Date,Open,High,Low,Close,Volume
2022-09-13,3.095,3.095,3.095,3.095,7633.0
2022-09-14,3.05,3.05,3.05,3.05,84.0
2022-09-15,3.025,3.03,3.025,3.03,2667.0
2022-09-16,3.025,3.025,3.025,3.025,67.0
2022-09-19,3.0,3.0,3.0,3.0,3000.0
2022-09-20,3.015,3.015,3.015,3.015,520.0
2022-09-21,3.015,3.015,3.015,3.015,0.0
2022-09-23,2.915,2.915,2.915,2.915,3000.0
2022-09-26,2.89,2.89,2.865,2.865,3707.0
2022-09-27,2.905,2.905,2.905,2.905,1632.0
2022-09-28,2.9,2.9,2.9,2.9,2019.0
2022-09-29,2.905,2.935,2.905,2.915,22616.0
2022-09-30,2.88,2.89,2.88,2.89,6006.0
2022-10-03,2.865,2.865,2.865,2.865,9500.0
2022-10-04,2.955,2.995,2.955,2.97,11073.0
2022-10-05,2.995,3.025,2.995,3.025,4930.0
2022-10-06,3.01,3.015,3.0,3.015,3276.0
2022-10-07,3.01,3.01,2.995,3.01,38926.0
2022-10-10,3.01,3.01,3.01,3.01,0.0
2022-10-11,3.01,3.01,3.01,3.01,2002.0
2022-10-12,3.01,3.01,3.01,3.01,0.0
2022-10-13,2.995,2.995,2.995,2.995,5507.0
2022-10-14,3.04,3.04,3.04,3.04,2004.0
2022-10-17,3.05,3.07,3.04,3.04,4057.0
2022-10-18,3.04,3.04,3.04,3.04,0.0
2022-10-19,3.04,3.04,3.04,3.04,0.0
2022-10-20,3.085,3.085,3.055,3.055,7970.0
2022-10-21,3.05,3.05,3.05,3.05,32300.0
2022-10-24,3.07,3.07,3.025,3.05,13080.0
2022-10-25,3.11,3.12,3.085,3.085,15567.0
2022-10-26,3.085,3.085,3.085,3.085,47.0
2022-10-27,3.085,3.085,3.085,3.085,0.0
2022-10-28,3.085,3.085,3.085,3.085,0.0
2022-10-31,3.125,3.125,3.125,3.125,33722.0
2022-11-01,3.125,3.125,3.125,3.125,0.0
2022-11-02,3.175,3.175,3.16,3.16,77021.0
2022-11-03,3.16,3.16,3.16,3.16,0.0
2022-11-04,3.16,3.16,3.16,3.16,0.0
2022-11-07,3.195,3.195,3.195,3.195,19806.0
2022-11-08,3.165,3.165,3.165,3.165,55435.0
2022-11-09,3.165,3.165,3.165,3.165,986.0
2022-11-10,3.165,3.165,3.165,3.165,0.0
2022-11-11,3.165,3.165,3.165,3.165,0.0
2022-11-14,3.165,3.165,3.165,3.165,0.0
2022-11-15,3.165,3.165,3.165,3.165,0.0
2022-11-16,3.165,3.165,3.165,3.165,0.0
2022-11-17,3.16,3.16,3.16,3.16,27515.0
2022-11-18,3.165,3.165,3.165,3.165,1245.0
2022-11-21,3.19,3.19,3.19,3.19,24641.0
2022-11-22,3.19,3.19,3.19,3.19,0.0
2022-11-23,3.22,3.22,3.22,3.22,3997.0
2022-11-24,3.215,3.215,3.205,3.205,72997.0
2022-11-25,3.205,3.205,3.205,3.205,39580.0
2022-11-28,3.205,3.205,3.205,3.205,0.0
2022-11-29,3.205,3.205,3.205,3.205,0.0
2022-11-30,3.23,3.23,3.23,3.23,1.0
2022-12-01,3.245,3.245,3.245,3.245,8495.0
2022-12-02,3.23,3.235,3.23,3.235,25953.0
2022-12-05,3.23,3.23,3.23,3.23,9439.0
2022-12-06,3.26,3.26,3.245,3.245,9021.0
2022-12-07,3.235,3.235,3.235,3.235,24534.0
2022-12-08,3.235,3.235,3.235,3.235,0.0
2022-12-09,3.22,3.22,3.22,3.22,31411.0
2022-12-12,3.205,3.205,3.205,3.205,18868.0
2022-12-13,3.23,3.23,3.23,3.23,8361.0
2022-12-14,3.23,3.23,3.23,3.23,1.0
2022-12-15,3.205,3.215,3.205,3.215,24922.0
2022-12-16,3.215,3.215,3.215,3.215,12198.0
2022-12-19,3.19,3.19,3.19,3.19,10062.0
2022-12-20,3.18,3.18,3.18,3.18,34987.0
2022-12-21,3.195,3.215,3.19,3.215,79329.0
2022-12-22,3.215,3.22,3.205,3.205,25938.0
2022-12-23,3.205,3.205,3.205,3.205,0.0
2022-12-28,3.205,3.205,3.205,3.205,0.0
2022-12-29,3.205,3.205,3.205,3.205,0.0
2022-12-30,3.205,3.205,3.205,3.205,0.0
2023-01-03,3.215,3.215,3.215,3.215,0.0
2023-01-04,3.225,3.225,3.225,3.225,15000.0
2023-01-05,3.24,3.24,3.24,3.24,1000.0
2023-01-06,3.255,3.255,3.255,3.255,4872.0
2023-01-09,3.285,3.285,3.285,3.285,29590.0
2023-01-10,3.265,3.265,3.245,3.245,33729.0
2023-01-11,3.28,3.28,3.28,3.28,5000.0
2023-01-12,3.28,3.28,3.28,3.28,10141.0
2023-01-13,3.295,3.295,3.295,3.295,20750.0
2023-01-16,3.31,3.31,3.31,3.31,22003.0
2023-01-17,3.31,3.31,3.31,3.31,0.0
2023-01-18,3.335,3.335,3.28,3.28,4108.0
2023-01-19,3.285,3.285,3.285,3.285,2409.0
2023-01-20,3.285,3.285,3.285,3.285,0.0
2023-01-23,3.285,3.285,3.285,3.285,0.0
2023-01-24,3.31,3.31,3.31,3.31,6418.0
2023-01-25,3.295,3.295,3.27,3.27,71826.0
2023-01-27,3.295,3.295,3.295,3.295,10000.0
2023-01-30,3.295,3.295,3.285,3.285,696.0
2023-01-31,3.285,3.285,3.285,3.285,299.0
2023-02-01,3.3,3.3,3.285,3.285,17468.0
2023-02-02,3.285,3.285,3.285,3.285,0.0
2023-02-03,3.31,3.31,3.295,3.295,810.0
2023-02-06,3.295,3.295,3.285,3.285,10238.0
2023-02-07,3.325,3.325,3.325,3.325,18360.0
2023-02-08,3.32,3.32,3.32,3.32,51586.0
2023-02-09,3.32,3.32,3.32,3.32,0.0
2023-02-10,3.3,3.3,3.3,3.3,27586.0
