Date,Open,High,Low,Close,Volume
2022-02-15,2.205,2.205,2.205,2.205,200.0
2022-02-16,2.26,2.26,2.26,2.26,15.0
2022-02-17,2.275,2.275,2.275,2.275,1500.0
2022-02-18,2.255,2.255,2.255,2.255,149.0
2022-02-21,2.29,2.29,2.265,2.265,592.0
2022-02-22,2.265,2.265,2.265,2.265,0.0
2022-02-23,2.245,2.245,2.245,2.245,6000.0
2022-02-24,2.225,2.225,2.2,2.2,27600.0
2022-02-25,2.195,2.195,2.195,2.195,1525.0
2022-02-28,2.195,2.195,2.195,2.195,0.0
2022-03-01,2.195,2.195,2.195,2.195,0.0
2022-03-02,2.195,2.195,2.195,2.195,0.0
2022-03-03,2.195,2.195,2.195,2.195,0.0
2022-03-04,2.195,2.195,2.195,2.195,0.0
2022-03-07,2.195,2.195,2.195,2.195,0.0
2022-03-08,2.145,2.145,2.145,2.145,305.0
2022-03-09,2.145,2.145,2.145,2.145,0.0
2022-03-10,2.145,2.145,2.145,2.145,0.0
2022-03-11,2.175,2.175,2.175,2.175,1552.0
2022-03-14,2.175,2.175,2.175,2.175,0.0
2022-03-15,2.175,2.175,2.175,2.175,0.0
2022-03-16,2.22,2.22,2.22,2.22,139.0
2022-03-17,2.245,2.26,2.245,2.26,5969.0
2022-03-18,2.26,2.26,2.26,2.26,0.0
2022-03-21,2.225,2.245,2.225,2.245,309.0
2022-03-22,2.245,2.245,2.245,2.245,0.0
2022-03-23,2.275,2.275,2.275,2.275,900.0
2022-03-24,2.275,2.275,2.275,2.275,29.0
2022-03-25,2.29,2.29,2.255,2.255,5873.0
2022-03-28,2.255,2.26,2.255,2.26,32600.0
2022-03-29,2.26,2.26,2.26,2.26,0.0
2022-03-30,2.26,2.26,2.26,2.26,0.0
2022-03-31,2.28,2.28,2.28,2.28,15.0
2022-04-01,2.28,2.28,2.28,2.28,172.0
2022-04-04,2.28,2.28,2.28,2.28,0.0
2022-04-05,2.255,2.255,2.255,2.255,8930.0
2022-04-06,2.255,2.255,2.255,2.255,0.0
2022-04-07,2.255,2.255,2.255,2.255,0.0
2022-04-08,2.255,2.255,2.255,2.255,0.0
2022-04-11,2.27,2.27,2.27,2.27,615.0
2022-04-12,2.27,2.27,2.27,2.27,160.0
2022-04-13,2.27,2.27,2.27,2.27,0.0
2022-04-14,2.27,2.27,2.27,2.27,0.0
2022-04-19,2.27,2.27,2.27,2.27,0.0
2022-04-20,2.27,2.27,2.27,2.27,0.0
2022-04-21,2.27,2.27,2.27,2.27,0.0
2022-04-22,2.29,2.29,2.29,2.29,2000.0
2022-04-26,2.27,2.27,2.27,2.27,300.0
2022-04-27,2.305,2.305,2.25,2.25,650.0
2022-04-28,2.24,2.24,2.24,2.24,101.0
2022-04-29,2.24,2.24,2.24,2.24,0.0
2022-05-02,2.24,2.24,2.24,2.24,0.0
2022-05-03,2.24,2.24,2.24,2.24,0.0
2022-05-04,2.285,2.285,2.25,2.25,7880.0
2022-05-05,2.35,2.35,2.35,2.35,18300.0
2022-05-06,2.35,2.35,2.35,2.35,0.0
2022-05-11,2.17,2.175,2.17,2.175,1506.0
2022-05-12,2.175,2.175,2.175,2.175,0.0
2022-05-13,2.175,2.175,2.175,2.175,0.0
2022-05-16,2.24,2.24,2.24,2.24,15.0
2022-05-17,2.24,2.24,2.24,2.24,3000.0
2022-05-18,2.225,2.225,2.225,2.225,64.0
2022-05-19,2.225,2.225,2.225,2.225,0.0
2022-05-20,2.225,2.225,2.225,2.225,0.0
2022-05-23,2.225,2.225,2.225,2.225,0.0
2022-05-24,2.19,2.19,2.19,2.19,873.0
2022-05-25,2.19,2.19,2.19,2.19,322.0
2022-05-26,2.19,2.19,2.19,2.19,0.0
2022-05-27,2.19,2.19,2.19,2.19,0.0
2022-05-30,2.21,2.21,2.21,2.21,1610.0
2022-05-31,2.2,2.2,2.2,2.2,6500.0
2022-06-01,2.21,2.21,2.21,2.21,1000.0
2022-06-02,2.21,2.21,2.21,2.21,0.0
2022-06-03,2.17,2.17,2.17,2.17,168.0
2022-06-06,2.155,2.155,2.155,2.155,64.0
2022-06-07,2.14,2.14,2.14,2.14,50.0
2022-06-08,2.12,2.125,2.12,2.125,381.0
2022-06-09,2.105,2.105,2.1,2.1,153.0
2022-06-10,2.075,2.075,2.075,2.075,1138.0
2022-06-14,2.075,2.075,2.075,2.075,0.0
2022-06-15,2.04,2.04,2.04,2.04,174.0
2022-06-16,2.04,2.04,2.04,2.04,0.0
2022-06-17,1.95,1.95,1.95,1.95,1000.0
2022-06-20,1.95,1.95,1.95,1.95,0.0
2022-06-21,1.95,1.95,1.95,1.95,0.0
2022-06-22,2.0,2.0,1.99,1.99,534.0
2022-06-23,1.99,1.99,1.99,1.99,0.0
2022-06-24,1.99,1.99,1.99,1.99,0.0
2022-06-27,2.04,2.04,2.04,2.04,150.0
2022-06-28,1.985,2.05,1.985,2.05,262.0
2022-06-29,2.105,2.105,2.105,2.105,17.0
2022-06-30,2.105,2.105,2.105,2.105,0.0
2022-07-01,2.14,2.14,2.14,2.14,0.0
2022-07-04,2.04,2.045,2.04,2.045,10644.0
2022-07-05,2.045,2.045,2.045,2.045,0.0
2022-07-06,2.055,2.055,2.055,2.055,4.0
2022-07-07,2.055,2.055,2.055,2.055,0.0
2022-07-08,2.06,2.06,2.06,2.06,8.0
2022-07-11,2.06,2.06,2.06,2.06,0.0
2022-07-12,2.06,2.06,2.06,2.06,0.0
2022-07-13,2.06,2.06,2.06,2.06,0.0
2022-07-14,2.06,2.06,2.06,2.06,0.0
2022-07-15,2.06,2.06,2.06,2.06,0.0
2022-07-18,2.06,2.07,2.06,2.07,20185.0
2022-07-19,2.07,2.07,2.07,2.07,10414.0
2022-07-20,2.105,2.105,2.105,2.105,1000.0
2022-07-21,2.105,2.105,2.105,2.105,0.0
2022-07-22,2.11,2.11,2.11,2.11,2.0
2022-07-25,2.11,2.11,2.11,2.11,0.0
2022-07-26,2.11,2.11,2.11,2.11,0.0
2022-07-27,2.11,2.11,2.11,2.11,36.0
2022-07-28,2.11,2.11,2.11,2.11,0.0
2022-07-29,2.155,2.155,2.155,2.155,338.0
2022-08-01,2.16,2.16,2.155,2.16,18668.0
2022-08-02,2.175,2.175,2.16,2.16,22333.0
2022-08-03,2.16,2.16,2.16,2.16,0.0
2022-08-04,2.16,2.16,2.16,2.16,0.0
2022-08-05,2.16,2.16,2.16,2.16,1000.0
2022-08-08,2.17,2.17,2.17,2.17,5001.0
2022-08-09,2.175,2.175,2.175,2.175,6868.0
2022-08-10,2.175,2.175,2.175,2.175,0.0
