Date,Open,High,Low,Close,Volume
2023-04-13,2.295,2.295,2.295,2.295,101591.0
2023-04-14,2.295,2.305,2.295,2.305,35418.0
2023-04-17,2.37,2.37,2.325,2.325,12806.0
2023-04-18,2.325,2.325,2.315,2.315,33992.0
2023-04-19,2.33,2.33,2.325,2.325,2673.0
2023-04-20,2.34,2.34,2.34,2.34,5183.0
2023-04-21,2.34,2.34,2.305,2.305,19747.0
2023-04-24,2.325,2.34,2.325,2.34,19705.0
2023-04-26,2.34,2.34,2.34,2.34,10.0
2023-04-27,2.35,2.35,2.35,2.35,15880.0
2023-04-28,2.36,2.36,2.34,2.36,20318.0
2023-05-01,2.37,2.37,2.37,2.37,13738.0
2023-05-02,2.37,2.37,2.35,2.35,3418.0
2023-05-03,2.35,2.35,2.35,2.35,0.0
2023-05-04,2.34,2.34,2.33,2.33,36748.0
2023-05-05,2.325,2.325,2.315,2.315,21736.0
2023-05-08,2.315,2.33,2.315,2.325,108000.0
2023-05-09,2.325,2.325,2.315,2.315,28276.0
2023-05-10,2.315,2.325,2.305,2.315,125047.0
2023-05-11,2.33,2.33,2.33,2.33,39.0
2023-05-12,2.33,2.35,2.33,2.35,5981.0
2023-05-15,2.34,2.34,2.34,2.34,555.0
2023-05-16,2.33,2.33,2.315,2.315,25381.0
2023-05-17,2.33,2.33,2.33,2.33,80.0
2023-05-18,2.325,2.34,2.305,2.34,20000.0
2023-05-19,2.405,2.405,2.38,2.38,18171.0
2023-05-22,2.38,2.38,2.34,2.37,83851.0
2023-05-23,2.34,2.38,2.34,2.38,2447.0
2023-05-24,2.39,2.39,2.36,2.36,4854.0
2023-05-25,2.37,2.37,2.35,2.35,14113.0
2023-05-26,2.35,2.37,2.35,2.37,824.0
2023-05-29,2.37,2.39,2.37,2.39,29294.0
2023-05-30,2.39,2.39,2.39,2.39,0.0
2023-05-31,2.38,2.38,2.36,2.36,20155.0
2023-06-01,2.37,2.37,2.37,2.37,9500.0
2023-06-02,2.37,2.37,2.36,2.36,19640.0
2023-06-05,2.36,2.36,2.36,2.36,0.0
2023-06-06,2.38,2.38,2.38,2.38,3830.0
2023-06-07,2.39,2.39,2.38,2.38,13655.0
2023-06-08,2.38,2.38,2.38,2.38,83.0
2023-06-09,2.37,2.37,2.36,2.36,10430.0
2023-06-13,2.37,2.37,2.37,2.37,11207.0
2023-06-14,2.37,2.37,2.37,2.37,0.0
2023-06-15,2.37,2.37,2.37,2.37,200.0
2023-06-16,2.36,2.36,2.36,2.36,3891.0
2023-06-19,2.37,2.37,2.37,2.37,13875.0
2023-06-20,2.37,2.38,2.37,2.38,3966.0
2023-06-21,2.38,2.38,2.36,2.36,9025.0
2023-06-22,2.38,2.38,2.36,2.36,21563.0
2023-06-23,2.36,2.36,2.36,2.36,0.0
2023-06-26,2.39,2.39,2.38,2.38,3577.0
2023-06-27,2.37,2.37,2.37,2.37,11156.0
2023-06-28,2.395,2.415,2.395,2.415,23128.0
2023-06-29,2.435,2.435,2.435,2.435,35371.0
2023-06-30,2.435,2.435,2.435,2.435,0.0
2023-07-03,2.445,2.445,2.445,2.445,1169.0
2023-07-04,2.435,2.435,2.415,2.415,2117.0
2023-07-05,2.415,2.435,2.415,2.435,5439.0
2023-07-06,2.405,2.405,2.405,2.405,5.0
2023-07-07,2.405,2.415,2.405,2.415,5481.0
2023-07-10,2.405,2.405,2.38,2.38,1794.0
2023-07-11,2.415,2.415,2.405,2.415,10578.0
2023-07-12,2.435,2.435,2.435,2.435,8000.0
2023-07-13,2.445,2.445,2.435,2.445,39920.0
2023-07-14,2.45,2.45,2.435,2.445,25386.0
2023-07-17,2.45,2.46,2.435,2.46,2251.0
2023-07-18,2.47,2.47,2.46,2.46,15508.0
2023-07-19,2.48,2.49,2.48,2.49,48260.0
2023-07-20,2.49,2.49,2.48,2.48,25090.0
2023-07-21,2.47,2.47,2.47,2.47,3319.0
2023-07-24,2.47,2.47,2.47,2.47,4196.0
2023-07-25,2.47,2.47,2.46,2.46,7108.0
2023-07-26,2.46,2.47,2.46,2.47,53066.0
2023-07-27,2.47,2.48,2.46,2.47,26302.0
2023-07-28,2.47,2.5,2.47,2.5,40250.0
2023-07-31,2.515,2.515,2.51,2.51,7695.0
2023-08-01,2.51,2.515,2.5,2.5,58712.0
2023-08-02,2.525,2.525,2.525,2.525,28248.0
2023-08-03,2.525,2.525,2.51,2.51,41064.0
2023-08-04,2.51,2.51,2.49,2.51,3703.0
2023-08-07,2.515,2.515,2.515,2.515,12401.0
2023-08-08,2.63,2.63,2.515,2.525,66930.0
2023-08-09,2.515,2.515,2.515,2.515,4386.0