2023-02-13,3.3,3.3,3.3,3.3,0.0
2023-02-14,3.32,3.325,3.32,3.32,26439.0
2023-02-15,3.31,3.32,3.31,3.32,26783.0
2023-02-16,3.32,3.32,3.32,3.32,0.0
2023-02-17,3.35,3.355,3.35,3.355,29245.0
2023-02-20,3.295,3.295,3.295,3.295,14500.0
2023-02-21,3.335,3.335,3.335,3.335,91116.0
2023-02-22,3.335,3.34,3.335,3.34,77330.0
2023-02-23,3.34,3.34,3.34,3.34,70922.0
2023-02-24,3.34,3.34,3.325,3.325,35706.0
2023-02-27,3.355,3.355,3.355,3.355,16515.0
2023-02-28,3.38,3.38,3.365,3.375,60817.0
2023-03-01,3.35,3.355,3.34,3.355,396630.0
2023-03-02,3.355,3.355,3.35,3.35,348496.0
2023-03-03,3.375,3.39,3.375,3.39,78281.0
2023-03-06,3.39,3.395,3.39,3.395,71330.0
2023-03-07,3.415,3.43,3.415,3.43,118775.0
2023-03-08,3.43,3.43,3.42,3.43,111786.0
2023-03-09,3.415,3.42,3.415,3.42,29323.0
2023-03-10,3.38,3.38,3.35,3.35,116588.0
2023-03-13,3.34,3.34,3.34,3.34,59.0
2023-03-14,3.265,3.27,3.255,3.265,141684.0
2023-03-15,3.265,3.27,3.265,3.27,88439.0
2023-03-16,3.255,3.255,3.205,3.225,196014.0
2023-03-17,3.24,3.24,3.23,3.23,63247.0
2023-03-20,3.205,3.215,3.2,3.2,76934.0
2023-03-21,3.205,3.225,3.205,3.225,60517.0
2023-03-22,3.285,3.285,3.28,3.28,62041.0
2023-03-23,3.24,3.24,3.24,3.24,36554.0
2023-03-24,3.23,3.24,3.23,3.24,13417.0
2023-03-27,3.245,3.245,3.24,3.24,45502.0
2023-03-28,3.28,3.285,3.27,3.27,76715.0
2023-03-29,3.27,3.285,3.27,3.285,131913.0
2023-03-30,3.32,3.32,3.32,3.32,73775.0
2023-03-31,3.325,3.325,3.32,3.325,207358.0
2023-04-03,3.365,3.375,3.355,3.365,125877.0
2023-04-04,3.34,3.34,3.34,3.34,79627.0
2023-04-05,3.34,3.35,3.34,3.35,161717.0
2023-04-06,3.355,3.355,3.355,3.355,107996.0
2023-04-11,3.39,3.39,3.38,3.38,58477.0
2023-04-12,3.415,3.42,3.405,3.405,28523.0
2023-04-13,3.395,3.405,3.39,3.39,78693.0
2023-04-14,3.38,3.39,3.38,3.39,87428.0
2023-04-17,3.395,3.395,3.39,3.39,9323.0
2023-04-18,3.42,3.42,3.415,3.415,44363.0
2023-04-19,3.415,3.415,3.395,3.405,131805.0
2023-04-20,3.405,3.405,3.405,3.405,111579.0
2023-04-21,3.395,3.395,3.395,3.395,102812.0
2023-04-24,3.375,3.38,3.375,3.38,35168.0
2023-04-26,3.17,3.42,3.145,3.415,53209.0
2023-04-27,3.445,3.445,3.43,3.43,51545.0
2023-04-28,3.435,3.445,3.435,3.445,162637.0
2023-05-01,3.475,3.475,3.46,3.47,86302.0
2023-05-02,3.46,3.47,3.43,3.43,132338.0
2023-05-03,3.415,3.415,3.405,3.415,105390.0
2023-05-04,3.405,3.405,3.39,3.395,119569.0
2023-05-05,3.38,3.38,3.375,3.375,56741.0
2023-05-08,3.42,3.42,3.415,3.415,19356.0
2023-05-09,3.39,3.39,3.39,3.39,32380.0
2023-05-10,3.38,3.38,3.375,3.38,71415.0
2023-05-11,3.375,3.375,3.365,3.375,78217.0
2023-05-12,3.39,3.395,3.39,3.395,81621.0
2023-05-15,3.39,3.395,3.39,3.395,29925.0
2023-05-16,3.39,3.42,3.39,3.42,49256.0
2023-05-17,3.395,3.395,3.34,3.35,103094.0
2023-05-18,3.43,3.435,3.42,3.43,59805.0
2023-05-19,3.45,3.45,3.445,3.445,34474.0
2023-05-22,3.435,3.445,3.435,3.445,139744.0
2023-05-23,3.435,3.435,3.435,3.435,150553.0
2023-05-24,3.42,3.43,3.42,3.42,45673.0
2023-05-25,3.43,3.43,3.42,3.42,22421.0
2023-05-26,3.42,3.42,3.415,3.415,39494.0
2023-05-29,3.445,3.445,3.43,3.43,6417.0
2023-05-30,3.43,3.445,3.42,3.445,68632.0
2023-05-31,3.43,3.43,3.415,3.42,59253.0
2023-06-01,3.395,3.405,3.395,3.395,43722.0
2023-06-02,3.395,3.395,3.39,3.395,42061.0
2023-06-05,3.46,3.47,3.46,3.46,37098.0
2023-06-06,3.43,3.435,3.405,3.405,65181.0
2023-06-07,3.42,3.42,3.415,3.415,29786.0
2023-06-08,3.445,3.45,3.435,3.445,41589.0
2023-06-09,3.43,3.435,3.43,3.435,47854.0
2023-06-13,3.435,3.445,3.43,3.435,74824.0
2023-06-14,3.435,3.435,3.43,3.435,51984.0
2023-06-15,3.435,3.445,3.43,3.43,104033.0
2023-06-16,3.43,3.43,3.415,3.43,66524.0
2023-06-19,3.45,3.46,3.45,3.46,27949.0
2023-06-20,3.445,3.46,3.445,3.46,71651.0
2023-06-21,3.45,3.45,3.445,3.445,38276.0
2023-06-22,3.435,3.45,3.435,3.45,48861.0
2023-06-23,3.45,3.45,3.445,3.45,13421.0
2023-06-26,3.435,3.435,3.43,3.43,59472.0
2023-06-27,3.47,3.47,3.45,3.45,42792.0
2023-06-28,3.49,3.515,3.485,3.505,65099.0
2023-06-29,3.54,3.54,3.525,3.525,39028.0
2023-06-30,3.53,3.53,3.525,3.525,17343.0
2023-07-03,3.565,3.575,3.555,3.555,10574044.0
2023-07-04,3.575,3.59,3.565,3.59,87748.0
2023-07-05,3.575,3.575,3.55,3.555,12244463.0
2023-07-06,3.555,3.555,3.52,3.52,10689560.0
2023-07-07,3.52,3.53,3.515,3.53,122458.0