2022-08-11,2.205,2.205,2.205,2.205,2.0
2022-08-12,2.205,2.205,2.205,2.205,0.0
2022-08-15,2.205,2.205,2.205,2.205,0.0
2022-08-16,2.205,2.205,2.205,2.205,0.0
2022-08-17,2.235,2.235,2.235,2.235,330.0
2022-08-18,2.24,2.24,2.24,2.24,32.0
2022-08-19,2.24,2.24,2.24,2.24,0.0
2022-08-22,2.24,2.24,2.24,2.24,0.0
2022-08-23,2.215,2.215,2.215,2.215,5.0
2022-08-24,2.215,2.215,2.215,2.215,0.0
2022-08-25,2.215,2.215,2.215,2.215,0.0
2022-08-26,2.22,2.22,2.22,2.22,2.0
2022-08-29,2.22,2.22,2.22,2.22,0.0
2022-08-30,2.22,2.22,2.22,2.22,5.0
2022-08-31,2.225,2.225,2.225,2.225,2161.0
2022-09-01,2.2,2.2,2.2,2.2,1.0
2022-09-02,2.205,2.205,2.205,2.205,5.0
2022-09-05,2.17,2.17,2.17,2.17,130.0
2022-09-06,2.19,2.19,2.185,2.185,38.0
2022-09-07,2.155,2.155,2.155,2.155,135.0
2022-09-08,2.19,2.19,2.19,2.19,33.0
2022-09-09,2.215,2.215,2.2,2.2,231.0
2022-09-12,2.22,2.22,2.22,2.22,13186.0
2022-09-13,2.225,2.225,2.225,2.225,5.0
2022-09-14,2.225,2.225,2.225,2.225,0.0
2022-09-15,2.19,2.19,2.19,2.19,165.0
2022-09-16,2.17,2.17,2.17,2.17,2976.0
2022-09-19,2.16,2.16,2.16,2.16,17.0
2022-09-20,2.17,2.17,2.17,2.17,5.0
2022-09-21,2.17,2.17,2.17,2.17,0.0
2022-09-23,2.17,2.17,2.17,2.17,0.0
2022-09-26,2.17,2.17,2.17,2.17,0.0
2022-09-27,2.08,2.08,2.08,2.08,6.0
2022-09-28,2.08,2.08,2.08,2.08,0.0
2022-09-29,2.08,2.08,2.08,2.08,0.0
2022-09-30,2.105,2.105,2.08,2.08,176.0
2022-10-03,2.08,2.08,2.08,2.08,0.0
2022-10-04,2.11,2.125,2.11,2.125,55006.0
2022-10-05,2.125,2.125,2.125,2.125,0.0
2022-10-06,2.125,2.125,2.125,2.125,0.0
2022-10-07,2.125,2.125,2.125,2.125,0.0
2022-10-10,2.125,2.125,2.125,2.125,35.0
2022-10-11,2.135,2.135,2.125,2.125,10632.0
2022-10-12,2.12,2.12,2.12,2.12,5715.0
2022-10-13,2.12,2.12,2.12,2.12,0.0
2022-10-14,2.14,2.14,2.14,2.14,3428.0
2022-10-17,2.16,2.16,2.16,2.16,7.0
2022-10-18,2.14,2.155,2.14,2.155,14.0
2022-10-19,2.175,2.175,2.17,2.17,467.0
2022-10-20,2.17,2.17,2.17,2.17,0.0
2022-10-21,2.135,2.135,2.135,2.135,2770.0
2022-10-24,2.135,2.135,2.135,2.135,0.0
2022-10-25,2.135,2.135,2.135,2.135,0.0
2022-10-26,2.135,2.135,2.135,2.135,0.0
2022-10-27,2.17,2.17,2.16,2.16,21092.0
2022-10-28,2.16,2.16,2.16,2.16,0.0
2022-10-31,2.185,2.185,2.175,2.175,13183.0
2022-11-01,2.185,2.2,2.185,2.2,809.0
2022-11-02,2.2,2.2,2.2,2.2,0.0
2022-11-03,2.185,2.185,2.175,2.175,476.0
2022-11-04,2.175,2.175,2.175,2.175,0.0
2022-11-07,2.17,2.17,2.17,2.17,36.0
2022-11-08,2.17,2.17,2.16,2.16,167.0
2022-11-09,2.17,2.175,2.17,2.175,8.0
2022-11-10,2.16,2.16,2.16,2.16,55800.0
2022-11-11,2.2,2.205,2.2,2.205,27328.0
2022-11-14,2.215,2.215,2.215,2.215,229.0
2022-11-15,2.215,2.215,2.215,2.215,0.0
2022-11-16,2.185,2.185,2.175,2.175,2.0
2022-11-17,2.175,2.175,2.175,2.175,0.0
2022-11-18,2.175,2.175,2.175,2.175,0.0
2022-11-21,2.175,2.175,2.175,2.175,0.0
2022-11-22,2.175,2.175,2.175,2.175,0.0
2022-11-23,2.175,2.175,2.175,2.175,0.0
2022-11-24,2.205,2.215,2.205,2.215,227.0
2022-11-25,2.215,2.215,2.215,2.215,0.0
2022-11-28,2.215,2.215,2.215,2.215,0.0
2022-11-29,2.205,2.205,2.205,2.205,5240.0
2022-11-30,2.2,2.215,2.19,2.215,1124.0
2022-12-01,2.215,2.215,2.215,2.215,0.0
2022-12-02,2.225,2.225,2.215,2.215,2505.0
2022-12-05,2.215,2.215,2.215,2.215,0.0
2022-12-06,2.215,2.215,2.215,2.215,0.0
2022-12-07,2.2,2.2,2.2,2.2,1.0
2022-12-08,2.19,2.19,2.19,2.19,1.0
2022-12-09,2.19,2.19,2.19,2.19,0.0
2022-12-12,2.19,2.19,2.19,2.19,0.0
2022-12-13,2.205,2.205,2.205,2.205,8.0
2022-12-14,2.215,2.215,2.215,2.215,2.0
2022-12-15,2.215,2.215,2.215,2.215,0.0
2022-12-16,2.215,2.215,2.215,2.215,0.0
2022-12-19,2.185,2.185,2.185,2.185,262.0
2022-12-20,2.185,2.185,2.185,2.185,0.0
2022-12-21,2.175,2.175,2.175,2.175,1.0
2022-12-22,2.185,2.185,2.185,2.185,83.0
2022-12-23,2.19,2.19,2.185,2.185,10016.0
2022-12-28,2.185,2.185,2.175,2.175,3501.0
2022-12-29,2.175,2.175,2.175,2.175,1.0
2022-12-30,2.175,2.175,2.175,2.175,0.0
2023-01-03,2.265,2.265,2.265,2.265,66.0
2023-01-04,2.215,2.215,2.215,2.215,10205.0
2023-01-05,2.24,2.24,2.24,2.24,1.0
2023-01-06,2.24,2.24,2.24,2.24,0.0
2023-01-09,2.25,2.25,2.25,2.25,166.0
2023-01-10,2.225,2.225,2.225,2.225,32204.0
2023-01-11,2.2,2.2,2.2,2.2,1.0
2023-01-12,2.2,2.2,2.2,2.2,0.0
2023-01-13,2.2,2.2,2.2,2.2,0.0
2023-01-16,2.3,2.3,2.3,2.3,2001.0
2023-01-17,2.295,2.295,2.295,2.295,32.0
2023-01-18,2.3,2.3,2.3,2.3,2.0
2023-01-19,2.3,2.3,2.3,2.3,3.0
2023-01-20,2.295,2.295,2.295,2.295,8200.0
2023-01-23,2.3,2.3,2.285,2.295,4931.0
2023-01-24,2.295,2.295,2.295,2.295,0.0
2023-01-25,2.31,2.31,2.31,2.31,2.0
2023-01-27,2.315,2.325,2.315,2.315,2031.0
2023-01-30,2.315,2.315,2.315,2.315,30.0
2023-01-31,2.315,2.315,2.315,2.315,0.0
2023-02-01,2.325,2.325,2.315,2.315,2.0
2023-02-02,2.33,2.33,2.315,2.315,32550.0
2023-02-03,2.34,2.34,2.34,2.34,4960.0
