Date,Open,High,Low,Close,Volume
2021-11-08,1.535,1.535,1.535,1.535,97206.0
2021-11-09,1.54,1.54,1.54,1.54,5765.0
2021-11-10,1.545,1.545,1.545,1.545,7946.0
2021-11-11,1.54,1.54,1.535,1.535,20753.0
2021-11-12,1.55,1.55,1.55,1.55,5675.0
2021-11-15,1.57,1.57,1.565,1.565,101676.0
2021-11-16,1.56,1.56,1.56,1.56,55313.0
2021-11-17,1.585,1.585,1.585,1.585,36630.0
2021-11-18,1.58,1.58,1.58,1.58,49632.0
2021-11-19,1.585,1.59,1.575,1.59,142694.0
2021-11-22,1.59,1.6,1.59,1.6,241256.0
2021-11-23,1.57,1.57,1.57,1.57,8000.0
2021-11-24,1.565,1.565,1.565,1.565,83075.0
2021-11-25,1.57,1.575,1.57,1.575,105309.0
2021-11-26,1.575,1.575,1.57,1.57,166518.0
2021-11-29,1.55,1.57,1.545,1.57,107128.0
2021-11-30,1.585,1.585,1.585,1.585,100359.0
2021-12-01,1.55,1.55,1.55,1.55,84203.0
2021-12-02,1.54,1.54,1.54,1.54,9330.0
2021-12-03,1.55,1.55,1.55,1.55,65354.0
2021-12-06,1.56,1.56,1.56,1.56,13060.0
2021-12-07,1.565,1.565,1.565,1.565,9300.0
2021-12-08,1.59,1.59,1.59,1.59,43600.0
2021-12-09,1.585,1.585,1.58,1.58,22075.0
2021-12-10,1.58,1.58,1.58,1.58,0.0
2021-12-13,1.575,1.58,1.575,1.575,35733.0
2021-12-14,1.57,1.575,1.57,1.575,73998.0
2021-12-15,1.55,1.55,1.55,1.55,14500.0
2021-12-16,1.575,1.575,1.575,1.575,86728.0
2021-12-17,1.55,1.55,1.55,1.55,106551.0
2021-12-20,1.545,1.545,1.53,1.53,76812.0
2021-12-21,1.535,1.54,1.535,1.54,131204.0
2021-12-22,1.55,1.55,1.55,1.55,92335.0
2021-12-23,1.56,1.56,1.56,1.56,45482.0
2021-12-24,1.565,1.565,1.565,1.565,20445.0
2021-12-29,1.58,1.58,1.58,1.58,300.0
2021-12-30,1.575,1.575,1.565,1.565,3903.0
2021-12-31,1.565,1.565,1.565,1.565,0.0
2022-01-04,1.565,1.565,1.565,1.565,0.0
2022-01-05,1.565,1.565,1.565,1.565,0.0
2022-01-06,1.53,1.53,1.53,1.53,5696.0
2022-01-07,1.53,1.53,1.53,1.53,0.0
2022-01-10,1.525,1.525,1.51,1.51,12706.0
2022-01-11,1.5,1.5,1.5,1.5,23334.0
2022-01-12,1.51,1.51,1.51,1.51,38054.0
2022-01-13,1.505,1.505,1.505,1.505,4000.0
2022-01-14,1.48,1.48,1.475,1.475,5992.0
2022-01-17,1.49,1.49,1.48,1.48,35050.0
2022-01-18,1.48,1.48,1.48,1.48,0.0
2022-01-19,1.445,1.445,1.445,1.445,401.0
2022-01-20,1.435,1.435,1.435,1.435,11769.0
2022-01-21,1.425,1.425,1.425,1.425,6206.0
2022-01-24,1.42,1.42,1.42,1.42,49881.0
2022-01-25,1.4,1.405,1.4,1.4,43861.0
2022-01-27,1.39,1.39,1.39,1.39,5230.0
2022-01-28,1.39,1.395,1.39,1.395,94613.0
2022-01-31,1.43,1.435,1.43,1.435,138546.0
2022-02-01,1.455,1.455,1.445,1.445,52120.0
2022-02-02,1.465,1.465,1.455,1.455,21235.0
2022-02-03,1.455,1.455,1.445,1.455,125191.0
2022-02-04,1.425,1.425,1.425,1.425,18333.0
2022-02-07,1.435,1.435,1.43,1.43,406599.0
2022-02-08,1.42,1.42,1.41,1.41,48725.0
2022-02-09,1.425,1.425,1.425,1.425,128578.0
2022-02-10,1.44,1.44,1.44,1.44,45960.0
2022-02-11,1.42,1.42,1.42,1.42,24591.0
2022-02-14,1.375,1.39,1.375,1.39,136347.0
2022-02-15,1.385,1.385,1.385,1.385,25200.0
2022-02-16,1.4,1.4,1.4,1.4,25435.0
2022-02-17,1.395,1.395,1.395,1.395,75410.0
2022-02-18,1.37,1.37,1.37,1.37,17044.0
2022-02-21,1.355,1.36,1.355,1.36,40613.0
2022-02-22,1.335,1.335,1.325,1.33,176437.0
2022-02-23,1.335,1.335,1.33,1.335,145905.0
2022-02-24,1.295,1.295,1.285,1.285,37806.0
2022-02-25,1.32,1.345,1.32,1.33,264461.0
2022-02-28,1.33,1.33,1.325,1.33,91026.0
2022-03-01,1.33,1.33,1.33,1.33,93451.0
2022-03-02,1.315,1.315,1.31,1.31,90650.0
2022-03-03,1.325,1.325,1.325,1.325,176872.0
2022-03-04,1.31,1.31,1.285,1.29,90458.0
2022-03-07,1.275,1.275,1.245,1.25,214847.0
2022-03-08,1.225,1.23,1.225,1.23,151477.0
2022-03-09,1.24,1.245,1.24,1.245,181670.0
2022-03-10,1.285,1.285,1.275,1.275,27759.0
2022-03-11,1.26,1.26,1.26,1.26,121635.0
2022-03-14,1.26,1.26,1.26,1.26,0.0
2022-03-15,1.26,1.265,1.26,1.265,46071.0
2022-03-16,1.29,1.29,1.29,1.29,154979.0
2022-03-17,1.325,1.325,1.32,1.32,162696.0
2022-03-18,1.315,1.315,1.315,1.315,30974.0
2022-03-21,1.345,1.345,1.335,1.345,26667.0
2022-03-22,1.335,1.335,1.33,1.33,100272.0
2022-03-23,1.345,1.345,1.335,1.345,123751.0
2022-03-24,1.315,1.315,1.31,1.31,93335.0
2022-03-25,1.325,1.325,1.325,1.325,88360.0
2022-03-28,1.32,1.32,1.315,1.315,48500.0
2022-03-29,1.335,1.335,1.335,1.335,41744.0
2022-03-30,1.36,1.36,1.355,1.355,30104.0
2022-03-31,1.35,1.355,1.35,1.355,93016.0
2022-04-01,1.355,1.355,1.355,1.355,0.0
2022-04-04,1.33,1.33,1.33,1.33,6490.0
2022-04-05,1.335,1.345,1.325,1.325,50259.0
2022-04-06,1.315,1.315,1.315,1.315,48671.0
2022-04-07,1.3,1.3,1.3,1.3,46878.0
2022-04-08,1.315,1.315,1.315,1.315,77700.0
2022-04-11,1.31,1.31,1.31,1.31,65472.0
2022-04-12,1.29,1.29,1.285,1.285,104272.0
2022-04-13,1.28,1.285,1.28,1.285,47645.0
2022-04-14,1.295,1.295,1.295,1.295,26176.0
2022-04-19,1.295,1.295,1.29,1.29,151107.0
2022-04-20,1.295,1.295,1.295,1.295,94264.0
2022-04-21,1.31,1.31,1.295,1.31,108823.0
2022-04-22,1.28,1.28,1.28,1.28,6653.0
2022-04-26,1.285,1.285,1.285,1.285,72409.0
2022-04-27,1.255,1.255,1.255,1.255,308000.0
2022-04-28,1.275,1.28,1.275,1.28,138632.0
2022-04-29,1.295,1.3,1.295,1.3,26083.0
2022-05-02,1.255,1.26,1.255,1.26,2545.0
2022-05-03,1.275,1.275,1.275,1.275,27400.0
2022-05-04,1.265,1.265,1.265,1.265,38925.0
2022-05-05,1.28,1.28,1.28,1.28,9944.0
2022-05-06,1.23,1.24,1.23,1.24,137702.0
2022-05-09,1.22,1.225,1.22,1.225,87926.0
2022-05-10,1.195,1.21,1.19,1.21,161405.0