2023-07-10,3.52,3.52,3.515,3.52,91812.0
2023-07-11,3.54,3.54,3.53,3.54,63265.0
2023-07-12,3.565,3.565,3.54,3.555,110087.0
2023-07-13,3.55,3.55,3.54,3.54,90417.0
2023-07-14,3.515,3.52,3.505,3.52,140687.0
2023-07-17,3.505,3.515,3.495,3.515,60973.0
2023-07-18,3.53,3.53,3.515,3.52,66645.0
2023-07-19,3.555,3.565,3.55,3.555,91117.0
2023-07-20,3.6,3.6,3.565,3.565,73616.0
2023-07-21,3.6,3.6,3.59,3.6,80918.0
2023-07-24,3.605,3.605,3.59,3.6,152084.0
2023-07-25,3.625,3.625,3.615,3.615,122414.0
2023-07-26,3.6,3.63,3.6,3.625,101669.0
2023-07-27,3.63,3.63,3.615,3.625,88118.0
2023-07-28,3.64,3.665,3.63,3.665,48581.0
2023-07-31,3.655,3.655,3.64,3.65,146964.0
2023-08-01,3.665,3.69,3.655,3.68,95826.0
2023-08-02,3.68,3.68,3.675,3.68,88748.0
2023-08-03,3.715,3.715,3.705,3.705,88376.0
2023-08-04,3.7,3.7,3.68,3.7,76434.0
2023-08-07,3.68,3.685,3.665,3.68,52073.0
2023-08-08,3.69,3.7,3.69,3.7,55463.0
2023-08-09,3.7,3.7,3.69,3.7,234744.0
2023-08-10,3.7,3.7,3.69,3.7,52025.0
2023-08-11,3.705,3.705,3.69,3.7,103881.0
2023-08-14,3.69,3.73,3.69,3.725,142617.0
2023-08-15,3.705,3.705,3.69,3.7,125193.0
2023-08-16,3.675,3.675,3.665,3.665,77691.0
2023-08-17,3.665,3.68,3.655,3.675,118749.0
2023-08-18,3.64,3.65,3.63,3.64,98222.0
2023-08-21,3.63,3.64,3.625,3.63,80590.0
2023-08-22,3.64,3.64,3.625,3.64,220663.0
2023-08-23,3.625,3.63,3.615,3.63,183950.0
2023-08-24,3.625,3.64,3.625,3.64,55830.0
2023-08-25,3.63,3.63,3.625,3.63,52718.0
2023-08-28,3.625,3.625,3.615,3.625,113387.0
2023-08-29,3.655,3.655,3.65,3.655,76218.0
2023-08-30,3.65,3.675,3.65,3.665,52916.0
2023-08-31,3.68,3.68,3.665,3.675,61959.0
2023-09-01,3.65,3.655,3.64,3.655,32780.0
2023-09-04,3.675,3.68,3.665,3.665,75193.0
2023-09-05,3.68,3.69,3.675,3.69,269052.0
2023-09-06,3.69,3.69,3.665,3.665,109145.0
2023-09-07,3.655,3.665,3.655,3.655,88965.0
2023-09-08,3.65,3.655,3.64,3.65,64376.0
2023-09-11,3.655,3.665,3.295,3.65,124241.0
2023-09-12,3.65,3.655,3.64,3.655,169153.0
2023-09-13,3.65,3.665,3.65,3.665,65573.0
2023-09-14,3.65,3.655,3.64,3.65,93189.0
2023-09-15,3.675,3.69,3.675,3.68,84562.0
2023-09-18,3.675,3.675,3.665,3.665,121552.0
2023-09-19,3.675,3.675,3.665,3.675,81825.0
2023-09-20,3.655,3.655,3.64,3.64,104833.0
2023-09-21,3.65,3.65,3.64,3.65,93712.0
2023-09-22,3.625,3.63,3.615,3.625,363474.0
2023-09-25,3.625,3.625,3.555,3.575,100813.0
2023-09-26,3.605,3.605,3.58,3.605,138615.0
2023-09-27,3.58,3.59,3.575,3.59,66943.0
2023-09-28,3.6,3.6,3.58,3.59,77442.0
2023-09-29,3.49,3.575,3.49,3.565,82799.0
2023-10-02,3.575,3.59,3.57,3.58,32569.0
2023-10-03,3.53,3.53,3.52,3.53,31799.0
2023-10-04,3.59,3.59,3.52,3.53,69528.0
2023-10-05,3.52,3.52,3.505,3.515,94014.0
2023-10-06,3.515,3.52,3.515,3.515,87332.0
2023-10-09,3.52,3.53,3.515,3.52,59876.0
2023-10-10,3.55,3.565,3.55,3.555,99688.0
2023-10-11,3.58,3.59,3.565,3.59,122945.0
2023-10-12,3.6,3.615,3.6,3.6,222787.0
2023-10-13,3.63,3.63,3.615,3.625,114206.0
2023-10-16,3.615,3.615,3.6,3.6,58137.0
2023-10-17,3.64,3.65,3.625,3.63,60519.0
2023-10-18,3.64,3.64,3.625,3.625,48606.0
2023-10-19,3.615,3.625,3.605,3.615,248912.0
2023-10-20,3.575,3.58,3.565,3.58,161218.0
2023-10-23,3.555,3.565,3.55,3.55,542576.0
2023-10-24,3.54,3.54,3.515,3.53,157011.0
2023-10-25,3.53,3.53,3.505,3.515,113378.0
2023-10-26,3.53,3.53,3.515,3.53,163740.0
2023-10-27,3.53,3.54,3.52,3.53,100842.0
2023-10-30,3.505,3.59,3.495,3.495,134288.0
2023-10-31,3.495,3.505,3.49,3.495,116766.0
2023-11-01,3.53,3.53,3.52,3.53,222672.0
2023-11-02,3.54,3.55,3.52,3.53,86083.0
2023-11-03,3.555,3.565,3.555,3.565,116933.0
2023-11-06,3.6,3.6,3.58,3.6,86735.0
2023-11-07,3.555,3.575,3.55,3.575,59218.0
2023-11-08,3.55,3.55,3.54,3.54,99899.0
2023-11-09,3.55,3.55,3.54,3.55,107617.0
2023-11-10,3.55,3.555,3.54,3.555,92250.0
2023-11-13,3.615,3.615,3.54,3.54,120277.0
2023-11-14,3.59,3.59,3.575,3.59,124634.0
2023-11-15,3.58,3.59,3.575,3.59,50765.0
2023-11-16,3.58,3.605,3.58,3.6,5797010.0
2023-11-17,3.6,3.6,3.59,3.6,176978.0
2023-11-20,3.59,3.6,3.565,3.575,88562.0
2023-11-21,3.58,3.59,3.575,3.58,84308.0
2023-11-22,3.58,3.6,3.58,3.59,135439.0
2023-11-23,3.6,3.61,3.6,3.605,160996.0
2023-11-24,3.605,3.615,3.6,3.605,133844.0
2023-11-27,3.615,3.615,3.59,3.605,207074.0
2023-11-28,3.59,3.59,3.565,3.575,139121.0