2023-02-06,2.34,2.34,2.34,2.34,0.0
2023-02-07,2.34,2.34,2.34,2.34,0.0
2023-02-08,2.3,2.3,2.295,2.295,2.0
2023-02-09,2.28,2.28,2.28,2.28,3304.0
2023-02-10,2.3,2.3,2.3,2.3,2.0
2023-02-13,2.3,2.3,2.3,2.3,0.0
2023-02-14,2.3,2.3,2.3,2.3,0.0
2023-02-15,2.33,2.33,2.265,2.265,13.0
2023-02-16,2.265,2.265,2.265,2.265,0.0
2023-02-17,2.265,2.265,2.265,2.265,0.0
2023-02-20,2.265,2.265,2.265,2.265,0.0
2023-02-21,2.265,2.265,2.265,2.265,0.0
2023-02-22,2.265,2.265,2.265,2.265,0.0
2023-02-23,2.285,2.285,2.285,2.285,24002.0
2023-02-24,2.285,2.285,2.285,2.285,0.0
2023-02-27,2.285,2.285,2.285,2.285,0.0
2023-02-28,2.34,2.34,2.34,2.34,164.0
2023-03-01,2.3,2.31,2.3,2.31,2.0
2023-03-02,2.31,2.31,2.31,2.31,0.0
2023-03-03,2.31,2.31,2.31,2.31,0.0
2023-03-06,2.31,2.31,2.31,2.31,0.0
2023-03-07,2.31,2.31,2.31,2.31,0.0
2023-03-08,2.315,2.315,2.315,2.315,81.0
2023-03-09,2.325,2.33,2.325,2.325,502.0
2023-03-10,2.325,2.325,2.325,2.325,0.0
2023-03-13,2.325,2.325,2.325,2.325,0.0
2023-03-14,2.255,2.255,2.255,2.255,7000.0
2023-03-15,2.27,2.28,2.27,2.28,47681.0
2023-03-16,2.28,2.28,2.28,2.28,99.0
2023-03-17,2.28,2.28,2.28,2.28,0.0
2023-03-20,2.28,2.28,2.28,2.28,0.0
2023-03-21,2.28,2.28,2.28,2.28,0.0
2023-03-22,2.27,2.27,2.27,2.27,2.0
2023-03-23,2.265,2.265,2.265,2.265,6684.0
2023-03-24,2.265,2.265,2.265,2.265,0.0
2023-03-27,2.265,2.265,2.265,2.265,13375.0
2023-03-28,2.27,2.27,2.27,2.27,10414.0
2023-03-29,2.27,2.28,2.27,2.28,4.0
2023-03-30,2.28,2.28,2.28,2.28,0.0
2023-03-31,2.31,2.31,2.31,2.31,8242.0
2023-04-03,2.31,2.31,2.31,2.31,0.0
2023-04-04,2.33,2.33,2.33,2.33,4260.0
2023-04-05,2.355,2.355,2.355,2.355,2.0
2023-04-06,2.355,2.355,2.355,2.355,0.0
2023-04-11,2.375,2.375,2.375,2.375,47.0
2023-04-12,2.385,2.385,2.385,2.385,1.0
2023-04-13,2.375,2.375,2.375,2.375,8.0
2023-04-14,2.375,2.375,2.375,2.375,0.0
2023-04-17,2.385,2.385,2.385,2.385,7.0
2023-04-18,2.385,2.385,2.385,2.385,0.0
2023-04-19,2.37,2.37,2.37,2.37,3181.0
2023-04-20,2.385,2.385,2.385,2.385,1.0
2023-04-21,2.385,2.385,2.385,2.385,0.0
2023-04-24,2.385,2.385,2.385,2.385,0.0
2023-04-26,2.385,2.385,2.375,2.375,17181.0
2023-04-27,2.375,2.375,2.37,2.37,2.0
2023-04-28,2.37,2.37,2.37,2.37,0.0
2023-05-01,2.4,2.4,2.4,2.4,35.0
2023-05-02,2.4,2.4,2.4,2.4,0.0
2023-05-03,2.355,2.355,2.345,2.345,2.0
2023-05-04,2.34,2.345,2.34,2.345,66.0
2023-05-05,2.345,2.345,2.345,2.345,0.0
2023-05-08,2.445,2.445,2.445,2.445,0.0
2023-05-09,2.34,2.34,2.34,2.34,7118.0
2023-05-10,2.335,2.335,2.335,2.335,2.0
2023-05-11,2.34,2.34,2.34,2.34,1.0
2023-05-12,2.34,2.34,2.34,2.34,0.0
2023-05-15,2.365,2.365,2.365,2.365,4.0
2023-05-16,2.35,2.35,2.35,2.35,14.0
2023-05-17,2.375,2.375,2.375,2.375,1.0
2023-05-18,2.35,2.35,2.35,2.35,1.0
2023-05-19,2.35,2.35,2.35,2.35,0.0
2023-05-22,2.35,2.35,2.35,2.35,0.0
2023-05-23,2.36,2.36,2.36,2.36,5000.0
2023-05-24,2.34,2.34,2.335,2.335,2.0
2023-05-25,2.335,2.335,2.32,2.32,171.0
2023-05-26,2.325,2.325,2.325,2.325,39.0
2023-05-29,2.335,2.34,2.335,2.34,156736.0
2023-05-30,2.34,2.34,2.34,2.34,0.0
2023-05-31,2.335,2.335,2.325,2.325,2.0
2023-06-01,2.325,2.325,2.32,2.32,13497.0
2023-06-02,2.32,2.32,2.32,2.32,0.0
2023-06-05,2.32,2.32,2.32,2.32,0.0
2023-06-06,2.32,2.32,2.32,2.32,0.0
2023-06-07,2.32,2.32,2.31,2.31,821.0
2023-06-08,2.32,2.32,2.32,2.32,1.0
2023-06-09,2.32,2.32,2.32,2.32,0.0
2023-06-13,2.32,2.32,2.32,2.32,0.0
2023-06-14,2.34,2.34,2.34,2.34,1.0
2023-06-15,2.335,2.335,2.325,2.325,2.0
2023-06-16,2.325,2.325,2.325,2.325,0.0
2023-06-19,2.325,2.325,2.325,2.325,0.0
2023-06-20,2.28,2.28,2.28,2.28,146.0
2023-06-21,2.28,2.28,2.28,2.28,0.0
2023-06-22,2.335,2.335,2.335,2.335,4222.0
2023-06-23,2.34,2.34,2.31,2.31,202.0
2023-06-26,2.31,2.31,2.31,2.31,67.0
2023-06-27,2.31,2.31,2.31,2.31,0.0
2023-06-28,2.335,2.335,2.335,2.335,11887.0
2023-06-29,2.36,2.36,2.36,2.36,7.0
2023-06-30,2.36,2.36,2.36,2.36,1.0
2023-07-03,2.41,2.41,2.41,2.41,0.0
2023-07-04,2.365,2.365,2.365,2.365,290.0
2023-07-05,2.365,2.365,2.365,2.365,0.0
2023-07-06,2.365,2.365,2.365,2.365,2.0
2023-07-07,2.365,2.365,2.365,2.365,0.0
2023-07-10,2.365,2.365,2.365,2.365,0.0
2023-07-11,2.33,2.33,2.33,2.33,4791.0
2023-07-12,2.355,2.355,2.345,2.345,11564.0
2023-07-13,2.365,2.37,2.365,2.37,7.0
2023-07-14,2.37,2.37,2.37,2.37,0.0
2023-07-17,2.38,2.38,2.38,2.38,337.0
2023-07-18,2.38,2.38,2.38,2.38,0.0
2023-07-19,2.395,2.395,2.385,2.385,2.0
2023-07-20,2.395,2.405,2.395,2.405,3.0
2023-07-21,2.42,2.42,2.385,2.385,345.0
2023-07-24,2.405,2.405,2.395,2.395,176.0
2023-07-25,2.395,2.395,2.395,2.395,0.0
2023-07-26,2.385,2.405,2.385,2.405,1825.0
2023-07-27,2.405,2.405,2.405,2.405,0.0
2023-07-28,2.45,2.46,2.45,2.46,5033.0
2023-07-31,2.465,2.465,2.46,2.46,45.0