2022-05-11,1.21,1.21,1.21,1.21,62689.0
2022-05-12,1.195,1.195,1.195,1.195,26808.0
2022-05-13,1.215,1.22,1.215,1.22,46634.0
2022-05-16,1.23,1.23,1.23,1.23,18870.0
2022-05-17,1.215,1.215,1.205,1.215,169617.0
2022-05-18,1.225,1.23,1.225,1.225,34163.0
2022-05-19,1.18,1.18,1.18,1.18,130735.0
2022-05-20,1.185,1.19,1.185,1.19,32280.0
2022-05-23,1.19,1.19,1.19,1.19,39794.0
2022-05-24,1.19,1.19,1.185,1.185,26655.0
2022-05-25,1.185,1.185,1.18,1.18,18553.0
2022-05-26,1.185,1.19,1.175,1.19,138229.0
2022-05-27,1.215,1.215,1.21,1.21,56108.0
2022-05-30,1.245,1.245,1.245,1.245,61792.0
2022-05-31,1.245,1.245,1.23,1.24,65763.0
2022-06-01,1.24,1.24,1.23,1.23,26952.0
2022-06-02,1.22,1.225,1.22,1.225,70855.0
2022-06-03,1.245,1.25,1.245,1.25,21118.0
2022-06-06,1.24,1.245,1.24,1.245,13225.0
2022-06-07,1.245,1.245,1.245,1.245,0.0
2022-06-08,1.245,1.25,1.245,1.25,39107.0
2022-06-09,1.24,1.24,1.24,1.24,76599.0
2022-06-10,1.24,1.24,1.24,1.24,0.0
2022-06-14,1.155,1.16,1.155,1.16,30000.0
2022-06-15,1.16,1.16,1.155,1.155,60244.0
2022-06-16,1.16,1.17,1.155,1.155,63764.0
2022-06-17,1.115,1.125,1.115,1.125,77927.0
2022-06-20,1.135,1.135,1.135,1.135,15319.0
2022-06-21,1.15,1.15,1.15,1.15,9952.0
2022-06-22,1.15,1.155,1.15,1.155,16210.0
2022-06-23,1.16,1.17,1.155,1.155,153403.0
2022-06-24,1.18,1.19,1.18,1.19,68887.0
2022-06-27,1.215,1.225,1.215,1.225,28238.0
2022-06-28,1.215,1.215,1.21,1.21,10330.0
2022-06-29,1.18,1.185,1.175,1.185,24315.0
2022-06-30,1.18,1.18,1.175,1.175,124062.0
2022-07-01,1.175,1.175,1.175,1.175,13550.0
2022-07-04,1.18,1.18,1.18,1.18,15400.0
2022-07-05,1.185,1.185,1.185,1.185,82816.0
2022-07-06,1.195,1.195,1.19,1.19,69779.0
2022-07-07,1.21,1.21,1.205,1.205,184299.0
2022-07-08,1.215,1.215,1.215,1.215,14425.0
2022-07-11,1.215,1.215,1.215,1.215,67196.0
2022-07-12,1.215,1.215,1.215,1.215,18257.0
2022-07-13,1.205,1.205,1.205,1.205,25835.0
2022-07-14,1.195,1.195,1.195,1.195,58907.0
2022-07-15,1.195,1.195,1.195,1.195,35175.0
2022-07-18,1.22,1.22,1.22,1.22,24193.0
2022-07-19,1.21,1.21,1.21,1.21,14975.0
2022-07-20,1.245,1.245,1.245,1.245,7000.0
2022-07-21,1.245,1.245,1.245,1.245,5400.0
2022-07-22,1.26,1.26,1.26,1.26,51054.0
2022-07-25,1.26,1.26,1.26,1.26,0.0
2022-07-26,1.24,1.24,1.24,1.24,19112.0
2022-07-27,1.23,1.24,1.23,1.24,19096.0
2022-07-28,1.25,1.25,1.25,1.25,16860.0
2022-07-29,1.285,1.285,1.285,1.285,30615.0
2022-08-01,1.285,1.285,1.285,1.285,47316.0
2022-08-02,1.285,1.285,1.285,1.285,28998.0
2022-08-03,1.29,1.295,1.29,1.295,6920.0
2022-08-04,1.295,1.31,1.295,1.295,54111.0
2022-08-05,1.295,1.295,1.295,1.295,0.0
2022-08-08,1.325,1.325,1.325,1.325,4300.0
2022-08-09,1.295,1.31,1.295,1.31,36006.0
2022-08-10,1.29,1.29,1.28,1.28,26162.0
2022-08-11,1.31,1.31,1.31,1.31,13670.0
2022-08-12,1.29,1.3,1.29,1.3,83291.0
2022-08-15,1.315,1.315,1.315,1.315,26985.0
2022-08-16,1.33,1.335,1.33,1.335,5618.0
2022-08-17,1.335,1.345,1.335,1.345,23460.0
2022-08-18,1.335,1.345,1.335,1.345,18828.0
2022-08-19,1.35,1.35,1.35,1.35,20973.0
2022-08-22,1.32,1.32,1.32,1.32,35789.0
2022-08-23,1.29,1.29,1.29,1.29,10734.0
2022-08-24,1.28,1.28,1.265,1.265,72431.0
2022-08-25,1.285,1.285,1.285,1.285,4971.0
2022-08-26,1.295,1.295,1.295,1.295,20645.0
2022-08-29,1.245,1.245,1.245,1.245,2200.0
2022-08-30,1.245,1.25,1.245,1.25,133813.0
2022-08-31,1.245,1.245,1.245,1.245,3088.0
2022-09-01,1.24,1.24,1.225,1.23,25876.0
2022-09-02,1.24,1.24,1.24,1.24,15021.0
2022-09-05,1.215,1.215,1.215,1.215,7218.0
2022-09-06,1.23,1.23,1.23,1.23,9500.0
2022-09-07,1.23,1.23,1.23,1.23,36657.0
2022-09-08,1.255,1.255,1.25,1.25,53906.0
2022-09-09,1.26,1.26,1.26,1.26,35553.0
2022-09-12,1.265,1.275,1.265,1.275,32441.0
2022-09-13,1.275,1.275,1.275,1.275,0.0
2022-09-14,1.225,1.245,1.225,1.245,13399.0
2022-09-15,1.245,1.245,1.225,1.225,37631.0
2022-09-16,1.225,1.225,1.225,1.225,3425.0
2022-09-19,1.22,1.225,1.22,1.225,127204.0
2022-09-20,1.225,1.225,1.215,1.215,58214.0
2022-09-21,1.195,1.21,1.195,1.21,6209.0
2022-09-23,1.18,1.18,1.18,1.18,70495.0
2022-09-26,1.175,1.175,1.17,1.17,25275.0
2022-09-27,1.19,1.19,1.19,1.19,28089.0
2022-09-28,1.175,1.175,1.175,1.175,485.0
2022-09-29,1.195,1.195,1.195,1.195,56098.0
2022-09-30,1.17,1.17,1.17,1.17,484.0
2022-10-03,1.17,1.17,1.17,1.17,2016.0
2022-10-04,1.19,1.19,1.19,1.19,12100.0
2022-10-05,1.23,1.23,1.23,1.23,2500.0
2022-10-06,1.24,1.24,1.24,1.24,9285.0
2022-10-07,1.24,1.24,1.24,1.24,3540.0
2022-10-10,1.205,1.205,1.205,1.205,2500.0
2022-10-11,1.21,1.21,1.195,1.195,14423.0
2022-10-12,1.195,1.205,1.195,1.205,46107.0
2022-10-13,1.195,1.195,1.195,1.195,21805.0
2022-10-14,1.195,1.195,1.195,1.195,0.0
2022-10-17,1.21,1.21,1.195,1.195,11117.0
2022-10-18,1.22,1.22,1.22,1.22,33420.0
2022-10-19,1.255,1.255,1.24,1.24,16293.0
2022-10-20,1.23,1.23,1.23,1.23,13313.0
2022-10-21,1.215,1.215,1.215,1.215,16319.0
2022-10-24,1.215,1.215,1.215,1.215,0.0
2022-10-25,1.255,1.26,1.255,1.26,47663.0
2022-10-26,1.275,1.275,1.265,1.265,12366.0
2022-10-27,1.26,1.26,1.26,1.26,11400.0
2022-10-28,1.24,1.25,1.24,1.25,30030.0
2022-10-31,1.29,1.29,1.275,1.285,75379.0
2022-11-01,1.275,1.275,1.275,1.275,15800.0
2022-11-02,1.275,1.275,1.26,1.26,41623.0
2022-11-03,1.24,1.24,1.24,1.24,10616.0