2023-11-29,3.565,3.565,3.55,3.565,83300.0
2023-11-30,3.565,3.565,3.54,3.555,107193.0
2023-12-01,3.58,3.58,3.575,3.58,105151.0
2023-12-04,3.6,3.6,3.575,3.59,82866.0
2023-12-05,3.59,3.615,3.59,3.605,95375.0
2023-12-06,3.605,3.605,3.59,3.6,145506.0
2023-12-07,3.6,3.605,3.59,3.605,168862.0
2023-12-08,3.58,3.59,3.575,3.575,72883.0
2023-12-11,3.605,3.615,3.6,3.605,97465.0
2023-12-12,3.64,3.64,3.625,3.63,216130.0
2023-12-13,3.63,3.64,3.63,3.64,200117.0
2023-12-14,3.65,3.65,3.615,3.63,584238.0
2023-12-15,3.665,3.675,3.665,3.675,131153.0
2023-12-18,3.655,3.655,3.63,3.65,130941.0
2023-12-19,3.64,3.64,3.625,3.63,157130.0
2023-12-20,3.63,3.64,3.625,3.63,84596.0
2023-12-21,3.605,3.605,3.6,3.605,40086.0
2023-12-22,3.615,3.625,3.605,3.625,188577.0
2023-12-27,3.625,3.63,3.625,3.625,86830.0
2023-12-28,3.615,3.625,3.615,3.625,87762.0
2023-12-29,3.65,3.65,3.63,3.64,6451.0
2024-01-02,3.625,3.635,3.62,3.625,23346.0
2024-01-03,3.65,3.66,3.645,3.65,82091.0
2024-01-04,3.65,3.65,3.635,3.645,33535.0
2024-01-05,3.66,3.67,3.65,3.66,30583.0
2024-01-08,3.675,3.675,3.66,3.675,133460.0
2024-01-09,3.675,3.685,3.67,3.675,75665.0
2024-01-10,3.675,3.685,3.66,3.66,40962.0
2024-01-11,3.66,3.675,3.66,3.66,52323.0
2024-01-12,3.67,3.67,3.65,3.65,61253.0
2024-01-15,3.675,3.675,3.66,3.67,42748.0
2024-01-16,3.66,3.705,3.66,3.685,112720.0
2024-01-17,3.675,3.685,3.67,3.675,62071.0
2024-01-18,3.67,3.67,3.65,3.65,34229.0
2024-01-19,3.67,3.67,3.65,3.66,70844.0
2024-01-22,3.675,3.685,3.67,3.675,56055.0
2024-01-23,3.695,3.695,3.675,3.675,159559.0
2024-01-24,3.685,3.705,3.685,3.695,57372.0
2024-01-25,3.705,3.705,3.675,3.695,108324.0
2024-01-29,3.755,3.755,3.695,3.695,44455.0
2024-01-30,3.71,3.71,3.705,3.71,77080.0
2024-01-31,3.71,3.73,3.705,3.72,78376.0
2024-02-01,3.705,3.71,3.69,3.71,87823.0
2024-02-02,3.73,3.73,3.71,3.73,73032.0
2024-02-05,3.73,3.73,3.71,3.72,197572.0
2024-02-06,3.71,3.71,3.705,3.705,76863.0
2024-02-07,3.72,3.73,3.71,3.72,77302.0
2024-02-08,3.71,3.71,3.695,3.705,47291.0
2024-02-09,3.71,3.71,3.705,3.71,39966.0
2024-02-12,3.72,3.72,3.71,3.72,109033.0
2024-02-13,3.735,3.735,3.71,3.73,157220.0
2024-02-14,3.72,3.72,3.705,3.71,145503.0
2024-02-15,3.705,3.73,3.705,3.73,158012.0
2024-02-16,3.755,3.76,3.745,3.755,100070.0
2024-02-19,3.755,3.76,3.745,3.745,154530.0
2024-02-20,3.755,3.755,3.735,3.745,177164.0
2024-02-21,3.735,3.735,3.73,3.73,178735.0
2024-02-22,3.78,3.78,3.76,3.76,90994.0
2024-02-23,3.78,3.78,3.76,3.76,97080.0
2024-02-26,3.78,3.785,3.78,3.785,55904.0
2024-02-27,3.785,3.785,3.77,3.78,190541.0
2024-02-28,3.795,3.805,3.785,3.795,99430.0
2024-02-29,3.785,3.805,3.785,3.785,98470.0
2024-03-01,3.81,3.83,3.81,3.83,52281.0
2024-03-04,3.835,3.835,3.83,3.835,63980.0
2024-03-05,3.83,3.835,3.82,3.835,120230.0
2024-03-06,3.83,3.83,3.81,3.82,93488.0
2024-03-07,3.815,3.82,3.805,3.81,91396.0
2024-03-08,3.805,3.82,3.805,3.82,416242.0
2024-03-11,3.83,3.83,3.805,3.82,347423.0
2024-03-12,3.835,3.835,3.82,3.82,81168.0
2024-03-13,3.845,3.855,3.835,3.835,121802.0
2024-03-14,3.845,3.855,3.845,3.855,103278.0
2024-03-15,3.855,3.86,3.845,3.855,85324.0
2024-03-18,3.855,3.86,3.855,3.855,118957.0
2024-03-19,3.87,3.89,3.87,3.89,52311.0
2024-03-20,3.895,3.895,3.88,3.89,93426.0
2024-03-21,3.89,3.89,3.87,3.89,91453.0
2024-03-22,3.895,3.915,3.895,3.905,98359.0
2024-03-25,3.895,3.895,3.88,3.89,95984.0
2024-03-26,3.895,3.905,3.895,3.905,119278.0
2024-03-27,3.92,3.93,3.915,3.92,57005.0
2024-03-28,3.965,3.965,3.955,3.965,115449.0
2024-04-02,3.965,3.97,3.965,3.97,72094.0
2024-04-03,3.945,3.945,3.915,3.92,73354.0
2024-04-04,3.92,3.93,3.915,3.92,202359.0
2024-04-05,3.89,3.89,3.86,3.87,77705.0
2024-04-08,3.895,3.895,3.87,3.88,88421.0
2024-04-09,3.915,3.915,3.895,3.905,137077.0
2024-04-10,3.895,3.895,3.88,3.895,224809.0
2024-04-11,3.92,3.92,3.89,3.895,68792.0
2024-04-12,3.895,3.895,3.88,3.89,181282.0
2024-04-15,3.87,3.87,3.845,3.855,131338.0
2024-04-16,3.87,3.88,3.86,3.86,70664.0
2024-04-17,3.86,3.86,3.845,3.855,32709.0
2024-04-18,3.835,3.845,3.835,3.845,71364.0
2024-04-19,3.855,3.855,3.835,3.855,77449.0
2024-04-22,3.87,3.87,3.86,3.87,35520.0
2024-04-23,3.895,3.895,3.88,3.895,89297.0
2024-04-24,3.895,3.895,3.88,3.895,68157.0
