Date,Open,High,Low,Close,Volume
2020-07-07,2.645,2.66,2.645,2.66,6020.0
2020-07-08,2.665,2.665,2.665,2.665,200.0
2020-07-09,2.68,2.68,2.68,2.68,300.0
2020-07-10,2.735,2.735,2.735,2.735,200.0
2020-07-13,2.72,2.72,2.715,2.72,3500.0
2020-07-14,2.695,2.695,2.69,2.69,3047.0
2020-07-15,2.695,2.695,2.695,2.695,904.0
2020-07-16,2.69,2.69,2.69,2.69,250.0
2020-07-17,2.69,2.69,2.69,2.69,100.0
2020-07-20,2.665,2.665,2.645,2.645,3904.0
2020-07-21,2.745,2.745,2.745,2.745,1500.0
2020-07-22,2.695,2.695,2.695,2.695,300.0
2020-07-23,2.695,2.695,2.695,2.695,300.0
2020-07-24,2.65,2.65,2.65,2.65,300.0
2020-07-27,2.635,2.635,2.625,2.625,15255.0
2020-07-28,2.66,2.66,2.66,2.66,100.0
2020-07-29,2.645,2.645,2.645,2.645,100.0
2020-07-30,2.645,2.65,2.645,2.65,1490.0
2020-07-31,2.62,2.62,2.61,2.61,1100.0
2020-08-03,2.69,2.69,2.69,2.69,300.0
2020-08-04,2.73,2.73,2.73,2.73,100.0
2020-08-05,2.68,2.68,2.68,2.68,400.0
2020-08-06,2.665,2.665,2.665,2.665,11428.0
2020-08-07,2.715,2.715,2.695,2.695,552.0
2020-08-10,2.695,2.695,2.69,2.69,30850.0
2020-08-11,2.68,2.68,2.66,2.66,35000.0
2020-08-12,2.675,2.675,2.675,2.675,6000.0
2020-08-13,2.675,2.675,2.675,2.675,465.0
2020-08-14,2.695,2.695,2.69,2.69,400.0
2020-08-17,2.665,2.695,2.665,2.665,41742.0
2020-08-18,2.675,2.675,2.675,2.675,32678.0
2020-08-19,2.675,2.675,2.675,2.675,11275.0
2020-08-20,2.695,2.695,2.69,2.69,758.0
2020-08-21,2.73,2.73,2.73,2.73,29049.0
2020-08-24,2.72,2.73,2.72,2.73,7885.0
2020-08-25,2.735,2.735,2.735,2.735,105134.0
2020-08-26,2.75,2.75,2.75,2.75,2650.0
2020-08-27,2.83,2.835,2.83,2.835,10100.0
2020-08-28,2.8,2.8,2.765,2.765,45821.0
2020-08-31,2.785,2.79,2.765,2.765,5250.0
2020-09-01,2.765,2.765,2.765,2.765,143.0
2020-09-02,2.79,2.83,2.79,2.83,5543.0
2020-09-03,2.83,2.83,2.8,2.8,28540.0
2020-09-04,2.745,2.745,2.72,2.72,29313.0
2020-09-07,2.68,2.68,2.68,2.68,4100.0
2020-09-08,2.715,2.72,2.715,2.72,8100.0
2020-09-09,2.665,2.665,2.65,2.65,15611.0
2020-09-10,2.69,2.69,2.69,2.69,6100.0
2020-09-11,2.675,2.675,2.675,2.675,100.0
2020-09-14,2.66,2.665,2.66,2.665,900057.0
2020-09-15,2.66,2.66,2.66,2.66,47036.0
2020-09-16,2.68,2.69,2.68,2.69,7400.0
2020-09-17,2.665,2.665,2.645,2.645,11854.0
2020-09-18,2.635,2.635,2.62,2.635,38100.0
2020-09-21,2.635,2.635,2.61,2.61,69992.0
2020-09-22,2.635,2.635,2.625,2.635,15100.0
2020-09-23,2.675,2.68,2.675,2.68,25300.0
2020-09-24,2.66,2.66,2.66,2.66,7534.0
2020-09-25,2.665,2.675,2.665,2.675,17802.0
2020-09-28,2.695,2.695,2.695,2.695,7300.0
2020-09-29,2.705,2.715,2.705,2.715,15444.0