2022-11-04,1.22,1.22,1.22,1.22,6637.0
2022-11-07,1.225,1.225,1.225,1.225,2370.0
2022-11-08,1.245,1.245,1.245,1.245,61750.0
2022-11-09,1.255,1.255,1.255,1.255,12273.0
2022-11-10,1.245,1.245,1.23,1.23,33398.0
2022-11-11,1.31,1.31,1.31,1.31,8260.0
2022-11-14,1.3,1.3,1.3,1.3,24.0
2022-11-15,1.3,1.3,1.3,1.3,13392.0
2022-11-16,1.295,1.295,1.295,1.295,10899.0
2022-11-17,1.295,1.295,1.285,1.295,68752.0
2022-11-18,1.295,1.295,1.295,1.295,0.0
2022-11-21,1.285,1.285,1.285,1.285,13575.0
2022-11-22,1.285,1.285,1.285,1.285,0.0
2022-11-23,1.31,1.31,1.31,1.31,7700.0
2022-11-24,1.3,1.3,1.29,1.29,63859.0
2022-11-25,1.29,1.29,1.29,1.29,59528.0
2022-11-28,1.3,1.3,1.3,1.3,6436.0
2022-11-29,1.3,1.3,1.3,1.3,35139.0
2022-11-30,1.285,1.285,1.285,1.285,29279.0
2022-12-01,1.315,1.315,1.315,1.315,15650.0
2022-12-02,1.3,1.3,1.29,1.29,20241.0
2022-12-05,1.29,1.29,1.29,1.29,0.0
2022-12-06,1.285,1.3,1.285,1.295,102285.0
2022-12-07,1.28,1.29,1.275,1.275,18374.0
2022-12-08,1.28,1.28,1.28,1.28,448.0
2022-12-09,1.285,1.285,1.285,1.285,22624.0
2022-12-12,1.28,1.28,1.28,1.28,6818.0
2022-12-13,1.28,1.28,1.28,1.28,0.0
2022-12-14,1.28,1.295,1.28,1.295,16613.0
2022-12-15,1.285,1.285,1.28,1.28,37908.0
2022-12-16,1.265,1.265,1.265,1.265,73292.0
2022-12-19,1.255,1.255,1.255,1.255,30527.0
2022-12-20,1.24,1.24,1.23,1.23,34866.0
2022-12-21,1.245,1.245,1.23,1.23,12066.0
2022-12-22,1.26,1.26,1.255,1.255,40614.0
2022-12-23,1.245,1.245,1.23,1.23,58000.0
2022-12-28,1.23,1.23,1.23,1.23,12793.0
2022-12-29,1.22,1.22,1.22,1.22,147.0
2022-12-30,1.22,1.22,1.22,1.22,0.0
2023-01-03,1.22,1.22,1.22,1.22,0.0
2023-01-04,1.22,1.22,1.22,1.22,0.0
2023-01-05,1.22,1.22,1.22,1.22,0.0
2023-01-06,1.22,1.22,1.22,1.22,0.0
2023-01-09,1.245,1.245,1.245,1.245,11500.0
2023-01-10,1.245,1.245,1.245,1.245,0.0
2023-01-11,1.245,1.245,1.245,1.245,0.0
2023-01-12,1.29,1.29,1.29,1.29,4662.0
2023-01-13,1.285,1.29,1.285,1.29,20048.0
2023-01-16,1.29,1.29,1.29,1.29,6678.0
2023-01-17,1.29,1.29,1.29,1.29,25870.0
2023-01-18,1.29,1.29,1.29,1.29,0.0
2023-01-19,1.29,1.29,1.29,1.29,0.0
2023-01-20,1.29,1.29,1.29,1.29,0.0
2023-01-23,1.285,1.285,1.285,1.285,11300.0
2023-01-24,1.295,1.295,1.295,1.295,2225.0
2023-01-25,1.295,1.295,1.295,1.295,0.0
2023-01-27,1.275,1.275,1.275,1.275,45890.0
2023-01-30,1.28,1.285,1.28,1.285,11210.0
2023-01-31,1.265,1.265,1.265,1.265,6880.0
2023-02-01,1.265,1.265,1.265,1.265,0.0
2023-02-02,1.29,1.29,1.29,1.29,13274.0
2023-02-03,1.325,1.33,1.325,1.33,30572.0
2023-02-06,1.335,1.335,1.325,1.33,78005.0
2023-02-07,1.33,1.33,1.33,1.33,0.0
2023-02-08,1.33,1.33,1.33,1.33,0.0
2023-02-09,1.33,1.33,1.33,1.33,0.0
2023-02-10,1.31,1.31,1.31,1.31,3333.0
2023-02-13,1.31,1.31,1.31,1.31,0.0
2023-02-14,1.315,1.315,1.31,1.31,8747.0
2023-02-15,1.31,1.31,1.31,1.31,17446.0
2023-02-16,1.33,1.33,1.33,1.33,3650.0
2023-02-17,1.315,1.315,1.315,1.315,1912.0
2023-02-20,1.315,1.315,1.315,1.315,2200.0
2023-02-21,1.315,1.315,1.315,1.315,0.0
2023-02-22,1.315,1.315,1.315,1.315,0.0
2023-02-23,1.29,1.3,1.29,1.295,111128.0
2023-02-24,1.295,1.295,1.295,1.295,7010.0
2023-02-27,1.3,1.31,1.3,1.31,19639.0
2023-02-28,1.31,1.31,1.31,1.31,1348.0
2023-03-01,1.31,1.31,1.31,1.31,0.0
2023-03-02,1.295,1.295,1.295,1.295,19976.0
2023-03-03,1.295,1.295,1.295,1.295,0.0
2023-03-06,1.325,1.325,1.325,1.325,13500.0
2023-03-07,1.325,1.325,1.325,1.325,0.0
2023-03-08,1.325,1.325,1.325,1.325,0.0
2023-03-09,1.35,1.35,1.33,1.33,98302.0
2023-03-10,1.33,1.33,1.33,1.33,0.0
2023-03-13,1.33,1.33,1.33,1.33,0.0
2023-03-14,1.28,1.285,1.275,1.275,116969.0
2023-03-15,1.275,1.275,1.275,1.275,0.0
2023-03-16,1.285,1.295,1.285,1.295,36458.0
2023-03-17,1.295,1.295,1.295,1.295,0.0
2023-03-20,1.295,1.295,1.295,1.295,13452.0
2023-03-21,1.31,1.31,1.31,1.31,27529.0
2023-03-22,1.33,1.33,1.33,1.33,2160.0
2023-03-23,1.315,1.315,1.3,1.3,28522.0
2023-03-24,1.32,1.32,1.32,1.32,128.0
2023-03-27,1.32,1.32,1.32,1.32,66000.0
2023-03-28,1.315,1.315,1.315,1.315,7305.0
2023-03-29,1.315,1.315,1.315,1.315,0.0
2023-03-30,1.335,1.335,1.325,1.325,46735.0
2023-03-31,1.325,1.325,1.325,1.325,0.0
2023-04-03,1.335,1.355,1.335,1.355,26188.0
2023-04-04,1.355,1.355,1.355,1.355,0.0
2023-04-05,1.345,1.345,1.33,1.33,35193.0
2023-04-06,1.325,1.325,1.325,1.325,2920.0
2023-04-11,1.325,1.325,1.325,1.325,0.0
2023-04-12,1.325,1.325,1.325,1.325,0.0
2023-04-13,1.33,1.35,1.33,1.35,8675.0
2023-04-14,1.345,1.345,1.345,1.345,10000.0
2023-04-17,1.36,1.36,1.36,1.36,867.0
2023-04-18,1.365,1.365,1.365,1.365,10883.0
2023-04-19,1.365,1.365,1.365,1.365,15926.0
2023-04-20,1.365,1.365,1.36,1.36,16504.0
2023-04-21,1.36,1.365,1.36,1.365,26477.0
2023-04-24,1.365,1.365,1.365,1.365,0.0
2023-04-26,1.35,1.36,1.35,1.36,28395.0
2023-04-27,1.345,1.35,1.345,1.35,16854.0
2023-04-28,1.37,1.375,1.36,1.375,79265.0
2023-05-01,1.385,1.385,1.385,1.385,7500.0
2023-05-02,1.385,1.385,1.385,1.385,0.0
2023-05-03,1.365,1.37,1.365,1.365,17049.0
2023-05-04,1.355,1.355,1.335,1.335,40770.0
2023-05-05,1.32,1.32,1.32,1.32,113000.0
2023-05-08,1.35,1.35,1.335,1.335,1700.0
2023-05-09,1.335,1.335,1.335,1.335,0.0
2023-05-10,1.345,1.345,1.33,1.33,4333.0
2023-05-11,1.345,1.345,1.33,1.33,26139.0
2023-05-12,1.35,1.35,1.35,1.35,29839.0
2023-05-15,1.36,1.36,1.36,1.36,4820.0