2024-04-26,3.905,3.915,3.895,3.905,97030.0
2024-04-29,3.88,3.915,3.88,3.915,164400.0
2024-04-30,3.905,3.92,3.895,3.92,70675.0
2024-05-01,3.915,3.915,3.895,3.895,113837.0
2024-05-02,3.89,3.905,3.89,3.895,102987.0
2024-05-03,3.915,3.93,3.905,3.915,61895.0
2024-05-06,3.945,3.945,3.94,3.94,250877.0
2024-05-07,3.93,3.955,3.92,3.955,145207.0
2024-05-08,3.965,3.97,3.955,3.955,45049.0
2024-05-09,3.99,3.99,3.965,3.97,130618.0
2024-05-10,3.995,3.995,3.98,3.99,99169.0
2024-05-13,4.015,4.02,4.005,4.02,61678.0
2024-05-14,4.03,4.03,4.015,4.02,148115.0
2024-05-15,4.03,4.03,4.005,4.015,100928.0
2024-05-16,4.005,4.02,3.995,4.015,120022.0
2024-05-17,4.03,4.04,4.02,4.02,98016.0
2024-05-20,4.04,4.04,4.02,4.03,30229.0
2024-05-21,4.03,4.04,4.03,4.04,99511.0
2024-05-22,4.03,4.035,4.02,4.02,79750.0
2024-05-23,4.03,4.04,4.02,4.03,74155.0
2024-05-24,3.995,3.995,3.98,3.99,74703.0
2024-05-27,3.99,3.99,3.965,3.97,198089.0
2024-05-28,3.97,3.97,3.955,3.965,74962.0
2024-05-29,3.955,3.955,3.92,3.92,154585.0
2024-05-30,3.905,3.92,3.905,3.915,92880.0
2024-05-31,3.93,3.93,3.915,3.915,150304.0
2024-06-03,3.97,3.98,3.97,3.97,31610.0
2024-06-04,3.945,3.965,3.945,3.965,24537.0
2024-06-05,3.965,3.97,3.955,3.955,121518.0
2024-06-06,3.965,3.97,3.955,3.955,93621.0
2024-06-07,3.955,3.965,3.945,3.955,169144.0
2024-06-11,3.94,3.945,3.94,3.945,129268.0
2024-06-12,3.94,3.94,3.915,3.92,105723.0
2024-06-13,3.94,3.94,3.915,3.92,77010.0
2024-06-14,3.915,3.915,3.895,3.915,108899.0
2024-06-17,3.915,3.915,3.845,3.855,224256.0
2024-06-18,3.87,3.885,3.87,3.87,184348.0
2024-06-19,3.855,3.86,3.855,3.855,156010.0
2024-06-20,3.845,3.845,3.83,3.835,103330.0
2024-06-21,3.86,3.86,3.845,3.855,65483.0
2024-06-24,3.86,3.86,3.835,3.855,140511.0
2024-06-25,3.895,3.895,3.86,3.895,99461.0
2024-06-26,3.855,3.86,3.835,3.845,138226.0
2024-06-27,3.855,3.855,3.82,3.83,158175.0
2024-06-28,3.835,3.845,3.825,3.845,128906.0
2024-07-01,3.825,3.845,3.825,3.845,121338.0
2024-07-02,3.825,3.825,3.805,3.815,146808.0
2024-07-03,3.795,3.815,3.79,3.815,102057.0
2024-07-04,3.815,3.825,3.815,3.825,87888.0
2024-07-05,3.805,3.815,3.795,3.815,69523.0
2024-07-08,3.805,3.805,3.78,3.78,68278.0
2024-07-09,3.805,3.805,3.79,3.805,78833.0
2024-07-10,3.78,3.8,3.78,3.795,203515.0
2024-07-11,3.825,3.825,3.795,3.815,109294.0
2024-07-12,3.86,3.87,3.85,3.86,41127.0
2024-07-15,3.89,3.89,3.86,3.86,135392.0
2024-07-16,3.87,3.87,3.86,3.87,117696.0
2024-07-17,3.915,3.925,3.895,3.915,465200.0
2024-07-18,3.935,3.935,3.915,3.925,2136118.0
2024-07-19,3.935,3.945,3.915,3.925,172476.0
2024-07-22,3.925,3.925,3.87,3.89,148568.0
2024-07-23,3.89,3.935,3.89,3.935,138633.0
2024-07-24,3.935,3.94,3.925,3.935,75801.0
2024-07-25,3.945,3.95,3.935,3.945,149757.0
2024-07-26,3.935,3.95,3.935,3.945,205254.0
2024-07-29,4.005,4.005,3.99,4.005,80614.0
2024-07-30,3.995,3.995,3.98,3.99,101555.0
2024-07-31,4.015,4.06,4.015,4.06,211941.0
2024-08-01,4.06,4.06,4.025,4.035,138091.0
2024-08-02,4.045,4.045,4.0,4.005,103498.0
2024-08-05,3.99,4.005,3.935,3.995,155249.0
2024-08-06,3.895,3.915,3.89,3.905,75968.0
2024-08-07,3.915,3.925,3.895,3.915,143630.0
2024-08-08,3.925,3.925,3.895,3.905,135180.0
2024-08-09,3.915,3.935,3.91,3.925,185100.0
2024-08-12,3.945,3.95,3.935,3.95,68951.0
2024-08-13,3.935,3.935,3.925,3.935,109299.0
2024-08-14,3.95,3.96,3.935,3.95,154269.0
2024-08-15,3.99,3.99,3.96,3.99,152022.0
2024-08-16,4.015,4.015,3.995,4.005,90192.0
2024-08-19,4.005,4.015,3.99,4.005,117968.0
2024-08-20,4.015,4.015,3.995,4.005,130293.0
2024-08-21,3.99,3.99,3.97,3.98,147672.0
2024-08-22,4.005,4.005,3.995,4.005,530912.0
2024-08-23,3.995,4.015,3.995,4.015,99080.0
2024-08-26,4.025,4.045,4.025,4.045,90440.0
2024-08-27,4.045,4.045,4.025,4.025,130145.0
2024-08-28,4.025,4.035,4.015,4.035,168093.0
2024-08-29,4.015,4.025,4.005,4.015,241824.0
2024-08-30,4.045,4.045,3.995,4.035,271271.0
2024-09-02,4.07,4.07,4.045,4.06,94743.0
2024-09-03,4.05,4.08,4.045,4.08,110323.0
2024-09-04,4.05,4.06,4.035,4.045,157331.0
2024-09-05,4.05,4.06,4.045,4.05,33308.0
2024-09-06,4.05,4.06,4.045,4.06,215242.0
2024-09-09,4.045,4.05,4.025,4.045,113546.0
2024-09-10,4.07,4.08,4.06,4.06,114569.0
2024-09-11,4.05,4.05,4.035,4.045,90154.0
2024-09-12,4.06,4.06,4.045,4.05,101156.0