2023-08-10,2.515,2.515,2.515,2.515,33919.0
2023-08-11,2.535,2.535,2.535,2.535,1732.0
2023-08-14,2.535,2.545,2.525,2.535,19203.0
2023-08-15,2.535,2.545,2.535,2.535,25534.0
2023-08-16,2.525,2.525,2.525,2.525,35216.0
2023-08-17,2.525,2.535,2.525,2.535,8500.0
2023-08-18,2.515,2.515,2.49,2.51,36018.0
2023-08-21,2.51,2.51,2.51,2.51,37735.0
2023-08-22,2.5,2.5,2.49,2.5,14331.0
2023-08-23,2.49,2.49,2.49,2.49,2594.0
2023-08-24,2.515,2.515,2.515,2.515,5562.0
2023-08-25,2.49,2.5,2.48,2.5,10637.0
2023-08-28,2.51,2.51,2.51,2.51,7737.0
2023-08-29,2.51,2.51,2.51,2.51,0.0
2023-08-30,2.51,2.51,2.51,2.51,198.0
2023-08-31,2.535,2.535,2.535,2.535,22197.0
2023-09-01,2.545,2.545,2.545,2.545,281.0
2023-09-04,2.535,2.555,2.535,2.555,5452.0
2023-09-05,2.555,2.555,2.555,2.555,2425.0
2023-09-06,2.545,2.555,2.545,2.545,2692.0
2023-09-07,2.545,2.545,2.545,2.545,359.0
2023-09-08,2.545,2.545,2.545,2.545,542.0
2023-09-11,2.535,2.535,2.525,2.535,7695.0
2023-09-12,2.545,2.545,2.525,2.545,29237.0
2023-09-13,2.525,2.525,2.525,2.525,1000.0
2023-09-14,2.545,2.545,2.545,2.545,2983.0
2023-09-15,2.525,2.545,2.525,2.535,10606.0
2023-09-18,2.545,2.545,2.515,2.515,10566.0
2023-09-19,2.525,2.525,2.525,2.525,365.0
2023-09-20,2.6,2.6,2.5,2.515,8408.0
2023-09-21,2.515,2.515,2.515,2.515,9536.0
2023-09-22,2.49,2.49,2.49,2.49,18492.0
2023-09-25,2.47,2.47,2.47,2.47,41008.0
2023-09-26,2.48,2.49,2.48,2.49,41485.0
2023-09-27,2.48,2.48,2.46,2.46,22173.0
2023-09-28,2.45,2.48,2.45,2.48,3036.0
2023-09-29,2.48,2.48,2.45,2.47,17146.0
2023-10-02,2.47,2.48,2.47,2.48,4263.0
2023-10-03,2.48,2.49,2.47,2.49,15856.0
2023-10-04,2.47,2.47,2.45,2.46,34678.0
2023-10-05,2.47,2.48,2.47,2.48,4452.0
2023-10-06,2.48,2.48,2.48,2.48,3037.0
2023-10-09,2.49,2.5,2.48,2.48,20198.0
2023-10-10,2.48,2.48,2.47,2.48,26506.0
2023-10-11,2.48,2.48,2.48,2.48,156.0
2023-10-12,2.5,2.5,2.5,2.5,80000.0
2023-10-13,2.5,2.5,2.5,2.5,0.0
2023-10-16,2.515,2.515,2.51,2.51,7583.0
2023-10-17,2.51,2.51,2.48,2.51,4082.0
2023-10-18,2.5,2.5,2.5,2.5,37.0
2023-10-19,2.5,2.5,2.5,2.5,0.0
2023-10-20,2.45,2.45,2.445,2.445,62827.0
2023-10-23,2.425,2.435,2.415,2.415,18184.0
2023-10-24,2.405,2.425,2.405,2.425,9071.0
2023-10-25,2.425,2.425,2.415,2.415,3537.0
2023-10-26,2.395,2.405,2.395,2.395,25291.0
2023-10-27,2.405,2.405,2.39,2.395,32011.0
2023-10-30,2.395,2.395,2.395,2.395,0.0
2023-10-31,2.405,2.405,2.39,2.39,20016.0
2023-11-01,2.405,2.415,2.405,2.415,3770.0
2023-11-02,2.415,2.415,2.415,2.415,9825.0
2023-11-03,2.45,2.45,2.45,2.45,8943.0
2023-11-06,2.46,2.46,2.46,2.46,3759.0
2023-11-07,2.45,2.45,2.45,2.45,1800.0
2023-11-08,2.49,2.49,2.49,2.49,18865.0
2023-11-09,2.49,2.49,2.49,2.49,0.0
2023-11-10,2.49,2.49,2.49,2.49,0.0
2023-11-13,2.49,2.49,2.49,2.49,0.0
2023-11-14,2.51,2.51,2.51,2.51,1664.0
2023-11-15,2.555,2.565,2.545,2.565,60466.0
2023-11-16,2.575,2.575,2.565,2.565,480.0
2023-11-17,2.545,2.565,2.545,2.565,1004.0
2023-11-20,2.565,2.565,2.565,2.565,0.0
2023-11-21,2.565,2.565,2.565,2.565,0.0
2023-11-22,2.575,2.575,2.555,2.555,60938.0
2023-11-23,2.58,2.58,2.58,2.58,1800.0
2023-11-24,2.58,2.58,2.58,2.58,3300.0
2023-11-27,2.59,2.59,2.575,2.58,3312.0
2023-11-28,2.575,2.575,2.575,2.575,3583.0
2023-11-29,2.575,2.575,2.575,2.575,0.0
2023-11-30,2.58,2.58,2.575,2.575,2901.0
2023-12-01,2.58,2.58,2.58,2.58,8960.0
2023-12-04,2.59,2.6,2.575,2.6,38509.0
2023-12-05,2.575,2.59,2.575,2.59,3557.0