2023-05-16,1.36,1.36,1.36,1.36,0.0
2023-05-17,1.36,1.36,1.36,1.36,1.0
2023-05-18,1.385,1.385,1.385,1.385,2.0
2023-05-19,1.405,1.405,1.395,1.395,10182.0
2023-05-22,1.395,1.395,1.395,1.395,6262.0
2023-05-23,1.395,1.395,1.395,1.395,0.0
2023-05-24,1.39,1.39,1.39,1.39,16736.0
2023-05-25,1.395,1.395,1.395,1.395,2.0
2023-05-26,1.4,1.42,1.4,1.405,4422.0
2023-05-29,1.425,1.445,1.425,1.43,15197.0
2023-05-30,1.44,1.44,1.425,1.44,62016.0
2023-05-31,1.44,1.44,1.44,1.44,20161.0
2023-06-01,1.435,1.435,1.435,1.435,2.0
2023-06-02,1.42,1.42,1.41,1.41,2250.0
2023-06-05,1.44,1.44,1.44,1.44,2.0
2023-06-06,1.425,1.425,1.425,1.425,10528.0
2023-06-07,1.42,1.42,1.42,1.42,23995.0
2023-06-08,1.425,1.425,1.41,1.41,5724.0
2023-06-09,1.405,1.405,1.405,1.405,4115.0
2023-06-13,1.43,1.43,1.43,1.43,6002.0
2023-06-14,1.425,1.425,1.425,1.425,7814.0
2023-06-15,1.425,1.435,1.425,1.425,12098.0
2023-06-16,1.43,1.43,1.43,1.43,4065.0
2023-06-19,1.445,1.445,1.42,1.43,7117.0
2023-06-20,1.425,1.425,1.425,1.425,7041.0
2023-06-21,1.425,1.425,1.425,1.425,0.0
2023-06-22,1.425,1.425,1.41,1.42,101236.0
2023-06-23,1.42,1.42,1.42,1.42,0.0
2023-06-26,1.43,1.43,1.43,1.43,18100.0
2023-06-27,1.43,1.43,1.43,1.43,17171.0
2023-06-28,1.445,1.445,1.445,1.445,15405.0
2023-06-29,1.46,1.46,1.46,1.46,15313.0
2023-06-30,1.47,1.47,1.47,1.47,19762.0
2023-07-03,1.475,1.48,1.475,1.48,389.0
2023-07-04,1.47,1.47,1.47,1.47,7621.0
2023-07-05,1.46,1.46,1.46,1.46,14720.0
2023-07-06,1.455,1.455,1.445,1.445,2003.0
2023-07-07,1.455,1.455,1.455,1.455,2724.0
2023-07-10,1.44,1.44,1.43,1.44,27832.0
2023-07-11,1.46,1.46,1.46,1.46,11410.0
2023-07-12,1.455,1.455,1.455,1.455,2593.0
2023-07-13,1.46,1.47,1.46,1.47,27487.0
2023-07-14,1.455,1.455,1.455,1.455,4305.0
2023-07-17,1.48,1.48,1.47,1.475,16415.0
2023-07-18,1.475,1.49,1.475,1.49,1103.0
2023-07-19,1.5,1.5,1.495,1.495,82999.0
2023-07-20,1.48,1.48,1.475,1.48,51341.0
2023-07-21,1.5,1.5,1.5,1.5,11500.0
2023-07-24,1.505,1.505,1.5,1.5,43233.0
2023-07-25,1.505,1.505,1.505,1.505,19085.0
2023-07-26,1.51,1.51,1.51,1.51,176.0
2023-07-27,1.495,1.505,1.495,1.505,21846.0
2023-07-28,1.505,1.53,1.505,1.53,36342.0
2023-07-31,1.54,1.54,1.535,1.535,29960.0
2023-08-01,1.525,1.53,1.525,1.53,13409.0
2023-08-02,1.53,1.53,1.53,1.53,6878.0
2023-08-03,1.54,1.54,1.525,1.525,110987.0
2023-08-04,1.515,1.515,1.51,1.51,140481.0
2023-08-07,1.525,1.525,1.51,1.51,7002.0
2023-08-08,1.54,1.54,1.54,1.54,1200.0
2023-08-09,1.53,1.53,1.515,1.515,36464.0
2023-08-10,1.515,1.515,1.515,1.515,1413.0
2023-08-11,1.515,1.53,1.515,1.53,2497.0
2023-08-14,1.535,1.535,1.525,1.525,37699.0
2023-08-15,1.54,1.54,1.53,1.53,10073.0
2023-08-16,1.525,1.525,1.525,1.525,3800.0
2023-08-17,1.525,1.525,1.525,1.525,0.0
2023-08-18,1.51,1.515,1.505,1.515,34108.0
2023-08-21,1.5,1.51,1.5,1.51,99421.0
2023-08-22,1.505,1.505,1.505,1.505,3870.0
2023-08-23,1.51,1.51,1.51,1.51,4366.0
2023-08-24,1.525,1.525,1.51,1.51,33418.0
2023-08-25,1.51,1.51,1.51,1.51,8641.0
2023-08-28,1.51,1.525,1.51,1.525,17845.0
2023-08-29,1.535,1.535,1.515,1.53,17271.0
2023-08-30,1.54,1.54,1.535,1.535,7363.0
2023-08-31,1.545,1.545,1.535,1.535,40578.0
2023-09-01,1.535,1.535,1.535,1.535,3810.0
2023-09-04,1.54,1.54,1.54,1.54,5552.0
2023-09-05,1.54,1.54,1.54,1.54,0.0
2023-09-06,1.56,1.56,1.55,1.55,1875.0
2023-09-07,1.545,1.545,1.545,1.545,5324.0
2023-09-08,1.54,1.54,1.54,1.54,4593.0
2023-09-11,1.54,1.54,1.54,1.54,0.0
2023-09-12,1.54,1.54,1.54,1.54,0.0
2023-09-13,1.53,1.53,1.53,1.53,11745.0
2023-09-14,1.53,1.53,1.53,1.53,0.0
2023-09-15,1.55,1.55,1.545,1.545,35741.0
2023-09-18,1.525,1.535,1.525,1.535,12062.0
2023-09-19,1.535,1.535,1.535,1.535,1833.0
2023-09-20,1.535,1.535,1.535,1.535,0.0
2023-09-21,1.51,1.51,1.51,1.51,11405.0
2023-09-22,1.48,1.48,1.48,1.48,5.0
2023-09-25,1.48,1.49,1.48,1.49,33750.0
2023-09-26,1.48,1.48,1.47,1.47,36341.0
2023-09-27,1.47,1.47,1.47,1.47,0.0
2023-09-28,1.49,1.49,1.49,1.49,1900.0
2023-09-29,1.49,1.49,1.49,1.49,0.0
2023-10-02,1.49,1.49,1.49,1.49,0.0
2023-10-03,1.49,1.49,1.49,1.49,4521.0
2023-10-04,1.465,1.475,1.465,1.475,10275.0
2023-10-05,1.48,1.48,1.475,1.475,14480.0
2023-10-06,1.48,1.48,1.48,1.48,3921.0
2023-10-09,1.48,1.48,1.475,1.475,16963.0
2023-10-10,1.49,1.49,1.48,1.48,23415.0
2023-10-11,1.48,1.48,1.48,1.48,0.0
2023-10-12,1.5,1.5,1.5,1.5,12742.0
2023-10-13,1.525,1.525,1.525,1.525,1600.0
2023-10-16,1.51,1.51,1.51,1.51,18298.0
2023-10-17,1.51,1.51,1.5,1.5,38008.0
2023-10-18,1.495,1.495,1.495,1.495,570.0
2023-10-19,1.475,1.475,1.475,1.475,25542.0
2023-10-20,1.475,1.475,1.475,1.475,16955.0
2023-10-23,1.475,1.475,1.475,1.475,0.0
2023-10-24,1.44,1.44,1.44,1.44,13778.0
2023-10-25,1.44,1.455,1.44,1.455,38703.0
2023-10-26,1.43,1.43,1.43,1.43,3468.0
2023-10-27,1.425,1.43,1.425,1.43,22130.0
2023-10-30,1.43,1.43,1.43,1.43,0.0
2023-10-31,1.43,1.43,1.43,1.43,0.0
2023-11-01,1.43,1.43,1.43,1.43,0.0
2023-11-02,1.44,1.44,1.44,1.44,20500.0
2023-11-03,1.475,1.475,1.475,1.475,11673.0
2023-11-06,1.47,1.47,1.47,1.47,1422.0
2023-11-07,1.47,1.47,1.47,1.47,0.0
2023-11-08,1.495,1.495,1.495,1.495,1742.0
2023-11-09,1.51,1.515,1.5,1.515,12565.0
2023-11-10,1.515,1.515,1.515,1.515,0.0
2023-11-13,1.535,1.535,1.525,1.525,6257.0