2024-09-13,4.045,4.045,4.035,4.045,91974.0
2024-09-16,4.08,4.1,4.07,4.09,60849.0
2024-09-17,4.09,4.09,4.07,4.09,188138.0
2024-09-18,4.07,4.09,4.07,4.08,79660.0
2024-09-19,4.09,4.105,4.08,4.09,191234.0
2024-09-20,4.08,4.105,4.08,4.1,156286.0
2024-09-23,4.08,4.09,4.07,4.07,106647.0
2024-09-24,4.07,4.09,4.06,4.07,1681452.0
2024-09-25,4.06,4.08,4.06,4.08,85111.0
2024-09-26,4.115,4.115,4.09,4.1,129576.0
2024-09-27,4.105,4.115,4.09,4.115,75493.0
2024-09-30,4.115,4.135,4.115,4.115,196946.0
2024-10-01,4.125,4.125,4.105,4.115,80232.0
2024-10-02,4.105,4.125,4.1,4.115,199754.0
2024-10-03,4.135,4.135,4.09,4.115,128190.0
2024-10-04,4.09,4.115,4.09,4.105,94480.0
2024-10-07,4.145,4.17,4.145,4.16,54673.0
2024-10-08,4.16,4.16,4.135,4.15,194442.0
2024-10-09,4.15,4.15,4.135,4.135,109529.0
2024-10-10,4.19,4.19,4.18,4.18,124636.0
2024-10-11,4.16,4.17,4.16,4.17,119614.0
2024-10-14,4.2,4.2,4.17,4.18,93290.0
2024-10-15,4.205,4.225,4.2,4.215,223212.0
2024-10-16,4.205,4.235,4.205,4.215,199492.0
2024-10-17,4.25,4.25,4.225,4.225,216022.0
2024-10-18,4.215,4.225,4.205,4.215,119771.0
2024-10-21,4.245,4.245,4.215,4.215,180302.0
2024-10-22,4.235,4.235,4.18,4.18,177752.0
2024-10-23,4.2,4.21,4.19,4.2,120767.0
2024-10-24,4.215,4.215,4.2,4.205,160975.0
2024-10-25,4.205,4.205,4.19,4.2,131808.0
2024-10-28,4.205,4.215,4.2,4.205,76043.0
2024-10-29,4.25,4.25,4.235,4.25,201482.0
2024-10-30,4.245,4.245,4.225,4.225,102087.0
2024-10-31,4.215,4.225,4.205,4.215,79933.0
2024-11-01,4.215,4.215,4.18,4.19,133461.0
2024-11-04,4.18,4.18,4.16,4.18,177063.0
2024-11-05,4.18,4.19,4.17,4.18,183771.0
2024-11-06,4.19,4.225,4.18,4.225,103920.0
2024-11-07,4.245,4.25,4.225,4.225,156518.0
2024-11-08,4.225,4.225,4.215,4.215,178897.0
2024-11-11,4.27,4.27,4.245,4.25,75100.0
2024-11-12,4.29,4.3,4.28,4.3,141808.0
2024-11-13,4.27,4.27,4.245,4.25,235961.0
2024-11-14,4.29,4.3,4.28,4.29,244776.0
2024-11-15,4.28,4.28,4.26,4.27,172753.0
2024-11-18,4.28,4.28,4.26,4.28,100304.0
2024-11-19,4.25,4.27,4.25,4.26,98025.0
2024-11-20,4.235,4.245,4.225,4.245,308561.0
2024-11-21,4.26,4.26,4.225,4.235,283658.0
2024-11-22,4.26,4.28,4.25,4.27,93354.0
2024-11-25,4.27,4.3,4.27,4.3,240012.0
2024-11-26,4.325,4.335,4.3,4.3,263079.0
2024-11-27,4.315,4.325,4.315,4.325,73671.0
2024-11-28,4.345,4.345,4.325,4.335,104017.0
2024-11-29,4.325,4.335,4.315,4.335,136122.0
2024-12-02,4.315,4.335,4.315,4.325,94986.0
2024-12-03,4.335,4.35,4.325,4.35,81067.0
2024-12-04,4.37,4.38,4.315,4.36,7080525.0
2024-12-05,4.36,4.37,4.35,4.36,5986614.0
2024-12-06,4.35,4.38,4.345,4.38,7576890.0
2024-12-09,4.405,4.405,4.39,4.4,100923.0
2024-12-10,4.4,4.405,4.36,4.39,249033.0
2024-12-11,4.38,4.39,4.36,4.38,138209.0
2024-12-12,4.39,4.39,4.36,4.37,70657.0
2024-12-13,4.39,4.4,4.38,4.39,135046.0
2024-12-16,4.37,4.38,4.36,4.36,86124.0
2024-12-17,4.36,4.36,4.335,4.35,131452.0
2024-12-18,4.345,4.37,4.345,4.37,90381.0
2024-12-19,4.315,4.325,4.3,4.3,167762.0
2024-12-20,4.29,4.3,4.235,4.26,616167.0
2024-12-23,4.325,4.335,4.315,4.335,86153.0
2024-12-24,4.325,4.335,4.315,4.335,53227.0
2024-12-27,4.37,4.38,4.36,4.38,9044.0
2024-12-30,4.335,4.35,4.325,4.335,130897.0
2024-12-31,4.335,4.335,4.315,4.325,33353.0
2025-01-02,4.34,4.34,4.32,4.32,26436.0
2025-01-03,4.33,4.33,4.32,4.33,37041.0
2025-01-06,4.34,4.34,4.31,4.32,173711.0
2025-01-07,4.33,4.34,4.295,4.295,255709.0
2025-01-08,4.32,4.35,4.31,4.34,54228.0
2025-01-09,4.34,4.35,4.33,4.34,115612.0
2025-01-10,4.34,4.35,4.33,4.34,143400.0
2025-01-13,4.33,4.33,4.31,4.33,74544.0
2025-01-14,4.35,4.35,4.33,4.34,39442.0
2025-01-15,4.375,4.375,4.355,4.365,60900.0
2025-01-16,4.405,4.405,4.375,4.405,71665.0
2025-01-17,4.41,4.42,4.405,4.41,62981.0
2025-01-20,4.46,4.46,4.44,4.44,57718.0
2025-01-21,4.43,4.46,4.43,4.45,211913.0
2025-01-22,4.46,4.46,4.44,4.45,233027.0
2025-01-23,4.41,4.43,4.41,4.42,37491.0
2025-01-24,4.44,4.45,4.42,4.43,94396.0
2025-01-28,4.475,4.485,4.46,4.485,66874.0
2025-01-29,4.475,4.495,4.475,4.495,106804.0
2025-01-30,4.495,4.495,4.46,4.475,80571.0
2025-01-31,4.515,4.53,4.505,4.505,80681.0
2025-02-03,4.505,4.505,4.46,4.475,96104.0
2025-02-04,4.44,4.44,4.405,4.43,38646.0
2025-02-05,4.44,4.45,4.43,4.44,127197.0
2025-02-06,4.44,4.47,4.44,4.46,173575.0