2023-12-06,2.61,2.61,2.61,2.61,1780.0
2023-12-07,2.62,2.62,2.62,2.62,158.0
2023-12-08,2.63,2.635,2.62,2.635,4212.0
2023-12-11,2.655,2.655,2.655,2.655,13654.0
2023-12-12,2.645,2.665,2.645,2.665,5437.0
2023-12-13,2.675,2.675,2.675,2.675,23164.0
2023-12-14,2.675,2.685,2.675,2.675,15337.0
2023-12-15,2.7,2.7,2.695,2.695,38635.0
2023-12-18,2.695,2.695,2.695,2.695,5400.0
2023-12-19,2.7,2.7,2.7,2.7,39653.0
2023-12-20,2.71,2.71,2.71,2.71,102389.0
2023-12-21,2.685,2.7,2.685,2.7,15777.0
2023-12-22,2.71,2.71,2.71,2.71,6860.0
2023-12-27,2.73,2.73,2.73,2.73,17000.0
2023-12-28,2.73,2.73,2.73,2.73,0.0
2023-12-29,2.74,2.74,2.74,2.74,33.0
2024-01-02,2.74,2.74,2.74,2.74,33.0
2024-01-03,2.7,2.71,2.7,2.71,2244.0
2024-01-04,2.695,2.695,2.695,2.695,2000.0
2024-01-05,2.695,2.7,2.695,2.7,3115.0
2024-01-08,2.72,2.72,2.7,2.7,1938.0
2024-01-09,2.73,2.73,2.72,2.72,13732.0
2024-01-10,2.75,2.75,2.685,2.7,5924.0
2024-01-11,2.73,2.73,2.7,2.72,17344.0
2024-01-12,2.71,2.71,2.71,2.71,337.0
2024-01-15,2.73,2.73,2.71,2.71,522.0
2024-01-16,2.73,2.73,2.73,2.73,3586.0
2024-01-17,2.72,2.72,2.72,2.72,1818.0
2024-01-18,2.71,2.71,2.7,2.7,8026.0
2024-01-19,2.7,2.72,2.7,2.72,18810.0
2024-01-22,2.695,2.74,2.695,2.73,2542.0
2024-01-23,2.75,2.75,2.74,2.74,22570.0
2024-01-24,2.76,2.76,2.76,2.76,3370.0
2024-01-25,2.76,2.76,2.76,2.76,12929.0
2024-01-29,2.76,2.785,2.76,2.785,6770.0
2024-01-30,2.785,2.785,2.785,2.785,11648.0
2024-01-31,2.795,2.795,2.795,2.795,27335.0
2024-02-01,2.795,2.795,2.765,2.765,9522.0
2024-02-02,2.825,2.825,2.815,2.815,7255.0
2024-02-05,2.815,2.815,2.805,2.805,52995.0
2024-02-06,2.795,2.795,2.795,2.795,22000.0
2024-02-07,2.795,2.795,2.795,2.795,0.0
2024-02-08,2.795,2.815,2.795,2.815,16014.0
2024-02-09,2.815,2.815,2.815,2.815,18134.0
2024-02-12,2.825,2.825,2.805,2.815,45625.0
2024-02-13,2.815,2.83,2.815,2.83,16355.0
2024-02-14,2.815,2.815,2.795,2.815,69133.0
2024-02-15,2.83,2.83,2.825,2.825,5435.0
2024-02-16,2.83,2.84,2.83,2.84,26309.0
2024-02-19,2.925,2.925,2.825,2.825,81119.0
2024-02-20,2.83,2.83,2.825,2.825,60630.0
2024-02-21,2.815,2.815,2.795,2.795,30881.0
2024-02-22,2.825,2.825,2.825,2.825,426.0
2024-02-23,2.84,2.84,2.825,2.84,5879.0
2024-02-26,2.84,2.85,2.84,2.84,52267.0
2024-02-27,2.86,2.86,2.86,2.86,3432.0
2024-02-28,2.88,2.88,2.86,2.87,56983.0
2024-02-29,2.87,2.885,2.87,2.885,18895.0
2024-03-01,2.885,2.885,2.88,2.88,1049.0
2024-03-04,2.88,2.895,2.88,2.88,3592.0
2024-03-05,2.885,2.885,2.885,2.885,82702.0
2024-03-06,2.88,2.88,2.87,2.87,23364.0
2024-03-07,2.87,2.87,2.85,2.86,59636.0
2024-03-08,2.86,2.86,2.86,2.86,5170.0
2024-03-11,2.86,2.86,2.84,2.85,22943.0
2024-03-12,2.87,2.87,2.85,2.87,67100.0
2024-03-13,2.885,2.885,2.885,2.885,7833.0
2024-03-14,2.885,2.885,2.885,2.885,10575.0
2024-03-15,2.885,2.885,2.87,2.885,6886.0
2024-03-18,2.905,2.905,2.88,2.885,15209.0
2024-03-19,2.885,2.895,2.88,2.88,9060.0
2024-03-20,2.905,2.915,2.905,2.905,33234.0
2024-03-21,2.915,2.915,2.895,2.905,45999.0
2024-03-22,2.935,2.935,2.925,2.935,109738.0
2024-03-25,2.935,2.935,2.925,2.925,750.0
2024-03-26,2.885,2.895,2.885,2.885,13698.0
2024-03-27,2.905,2.905,2.905,2.905,14090.0
2024-03-28,2.915,2.915,2.905,2.915,64373.0
2024-04-02,2.925,2.925,2.925,2.925,2432.0
2024-04-03,2.915,2.915,2.905,2.905,25330.0
2024-04-04,2.905,2.915,2.905,2.915,20377.0
2024-04-05,2.895,2.905,2.895,2.905,78958.0