2023-11-14,1.525,1.525,1.525,1.525,33400.0
2023-11-15,1.525,1.525,1.525,1.525,0.0
2023-11-16,1.525,1.525,1.525,1.525,0.0
2023-11-17,1.545,1.545,1.545,1.545,3540.0
2023-11-20,1.535,1.54,1.535,1.54,9619.0
2023-11-21,1.54,1.54,1.54,1.54,0.0
2023-11-22,1.54,1.54,1.54,1.54,3085.0
2023-11-23,1.55,1.565,1.55,1.565,45883.0
2023-11-24,1.545,1.545,1.545,1.545,9226.0
2023-11-27,1.55,1.55,1.55,1.55,14981.0
2023-11-28,1.545,1.545,1.545,1.545,466.0
2023-11-29,1.535,1.535,1.525,1.535,38970.0
2023-11-30,1.535,1.545,1.535,1.535,38293.0
2023-12-01,1.545,1.55,1.54,1.545,15397.0
2023-12-04,1.54,1.54,1.54,1.54,18016.0
2023-12-05,1.545,1.56,1.545,1.56,9432.0
2023-12-06,1.575,1.575,1.575,1.575,242.0
2023-12-07,1.565,1.565,1.565,1.565,210.0
2023-12-08,1.57,1.57,1.57,1.57,91.0
2023-12-11,1.58,1.58,1.58,1.58,3690.0
2023-12-12,1.6,1.6,1.6,1.6,90909.0
2023-12-13,1.6,1.6,1.6,1.6,9621.0
2023-12-14,1.585,1.585,1.58,1.58,29600.0
2023-12-15,1.58,1.58,1.58,1.58,0.0
2023-12-18,1.61,1.61,1.61,1.61,3365.0
2023-12-19,1.59,1.59,1.59,1.59,118055.0
2023-12-20,1.59,1.59,1.59,1.59,9854.0
2023-12-21,1.58,1.585,1.575,1.575,14794.0
2023-12-22,1.575,1.575,1.575,1.575,0.0
2023-12-27,1.575,1.575,1.575,1.575,0.0
2023-12-28,1.575,1.575,1.575,1.575,126.0
2023-12-29,1.575,1.575,1.575,1.575,0.0
2024-01-02,1.575,1.575,1.575,1.575,0.0
2024-01-03,1.575,1.575,1.575,1.575,0.0
2024-01-04,1.575,1.575,1.575,1.575,0.0
2024-01-05,1.575,1.575,1.575,1.575,0.0
2024-01-08,1.55,1.56,1.55,1.56,17246.0
2024-01-09,1.57,1.575,1.57,1.575,8896.0
2024-01-10,1.59,1.59,1.59,1.59,2185.0
2024-01-11,1.585,1.6,1.585,1.6,13349.0
2024-01-12,1.59,1.59,1.59,1.59,1457.0
2024-01-15,1.6,1.6,1.6,1.6,18190.0
2024-01-16,1.605,1.605,1.605,1.605,10870.0
2024-01-17,1.615,1.615,1.615,1.615,2244.0
2024-01-18,1.62,1.62,1.62,1.62,2600.0
2024-01-19,1.635,1.635,1.625,1.625,5382.0
2024-01-22,1.645,1.655,1.645,1.655,3837.0
2024-01-23,1.655,1.655,1.655,1.655,0.0
2024-01-24,1.655,1.655,1.655,1.655,0.0
2024-01-25,1.68,1.68,1.655,1.655,2596.0
2024-01-29,1.67,1.67,1.67,1.67,1124.0
2024-01-30,1.68,1.69,1.675,1.69,27896.0
2024-01-31,1.695,1.705,1.695,1.695,10409.0
2024-02-01,1.67,1.68,1.67,1.68,21717.0
2024-02-02,1.68,1.68,1.68,1.68,0.0
2024-02-05,1.715,1.715,1.71,1.71,30889.0
2024-02-06,1.71,1.71,1.71,1.71,0.0
2024-02-07,1.725,1.725,1.725,1.725,5102.0
2024-02-08,1.73,1.745,1.73,1.73,29212.0
2024-02-09,1.74,1.74,1.74,1.74,5934.0
2024-02-12,1.74,1.745,1.74,1.745,10690.0
2024-02-13,1.745,1.75,1.745,1.745,2005.0
2024-02-14,1.745,1.745,1.725,1.725,23186.0
2024-02-15,1.725,1.725,1.725,1.725,0.0
2024-02-16,1.755,1.755,1.755,1.755,1147.0
2024-02-19,1.75,1.75,1.75,1.75,1280.0
2024-02-20,1.74,1.75,1.74,1.74,65063.0
2024-02-21,1.715,1.715,1.715,1.715,8200.0
2024-02-22,1.74,1.74,1.74,1.74,3350.0
2024-02-23,1.765,1.78,1.765,1.765,38674.0
2024-02-26,1.775,1.785,1.775,1.785,12656.0
2024-02-27,1.79,1.79,1.775,1.775,16446.0
2024-02-28,1.775,1.785,1.775,1.78,40129.0
2024-02-29,1.795,1.795,1.795,1.795,3885.0
2024-03-01,1.79,1.8,1.79,1.79,24519.0
2024-03-04,1.8,1.815,1.8,1.815,19473.0
2024-03-05,1.815,1.815,1.815,1.815,0.0
2024-03-06,1.795,1.795,1.795,1.795,6524.0
2024-03-07,1.795,1.795,1.795,1.795,1.0
2024-03-08,1.8,1.8,1.8,1.8,13041.0
2024-03-11,1.795,1.795,1.785,1.785,8133.0
2024-03-12,1.785,1.785,1.785,1.785,11330.0
2024-03-13,1.8,1.8,1.8,1.8,19355.0
2024-03-14,1.8,1.8,1.8,1.8,1600.0
2024-03-15,1.805,1.805,1.805,1.805,7329.0
2024-03-18,1.805,1.805,1.795,1.805,24969.0
2024-03-19,1.795,1.815,1.795,1.805,42137.0
2024-03-20,1.815,1.82,1.805,1.805,10332.0
2024-03-21,1.83,1.83,1.83,1.83,9523.0
2024-03-22,1.83,1.84,1.83,1.84,19858.0
2024-03-25,1.835,1.84,1.83,1.83,31024.0
2024-03-26,1.82,1.83,1.82,1.82,28884.0
2024-03-27,1.835,1.835,1.825,1.825,40376.0
2024-03-28,1.825,1.825,1.825,1.825,34701.0
2024-04-02,1.825,1.835,1.825,1.83,10085.0
2024-04-03,1.815,1.815,1.815,1.815,4807.0
2024-04-04,1.805,1.805,1.795,1.805,49638.0
2024-04-05,1.78,1.785,1.765,1.775,37065.0
2024-04-08,1.79,1.8,1.785,1.785,29447.0
2024-04-09,1.785,1.785,1.785,1.785,12420.0
2024-04-10,1.785,1.785,1.785,1.785,6856.0
2024-04-11,1.79,1.79,1.79,1.79,66.0
2024-04-12,1.805,1.805,1.795,1.795,18205.0
2024-04-15,1.785,1.785,1.785,1.785,15737.0
2024-04-16,1.78,1.78,1.78,1.78,8617.0
2024-04-17,1.8,1.8,1.8,1.8,8074.0
2024-04-18,1.785,1.785,1.78,1.78,6124.0
2024-04-19,1.775,1.775,1.76,1.765,62023.0
2024-04-22,1.76,1.76,1.75,1.75,11482.0
2024-04-23,1.755,1.755,1.755,1.755,10140.0
2024-04-24,1.765,1.765,1.765,1.765,27726.0
2024-04-26,1.765,1.765,1.765,1.765,29351.0
2024-04-29,1.785,1.785,1.775,1.775,42909.0
2024-04-30,1.76,1.78,1.76,1.78,23706.0
2024-05-01,1.765,1.775,1.76,1.76,4940.0
2024-05-02,1.75,1.75,1.745,1.745,11563.0
2024-05-03,1.75,1.75,1.74,1.74,5647.0
2024-05-06,1.74,1.74,1.74,1.74,0.0
2024-05-07,1.775,1.775,1.775,1.775,1639.0
2024-05-08,1.79,1.79,1.79,1.79,6506.0
2024-05-09,1.785,1.79,1.785,1.79,4335.0
2024-05-10,1.79,1.795,1.79,1.795,22480.0
2024-05-13,1.795,1.805,1.795,1.805,19262.0
2024-05-14,1.805,1.805,1.805,1.805,0.0
2024-05-15,1.79,1.8,1.79,1.795,26476.0
2024-05-16,1.805,1.805,1.795,1.805,19648.0
2024-05-17,1.805,1.805,1.805,1.805,0.0
2024-05-20,1.79,1.8,1.79,1.79,17019.0
2024-05-21,1.795,1.805,1.795,1.805,11675.0
