06-23,1.915,1.92,1.915,1.92,47445.0
2025-06-24,1.955,1.955,1.95,1.95,157358.0
2025-06-25,1.96,1.965,1.96,1.965,99695.0
2025-06-26,1.955,1.955,1.95,1.95,144294.0
2025-06-27,1.955,1.955,1.95,1.955,106860.0
2025-06-30,1.95,1.97,1.95,1.97,174738.0
2025-07-01,1.975,1.975,1.965,1.965,127913.0
2025-07-02,1.97,1.98,1.97,1.98,196810.0
2025-07-03,1.97,1.975,1.965,1.97,110951.0
2025-07-04,1.98,1.985,1.975,1.98,113106.0
2025-07-07,1.98,1.98,1.975,1.98,76555.0
2025-07-08,1.975,1.975,1.97,1.975,57803.0
2025-07-09,1.975,1.98,1.975,1.975,195417.0
2025-07-10,1.98,1.98,1.97,1.975,123132.0
2025-07-11,1.975,1.985,1.975,1.985,103124.0
2025-07-14,2.0,2.0,1.965,1.965,24921.0
2025-07-15,1.96,1.975,1.96,1.975,117256.0
2025-07-16,1.96,1.965,1.96,1.965,315660.0
2025-07-17,1.965,1.975,1.965,1.975,245017.0
2025-07-18,1.995,1.995,1.985,1.985,53719.0
2025-07-21,2.0,2.0,1.99,1.995,176301.0
2025-07-22,1.985,1.985,1.98,1.98,311129.0
2025-07-23,1.99,1.995,1.99,1.995,106469.0
2025-07-24,1.995,2.0,1.995,2.0,311201.0
2025-07-25,2.0,2.01,2.0,2.01,186994.0
2025-07-28,2.02,2.02,2.01,2.02,670130.0
2025-07-29,2.0,2.0,2.0,2.0,60460.0
2025-07-30,2.0,2.0,1.99,1.99,199310.0
2025-07-31,2.02,2.02,2.01,2.02,203763.0
2025-08-01,2.01,2.01,1.995,2.0,287480.0
2025-08-04,1.995,1.995,1.965,1.97,189824.0
2025-08-05,1.995,1.995,1.99,1.99,147188.0
2025-08-06,1.97,1.975,1.97,1.97,193988.0
2025-08-07,1.965,1.975,1.965,1.975,374668.0
2025-08-08,1.97,1.97,1.965,1.97,106029.0
2025-08-11,1.965,1.965,1.96,1.96,182989.0
2025-08-12,1.95,1.95,1.945,1.945,79976.0
2025-08-13,1.96,1.965,1.945,1.945,89349.0
2025-08-14,1.97,1.975,1.97,1.975,80182.0
2025-08-15,1.97,1.975,1.965,1.97,126294.0
2025-08-18,1.97,1.97,1.965,1.97,81043.0
2025-08-19,1.97,1.97,1.965,1.97,83914.0
2025-08-20,1.975,1.975,1.955,1.975,181678.0
2025-08-21,1.985,1.99,1.98,1.985,274193.0
2025-08-22,1.98,1.98,1.97,1.975,154481.0
2025-08-25,1.99,1.995,1.99,1.99,104682.0
2025-08-26,1.975,1.98,1.97,1.975,202462.0
2025-08-27,1.985,1.99,1.985,1.99,125320.0
2025-08-28,1.98,1.985,1.98,1.985,116315.0
2025-08-29,1.99,1.99,1.985,1.985,139359.0
2025-09-01,1.985,1.985,1.98,1.98,46945.0
2025-09-02,1.975,1.98,1.975,1.975,32628.0
2025-09-03,1.96,1.97,1.955,1.96,338800.0
2025-09-04,1.97,1.97,1.965,1.97,19610.0
2025-09-05,1.975,1.98,1.975,1.98,192790.0
2025-09-08,1.965,1.98,1.965,1.975,118925.0
2025-09-09,1.985,1.985,1.98,1.985,28899.0