2023-08-01,2.46,2.46,2.46,2.46,5.0
2023-08-02,2.46,2.46,2.445,2.445,567.0
2023-08-03,2.465,2.465,2.435,2.445,1876.0
2023-08-04,2.445,2.445,2.445,2.445,200.0
2023-08-07,2.435,2.435,2.435,2.435,643.0
2023-08-08,2.435,2.435,2.435,2.435,33033.0
2023-08-09,2.46,2.46,2.445,2.445,2.0
2023-08-10,2.45,2.45,2.445,2.445,2.0
2023-08-11,2.465,2.465,2.465,2.465,109.0
2023-08-14,2.45,2.45,2.45,2.45,3272.0
2023-08-15,2.45,2.45,2.45,2.45,0.0
2023-08-16,2.475,2.475,2.475,2.475,1.0
2023-08-17,2.435,2.445,2.435,2.435,3302.0
2023-08-18,2.41,2.41,2.41,2.41,2059.0
2023-08-21,2.405,2.405,2.405,2.405,164.0
2023-08-22,2.395,2.405,2.395,2.405,1735.0
2023-08-23,2.42,2.42,2.42,2.42,49.0
2023-08-24,2.42,2.42,2.42,2.42,1652.0
2023-08-25,2.42,2.42,2.42,2.42,0.0
2023-08-28,2.42,2.425,2.41,2.425,19774.0
2023-08-29,2.425,2.425,2.425,2.425,36312.0
2023-08-30,2.445,2.45,2.445,2.45,2.0
2023-08-31,2.465,2.465,2.46,2.46,2.0
2023-09-01,2.46,2.46,2.46,2.46,0.0
2023-09-04,2.465,2.465,2.46,2.46,375.0
2023-09-05,2.46,2.46,2.45,2.45,1909.0
2023-09-06,2.45,2.45,2.45,2.45,0.0
2023-09-07,2.475,2.475,2.41,2.41,18.0
2023-09-08,2.365,2.37,2.365,2.365,9.0
2023-09-11,2.365,2.365,2.365,2.365,0.0
2023-09-12,2.425,2.425,2.425,2.425,165.0
2023-09-13,2.425,2.425,2.425,2.425,0.0
2023-09-14,2.42,2.425,2.42,2.42,15108.0
2023-09-15,2.45,2.45,2.45,2.45,22500.0
2023-09-18,2.42,2.42,2.42,2.42,16368.0
2023-09-19,2.41,2.41,2.41,2.41,33.0
2023-09-20,2.41,2.41,2.41,2.41,0.0
2023-09-21,2.41,2.41,2.41,2.41,1.0
2023-09-22,2.41,2.41,2.41,2.41,0.0
2023-09-25,2.385,2.385,2.385,2.385,17605.0
2023-09-26,2.385,2.385,2.385,2.385,0.0
2023-09-27,2.385,2.385,2.385,2.385,0.0
2023-09-28,2.405,2.405,2.405,2.405,1.0
2023-09-29,2.405,2.405,2.405,2.405,0.0
2023-10-02,2.405,2.405,2.405,2.405,0.0
2023-10-03,2.355,2.355,2.355,2.355,34.0
2023-10-04,2.37,2.37,2.37,2.37,1.0
2023-10-05,2.34,2.34,2.34,2.34,221.0
2023-10-06,2.345,2.355,2.345,2.355,23972.0
2023-10-09,2.355,2.355,2.355,2.355,0.0
2023-10-10,2.355,2.355,2.355,2.355,0.0
2023-10-11,2.365,2.37,2.365,2.37,2.0
2023-10-12,2.37,2.37,2.37,2.37,0.0
2023-10-13,2.37,2.37,2.37,2.37,0.0
2023-10-16,2.355,2.355,2.355,2.355,314.0
2023-10-17,2.37,2.37,2.37,2.37,33.0
2023-10-18,2.355,2.355,2.33,2.33,24148.0
2023-10-19,2.33,2.33,2.325,2.325,385.0
2023-10-20,2.305,2.305,2.305,2.305,17290.0
2023-10-23,2.3,2.3,2.3,2.3,180.0
2023-10-24,2.29,2.29,2.285,2.285,5169.0
2023-10-25,2.3,2.3,2.3,2.3,1.0
2023-10-26,2.3,2.3,2.3,2.3,0.0
2023-10-27,2.265,2.265,2.25,2.25,17908.0
2023-10-30,2.23,2.23,2.23,2.23,5000.0
2023-10-31,2.25,2.25,2.25,2.25,36.0
2023-11-01,2.255,2.255,2.255,2.255,127.0
2023-11-02,2.255,2.255,2.255,2.255,0.0
2023-11-03,2.315,2.315,2.315,2.315,4363.0
2023-11-06,2.395,2.395,2.32,2.32,5172.0
2023-11-07,2.32,2.32,2.305,2.305,24684.0
2023-11-08,2.34,2.34,2.34,2.34,3190.0
2023-11-09,2.34,2.34,2.33,2.33,2.0
2023-11-10,2.33,2.33,2.33,2.33,0.0
2023-11-13,2.33,2.33,2.33,2.33,0.0
2023-11-14,2.33,2.33,2.33,2.33,35.0
2023-11-15,2.355,2.365,2.345,2.345,1849.0
2023-11-16,2.345,2.345,2.345,2.345,9.0
2023-11-17,2.365,2.365,2.355,2.355,3003.0
2023-11-20,2.345,2.345,2.345,2.345,15919.0
2023-11-21,2.395,2.395,2.395,2.395,7.0
2023-11-22,2.395,2.395,2.295,2.295,4002.0
2023-11-23,2.295,2.295,2.295,2.295,0.0
2023-11-24,2.295,2.295,2.295,2.295,0.0
2023-11-27,2.305,2.305,2.295,2.295,22170.0
2023-11-28,2.295,2.295,2.295,2.295,266760.0
2023-11-29,2.305,2.305,2.305,2.305,2.0
2023-11-30,2.32,2.33,2.32,2.33,4383.0
2023-12-01,2.32,2.32,2.32,2.32,76402.0
2023-12-04,2.355,2.355,2.355,2.355,128.0
2023-12-05,2.355,2.355,2.355,2.355,0.0
2023-12-06,2.355,2.365,2.355,2.355,8792.0
2023-12-07,2.37,2.37,2.365,2.365,350.0
2023-12-08,2.365,2.37,2.365,2.37,21735.0
2023-12-11,2.38,2.38,2.38,2.38,11174.0
2023-12-12,2.38,2.38,2.38,2.38,2627.0
2023-12-13,2.395,2.395,2.37,2.37,1733.0
2023-12-14,2.395,2.395,2.395,2.395,1724.0
2023-12-15,2.415,2.42,2.415,2.415,5374.0
2023-12-18,2.42,2.42,2.42,2.42,9982.0
2023-12-19,2.42,2.42,2.42,2.42,0.0
2023-12-20,2.42,2.42,2.42,2.42,0.0
2023-12-21,2.455,2.455,2.445,2.445,754.0
2023-12-22,2.445,2.445,2.445,2.445,0.0
2023-12-27,2.48,2.48,2.455,2.465,37.0
2023-12-28,2.47,2.47,2.465,2.465,7756.0
2023-12-29,2.495,2.495,2.47,2.47,332.0
2024-01-02,2.515,2.515,2.515,2.515,3.0
2024-01-03,2.45,2.45,2.44,2.44,337.0
2024-01-04,2.44,2.44,2.44,2.44,19236.0
2024-01-05,2.44,2.44,2.44,2.44,0.0
2024-01-08,2.435,2.44,2.435,2.44,1037.0
2024-01-09,2.465,2.465,2.465,2.465,18634.0
2024-01-10,2.465,2.465,2.45,2.45,2.0
2024-01-11,2.475,2.475,2.465,2.465,13416.0
2024-01-12,2.46,2.46,2.45,2.45,45.0
2024-01-15,2.485,2.485,2.46,2.465,24416.0
2024-01-16,2.465,2.465,2.465,2.465,0.0
2024-01-17,2.49,2.49,2.435,2.435,8.0