2024-05-22,1.795,1.795,1.795,1.795,3237.0
2024-05-23,1.82,1.825,1.815,1.815,9057.0
2024-05-24,1.8,1.82,1.8,1.815,13784.0
2024-05-27,1.815,1.815,1.815,1.815,20912.0
2024-05-28,1.805,1.805,1.795,1.805,42700.0
2024-05-29,1.8,1.8,1.8,1.8,95.0
2024-05-30,1.8,1.8,1.8,1.8,0.0
2024-05-31,1.8,1.8,1.8,1.8,0.0
2024-06-03,1.785,1.785,1.775,1.775,5744.0
2024-06-04,1.775,1.775,1.775,1.775,0.0
2024-06-05,1.78,1.79,1.78,1.79,5519.0
2024-06-06,1.815,1.815,1.815,1.815,10037.0
2024-06-07,1.805,1.82,1.805,1.805,20271.0
2024-06-11,1.825,1.835,1.825,1.825,12140.0
2024-06-12,1.825,1.825,1.825,1.825,0.0
2024-06-13,1.825,1.825,1.825,1.825,2773.0
2024-06-14,1.83,1.83,1.83,1.83,7143.0
2024-06-17,1.835,1.835,1.835,1.835,1883.0
2024-06-18,1.835,1.835,1.835,1.835,19766.0
2024-06-19,1.84,1.85,1.83,1.84,19865.0
2024-06-20,1.84,1.84,1.84,1.84,0.0
2024-06-21,1.835,1.835,1.83,1.83,37854.0
2024-06-24,1.83,1.83,1.83,1.83,0.0
2024-06-25,1.83,1.84,1.83,1.84,18255.0
2024-06-26,1.855,1.855,1.835,1.835,17155.0
2024-06-27,1.83,1.835,1.83,1.835,6904.0
2024-06-28,1.855,1.855,1.855,1.855,14815.0
2024-07-01,1.84,1.84,1.82,1.83,27715.0
2024-07-02,1.82,1.835,1.815,1.835,10424.0
2024-07-03,1.82,1.835,1.82,1.835,5111.0
2024-07-04,1.835,1.835,1.82,1.82,2033.0
2024-07-05,1.835,1.835,1.82,1.82,3727.0
2024-07-08,1.83,1.83,1.83,1.83,4934.0
2024-07-09,1.82,1.835,1.82,1.82,4745.0
2024-07-10,1.83,1.83,1.815,1.83,22902.0
2024-07-11,1.835,1.845,1.835,1.84,17243.0
2024-07-12,1.835,1.835,1.835,1.835,5609.0
2024-07-15,1.85,1.85,1.84,1.84,6511.0
2024-07-16,1.86,1.86,1.85,1.85,23960.0
2024-07-17,1.875,1.875,1.875,1.875,17091.0
2024-07-18,1.845,1.86,1.845,1.86,7231.0
2024-07-19,1.835,1.845,1.835,1.845,22694.0
2024-07-22,1.84,1.84,1.835,1.835,5067.0
2024-07-23,1.87,1.87,1.86,1.87,18643.0
2024-07-24,1.865,1.865,1.865,1.865,16136.0
2024-07-25,1.845,1.845,1.845,1.845,8143.0
2024-07-26,1.85,1.86,1.85,1.86,4033.0
2024-07-29,1.87,1.87,1.87,1.87,389.0
2024-07-30,1.85,1.865,1.85,1.865,8841.0
2024-07-31,1.9,1.9,1.9,1.9,6329.0
2024-08-01,1.925,1.925,1.905,1.905,14607.0
2024-08-02,1.875,1.88,1.875,1.88,12855.0
2024-08-05,1.835,1.835,1.81,1.81,41182.0
2024-08-06,1.81,1.81,1.8,1.8,11974.0
2024-08-07,1.79,1.79,1.79,1.79,1507.0
2024-08-08,1.78,1.78,1.78,1.78,1690.0
2024-08-09,1.78,1.78,1.78,1.78,0.0
2024-08-12,1.83,1.83,1.83,1.83,167.0
2024-08-13,1.83,1.83,1.82,1.82,15720.0
2024-08-14,1.84,1.84,1.84,1.84,14778.0
2024-08-15,1.86,1.86,1.85,1.85,12029.0
2024-08-16,1.88,1.88,1.88,1.88,8372.0
2024-08-19,1.865,1.865,1.865,1.865,1131.0
2024-08-20,1.87,1.87,1.865,1.865,2132.0
2024-08-21,1.86,1.86,1.85,1.85,12093.0
2024-08-22,1.87,1.875,1.86,1.875,28137.0
2024-08-23,1.875,1.875,1.875,1.875,0.0
2024-08-26,1.865,1.865,1.85,1.865,16443.0
2024-08-27,1.85,1.85,1.845,1.845,1531.0
2024-08-28,1.865,1.865,1.85,1.865,14432.0
2024-08-29,1.835,1.845,1.835,1.845,42578.0
2024-08-30,1.845,1.845,1.845,1.845,685.0
2024-09-02,1.865,1.865,1.865,1.865,25665.0
2024-09-03,1.87,1.87,1.87,1.87,6430.0
2024-09-04,1.845,1.845,1.845,1.845,15900.0
2024-09-05,1.845,1.845,1.845,1.845,179.0
2024-09-06,1.82,1.82,1.82,1.82,2410.0
2024-09-09,1.82,1.82,1.82,1.82,15264.0
2024-09-10,1.84,1.85,1.84,1.84,23500.0
2024-09-11,1.835,1.835,1.835,1.835,6558.0
2024-09-12,1.865,1.865,1.865,1.865,4837.0
2024-09-13,1.845,1.845,1.845,1.845,1247.0
2024-09-16,1.86,1.865,1.86,1.865,6148.0
2024-09-17,1.85,1.85,1.85,1.85,32069.0
2024-09-18,1.865,1.865,1.865,1.865,1595.0
2024-09-19,1.865,1.865,1.86,1.86,8784.0
2024-09-20,1.86,1.86,1.86,1.86,0.0
2024-09-23,1.87,1.87,1.86,1.86,6652.0
2024-09-24,1.865,1.865,1.865,1.865,1659.0
2024-09-25,1.85,1.85,1.85,1.85,9090.0
2024-09-26,1.87,1.87,1.87,1.87,36036.0
2024-09-27,1.87,1.89,1.87,1.89,614055.0
2024-09-30,1.87,1.87,1.87,1.87,4879.0
2024-10-01,1.865,1.865,1.865,1.865,3000.0
2024-10-02,1.86,1.86,1.84,1.84,38544.0
2024-10-03,1.86,1.86,1.86,1.86,20000.0
2024-10-04,1.875,1.875,1.87,1.87,12071.0
2024-10-07,1.87,1.87,1.87,1.87,0.0
2024-10-08,1.87,1.87,1.87,1.87,0.0
2024-10-09,1.87,1.87,1.87,1.87,0.0
2024-10-10,1.935,1.94,1.935,1.94,6142.0
2024-10-11,1.91,1.91,1.91,1.91,29508.0
2024-10-14,1.95,1.95,1.93,1.95,31751.0
2024-10-15,1.965,1.965,1.965,1.965,10651.0
2024-10-16,1.95,1.95,1.95,1.95,2107.0
2024-10-17,1.96,1.96,1.95,1.95,2267.0
2024-10-18,1.95,1.95,1.95,1.95,7725.0
2024-10-21,1.955,1.965,1.955,1.965,9098.0
2024-10-22,1.98,1.98,1.98,1.98,763.0
2024-10-23,1.965,1.965,1.965,1.965,3407.0
2024-10-24,1.955,1.955,1.955,1.955,3592.0
2024-10-25,1.965,1.965,1.965,1.965,15425.0
2024-10-28,1.99,2.005,1.99,2.005,7192.0
2024-10-29,2.005,2.005,2.005,2.005,2098.0
2024-10-30,2.025,2.035,2.025,2.035,9176.0
2024-10-31,2.035,2.035,1.99,2.005,6027.0
2024-11-01,1.965,1.965,1.965,1.965,1760.0
2024-11-04,1.965,1.965,1.965,1.965,0.0
2024-11-05,1.985,1.985,1.975,1.975,7897.0
2024-11-06,1.995,1.995,1.995,1.995,611.0
2024-11-07,1.995,1.995,1.995,1.995,0.0
2024-11-08,2.025,2.025,2.025,2.025,2967.0
2024-11-11,2.07,2.07,2.055,2.055,41903.0
2024-11-12,2.095,2.095,2.085,2.085,8304.0
2024-11-13,2.1,2.1,2.1,2.1,4585.0
2024-11-14,2.1,2.1,2.1,2.1,0.0
2024-11-15,2.07,2.075,2.07,2.075,15988.0
2024-11-18,2.075,2.075,2.075,2.075,1.0