2024-04-08,2.97,2.97,2.895,2.895,17574.0
2024-04-09,2.905,2.905,2.905,2.905,32594.0
2024-04-10,2.915,2.915,2.87,2.885,28794.0
2024-04-11,2.885,2.925,2.885,2.915,22748.0
2024-04-12,2.915,2.915,2.915,2.915,3852.0
2024-04-15,2.905,2.905,2.885,2.905,6468.0
2024-04-16,2.885,2.895,2.87,2.895,36300.0
2024-04-17,2.905,2.905,2.895,2.895,9088.0
2024-04-18,2.88,2.88,2.88,2.88,208.0
2024-04-19,2.88,2.88,2.86,2.87,49438.0
2024-04-22,2.87,2.88,2.86,2.88,24730.0
2024-04-23,2.88,2.88,2.87,2.87,7551.0
2024-04-24,2.915,2.915,2.885,2.885,15941.0
2024-04-26,2.88,2.885,2.88,2.885,12337.0
2024-04-29,2.905,2.905,2.88,2.88,40860.0
2024-04-30,2.885,2.905,2.885,2.905,19589.0
2024-05-01,2.87,2.885,2.87,2.885,21350.0
2024-05-02,2.895,2.895,2.885,2.895,2639.0
2024-05-03,2.895,2.895,2.895,2.895,0.0
2024-05-06,2.98,2.98,2.87,2.905,11408.0
2024-05-07,2.925,2.925,2.905,2.905,1589.0
2024-05-08,2.925,2.95,2.925,2.95,15003.0
2024-05-09,2.935,2.935,2.935,2.935,783.0
2024-05-10,2.945,2.945,2.925,2.945,497.0
2024-05-13,2.945,2.945,2.945,2.945,943.0
2024-05-14,2.945,2.945,2.945,2.945,0.0
2024-05-15,2.945,2.945,2.925,2.925,8007.0
2024-05-16,2.945,2.945,2.945,2.945,316.0
2024-05-17,2.95,2.95,2.95,2.95,10324.0
2024-05-20,2.935,2.95,2.935,2.95,60050.0
2024-05-21,3.015,3.015,2.96,2.96,3340.0
2024-05-22,2.95,2.96,2.945,2.96,3707.0
2024-05-23,3.0,3.0,2.96,2.97,30759.0
2024-05-24,2.96,2.96,2.95,2.95,2088.0
2024-05-27,2.96,2.97,2.95,2.97,16164.0
2024-05-28,3.015,3.015,2.945,2.945,7517.0
2024-05-29,2.935,2.935,2.935,2.935,6309.0
2024-05-30,2.915,2.915,2.905,2.905,19533.0
2024-05-31,3.0,3.0,2.915,2.925,561.0
2024-06-03,2.935,2.945,2.925,2.945,26311.0
2024-06-04,3.025,3.025,2.915,2.915,26979.0
2024-06-05,2.925,2.925,2.91,2.915,72182.0
2024-06-06,2.945,2.945,2.935,2.935,665.0
2024-06-07,2.935,2.935,2.915,2.925,1311.0
2024-06-11,2.925,2.925,2.925,2.925,622.0
2024-06-12,3.01,3.01,2.935,2.935,3461.0
2024-06-13,3.015,3.015,2.93,2.935,17727.0
2024-06-14,3.055,3.055,2.905,2.905,24924.0
2024-06-17,2.97,2.97,2.895,2.895,10773.0
2024-06-18,2.905,2.905,2.895,2.895,3291.0
2024-06-19,2.895,3.035,2.87,2.885,22181.0
2024-06-20,2.88,2.895,2.87,2.895,10135.0
2024-06-21,3.035,3.035,2.88,2.88,4851.0
2024-06-24,2.88,2.885,2.88,2.885,11418.0
2024-06-25,2.905,2.905,2.885,2.885,4621.0
2024-06-26,2.885,2.895,2.88,2.895,14215.0
2024-06-27,2.9,2.9,2.9,2.9,4856.0
2024-06-28,2.905,2.905,2.9,2.9,9028.0
2024-07-01,2.9,2.9,2.86,2.87,3582.0
2024-07-02,2.87,2.87,2.825,2.84,47329.0
2024-07-03,2.87,2.88,2.86,2.88,12371.0
2024-07-04,2.86,2.88,2.86,2.87,9734.0
2024-07-05,2.805,2.88,2.805,2.88,5749.0
2024-07-08,2.87,2.87,2.85,2.85,12707.0
2024-07-09,2.87,2.88,2.86,2.88,2108.0
2024-07-10,2.87,2.87,2.85,2.85,6226.0
2024-07-11,2.87,2.88,2.87,2.88,22786.0
2024-07-12,2.905,2.905,2.9,2.9,681.0
2024-07-15,2.9,2.915,2.89,2.905,16917.0
2024-07-16,2.925,2.935,2.915,2.935,8937.0
2024-07-17,2.955,2.955,2.935,2.945,7291.0
2024-07-18,2.905,2.945,2.905,2.935,66870.0
2024-07-19,2.935,2.935,2.915,2.915,56529.0
2024-07-22,2.915,2.915,2.905,2.915,6410.0
2024-07-23,2.965,2.965,2.945,2.945,7079.0
2024-07-24,2.945,2.945,2.945,2.945,3472.0
2024-07-25,2.915,2.925,2.915,2.925,6033.0
2024-07-26,2.925,2.935,2.915,2.915,16286.0
2024-07-29,2.965,2.965,2.965,2.965,14.0
2024-07-30,2.945,2.955,2.945,2.945,10523.0
2024-07-31,2.97,2.99,2.97,2.99,1852.0
2024-08-01,3.02,3.02,3.0,3.0,3896.0