2025-02-07,4.45,4.46,4.45,4.46,145035.0
2025-02-10,4.44,4.47,4.44,4.46,75237.0
2025-02-11,4.45,4.47,4.45,4.46,192540.0
2025-02-12,4.45,4.45,4.44,4.45,51290.0
2025-02-13,4.47,4.485,4.46,4.46,180694.0
2025-02-14,4.485,4.485,4.47,4.485,112037.0
2025-02-17,4.47,4.475,4.46,4.47,118708.0
2025-02-18,4.47,4.515,4.47,4.495,100071.0
2025-02-19,4.495,4.525,4.495,4.515,193838.0
2025-02-20,4.525,4.525,4.485,4.485,198424.0
2025-02-21,4.47,4.485,4.46,4.475,156065.0
2025-02-24,4.475,4.485,4.47,4.475,73526.0
2025-02-25,4.505,4.505,4.485,4.485,135659.0
2025-02-26,4.495,4.515,4.485,4.505,102290.0
2025-02-27,4.505,4.525,4.505,4.525,185046.0
2025-02-28,4.46,4.53,4.46,4.53,44752.0
2025-03-03,4.46,4.595,4.46,4.595,158404.0
2025-03-04,4.58,4.595,4.57,4.595,53565.0
2025-03-05,4.54,4.56,4.505,4.55,97459.0
2025-03-06,4.56,4.57,4.55,4.56,108038.0
2025-03-07,4.54,4.58,4.53,4.56,302630.0
2025-03-10,4.56,4.585,4.56,4.58,179261.0
2025-03-11,4.53,4.55,4.505,4.53,876269.0
2025-03-12,4.525,4.54,4.505,4.525,107029.0
2025-03-13,4.495,4.495,4.475,4.485,60302.0
2025-03-14,4.515,4.515,4.495,4.515,139299.0
2025-03-17,4.585,4.585,4.525,4.54,104442.0
2025-03-18,4.58,4.595,4.58,4.58,109266.0
2025-03-19,4.585,4.605,4.585,4.595,184261.0
2025-03-20,4.625,4.65,4.605,4.615,691982.0
2025-03-21,4.605,4.625,4.595,4.595,192342.0
2025-03-24,4.605,4.66,4.595,4.615,330051.0
2025-03-25,4.605,4.625,4.595,4.605,95797.0
2025-03-26,4.585,4.615,4.585,4.595,168475.0
2025-03-27,4.595,4.595,4.57,4.585,185640.0
2025-03-28,4.57,4.585,4.56,4.58,1466901.0
2025-03-31,4.56,4.56,4.54,4.55,105992.0
2025-04-01,4.57,4.58,4.56,4.56,49773.0
2025-04-02,4.54,4.55,4.525,4.53,126066.0
2025-04-03,4.515,4.515,4.47,4.505,152736.0
2025-04-04,4.42,4.45,4.395,4.45,120070.0
2025-04-07,4.3,4.34,4.24,4.245,544865.0
2025-04-08,4.32,4.35,4.285,4.285,132962.0
2025-04-09,4.285,4.285,4.185,4.19,99184.0
2025-04-10,4.32,4.365,4.295,4.31,239711.0
2025-04-11,4.24,4.275,4.21,4.275,109534.0
2025-04-14,4.285,4.3,4.245,4.285,473669.0
2025-04-15,4.31,4.31,4.265,4.275,625153.0
2025-04-16,4.3,4.3,4.255,4.255,102660.0
2025-04-17,4.265,4.31,4.265,4.3,270748.0
2025-04-22,4.23,4.255,4.23,4.245,188752.0
2025-04-23,4.35,4.365,4.34,4.365,99729.0
2025-04-24,4.45,4.45,4.355,4.365,101954.0
2025-04-28,4.43,4.43,4.395,4.395,145640.0
2025-04-29,4.42,4.42,4.385,4.41,78121.0
2025-04-30,4.44,4.45,4.42,4.42,158811.0
2025-05-01,4.44,4.46,4.435,4.46,102613.0
2025-05-02,4.45,4.46,4.41,4.45,126731.0
2025-05-05,4.46,4.485,4.44,4.45,89941.0
2025-05-06,4.47,4.475,4.46,4.47,181023.0
2025-05-07,4.46,4.46,4.42,4.43,175198.0
2025-05-08,4.43,4.47,4.43,4.46,152096.0
2025-05-09,4.495,4.525,4.495,4.515,49304.0
2025-05-12,4.515,4.53,4.495,4.515,109066.0
2025-05-13,4.525,4.615,4.525,4.585,107918.0
2025-05-14,4.585,4.585,4.53,4.55,109397.0
2025-05-15,4.57,4.57,4.525,4.55,186240.0
2025-05-16,4.58,4.595,4.57,4.58,110496.0
2025-05-19,4.595,4.625,4.595,4.615,129299.0
2025-05-20,4.615,4.625,4.585,4.625,175293.0
2025-05-21,4.65,4.65,4.615,4.615,100767.0
2025-05-22,4.595,4.595,4.56,4.58,142634.0
2025-05-23,4.58,4.58,4.55,4.55,207574.0
2025-05-26,4.505,4.53,4.505,4.515,73205.0
2025-05-27,4.53,4.56,4.53,4.55,166546.0
2025-05-28,4.585,4.625,4.585,4.605,127337.0
2025-05-29,4.605,4.64,4.605,4.64,202667.0
2025-05-30,4.65,4.65,4.58,4.605,91706.0
2025-06-02,4.605,4.605,4.54,4.55,97430.0
2025-06-03,4.54,4.58,4.54,4.58,166782.0
2025-06-04,4.595,4.615,4.595,4.615,149519.0
2025-06-05,4.58,4.605,4.58,4.595,78415.0
2025-06-06,4.56,4.585,4.56,4.585,211560.0
2025-06-10,4.595,4.625,4.585,4.605,167897.0
2025-06-11,4.605,4.615,4.595,4.605,81275.0
2025-06-12,4.625,4.635,4.605,4.615,84012.0
2025-06-13,4.615,4.635,4.605,4.615,101673.0
2025-06-16,4.605,4.635,4.605,4.615,159750.0
2025-06-17,4.625,4.635,4.615,4.615,64155.0
2025-06-18,4.615,4.635,4.605,4.605,177309.0
2025-06-19,4.605,4.605,4.585,4.595,195477.0
2025-06-20,4.68,4.68,4.595,4.605,100653.0
2025-06-23,4.595,4.64,4.595,4.635,136919.0
2025-06-24,4.635,4.65,4.635,4.65,95619.0
2025-06-25,4.66,4.66,4.635,4.65,241199.0
2025-06-26,4.605,4.615,4.595,4.615,126520.0
2025-06-27,4.64,4.64,4.615,4.64,114768.0
2025-06-30,4.66,4.66,4.63,4.65,107650.0
2025-07-01,5.07,5.07,4.6,4.6,269825.0
2025-07-02,4.69,4.69,4.66,4.68,531144.0