2024-11-19,2.045,2.045,2.045,2.045,2942.0
2024-11-20,2.05,2.07,2.05,2.07,10747.0
2024-11-21,2.065,2.065,2.065,2.065,1000.0
2024-11-22,2.07,2.07,2.055,2.07,13727.0
2024-11-25,2.07,2.08,2.07,2.08,2022.0
2024-11-26,2.095,2.095,2.095,2.095,628.0
2024-11-27,2.115,2.115,2.105,2.105,1438.0
2024-11-28,2.085,2.1,2.085,2.085,33671.0
2024-11-29,2.085,2.085,2.085,2.085,17306.0
2024-12-02,2.095,2.105,2.095,2.105,12846.0
2024-12-03,2.14,2.14,2.14,2.14,6941.0
2024-12-04,2.14,2.14,2.14,2.14,0.0
2024-12-05,2.165,2.165,2.165,2.165,2778.0
2024-12-06,2.175,2.185,2.175,2.185,114.0
2024-12-09,2.215,2.225,2.215,2.225,1505.0
2024-12-10,2.19,2.195,2.185,2.195,4898.0
2024-12-11,2.215,2.215,2.2,2.215,30982.0
2024-12-12,2.235,2.25,2.235,2.245,15370.0
2024-12-13,2.235,2.235,2.225,2.225,4043.0
2024-12-16,2.215,2.225,2.205,2.205,19800.0
2024-12-17,2.22,2.235,2.22,2.225,16870.0
2024-12-18,2.245,2.26,2.245,2.26,3085.0
2024-12-19,2.22,2.22,2.215,2.215,5359.0
2024-12-20,2.2,2.2,2.175,2.195,6345.0
2024-12-23,2.205,2.205,2.195,2.205,10761.0
2024-12-24,2.205,2.205,2.205,2.205,6657.0
2024-12-27,2.25,2.25,2.25,2.25,14666.0
2024-12-30,2.205,2.205,2.205,2.205,2503.0
2024-12-31,2.17,2.17,2.17,2.17,145.0
2025-01-02,2.19,2.19,2.185,2.185,9802.0
2025-01-03,2.175,2.175,2.175,2.175,27.0
2025-01-06,2.2,2.2,2.19,2.19,4741.0
2025-01-07,2.215,2.215,2.205,2.205,12193.0
2025-01-08,2.185,2.185,2.185,2.185,11519.0
2025-01-09,2.185,2.185,2.185,2.185,4132.0
2025-01-10,2.165,2.165,2.165,2.165,2233.0
2025-01-13,2.16,2.165,2.155,2.165,12513.0
2025-01-14,2.145,2.16,2.145,2.145,7075.0
2025-01-15,2.145,2.145,2.145,2.145,0.0
2025-01-16,2.19,2.19,2.185,2.185,8392.0
2025-01-17,2.175,2.19,2.175,2.19,9058.0
2025-01-20,2.215,2.215,2.2,2.2,32017.0
2025-01-21,2.195,2.205,2.195,2.205,10100.0
2025-01-22,2.245,2.255,2.245,2.255,21248.0
2025-01-23,2.255,2.255,2.255,2.255,1451.0
2025-01-24,2.255,2.26,2.245,2.245,30750.0
2025-01-28,2.245,2.245,2.245,2.245,200.0
2025-01-29,2.295,2.295,2.295,2.295,2899.0
2025-01-30,2.29,2.29,2.29,2.29,8469.0
2025-01-31,2.315,2.335,2.315,2.325,18361.0
2025-02-03,2.31,2.32,2.31,2.32,12844.0
2025-02-04,2.31,2.31,2.305,2.31,11704.0
2025-02-05,2.285,2.285,2.285,2.285,1983.0
2025-02-06,2.29,2.29,2.29,2.29,3663.0
2025-02-07,2.305,2.305,2.295,2.295,11409.0
2025-02-10,2.295,2.31,2.295,2.295,24871.0
2025-02-11,2.31,2.315,2.31,2.315,17409.0
2025-02-12,2.275,2.275,2.275,2.275,5377.0
2025-02-13,2.275,2.275,2.275,2.275,0.0
2025-02-14,2.335,2.335,2.335,2.335,164.0
2025-02-17,2.335,2.335,2.32,2.32,123261.0
2025-02-18,2.34,2.345,2.325,2.345,29550.0
2025-02-19,2.335,2.34,2.32,2.32,3900.0
2025-02-20,2.315,2.325,2.31,2.315,49678.0
2025-02-21,2.29,2.295,2.29,2.29,10742.0
2025-02-24,2.275,2.285,2.275,2.285,5.0
2025-02-25,2.245,2.26,2.245,2.245,15791.0
2025-02-26,2.23,2.23,2.225,2.225,6985.0
2025-02-27,2.23,2.23,2.23,2.23,21198.0
2025-02-28,2.225,2.225,2.215,2.225,11390.0
2025-03-03,2.25,2.25,2.23,2.25,2471.0
2025-03-04,2.205,2.215,2.195,2.215,17187.0
2025-03-05,2.185,2.185,2.175,2.175,2589.0
2025-03-06,2.185,2.185,2.185,2.185,7522.0
2025-03-07,2.14,2.145,2.13,2.145,58804.0
2025-03-10,2.135,2.135,2.125,2.125,3483.0
2025-03-11,2.035,2.07,2.035,2.07,36609.0
2025-03-12,2.065,2.08,2.065,2.07,19959.0
2025-03-13,2.095,2.095,2.095,2.095,1454.0
2025-03-14,2.08,2.08,2.08,2.08,12350.0
2025-03-17,2.095,2.095,2.095,2.095,20747.0
2025-03-18,2.1,2.1,2.1,2.1,748.0
2025-03-19,2.08,2.085,2.08,2.085,29273.0
2025-03-20,2.11,2.135,2.11,2.13,8005.0
2025-03-21,2.13,2.13,2.115,2.115,31973.0
2025-03-24,2.14,2.16,2.14,2.16,16883.0
2025-03-25,2.185,2.185,2.175,2.185,9129.0
2025-03-26,2.175,2.19,2.175,2.19,47475.0
2025-03-27,2.135,2.135,2.125,2.125,105194.0
2025-03-28,2.135,2.135,2.135,2.135,2088.0
2025-03-31,2.105,2.105,2.05,2.065,27747.0
2025-04-01,2.055,2.055,2.05,2.05,4984.0
2025-04-02,2.05,2.05,2.05,2.05,0.0
2025-04-03,2.05,2.05,2.05,2.05,0.0
2025-04-04,1.965,1.99,1.965,1.985,33192.0
2025-04-07,1.925,1.925,1.925,1.925,9377.0
2025-04-08,1.96,1.965,1.94,1.95,22321.0
2025-04-09,1.95,1.95,1.86,1.86,23958.0
2025-04-10,2.05,2.065,2.04,2.04,28563.0
2025-04-11,1.93,1.98,1.925,1.98,42820.0
2025-04-14,1.98,1.98,1.98,1.98,3040.0
2025-04-15,1.98,1.98,1.98,1.98,0.0
2025-04-16,1.94,1.94,1.94,1.94,1036.0
2025-04-17,1.94,1.94,1.94,1.94,0.0
2025-04-22,1.88,1.88,1.865,1.865,59431.0
2025-04-23,1.975,1.975,1.96,1.965,6202.0
2025-04-24,1.995,1.995,1.99,1.99,7552.0
2025-04-28,2.055,2.055,2.05,2.05,2112.0
2025-04-29,2.055,2.055,2.045,2.045,3863.0
2025-04-30,2.065,2.065,2.065,2.065,3934.0
2025-05-01,2.1,2.1,2.1,2.1,1990.0
2025-05-02,2.1,2.1,2.095,2.095,1715.0
2025-05-05,2.095,2.095,2.095,2.095,255.0
2025-05-06,2.08,2.095,2.08,2.095,6993.0
2025-05-07,2.08,2.08,2.07,2.08,5256.0
2025-05-08,2.095,2.105,2.095,2.1,8713.0
2025-05-09,2.1,2.1,2.1,2.1,0.0
2025-05-12,2.14,2.14,2.14,2.14,1882.0
2025-05-13,2.22,2.22,2.2,2.2,19202.0
2025-05-14,2.215,2.215,2.2,2.2,4964.0
2025-05-15,2.23,2.245,2.23,2.245,7737.0
2025-05-16,2.235,2.235,2.23,2.23,6801.0
2025-05-19,2.225,2.225,2.225,2.225,3421.0
2025-05-20,2.25,2.25,2.235,2.25,14664.0
2025-05-21,2.245,2.245,2.23,2.245,5732.0
2025-05-22,2.215,2.22,2.215,2.22,4062.0
2025-05-23,2.22,2.22,2.22,2.22,4075.0