2024-08-02,2.97,2.98,2.965,2.965,5116.0
2024-08-05,2.9,2.9,2.88,2.88,23138.0
2024-08-06,2.84,2.86,2.84,2.84,6009.0
2024-08-07,2.88,2.88,2.835,2.84,36964.0
2024-08-08,2.85,2.85,2.835,2.835,23246.0
2024-08-09,2.835,2.835,2.835,2.835,0.0
2024-08-12,2.89,2.9,2.89,2.89,2736.0
2024-08-13,2.89,2.89,2.86,2.86,18213.0
2024-08-14,2.87,2.9,2.87,2.9,321.0
2024-08-15,2.9,2.9,2.88,2.88,18184.0
2024-08-16,2.935,2.935,2.915,2.925,10669.0
2024-08-19,2.905,2.905,2.89,2.89,14652.0
2024-08-20,2.905,2.905,2.905,2.905,862.0
2024-08-21,2.905,2.905,2.86,2.89,16669.0
2024-08-22,2.925,2.925,2.915,2.915,8487.0
2024-08-23,2.935,2.935,2.935,2.935,1844.0
2024-08-26,2.905,2.915,2.905,2.905,35702.0
2024-08-27,2.925,2.925,2.9,2.905,11126.0
2024-08-28,2.915,2.915,2.915,2.915,8380.0
2024-08-29,2.905,2.905,2.89,2.905,38598.0
2024-08-30,2.9,2.925,2.9,2.925,23693.0
2024-09-02,2.935,2.945,2.935,2.935,3707.0
2024-09-03,2.935,2.945,2.935,2.945,18593.0
2024-09-04,2.935,2.935,2.915,2.915,9411.0
2024-09-05,2.935,2.935,2.935,2.935,7898.0
2024-09-06,2.905,2.925,2.905,2.915,41084.0
2024-09-09,2.97,2.97,2.88,2.9,4302.0
2024-09-10,2.915,2.915,2.905,2.905,11994.0
2024-09-11,2.925,2.945,2.925,2.945,2400.0
2024-09-12,2.97,2.97,2.935,2.945,6479.0
2024-09-13,2.945,2.965,2.945,2.955,9644.0
2024-09-16,2.965,2.97,2.965,2.97,9142.0
2024-09-17,2.97,2.97,2.97,2.97,4826.0
2024-09-18,3.0,3.0,3.0,3.0,10482.0
2024-09-19,2.98,2.98,2.98,2.98,30295.0
2024-09-20,3.02,3.02,3.02,3.02,4878.0
2024-09-23,3.02,3.02,2.99,3.01,2194.0
2024-09-24,3.02,3.02,3.0,3.0,3592.0
2024-09-25,3.02,3.02,2.98,3.0,20456.0
2024-09-26,2.99,3.02,2.99,3.02,4507.0
2024-09-27,3.02,3.045,3.02,3.045,12149.0
2024-09-30,3.045,3.055,3.045,3.055,26850.0
2024-10-01,3.055,3.055,3.055,3.055,0.0
2024-10-02,2.905,3.045,2.905,3.035,12192.0
2024-10-03,3.055,3.055,3.02,3.045,22781.0
2024-10-04,3.035,3.035,3.035,3.035,441.0
2024-10-07,3.065,3.085,3.065,3.065,14038.0
2024-10-08,3.065,3.075,3.065,3.065,5261.0
2024-10-09,3.055,3.055,3.045,3.045,10838.0
2024-10-10,3.13,3.13,3.085,3.095,5624.0
2024-10-11,3.085,3.095,3.085,3.095,6103.0
2024-10-14,3.095,3.11,3.095,3.095,27951.0
2024-10-15,3.095,3.14,3.095,3.14,28448.0
2024-10-16,3.16,3.16,3.16,3.16,7344.0
2024-10-17,3.175,3.175,3.15,3.15,433.0
2024-10-18,3.15,3.15,3.14,3.14,5013.0
2024-10-21,3.12,3.14,3.11,3.12,9375.0
2024-10-22,3.12,3.12,3.12,3.12,0.0
2024-10-23,3.12,3.12,3.12,3.12,7433.0
2024-10-24,3.13,3.13,3.13,3.13,2529.0
2024-10-25,3.13,3.13,3.12,3.12,19651.0
2024-10-28,3.12,3.13,3.11,3.12,24410.0
2024-10-29,3.16,3.16,3.16,3.16,26762.0
2024-10-30,3.15,3.165,3.15,3.165,10.0
2024-10-31,3.165,3.165,3.165,3.165,611.0
2024-11-01,3.13,3.14,3.11,3.14,11603.0
2024-11-04,3.16,3.16,3.13,3.14,23784.0
2024-11-05,3.15,3.15,3.13,3.15,24704.0
2024-11-06,3.185,3.185,3.185,3.185,47162.0
2024-11-07,3.175,3.215,3.175,3.195,45203.0
2024-11-08,3.195,3.205,3.195,3.205,19183.0
2024-11-11,3.205,3.225,3.205,3.205,30644.0
2024-11-12,3.23,3.23,3.225,3.225,25090.0
2024-11-13,3.215,3.215,3.195,3.195,7081.0
2024-11-14,3.225,3.225,3.205,3.225,42805.0
2024-11-15,3.215,3.215,3.215,3.215,900.0
2024-11-18,3.305,3.305,3.185,3.185,735.0
2024-11-19,3.195,3.215,3.195,3.215,1121.0
2024-11-20,3.215,3.225,3.205,3.215,3189.0
2024-11-21,3.225,3.225,3.205,3.205,3727.0
2024-11-22,3.225,3.225,3.225,3.225,2000.0
2024-11-25,3.24,3.25,3.24,3.25,80607.0