2024-01-18,2.45,2.45,2.45,2.45,781.0
2024-01-19,2.45,2.475,2.45,2.465,35728.0
2024-01-22,2.485,2.49,2.485,2.49,4161.0
2024-01-23,2.49,2.49,2.49,2.49,33.0
2024-01-24,2.49,2.5,2.49,2.5,33078.0
2024-01-25,2.5,2.5,2.5,2.5,0.0
2024-01-29,2.535,2.535,2.515,2.525,9947.0
2024-01-30,2.525,2.525,2.525,2.525,0.0
2024-01-31,2.525,2.54,2.525,2.54,2.0
2024-02-01,2.525,2.525,2.525,2.525,16.0
2024-02-02,2.525,2.525,2.525,2.525,0.0
2024-02-05,2.55,2.55,2.55,2.55,24647.0
2024-02-06,2.55,2.55,2.55,2.55,357.0
2024-02-07,2.565,2.565,2.555,2.555,3880.0
2024-02-08,2.575,2.575,2.575,2.575,32.0
2024-02-09,2.575,2.575,2.575,2.575,34.0
2024-02-12,2.59,2.59,2.58,2.58,8693.0
2024-02-13,2.59,2.59,2.59,2.59,3269.0
2024-02-14,2.555,2.555,2.555,2.555,1.0
2024-02-15,2.58,2.58,2.58,2.58,45.0
2024-02-16,2.58,2.58,2.58,2.58,0.0
2024-02-19,2.625,2.625,2.615,2.615,7.0
2024-02-20,2.63,2.63,2.63,2.63,6665.0
2024-02-21,2.625,2.625,2.625,2.625,79001.0
2024-02-22,2.625,2.625,2.625,2.625,0.0
2024-02-23,2.64,2.64,2.625,2.625,254.0
2024-02-26,2.64,2.64,2.63,2.63,930.0
2024-02-27,2.64,2.64,2.63,2.64,286.0
2024-02-28,2.615,2.615,2.615,2.615,2.0
2024-02-29,2.615,2.615,2.615,2.615,183.0
2024-03-01,2.615,2.615,2.615,2.615,0.0
2024-03-04,2.65,2.65,2.64,2.65,11668.0
2024-03-05,2.655,2.655,2.655,2.655,3422.0
2024-03-06,2.655,2.655,2.655,2.655,1.0
2024-03-07,2.665,2.68,2.665,2.68,192.0
2024-03-08,2.715,2.715,2.715,2.715,14.0
2024-03-11,2.75,2.75,2.69,2.69,225.0
2024-03-12,2.69,2.69,2.69,2.69,33852.0
2024-03-13,2.705,2.705,2.7,2.7,7409.0
2024-03-14,2.69,2.69,2.69,2.69,194.0
2024-03-15,2.68,2.68,2.675,2.675,3413.0
2024-03-18,2.675,2.68,2.675,2.68,197.0
2024-03-19,2.655,2.655,2.655,2.655,23569.0
2024-03-20,2.68,2.68,2.675,2.675,3120.0
2024-03-21,2.705,2.705,2.705,2.705,300.0
2024-03-22,2.7,2.7,2.69,2.69,162.0
2024-03-25,2.715,2.725,2.715,2.715,452.0
2024-03-26,2.68,2.705,2.68,2.705,172.0
2024-03-27,2.715,2.715,2.705,2.705,2.0
2024-03-28,2.73,2.74,2.73,2.74,952.0
2024-04-02,2.775,2.775,2.725,2.725,172.0
2024-04-03,2.705,2.705,2.7,2.7,1540.0
2024-04-04,2.715,2.715,2.715,2.715,8.0
2024-04-05,2.7,2.7,2.69,2.69,2.0
2024-04-08,2.7,2.705,2.7,2.7,44.0
2024-04-09,2.7,2.7,2.7,2.7,30.0
2024-04-10,2.705,2.705,2.69,2.69,1562.0
2024-04-11,2.69,2.69,2.69,2.69,293.0
2024-04-12,2.69,2.69,2.69,2.69,0.0
2024-04-15,2.655,2.665,2.655,2.655,77.0
2024-04-16,2.625,2.625,2.615,2.615,4757.0
2024-04-17,2.63,2.64,2.625,2.625,63296.0
2024-04-18,2.625,2.63,2.625,2.63,7953.0
2024-04-19,2.615,2.615,2.59,2.6,69861.0
2024-04-22,2.64,2.64,2.63,2.63,2082.0
2024-04-23,2.665,2.665,2.655,2.655,9461.0
2024-04-24,2.675,2.675,2.665,2.665,33003.0
2024-04-26,2.65,2.65,2.65,2.65,15673.0
2024-04-29,2.655,2.655,2.655,2.655,16420.0
2024-04-30,2.665,2.665,2.665,2.665,47671.0
2024-05-01,2.64,2.64,2.64,2.64,1.0
2024-05-02,2.605,2.605,2.605,2.605,8509.0
2024-05-03,2.605,2.615,2.605,2.605,7966.0
2024-05-06,2.625,2.63,2.625,2.63,34.0
2024-05-07,2.63,2.63,2.63,2.63,0.0
2024-05-08,2.665,2.665,2.65,2.65,2.0
2024-05-09,2.65,2.65,2.65,2.65,0.0
2024-05-10,2.64,2.64,2.64,2.64,4.0
2024-05-13,2.63,2.63,2.625,2.63,15798.0
2024-05-14,2.63,2.63,2.63,2.63,0.0
2024-05-15,2.665,2.665,2.64,2.64,3.0
2024-05-16,2.665,2.665,2.665,2.665,13843.0
2024-05-17,2.655,2.655,2.64,2.64,8.0
2024-05-20,2.65,2.65,2.64,2.65,11471.0
2024-05-21,2.65,2.65,2.65,2.65,8.0
2024-05-22,2.64,2.64,2.625,2.625,2.0
2024-05-23,2.63,2.63,2.63,2.63,5085.0
2024-05-24,2.615,2.615,2.615,2.615,4.0
2024-05-27,2.64,2.64,2.64,2.64,3.0
2024-05-28,2.63,2.63,2.63,2.63,159.0
2024-05-29,2.615,2.615,2.58,2.58,502.0
2024-05-30,2.58,2.58,2.58,2.58,0.0
2024-05-31,2.605,2.605,2.59,2.59,198.0
2024-06-03,2.63,2.63,2.625,2.625,40.0
2024-06-04,2.625,2.625,2.625,2.625,0.0
2024-06-05,2.625,2.625,2.625,2.625,1.0
2024-06-06,2.65,2.65,2.65,2.65,10000.0
2024-06-07,2.655,2.655,2.65,2.65,97253.0
2024-06-11,2.68,2.68,2.68,2.68,3.0
2024-06-12,2.615,2.615,2.605,2.615,18558.0
2024-06-13,2.65,2.65,2.63,2.63,2016.0
2024-06-14,2.605,2.605,2.6,2.6,1993.0
2024-06-17,2.6,2.605,2.6,2.6,465.0
2024-06-18,2.6,2.6,2.6,2.6,0.0
2024-06-19,2.625,2.625,2.625,2.625,6887.0
2024-06-20,2.625,2.625,2.625,2.625,0.0
2024-06-21,2.63,2.63,2.63,2.63,9.0
2024-06-24,2.625,2.625,2.625,2.625,10.0
2024-06-25,2.625,2.625,2.625,2.625,0.0
2024-06-26,2.63,2.63,2.625,2.625,141.0
2024-06-27,2.625,2.625,2.625,2.625,0.0
2024-06-28,2.66,2.66,2.65,2.65,10004.0
2024-07-01,2.645,2.645,2.635,2.635,40834.0
2024-07-02,2.635,2.635,2.635,2.635,0.0
2024-07-03,2.67,2.67,2.62,2.62,3505.0
2024-07-04,2.62,2.62,2.62,2.62,0.0
2024-07-05,2.635,2.635,2.635,2.635,180.0
2024-07-08,2.635,2.635,2.63,2.63,12.0
2024-07-09,2.63,2.63,2.63,2.63,0.0
2024-07-10,2.63,2.63,2.62,2.62,13849.0