2025-05-26,2.2,2.2,2.19,2.2,6082.0
2025-05-27,2.2,2.225,2.2,2.215,29506.0
2025-05-28,2.25,2.255,2.235,2.25,16655.0
2025-05-29,2.265,2.285,2.265,2.285,20063.0
2025-05-30,2.235,2.235,2.235,2.235,2059.0
2025-06-02,2.235,2.235,2.22,2.23,9961.0
2025-06-03,2.23,2.25,2.23,2.245,10857.0
2025-06-04,2.26,2.26,2.25,2.25,6294.0
2025-06-05,2.255,2.255,2.245,2.255,13498.0
2025-06-06,2.245,2.255,2.23,2.255,2403.0
2025-06-10,2.275,2.275,2.265,2.265,2212.0
2025-06-11,2.28,2.28,2.265,2.28,18054.0
2025-06-12,2.28,2.28,2.28,2.28,0.0
2025-06-13,2.28,2.28,2.28,2.28,0.0
2025-06-16,2.26,2.265,2.26,2.265,30547.0
2025-06-17,2.265,2.265,2.265,2.265,25664.0
2025-06-18,2.265,2.28,2.26,2.26,12519.0
2025-06-19,2.245,2.25,2.245,2.25,8385.0
2025-06-20,2.245,2.255,2.245,2.255,2739.0
2025-06-23,2.245,2.255,2.245,2.255,8056.0
2025-06-24,2.295,2.295,2.285,2.285,4093.0
2025-06-25,2.315,2.315,2.305,2.305,4705.0
2025-06-26,2.305,2.305,2.29,2.29,19867.0
2025-06-27,2.295,2.295,2.295,2.295,1075.0
2025-06-30,2.35,2.35,2.32,2.34,19890.0
2025-07-01,2.32,2.33,2.32,2.32,53081.0
2025-07-02,2.33,2.33,2.26,2.29,33461.0
2025-07-03,2.31,2.31,2.31,2.31,57829.0
2025-07-04,2.31,2.31,2.31,2.31,0.0
2025-07-07,2.33,2.33,2.33,2.33,254.0
2025-07-08,2.34,2.35,2.33,2.34,23902.0
2025-07-09,2.34,2.34,2.33,2.33,12857.0
2025-07-10,2.35,2.35,2.35,2.35,14204.0
2025-07-11,2.33,2.33,2.3,2.32,69422.0
2025-07-14,2.32,2.32,2.3,2.3,12205.0
2025-07-15,2.34,2.34,2.34,2.34,10869.0
2025-07-16,2.34,2.34,2.34,2.34,19420.0
2025-07-17,2.36,2.37,2.35,2.35,10731.0
2025-07-18,2.37,2.38,2.37,2.38,17023.0
2025-07-21,2.37,2.39,2.37,2.39,66460.0
2025-07-22,2.38,2.38,2.38,2.38,145261.0
2025-07-23,2.39,2.39,2.35,2.36,103370.0
2025-07-24,2.37,2.37,2.35,2.36,44563.0
2025-07-25,2.37,2.38,2.37,2.38,88292.0
2025-07-28,2.4,2.4,2.37,2.4,42254.0
2025-07-29,2.4,2.4,2.4,2.4,10164.0
2025-07-30,2.4,2.4,2.38,2.38,48930.0
2025-07-31,2.41,2.44,2.41,2.41,99999.0
2025-08-01,2.4,2.4,2.37,2.39,40590.0
2025-08-04,2.39,2.39,2.34,2.36,15207.0
2025-08-05,2.4,2.41,2.4,2.41,21933.0
2025-08-06,2.38,2.38,2.38,2.38,18247.0
2025-08-07,2.41,2.41,2.38,2.38,32055.0
2025-08-08,2.4,2.4,2.4,2.4,30954.0
2025-08-11,2.41,2.41,2.41,2.41,26702.0
2025-08-12,2.4,2.4,2.4,2.4,18833.0
2025-08-13,2.42,2.42,2.4,2.4,15600.0
2025-08-14,2.42,2.42,2.41,2.42,83391.0
2025-08-15,2.42,2.42,2.42,2.42,0.0
2025-08-18,2.44,2.45,2.44,2.44,40260.0
2025-08-19,2.45,2.45,2.43,2.45,22726.0
2025-08-20,2.42,2.42,2.41,2.41,4654.0
2025-08-21,2.43,2.43,2.42,2.43,32665.0
2025-08-22,2.41,2.43,2.41,2.42,88532.0
2025-08-25,2.45,2.46,2.43,2.43,66976.0
2025-08-26,2.45,2.45,2.45,2.45,454.0
2025-08-27,2.45,2.45,2.45,2.45,8925.0
2025-08-28,2.45,2.45,2.42,2.43,88862.0
2025-08-29,2.43,2.45,2.43,2.45,46630.0
2025-09-01,2.43,2.43,2.42,2.43,48979.0
2025-09-02,2.43,2.43,2.43,2.43,32532.0
2025-09-03,2.4,2.4,2.4,2.4,9600.0
2025-09-04,2.4,2.43,2.4,2.41,26246.0
2025-09-05,2.45,2.45,2.45,2.45,50436.0
2025-09-08,2.45,2.45,2.45,2.45,10456.0
2025-09-09,2.44,2.44,2.44,2.44,9594.0
2025-09-10,2.49,2.5,2.49,2.49,6133.0
2025-09-11,2.48,2.48,2.46,2.48,42097.0
2025-09-12,2.46,2.46,2.45,2.46,6804.0
2025-09-15,2.46,2.46,2.43,2.43,43315.0
2025-09-16,2.48,2.48,2.48,2.48,17493.0
2025-09-17,2.49,2.49,2.49,2.49,26123.0
2025-09-18,2.52,2.52,2.51,2.51,56999.0
2025-09-19,2.51,2.53,2.51,2.51,300228.0
2025-09-22,2.55,2.55,2.52,2.52,70340.0
2025-09-23,2.55,2.57,2.54,2.57,81210.0
2025-09-24,2.61,2.61,2.52,2.52,2367.0
2025-09-25,2.52,2.54,2.51,2.51,132778.0
2025-09-26,2.52,2.52,2.5,2.5,93285.0
2025-09-29,2.5,2.52,2.5,2.5,57347.0
2025-09-30,2.52,2.52,2.49,2.49,6724.0
2025-10-01,2.49,2.49,2.47,2.47,78747.0
2025-10-02,2.51,2.51,2.51,2.51,25084.0
2025-10-03,2.51,2.53,2.5,2.53,3737.0
2025-10-06,2.52,2.52,2.52,2.52,14789.0
2025-10-07,2.53,2.53,2.51,2.51,61119.0
2025-10-08,2.53,2.54,2.52,2.54,20415.0
2025-10-09,2.56,2.56,2.53,2.55,21200.0
2025-10-10,2.55,2.57,2.55,2.57,12691.0
2025-10-13,2.52,2.52,2.5,2.5,68241.0
2025-10-14,2.54,2.55,2.53,2.53,81243.0
2025-10-15,2.53,2.54,2.51,2.51,73637.0
2025-10-16,2.54,2.54,2.54,2.54,42751.0
2025-10-17,2.51,2.53,2.51,2.53,16238.0
2025-10-20,2.52,2.54,2.52,2.54,17150.0
2025-10-21,2.57,2.57,2.57,2.57,6091.0
2025-10-22,2.56,2.56,2.54,2.54,43149.0
2025-10-23,2.53,2.54,2.52,2.54,50368.0
2025-10-24,2.54,2.54,2.54,2.54,61230.0
2025-10-27,2.58,2.58,2.58,2.58,11956.0
2025-10-28,2.59,2.6,2.57,2.59,98998.0
2025-10-29,2.59,2.59,2.56,2.59,45546.0
2025-10-30,2.58,2.58,2.55,2.55,81708.0
2025-10-31,2.56,2.56,2.56,2.56,6834.0
2025-11-03,2.56,2.56,2.54,2.56,5031.0
2025-11-04,2.53,2.55,2.53,2.55,8350.0
2025-11-05,2.53,2.53,2.49,2.51,29266.0
2025-11-06,2.51,2.53,2.5,2.51,163876.0
2025-11-07,2.49,2.49,2.47,2.49,35378.0
2025-11-10,2.47,2.47,2.45,2.45,15715.0
2025-11-11,2.47,2.49,2.47,2.49,9716.0
2025-11-12,2.5,2.51,2.5,2.51,13546.0
2025-11-13,2.47,2.48,2.45,2.48,57128.0
2025-11-14,2.43,2.43,2.41,2.42,54919.0
2025-11-17,2.42,2.43,2.42,2.43,21265.0
2025-11-18,2.43,2.43,2.39,2.41,60421.0
2025-11-19,2.39,2.39,2.38,2.38,21124.0
2025-11-20,2.44,2.45,2.44,2.45,12060.0
2025-11-21,2.36,2.36,2.34,2.36,104938.0
2025-11-24,2.39,2.39,2.37,2.39,21414.0
2025-11-25,2.41,2.41,2.41,2.41,19023.0
2025-11-26,2.41,2.44,2.41,2.43,74495.0