2024-11-26,3.27,3.27,3.26,3.26,10853.0
2024-11-27,3.28,3.28,3.26,3.26,6848.0
2024-11-28,3.265,3.265,3.265,3.265,426.0
2024-11-29,3.28,3.28,3.26,3.26,23433.0
2024-12-02,3.27,3.29,3.27,3.28,14301.0
2024-12-03,3.315,3.315,3.315,3.315,513.0
2024-12-04,3.345,3.345,3.295,3.295,852.0
2024-12-05,3.315,3.335,3.315,3.335,27902.0
2024-12-06,3.36,3.36,3.325,3.325,14500.0
2024-12-09,3.335,3.345,3.315,3.315,33807.0
2024-12-10,3.315,3.315,3.315,3.315,0.0
2024-12-11,3.325,3.325,3.295,3.295,4895.0
2024-12-12,3.335,3.335,3.335,3.335,4000.0
2024-12-13,3.425,3.425,3.315,3.325,7024.0
2024-12-16,3.295,3.305,3.29,3.295,5474.0
2024-12-17,3.305,3.305,3.29,3.29,3680.0
2024-12-18,3.38,3.38,3.29,3.295,9072.0
2024-12-19,3.39,3.39,3.225,3.24,23503.0
2024-12-20,3.24,3.24,3.215,3.23,4355.0
2024-12-23,3.26,3.27,3.26,3.27,4779.0
2024-12-24,3.27,3.27,3.26,3.26,5999.0
2024-12-27,3.27,3.29,3.27,3.28,4499.0
2024-12-30,3.27,3.27,3.27,3.27,8.0
2024-12-31,3.27,3.27,3.27,3.27,0.0
2025-01-02,3.26,3.26,3.23,3.24,20557.0
2025-01-03,3.24,3.24,3.24,3.24,3242.0
2025-01-06,3.24,3.24,3.24,3.24,4901.0
2025-01-07,3.24,3.24,3.225,3.23,29272.0
2025-01-08,3.325,3.325,3.215,3.215,4511.0
2025-01-09,3.215,3.225,3.205,3.205,4137.0
2025-01-10,3.295,3.295,3.225,3.225,3754.0
2025-01-13,3.225,3.225,3.15,3.15,3119.0
2025-01-14,3.295,3.295,3.15,3.15,14397.0
2025-01-15,3.185,3.185,3.185,3.185,7047.0
2025-01-16,3.205,3.215,3.195,3.205,8034.0
2025-01-17,3.23,3.23,3.23,3.23,1463.0
2025-01-20,3.25,3.25,3.23,3.24,1951.0
2025-01-21,3.24,3.25,3.23,3.25,81078.0
2025-01-22,3.28,3.295,3.28,3.295,18230.0
2025-01-23,3.38,3.4,3.27,3.27,20574.0
2025-01-24,3.27,3.27,3.25,3.25,6757.0
2025-01-28,3.25,3.28,3.25,3.27,19100.0
2025-01-29,3.315,3.315,3.295,3.315,8535.0
2025-01-30,3.27,3.305,3.27,3.305,913.0
2025-01-31,3.315,3.335,3.315,3.335,45859.0
2025-02-03,3.28,3.29,3.26,3.29,59138.0
2025-02-04,3.305,3.305,3.305,3.305,147.0
2025-02-05,3.38,3.38,3.315,3.315,4870.0
2025-02-06,3.315,3.325,3.305,3.325,25999.0
2025-02-07,3.345,3.345,3.305,3.305,28381.0
2025-02-10,3.38,3.38,3.295,3.305,1524.0
2025-02-11,3.305,3.305,3.305,3.305,279.0
2025-02-12,3.29,3.29,3.26,3.26,33595.0
2025-02-13,3.295,3.295,3.295,3.295,8546.0
2025-02-14,3.345,3.345,3.305,3.325,3259.0
2025-02-17,3.345,3.345,3.315,3.325,18257.0
2025-02-18,3.345,3.345,3.295,3.295,50511.0
2025-02-19,3.25,3.305,3.25,3.28,23328.0
2025-02-20,3.345,3.345,3.27,3.29,23390.0
2025-02-21,3.27,3.27,3.25,3.27,56264.0
2025-02-24,3.25,3.26,3.23,3.25,23219.0
2025-02-25,3.25,3.25,3.225,3.225,12424.0
2025-02-26,3.335,3.335,3.24,3.24,13621.0
2025-02-27,3.26,3.26,3.24,3.25,13419.0
2025-02-28,3.23,3.23,3.205,3.215,48076.0
2025-03-03,3.305,3.305,3.26,3.27,9778.0
2025-03-04,3.24,3.24,3.215,3.225,14308.0
2025-03-05,3.225,3.225,3.185,3.185,67753.0
2025-03-06,3.205,3.225,3.205,3.225,2671.0
2025-03-07,3.205,3.205,3.165,3.195,32357.0
2025-03-10,3.185,3.185,3.175,3.175,3265.0
2025-03-11,3.175,3.175,3.11,3.11,35505.0
2025-03-12,3.1,3.12,3.095,3.1,15815.0
2025-03-13,3.195,3.195,3.095,3.095,687.0
2025-03-14,3.095,3.1,3.095,3.1,18216.0
2025-03-17,3.24,3.24,3.14,3.14,21174.0
2025-03-18,3.175,3.175,3.15,3.165,16792.0
2025-03-19,3.15,3.15,3.14,3.15,5856.0
2025-03-20,3.16,3.205,3.16,3.175,21966.0
2025-03-21,3.195,3.195,3.195,3.195,406.0
2025-03-24,3.195,3.195,3.175,3.175,1152.0
2025-03-25,3.185,3.225,3.185,3.215,16977.0