2025-09-10,1.98,1.985,1.98,1.98,67148.0
2025-09-11,1.96,1.96,1.95,1.96,580599.0
2025-09-12,1.97,1.98,1.97,1.975,87968.0
2025-09-15,1.965,1.965,1.96,1.965,122999.0
2025-09-16,1.98,1.98,1.96,1.96,214603.0
2025-09-17,1.95,1.95,1.94,1.95,121026.0
2025-09-18,1.955,1.955,1.95,1.955,200786.0
2025-09-19,1.965,1.965,1.96,1.965,384666.0
2025-09-22,1.96,1.96,1.955,1.96,80317.0
2025-09-23,1.95,1.955,1.95,1.955,123302.0
2025-09-24,1.935,1.935,1.935,1.935,21684.0
2025-09-25,1.94,1.94,1.93,1.935,262248.0
2025-09-26,1.925,1.925,1.92,1.925,42494.0
2025-09-29,1.94,1.94,1.935,1.935,62387.0
2025-09-30,1.935,1.94,1.935,1.94,95720.0
2025-10-01,1.945,1.955,1.945,1.955,36573.0
2025-10-02,1.945,1.955,1.945,1.945,163059.0
2025-10-03,1.94,1.945,1.94,1.94,166254.0
2025-10-06,1.955,1.955,1.955,1.955,10238.0
2025-10-07,1.955,1.96,1.95,1.96,80014.0
2025-10-08,1.95,1.965,1.95,1.965,81494.0
2025-10-09,1.97,1.975,1.965,1.965,94557.0
2025-10-10,1.965,1.97,1.965,1.97,77627.0
2025-10-13,1.96,1.96,1.94,1.94,80388.0
2025-10-14,1.945,1.945,1.935,1.94,36198.0
2025-10-15,1.955,1.955,1.945,1.945,53499.0
2025-10-16,1.935,1.94,1.93,1.935,127639.0
2025-10-17,1.95,1.95,1.92,1.925,247010.0
2025-10-20,1.945,1.95,1.94,1.95,304020.0
2025-10-21,1.97,1.97,1.96,1.965,58667.0
2025-10-22,1.965,1.975,1.965,1.975,136506.0
2025-10-23,1.97,1.98,1.97,1.98,109625.0
2025-10-24,1.99,1.995,1.99,1.99,113126.0
2025-10-27,2.0,2.01,1.995,2.0,204742.0
2025-10-28,2.0,2.01,2.0,2.01,128426.0
2025-10-29,2.01,2.01,2.01,2.01,6407.0
2025-10-30,2.01,2.01,1.965,1.975,249306.0
2025-10-31,1.97,1.975,1.97,1.975,62611.0
2025-11-03,1.975,1.975,1.97,1.975,98912.0
2025-11-04,1.965,1.975,1.965,1.975,73038.0
2025-11-05,1.955,1.96,1.945,1.955,223438.0
2025-11-06,1.955,1.975,1.955,1.97,175804.0
2025-11-07,1.93,1.94,1.93,1.935,66797.0
2025-11-10,1.94,1.945,1.935,1.935,64490.0
2025-11-11,1.94,1.95,1.94,1.94,124397.0
2025-11-12,1.95,1.96,1.945,1.955,245330.0
2025-11-13,1.94,1.95,1.94,1.95,566154.0
2025-11-14,1.92,1.925,1.915,1.925,107960.0
2025-11-17,1.91,1.92,1.84,1.915,98053.0
2025-11-18,1.89,1.895,1.88,1.885,384018.0
2025-11-19,1.88,1.89,1.88,1.885,150974.0
2025-11-20,1.895,1.9,1.895,1.895,67334.0
2025-11-21,1.895,1.895,1.875,1.875,189796.0
2025-11-24,1.875,1.93,1.875,1.93,44716.0
2025-11-25,1.915,1.92,1.915,1.92,79332.0
2025-11-26,1.94,1.94,1.93,1.935,151242.0