2024-07-11,2.655,2.655,2.655,2.655,1.0
2024-07-12,2.67,2.68,2.67,2.67,8.0
2024-07-15,2.705,2.705,2.7,2.7,87.0
2024-07-16,2.705,2.705,2.7,2.7,38550.0
2024-07-17,2.69,2.725,2.61,2.715,5652.0
2024-07-18,2.725,2.725,2.715,2.725,9731.0
2024-07-19,2.7,2.7,2.7,2.7,3.0
2024-07-22,2.735,2.735,2.705,2.715,24637.0
2024-07-23,2.75,2.75,2.705,2.715,32975.0
2024-07-24,2.725,2.725,2.705,2.705,7404.0
2024-07-25,2.705,2.705,2.705,2.705,6212.0
2024-07-26,2.715,2.725,2.715,2.725,4022.0
2024-07-29,2.735,2.745,2.735,2.745,24273.0
2024-07-30,2.735,2.735,2.725,2.735,15575.0
2024-07-31,2.75,2.78,2.75,2.78,2.0
2024-08-01,2.785,2.785,2.78,2.78,13786.0
2024-08-02,2.735,2.745,2.725,2.725,14765.0
2024-08-05,2.68,2.68,2.655,2.655,15950.0
2024-08-06,2.655,2.655,2.645,2.645,11987.0
2024-08-07,2.645,2.655,2.645,2.655,2639.0
2024-08-08,2.645,2.645,2.635,2.635,720.0
2024-08-09,2.665,2.67,2.665,2.665,2853.0
2024-08-12,2.69,2.69,2.68,2.68,9883.0
2024-08-13,2.69,2.69,2.69,2.69,19875.0
2024-08-14,2.7,2.705,2.68,2.69,26032.0
2024-08-15,2.715,2.715,2.7,2.705,11451.0
2024-08-16,2.75,2.75,2.75,2.75,15506.0
2024-08-19,2.735,2.745,2.735,2.745,6.0
2024-08-20,2.78,2.78,2.75,2.75,9.0
2024-08-21,2.75,2.75,2.745,2.75,3.0
2024-08-22,2.77,2.77,2.77,2.77,4990.0
2024-08-23,2.78,2.78,2.77,2.77,3879.0
2024-08-26,2.785,2.795,2.77,2.77,2083.0
2024-08-27,2.77,2.77,2.76,2.76,1031.0
2024-08-28,2.745,2.75,2.745,2.75,2578.0
2024-08-29,2.76,2.76,2.76,2.76,32.0
2024-08-30,2.77,2.78,2.77,2.78,36.0
2024-09-02,2.815,2.815,2.795,2.815,26979.0
2024-09-03,2.805,2.805,2.805,2.805,2.0
2024-09-04,2.76,2.76,2.75,2.75,5.0
2024-09-05,2.78,2.78,2.77,2.78,15808.0
2024-09-06,2.77,2.78,2.77,2.77,6.0
2024-09-09,2.75,2.76,2.75,2.76,33.0
2024-09-10,2.77,2.77,2.77,2.77,18602.0
2024-09-11,2.76,2.76,2.76,2.76,1.0
2024-09-12,2.78,2.78,2.78,2.78,10279.0
2024-09-13,2.805,2.805,2.805,2.805,1419.0
2024-09-16,2.805,2.805,2.805,2.805,5313.0
2024-09-17,2.815,2.815,2.815,2.815,5620.0
2024-09-18,2.795,2.82,2.795,2.815,15152.0
2024-09-19,2.815,2.815,2.815,2.815,3259.0
2024-09-20,2.83,2.83,2.805,2.805,56.0
2024-09-23,2.805,2.805,2.795,2.805,76967.0
2024-09-24,2.795,2.795,2.795,2.795,2343.0
2024-09-25,2.795,2.795,2.785,2.785,13990.0
2024-09-26,2.805,2.805,2.805,2.805,16904.0
2024-09-27,2.77,2.83,2.77,2.82,2802.0
2024-09-30,2.84,2.84,2.82,2.82,1633.0
2024-10-01,2.855,2.855,2.82,2.82,24761.0
2024-10-02,2.83,2.84,2.83,2.84,425.0
2024-10-03,2.84,2.84,2.82,2.82,1252.0
2024-10-04,2.815,2.82,2.815,2.815,31314.0
2024-10-07,2.82,2.82,2.82,2.82,633.0
2024-10-08,2.855,2.855,2.82,2.82,2948.0
2024-10-09,2.83,2.84,2.83,2.84,46695.0
2024-10-10,2.855,2.855,2.855,2.855,3514.0
2024-10-11,2.85,2.85,2.85,2.85,25410.0
2024-10-14,2.85,2.85,2.85,2.85,1007.0
2024-10-15,2.875,2.875,2.875,2.875,7137.0
2024-10-16,2.875,2.875,2.865,2.865,2561.0
2024-10-17,2.885,2.885,2.865,2.865,866.0
2024-10-18,2.855,2.855,2.83,2.83,19680.0
2024-10-21,2.865,2.865,2.85,2.85,17905.0
2024-10-22,2.82,2.82,2.82,2.82,281.0
2024-10-23,2.82,2.82,2.82,2.82,25210.0
2024-10-24,2.815,2.82,2.815,2.82,2330.0
2024-10-25,2.82,2.82,2.82,2.82,12214.0
2024-10-28,2.805,2.815,2.805,2.805,57441.0
2024-10-29,2.82,2.82,2.82,2.82,8818.0
2024-10-30,2.805,2.805,2.785,2.785,527.0
2024-10-31,2.795,2.795,2.795,2.795,8089.0
2024-11-01,2.77,2.77,2.77,2.77,17873.0
2024-11-04,2.78,2.78,2.78,2.78,232.0
2024-11-05,2.77,2.77,2.77,2.77,3031.0
2024-11-06,2.78,2.785,2.78,2.78,2750.0
2024-11-07,2.805,2.805,2.785,2.805,2987.0
2024-11-08,2.82,2.82,2.82,2.82,1349.0
2024-11-11,2.815,2.815,2.805,2.805,25684.0
2024-11-12,2.77,2.805,2.77,2.805,7839.0
2024-11-13,2.785,2.795,2.785,2.785,2883.0
2024-11-14,2.805,2.805,2.795,2.795,16550.0
2024-11-15,2.795,2.795,2.785,2.785,24292.0
2024-11-18,2.78,2.785,2.78,2.785,10457.0
2024-11-19,3.0,3.0,2.805,2.82,20273.0
2024-11-20,2.805,2.805,2.78,2.785,8072.0
2024-11-21,2.795,2.795,2.78,2.78,2675.0
2024-11-22,2.815,2.815,2.805,2.815,14491.0
2024-11-25,2.82,2.82,2.82,2.82,35337.0
2024-11-26,2.82,2.82,2.815,2.82,39422.0
2024-11-27,2.83,2.83,2.82,2.82,1985.0
2024-11-28,2.855,2.855,2.85,2.85,43753.0
2024-11-29,2.83,2.85,2.83,2.85,10620.0
2024-12-02,2.85,2.885,2.85,2.855,14526.0
2024-12-03,2.855,2.855,2.855,2.855,0.0
2024-12-04,2.855,2.865,2.85,2.85,784.0
2024-12-05,2.875,2.875,2.875,2.875,4907.0
2024-12-06,2.865,2.865,2.865,2.865,21272.0
2024-12-09,2.865,2.865,2.85,2.855,2714.0
2024-12-10,2.85,2.85,2.85,2.85,3041.0
2024-12-11,2.885,2.885,2.85,2.85,9.0
2024-12-12,2.85,2.85,2.82,2.82,1537.0
2024-12-13,2.855,2.855,2.815,2.815,5059.0
2024-12-16,2.805,2.815,2.805,2.815,19875.0
2024-12-17,2.815,2.815,2.815,2.815,0.0
2024-12-18,2.82,2.83,2.82,2.82,7510.0
2024-12-19,2.805,2.805,2.805,2.805,6221.0