2025-03-26,3.225,3.225,3.225,3.225,1204.0
2025-03-27,3.205,3.205,3.185,3.205,9345.0
2025-03-28,3.215,3.215,3.205,3.205,43506.0
2025-03-31,3.25,3.25,3.15,3.165,11831.0
2025-04-01,3.175,3.175,3.16,3.16,2175.0
2025-04-02,3.195,3.195,3.195,3.195,435.0
2025-04-03,3.16,3.16,3.15,3.16,250.0
2025-04-04,3.065,3.1,3.065,3.095,50332.0
2025-04-07,3.02,3.02,2.9,2.955,334107.0
2025-04-08,2.99,3.01,2.98,2.98,108782.0
2025-04-09,2.98,2.98,2.925,2.935,37130.0
2025-04-10,3.075,3.075,3.055,3.055,1604.0
2025-04-11,3.03,3.065,3.02,3.065,6306.0
2025-04-14,3.095,3.1,3.095,3.1,34201.0
2025-04-15,3.01,3.095,3.01,3.085,13419.0
2025-04-16,3.085,3.085,3.085,3.085,1920.0
2025-04-17,2.955,3.065,2.955,3.065,25670.0
2025-04-22,3.15,3.15,3.035,3.035,8004.0
2025-04-23,3.11,3.13,3.11,3.11,38618.0
2025-04-24,3.12,3.13,3.12,3.13,10086.0
2025-04-28,3.13,3.185,3.13,3.175,10553.0
2025-04-29,3.185,3.19,3.185,3.19,228.0
2025-04-30,3.205,3.215,3.205,3.215,3278.0
2025-05-01,3.16,3.24,3.16,3.24,14752.0
2025-05-02,3.24,3.24,3.225,3.24,21578.0
2025-05-05,3.25,3.26,3.23,3.23,73131.0
2025-05-06,3.24,3.24,3.24,3.24,211.0
2025-05-07,3.26,3.26,3.24,3.24,15.0
2025-05-08,3.27,3.27,3.27,3.27,1465.0
2025-05-09,3.28,3.28,3.28,3.28,78171.0
2025-05-12,3.185,3.325,3.185,3.305,15396.0
2025-05-13,3.315,3.36,3.315,3.345,31350.0
2025-05-14,3.355,3.355,3.335,3.345,1547.0
2025-05-15,3.36,3.36,3.345,3.345,543.0
2025-05-16,3.39,3.39,3.36,3.38,150613.0
2025-05-19,3.38,3.38,3.37,3.37,780.0
2025-05-20,3.36,3.38,3.36,3.38,7737.0
2025-05-21,3.27,3.39,3.27,3.36,20253.0
2025-05-22,3.36,3.36,3.345,3.355,8298.0
2025-05-23,3.36,3.37,3.36,3.37,14246.0
2025-05-26,3.465,3.465,3.355,3.355,1366.0
2025-05-27,3.355,3.355,3.355,3.355,0.0
2025-05-28,3.25,3.41,3.25,3.39,27610.0
2025-05-29,3.41,3.41,3.41,3.41,715.0
2025-05-30,3.39,3.39,3.39,3.39,260.0
2025-06-02,3.39,3.39,3.39,3.39,416.0
2025-06-03,3.36,3.38,3.36,3.38,9687.0
2025-06-04,3.4,3.4,3.38,3.4,1197.0
2025-06-05,3.4,3.42,3.39,3.39,14730.0
2025-06-06,3.39,3.42,3.39,3.41,23996.0
2025-06-10,3.315,3.435,3.315,3.435,1856.0
2025-06-11,3.455,3.475,3.455,3.465,51346.0
2025-06-12,3.565,3.565,3.455,3.455,5938.0
2025-06-13,3.455,3.455,3.455,3.455,0.0
2025-06-16,3.42,3.435,3.42,3.42,9334.0
2025-06-17,3.455,3.455,3.435,3.435,1042.0
2025-06-18,3.435,3.435,3.42,3.42,7557.0
2025-06-19,3.52,3.52,3.41,3.41,2404.0
2025-06-20,3.25,3.425,3.25,3.425,11355.0
2025-06-23,3.42,3.42,3.42,3.42,22.0
2025-06-24,3.445,3.445,3.425,3.425,175.0
2025-06-25,3.465,3.475,3.455,3.455,34875.0
2025-06-26,3.445,3.445,3.445,3.445,2600.0
2025-06-27,3.5,3.5,3.47,3.48,60480.0
2025-06-30,3.51,3.51,3.5,3.51,47997.0
2025-07-01,3.49,3.49,3.49,3.49,23374.0
2025-07-02,3.51,3.51,3.51,3.51,26996.0
2025-07-03,3.48,3.48,3.47,3.47,49420.0
2025-07-04,3.51,3.55,3.51,3.53,6500.0
2025-07-07,3.55,3.55,3.52,3.54,24140.0
2025-07-08,3.54,3.54,3.51,3.53,25684.0
2025-07-09,3.53,3.53,3.53,3.53,3000.0
2025-07-10,3.55,3.55,3.53,3.55,86555.0
2025-07-11,3.54,3.56,3.54,3.54,20114.0
2025-07-14,3.54,3.54,3.51,3.51,10501.0
2025-07-15,3.55,3.56,3.55,3.56,7590.0
2025-07-16,3.54,3.54,3.52,3.53,65636.0
2025-07-17,3.55,3.56,3.55,3.56,17346.0
2025-07-18,3.7,3.7,3.56,3.59,20034.0
2025-07-21,3.59,3.6,3.59,3.6,4935.0
2025-07-22,3.6,3.61,3.6,3.61,10137.0
2025-07-23,3.61,3.61,3.6,3.6,7332.0
2025-07-24,3.61,3.61,3.6,3.61,2134.0
2025-07-25,3.61,3.61,3.6,3.6,1235.0
2025-07-28,3.7,3.7,3.6,3.6,25502.0