2025-07-03,4.75,4.75,4.68,4.7,147977.0
2025-07-04,4.7,4.71,4.69,4.7,129356.0
2025-07-07,4.73,4.74,4.71,4.74,90293.0
2025-07-08,4.74,4.74,4.69,4.7,98092.0
2025-07-09,4.71,4.74,4.71,4.71,131805.0
2025-07-10,4.74,4.74,4.71,4.72,165610.0
2025-07-11,4.71,4.71,4.68,4.7,162064.0
2025-07-14,4.7,4.7,4.66,4.67,110094.0
2025-07-15,4.71,4.71,4.68,4.69,151121.0
2025-07-16,4.77,4.77,4.65,4.66,241573.0
2025-07-17,4.7,4.7,4.67,4.7,169932.0
2025-07-18,4.72,4.74,4.71,4.73,207448.0
2025-07-21,4.74,4.74,4.72,4.73,230158.0
2025-07-22,4.76,4.76,4.71,4.73,183057.0
2025-07-23,4.76,4.76,4.73,4.75,114639.0
2025-07-24,4.77,4.77,4.74,4.74,159549.0
2025-07-25,4.74,4.74,4.71,4.72,158496.0
2025-07-28,4.73,4.775,4.73,4.77,298929.0
2025-07-29,4.81,4.81,4.74,4.74,217749.0
2025-07-30,4.74,4.77,4.74,4.76,152218.0
2025-07-31,4.75,4.77,4.75,4.75,420714.0
2025-08-01,4.85,4.85,4.69,4.7,350553.0
2025-08-04,4.7,4.7,4.64,4.65,178570.0
2025-08-05,4.68,4.71,4.68,4.71,272832.0
2025-08-06,4.7,4.71,4.69,4.71,614638.0
2025-08-07,4.71,4.71,4.66,4.68,360234.0
2025-08-08,4.68,4.68,4.64,4.65,346642.0
2025-08-11,4.67,4.67,4.66,4.66,173483.0
2025-08-12,4.65,4.65,4.61,4.63,143855.0
2025-08-13,4.65,4.7,4.65,4.69,117397.0
2025-08-14,4.74,4.74,4.71,4.72,225068.0
2025-08-15,4.73,4.75,4.73,4.74,198557.0
2025-08-18,4.75,4.75,4.71,4.72,175897.0
2025-08-19,4.72,4.74,4.72,4.73,322032.0
2025-08-20,4.77,4.77,4.74,4.75,271997.0
2025-08-21,4.77,4.79,4.77,4.78,109278.0
2025-08-22,4.8,4.8,4.77,4.79,204691.0
2025-08-25,4.79,4.87,4.79,4.84,120028.0
2025-08-26,4.89,4.89,4.8,4.8,123628.0
2025-08-27,4.82,4.82,4.8,4.81,213974.0
2025-08-28,4.8,4.8,4.78,4.8,114723.0
2025-08-29,4.79,4.79,4.76,4.78,231701.0
2025-09-01,4.75,4.79,4.75,4.78,208932.0
2025-09-02,4.78,4.78,4.76,4.78,155377.0
2025-09-03,4.75,4.78,4.74,4.77,188902.0
2025-09-04,4.74,4.74,4.72,4.73,153539.0
2025-09-05,4.7,4.79,4.7,4.78,327332.0
2025-09-08,4.79,4.79,4.77,4.78,100187.0
2025-09-09,4.75,4.77,4.74,4.74,196226.0
2025-09-10,4.76,4.78,4.75,4.75,119653.0
2025-09-11,4.75,4.76,4.74,4.76,394568.0
2025-09-12,4.76,4.79,4.76,4.78,2462173.0
2025-09-15,4.75,4.78,4.75,4.76,263605.0
2025-09-16,4.8,4.8,4.74,4.76,517957.0
2025-09-17,4.7,4.77,4.7,4.77,403932.0
2025-09-18,4.8,4.82,4.78,4.8,127013.0
2025-09-19,4.84,4.84,4.81,4.82,206016.0
2025-09-22,4.9,4.9,4.8,4.82,207760.0
2025-09-23,4.81,4.83,4.8,4.82,92281.0
2025-09-24,4.84,4.84,4.8,4.82,191165.0
2025-09-25,5.0,5.0,4.83,4.84,173437.0
2025-09-26,4.9,4.9,4.81,4.81,184985.0
2025-09-29,4.86,4.86,4.84,4.85,147480.0
2025-09-30,4.9,4.9,4.81,4.81,144488.0
2025-10-01,4.84,4.84,4.82,4.83,99114.0
2025-10-02,4.88,4.88,4.87,4.88,147604.0
2025-10-03,4.89,4.9,4.88,4.89,101017.0
2025-10-06,4.88,4.93,4.88,4.91,93718.0
2025-10-07,4.93,4.94,4.9,4.92,223425.0
2025-10-08,4.92,4.92,4.85,4.87,135129.0
2025-10-09,4.88,4.88,4.85,4.85,266225.0
2025-10-10,4.85,4.85,4.82,4.83,97836.0
2025-10-13,4.82,4.82,4.79,4.8,279555.0
2025-10-14,4.81,4.83,4.81,4.82,180202.0
2025-10-15,4.84,4.9,4.84,4.865,167228.0
2025-10-16,4.86,4.88,4.84,4.87,156322.0
2025-10-17,4.88,4.88,4.84,4.86,182826.0
2025-10-20,4.9,4.9,4.86,4.88,171697.0
2025-10-21,4.92,4.93,4.91,4.93,148389.0
2025-10-22,4.95,4.95,4.92,4.94,171615.0
2025-10-23,4.94,4.94,4.91,4.91,172854.0
2025-10-24,4.92,4.94,4.91,4.93,190056.0
2025-10-27,4.95,4.96,4.93,4.95,123796.0
2025-10-28,4.9,4.97,4.9,4.96,270054.0
2025-10-29,4.96,4.96,4.87,4.88,169217.0
2025-10-30,4.87,4.87,4.84,4.85,131465.0
2025-10-31,4.86,4.86,4.845,4.86,139335.0
2025-11-03,4.87,4.89,4.86,4.87,72586.0
2025-11-04,4.88,4.88,4.84,4.85,66403.0
2025-11-05,4.85,4.85,4.82,4.83,159136.0
2025-11-06,4.88,4.88,4.85,4.87,251061.0
2025-11-07,4.89,4.89,4.86,4.86,691597.0
2025-11-10,4.89,4.91,4.88,4.91,189120.0
2025-11-11,4.9,4.91,4.89,4.91,99707.0
2025-11-12,4.95,4.95,4.93,4.95,244659.0
2025-11-13,4.96,4.96,4.93,4.95,137049.0
2025-11-14,4.93,4.95,4.93,4.94,149113.0
2025-11-17,4.94,4.94,4.9,4.92,277402.0
2025-11-18,4.9,4.9,4.85,4.85,260604.0
2025-11-19,4.85,4.86,4.83,4.85,155684.0
2025-11-20,4.83,4.88,4.83,4.87,314324.0
2025-11-21,4.82,4.82,4.8,4.81,627067.0
2025-11-24,4.82,4.89,4.82,4.89,358528.0
2025-11-25,5.12,5.12,4.86,4.88,414620.0
2025-11-26,4.93,4.94,4.91,4.92,453987.0