2024-12-20,2.78,2.78,2.77,2.77,5546.0
2024-12-23,2.78,2.785,2.78,2.785,26841.0
2024-12-24,2.805,2.815,2.805,2.815,3712.0
2024-12-27,2.85,2.85,2.83,2.83,6.0
2024-12-30,2.82,2.82,2.805,2.815,9260.0
2024-12-31,2.815,2.815,2.815,2.815,2252.0
2025-01-02,2.925,2.925,2.815,2.835,688.0
2025-01-03,2.87,2.87,2.84,2.84,35.0
2025-01-06,2.85,2.85,2.85,2.85,1226.0
2025-01-07,2.86,2.86,2.86,2.86,17124.0
2025-01-08,2.86,2.87,2.86,2.87,16007.0
2025-01-09,2.85,2.86,2.85,2.85,342.0
2025-01-10,2.86,2.86,2.84,2.84,13.0
2025-01-13,2.815,2.815,2.795,2.795,27823.0
2025-01-14,2.815,2.815,2.805,2.805,1243.0
2025-01-15,2.825,2.835,2.815,2.815,5.0
2025-01-16,2.86,2.86,2.86,2.86,31646.0
2025-01-17,2.86,2.86,2.85,2.85,10109.0
2025-01-20,2.86,2.87,2.85,2.85,715.0
2025-01-21,2.87,2.87,2.87,2.87,42.0
2025-01-22,2.905,2.905,2.86,2.86,36192.0
2025-01-23,2.86,2.86,2.85,2.85,17887.0
2025-01-24,2.715,2.87,2.715,2.86,51.0
2025-01-28,2.895,2.895,2.86,2.87,2612.0
2025-01-29,2.87,2.88,2.87,2.88,8692.0
2025-01-30,2.905,2.905,2.905,2.905,3175.0
2025-01-31,2.925,2.925,2.925,2.925,1747.0
2025-02-03,2.885,2.885,2.88,2.88,9857.0
2025-02-04,2.85,2.895,2.85,2.88,80143.0
2025-02-05,2.885,2.885,2.88,2.88,8408.0
2025-02-06,2.905,2.905,2.895,2.895,19232.0
2025-02-07,2.905,2.915,2.905,2.905,131865.0
2025-02-10,2.94,2.94,2.895,2.895,1534.0
2025-02-11,2.895,2.905,2.895,2.905,23179.0
2025-02-12,2.885,2.905,2.885,2.895,344.0
2025-02-13,2.905,2.905,2.905,2.905,4686.0
2025-02-14,2.93,2.93,2.93,2.93,141.0
2025-02-17,2.95,2.96,2.94,2.96,3052.0
2025-02-18,2.88,2.96,2.88,2.95,143113.0
2025-02-19,2.93,2.93,2.915,2.915,18402.0
2025-02-20,2.885,2.895,2.885,2.895,37479.0
2025-02-21,2.885,2.885,2.88,2.88,2.0
2025-02-24,2.885,2.905,2.885,2.895,932.0
2025-02-25,2.895,2.895,2.895,2.895,6465.0
2025-02-26,2.895,2.895,2.895,2.895,25300.0
2025-02-27,2.94,2.94,2.925,2.925,5240.0
2025-02-28,2.925,2.93,2.925,2.925,30875.0
2025-03-03,2.93,2.93,2.925,2.925,9352.0
2025-03-04,2.905,2.915,2.905,2.915,10102.0
2025-03-05,2.895,2.895,2.885,2.895,31101.0
2025-03-06,2.895,2.915,2.895,2.905,49794.0
2025-03-07,2.86,2.885,2.86,2.885,30793.0
2025-03-10,2.88,2.88,2.87,2.87,303201.0
2025-03-11,2.835,2.85,2.825,2.85,913.0
2025-03-12,2.805,2.815,2.795,2.795,30203.0
2025-03-13,2.795,2.795,2.78,2.78,24834.0
2025-03-14,2.77,2.805,2.77,2.805,40109.0
2025-03-17,2.825,2.835,2.815,2.825,7852.0
2025-03-18,2.84,2.84,2.825,2.825,32376.0
2025-03-19,2.815,2.825,2.805,2.805,81138.0
2025-03-20,2.835,2.84,2.825,2.84,37419.0
2025-03-21,2.85,2.85,2.85,2.85,3175.0
2025-03-24,2.825,2.835,2.825,2.825,11.0
2025-03-25,2.835,2.835,2.835,2.835,2.0
2025-03-26,2.85,2.85,2.85,2.85,9236.0
2025-03-27,2.85,2.85,2.84,2.84,1513.0
2025-03-28,2.86,2.86,2.86,2.86,6200.0
2025-03-31,2.835,2.835,2.815,2.815,3162.0
2025-04-01,2.825,2.825,2.825,2.825,1281.0
2025-04-02,2.835,2.84,2.825,2.825,2889.0
2025-04-03,2.805,2.805,2.805,2.805,13.0
2025-04-04,2.77,2.78,2.76,2.76,23936.0
2025-04-07,2.68,2.68,2.67,2.67,14583.0
2025-04-08,2.695,2.715,2.695,2.715,2634.0
2025-04-09,2.68,2.695,2.66,2.66,5361.0
2025-04-10,2.78,2.78,2.78,2.78,261.0
2025-04-11,2.735,2.75,2.725,2.75,23094.0
2025-04-14,2.77,2.78,2.76,2.77,414.0
2025-04-15,2.77,2.785,2.77,2.785,1621.0
2025-04-16,2.785,2.785,2.78,2.78,15121.0
2025-04-17,2.77,2.795,2.77,2.795,50072.0
2025-04-22,2.835,2.835,2.785,2.785,22556.0
2025-04-23,2.825,2.835,2.815,2.815,6383.0
2025-04-24,2.835,2.84,2.835,2.84,29975.0
2025-04-28,2.84,2.87,2.84,2.86,2566.0
2025-04-29,2.885,2.895,2.885,2.895,1009.0
2025-04-30,2.895,2.905,2.895,2.895,1288.0
2025-05-01,2.95,2.95,2.95,2.95,465.0
2025-05-02,2.96,2.96,2.95,2.95,158.0
2025-05-05,2.95,2.95,2.925,2.93,12523.0
2025-05-06,2.93,2.93,2.93,2.93,2376.0
2025-05-07,2.93,2.94,2.925,2.94,50.0
2025-05-08,2.94,2.95,2.94,2.95,272.0
2025-05-09,2.915,2.95,2.915,2.95,10376.0
2025-05-12,2.985,2.985,2.97,2.97,1368.0
2025-05-13,2.985,3.005,2.985,2.995,11962.0
2025-05-14,3.005,3.005,2.995,2.995,3059.0
2025-05-15,3.005,3.005,2.995,3.005,3861.0
2025-05-16,3.03,3.03,3.005,3.015,12387.0
2025-05-19,2.995,3.005,2.985,2.985,18971.0
2025-05-20,2.995,2.995,2.985,2.985,106.0
2025-05-21,2.915,3.025,2.915,2.995,435.0
2025-05-22,2.975,2.975,2.975,2.975,362.0
2025-05-23,2.995,2.995,2.995,2.995,33.0
2025-05-26,3.03,3.03,2.97,2.975,6608.0
2025-05-27,2.975,2.975,2.97,2.975,3012.0
2025-05-28,3.005,3.005,2.985,2.985,13113.0
2025-05-29,3.005,3.005,2.985,2.985,176.0
2025-05-30,2.995,3.005,2.995,3.005,30696.0
2025-06-02,2.97,3.025,2.97,3.025,979.0
2025-06-03,3.03,3.03,3.015,3.025,20.0
2025-06-04,3.06,3.06,3.04,3.04,10557.0
2025-06-05,3.04,3.04,3.03,3.03,18989.0
2025-06-06,3.03,3.03,3.025,3.03,13257.0
2025-06-10,3.07,3.07,3.03,3.03,114.0