2025-07-29,3.6,3.6,3.59,3.6,9050.0
2025-07-30,3.59,3.6,3.59,3.6,14509.0
2025-07-31,3.6,3.6,3.57,3.57,76892.0
2025-08-01,3.65,3.65,3.57,3.59,65138.0
2025-08-04,3.61,3.61,3.54,3.56,9516.0
2025-08-05,3.57,3.58,3.57,3.57,9023.0
2025-08-06,3.56,3.57,3.56,3.56,9761.0
2025-08-07,3.59,3.59,3.56,3.59,16803.0
2025-08-08,3.58,3.59,3.57,3.57,2422.0
2025-08-11,3.64,3.64,3.58,3.58,14125.0
2025-08-12,3.59,3.59,3.57,3.58,5744.0
2025-08-13,3.59,3.59,3.57,3.57,4351.0
2025-08-14,3.6,3.61,3.59,3.61,22334.0
2025-08-15,3.62,3.62,3.6,3.62,17002.0
2025-08-18,3.6,3.62,3.6,3.62,67627.0
2025-08-19,3.7,3.7,3.7,3.7,744.0
2025-08-20,3.74,3.74,3.63,3.63,10610.0
2025-08-21,3.8,3.8,3.63,3.66,34127.0
2025-08-22,3.66,3.66,3.63,3.63,10100.0
2025-08-25,3.67,3.67,3.65,3.67,3193.0
2025-08-26,3.65,3.65,3.65,3.65,21395.0
2025-08-27,3.67,3.68,3.66,3.66,40.0
2025-08-28,3.66,3.67,3.66,3.67,74.0
2025-08-29,3.66,3.66,3.66,3.66,9779.0
2025-09-01,3.69,3.69,3.67,3.67,5725.0
2025-09-02,3.68,3.68,3.68,3.68,1082.0
2025-09-03,3.67,3.67,3.64,3.64,972.0
2025-09-04,3.64,3.65,3.63,3.63,16646.0
2025-09-05,3.67,3.68,3.67,3.68,6867.0
2025-09-08,3.6,3.61,3.58,3.61,11690.0
2025-09-09,3.68,3.68,3.66,3.68,2984.0
2025-09-10,3.68,3.68,3.65,3.66,3416.0
2025-09-11,3.66,3.66,3.64,3.64,27878.0
2025-09-12,3.66,3.66,3.64,3.64,119010.0
2025-09-15,3.64,3.64,3.62,3.63,21717.0
2025-09-16,3.64,3.66,3.64,3.66,73440.0
2025-09-17,3.65,3.65,3.63,3.63,1532.0
2025-09-18,3.63,3.63,3.63,3.63,680.0
2025-09-19,3.67,3.67,3.67,3.67,24624.0
2025-09-22,3.67,3.67,3.59,3.64,20922.0
2025-09-23,3.64,3.65,3.64,3.65,1257.0
2025-09-24,3.64,3.64,3.63,3.64,5127.0
2025-09-25,3.63,3.63,3.61,3.61,30938.0
2025-09-26,3.63,3.65,3.63,3.65,2304.0
2025-09-29,3.65,3.65,3.65,3.65,9933.0
2025-09-30,3.65,3.65,3.65,3.65,13.0
2025-10-01,3.64,3.66,3.64,3.66,10660.0
2025-10-02,3.65,3.67,3.65,3.67,3931.0
2025-10-03,3.67,3.67,3.66,3.67,423.0
2025-10-06,3.67,3.69,3.67,3.67,76547.0
2025-10-07,3.68,3.68,3.68,3.68,4499.0
2025-10-08,3.68,3.69,3.68,3.68,1012.0
2025-10-09,3.68,3.7,3.68,3.7,39990.0
2025-10-10,3.7,3.7,3.68,3.7,12121.0
2025-10-13,3.68,3.68,3.66,3.68,15976.0
2025-10-14,3.67,3.67,3.66,3.66,8473.0
2025-10-15,3.6,3.7,3.6,3.68,7329.0
2025-10-16,3.66,3.68,3.66,3.68,14587.0
2025-10-17,3.65,3.66,3.65,3.65,18719.0
2025-10-20,3.65,3.66,3.63,3.66,12368.0
2025-10-21,3.67,3.67,3.65,3.65,2525.0
2025-10-22,3.67,3.67,3.67,3.67,4.0
2025-10-23,3.67,3.69,3.67,3.68,6028.0
2025-10-24,3.67,3.69,3.67,3.69,9571.0
2025-10-27,3.71,3.71,3.71,3.71,50.0
2025-10-28,3.72,3.72,3.69,3.71,7432.0
2025-10-29,3.71,3.71,3.68,3.68,5217.0
2025-10-30,3.66,3.69,3.66,3.69,29732.0
2025-10-31,3.7,3.71,3.7,3.71,4334.0
2025-11-03,3.71,3.71,3.71,3.71,1759.0
2025-11-04,3.7,3.7,3.67,3.67,13492.0
2025-11-05,3.73,3.73,3.67,3.67,11031.0
2025-11-06,3.67,3.67,3.64,3.66,24506.0
2025-11-07,3.72,3.72,3.62,3.63,7789.0
2025-11-10,3.63,3.63,3.61,3.61,6115.0
2025-11-11,3.64,3.65,3.63,3.65,6233.0
2025-11-12,3.69,3.69,3.69,3.69,162.0
2025-11-13,3.66,3.66,3.66,3.66,27000.0
2025-11-14,3.69,3.69,3.63,3.63,9512.0
2025-11-17,3.63,3.64,3.63,3.64,3859.0
2025-11-18,3.64,3.64,3.58,3.58,108872.0
2025-11-19,3.58,3.58,3.56,3.58,7647.0
2025-11-20,3.58,3.58,3.58,3.58,3961.0
2025-11-21,3.56,3.57,3.55,3.55,12933.0
2025-11-24,3.58,3.58,3.58,3.58,11120.0
2025-11-25,3.6,3.6,3.59,3.6,42268.0
2025-11-26,3.62,3.63,3.62,3.63,8451.0