2025-06-11,3.05,3.05,3.04,3.05,4545.0
2025-06-12,3.04,3.05,3.04,3.05,121.0
2025-06-13,3.03,3.03,3.015,3.015,1933.0
2025-06-16,3.025,3.025,3.015,3.015,11085.0
2025-06-17,3.025,3.025,3.015,3.015,89034.0
2025-06-18,3.005,3.005,2.995,2.995,3050.0
2025-06-19,2.995,2.995,2.995,2.995,17.0
2025-06-20,2.985,2.985,2.985,2.985,46.0
2025-06-23,2.975,2.975,2.975,2.975,3924.0
2025-06-24,2.995,2.995,2.995,2.995,6976.0
2025-06-25,3.015,3.025,3.015,3.015,7.0
2025-06-26,3.025,3.03,3.025,3.03,2789.0
2025-06-27,3.03,3.03,3.015,3.015,10182.0
2025-06-30,3.03,3.03,3.02,3.03,1833.0
2025-07-01,3.25,3.25,3.02,3.03,83390.0
2025-07-02,3.04,3.04,3.03,3.04,22327.0
2025-07-03,3.02,3.03,3.01,3.03,2976.0
2025-07-04,3.05,3.05,3.04,3.05,45736.0
2025-07-07,3.05,3.05,3.04,3.04,6125.0
2025-07-08,3.04,3.04,3.02,3.02,11606.0
2025-07-09,3.03,3.04,3.01,3.01,82508.0
2025-07-10,3.04,3.04,3.03,3.04,14839.0
2025-07-11,3.04,3.04,3.04,3.04,2420.0
2025-07-14,3.08,3.08,3.03,3.04,60.0
2025-07-15,3.05,3.05,3.04,3.04,7673.0
2025-07-16,3.08,3.08,3.02,3.03,9590.0
2025-07-17,3.04,3.06,3.04,3.05,19.0
2025-07-18,3.07,3.08,3.07,3.07,5064.0
2025-07-21,3.07,3.07,3.04,3.04,14298.0
2025-07-22,3.05,3.05,3.04,3.04,24012.0
2025-07-23,3.06,3.08,3.06,3.08,1967.0
2025-07-24,3.12,3.12,3.07,3.07,884.0
2025-07-25,3.11,3.11,3.07,3.07,500.0
2025-07-28,3.08,3.09,3.08,3.08,12904.0
2025-07-29,3.04,3.09,3.04,3.09,13017.0
2025-07-30,3.09,3.11,3.09,3.1,57147.0
2025-07-31,3.1,3.1,3.1,3.1,31.0
2025-08-01,3.08,3.09,3.08,3.09,2.0
2025-08-04,3.09,3.09,3.07,3.08,29798.0
2025-08-05,3.08,3.08,3.08,3.08,3.0
2025-08-06,3.12,3.12,3.11,3.12,13197.0
2025-08-07,3.13,3.14,3.13,3.14,71651.0
2025-08-08,3.14,3.14,3.14,3.14,5.0
2025-08-11,3.14,3.15,3.13,3.15,14110.0
2025-08-12,3.15,3.16,3.14,3.16,40110.0
2025-08-13,3.17,3.17,3.14,3.16,34943.0
2025-08-14,3.19,3.19,3.18,3.18,36027.0
2025-08-15,3.18,3.2,3.18,3.2,40809.0
2025-08-18,3.2,3.21,3.19,3.21,16263.0
2025-08-19,3.19,3.19,3.18,3.18,27803.0
2025-08-20,3.2,3.2,3.18,3.19,23205.0
2025-08-21,3.18,3.2,3.18,3.19,53100.0
2025-08-22,3.2,3.2,3.2,3.2,3136.0
2025-08-25,3.2,3.21,3.2,3.21,21040.0
2025-08-26,3.19,3.19,3.18,3.18,19982.0
2025-08-27,3.2,3.2,3.2,3.2,6252.0
2025-08-28,3.2,3.21,3.2,3.21,12239.0
2025-08-29,3.25,3.25,3.21,3.21,30220.0
2025-09-01,3.2,3.21,3.19,3.2,31268.0
2025-09-02,3.19,3.19,3.18,3.18,16142.0
2025-09-03,3.17,3.17,3.12,3.12,33052.0
2025-09-04,3.15,3.16,3.14,3.16,37868.0
2025-09-05,3.19,3.2,3.18,3.19,875.0
2025-09-08,3.19,3.19,3.18,3.18,35130.0
2025-09-09,3.18,3.18,3.18,3.18,20873.0
2025-09-10,3.22,3.22,3.17,3.17,1159.0
2025-09-11,3.14,3.15,3.14,3.15,4779.0
2025-09-12,3.17,3.17,3.16,3.17,9527.0
2025-09-15,3.14,3.15,3.14,3.14,51441.0
2025-09-16,3.18,3.18,3.14,3.14,2620.0
2025-09-17,3.14,3.15,3.14,3.15,348.0
2025-09-18,3.12,3.14,3.12,3.14,1686.0
2025-09-19,3.14,3.15,3.14,3.14,1341.0
2025-09-22,3.12,3.15,3.11,3.11,3440.0
2025-09-23,3.11,3.11,3.09,3.11,51701.0
2025-09-24,3.13,3.13,3.1,3.11,32724.0
2025-09-25,3.1,3.1,3.05,3.05,14410.0
2025-09-26,3.06,3.07,3.05,3.06,18326.0
2025-09-29,3.1,3.1,3.06,3.07,21255.0
2025-09-30,3.11,3.11,3.07,3.07,12869.0
2025-10-01,3.07,3.09,3.07,3.09,6151.0
2025-10-02,3.09,3.09,3.09,3.09,3798.0
2025-10-03,3.05,3.12,3.05,3.12,671.0
2025-10-06,3.11,3.11,3.09,3.09,4751.0
2025-10-07,3.09,3.09,3.09,3.09,18.0
2025-10-08,3.5,3.5,3.06,3.07,1883.0
2025-10-09,3.07,3.07,3.06,3.06,2732.0
2025-10-10,3.06,3.07,3.06,3.07,2873.0
2025-10-13,3.05,3.05,3.04,3.05,7402.0
2025-10-14,3.05,3.05,3.03,3.03,396.0
2025-10-15,3.07,3.08,3.06,3.06,43403.0
2025-10-16,3.09,3.09,3.09,3.09,11.0
2025-10-17,3.07,3.07,3.06,3.06,5606.0
2025-10-20,3.06,3.07,3.06,3.06,41656.0
2025-10-21,3.07,3.09,3.07,3.08,19256.0
2025-10-22,3.07,3.08,3.07,3.07,7.0
2025-10-23,3.08,3.08,3.08,3.08,4.0
2025-10-24,3.1,3.1,3.09,3.1,5032.0
2025-10-27,3.14,3.14,3.11,3.11,53156.0
2025-10-28,3.07,3.12,3.07,3.12,4797.0
2025-10-29,3.1,3.11,3.1,3.1,83.0
2025-10-30,3.08,3.09,3.07,3.08,21445.0
2025-10-31,3.09,3.09,3.08,3.08,678.0
2025-11-03,3.08,3.08,3.07,3.07,8.0
2025-11-04,3.07,3.07,3.05,3.05,17388.0
2025-11-05,3.04,3.04,3.03,3.03,11502.0
2025-11-06,3.07,3.07,3.04,3.05,5828.0
2025-11-07,3.06,3.06,3.05,3.06,359.0
2025-11-10,3.09,3.09,3.06,3.06,32851.0
2025-11-11,3.0,3.06,3.0,3.06,9262.0
2025-11-12,3.07,3.08,3.07,3.07,4619.0
2025-11-13,3.05,3.05,3.05,3.05,3025.0
2025-11-14,3.02,3.03,3.02,3.02,5497.0
2025-11-17,3.0,3.01,3.0,3.01,753.0
2025-11-18,3.01,3.01,2.99,2.99,3312.0
2025-11-19,2.98,2.99,2.97,2.97,10401.0
2025-11-20,2.99,2.99,2.99,2.99,769.0
2025-11-21,2.99,2.99,2.97,2.97,36171.0
2025-11-24,3.01,3.02,3.01,3.02,9868.0
2025-11-25,3.04,3.04,3.03,3.04,39687.0
2025-11-26,3.1,3.1,3.07,3.07,7329.0