2020-09-30,2.695,2.695,2.68,2.68,37300.0
2020-10-01,2.705,2.715,2.705,2.715,7750.0
2020-10-02,2.73,2.735,2.695,2.695,27400.0
2020-10-05,2.72,2.72,2.69,2.69,5600.0
2020-10-06,2.745,2.745,2.745,2.745,7400.0
2020-10-07,2.72,2.73,2.72,2.73,50900.0
2020-10-08,2.76,2.76,2.76,2.76,7400.0
2020-10-09,2.75,2.75,2.75,2.75,7400.0
2020-10-12,2.76,2.76,2.75,2.75,20650.0
2020-10-13,2.815,2.82,2.79,2.8,36250.0
2020-10-14,2.845,2.845,2.845,2.845,7300.0
2020-10-15,2.815,2.815,2.8,2.8,7800.0
2020-10-16,2.815,2.82,2.815,2.82,7400.0
2020-10-19,2.83,2.835,2.83,2.835,9227.0
2020-10-20,2.815,2.82,2.815,2.82,7620.0
2020-10-21,2.82,2.82,2.82,2.82,15900.0
2020-10-22,2.83,2.83,2.8,2.8,12400.0
2020-10-23,2.83,2.83,2.82,2.82,61190.0
2020-10-26,2.855,2.855,2.855,2.855,1000.0
2020-10-27,2.775,2.785,2.775,2.775,25287.0
2020-10-28,2.815,2.815,2.815,2.815,1300.0
2020-10-29,2.765,2.765,2.76,2.76,11000.0
2020-10-30,2.79,2.79,2.76,2.775,70170.0
2020-11-02,2.715,2.72,2.695,2.72,36100.0
2020-11-03,2.72,2.73,2.72,2.73,13300.0
2020-11-04,2.705,2.72,2.695,2.72,121971.0
2020-11-05,2.775,2.775,2.775,2.775,1000.0
2020-11-06,2.8,2.8,2.8,2.8,10000.0
2020-11-09,2.82,2.82,2.815,2.815,29500.0
2020-11-10,2.765,2.765,2.73,2.73,42356.0
2020-11-11,2.69,2.69,2.66,2.66,20716.0
2020-11-12,2.705,2.72,2.705,2.72,21834.0
2020-11-13,2.735,2.735,2.735,2.735,11000.0
2020-11-16,2.735,2.735,2.735,2.735,0.0
2020-11-17,2.69,2.69,2.665,2.675,28178.0
2020-11-18,2.69,2.69,2.69,2.69,100.0
2020-11-19,2.69,2.69,2.69,2.69,3000.0
2020-11-20,2.68,2.68,2.68,2.68,100.0
2020-11-23,2.68,2.68,2.665,2.665,30100.0
2020-11-24,2.695,2.705,2.68,2.69,14962.0
2020-11-25,2.69,2.69,2.69,2.69,100.0
2020-11-26,2.69,2.69,2.69,2.69,100.0
2020-11-27,2.705,2.705,2.695,2.695,10100.0
2020-11-30,2.69,2.69,2.69,2.69,300.0
2020-12-01,2.695,2.72,2.695,2.695,2050.0
2020-12-02,2.73,2.73,2.73,2.73,100.0
2020-12-03,2.73,2.73,2.73,2.73,300.0
2020-12-04,2.715,2.73,2.715,2.73,5300.0
2020-12-07,2.735,2.735,2.735,2.735,100.0
2020-12-08,2.76,2.76,2.76,2.76,300.0
2020-12-09,2.75,2.75,2.75,2.75,100.0
2020-12-10,2.73,2.73,2.705,2.705,600.0
2020-12-11,2.69,2.69,2.68,2.68,1100.0
2020-12-14,2.715,2.715,2.715,2.715,300.0
2020-12-15,2.715,2.715,2.68,2.68,9346.0
2020-12-16,2.68,2.68,2.68,2.68,3100.0
2020-12-17,2.72,2.72,2.72,2.72,300.0
2020-12-18,2.73,2.73,2.73,2.73,100.0
2020-12-21,2.72,2.72,2.72,2.72,1745.0
2020-12-22,2.705,2.705,2.705,2.705,165.0
2020-12-23,2.72,2.72,2.72,2.72,300.0
2020-12-24,2.715,2.715,2.715,2.715,300.0
2020-12-29,2.68,2.68,2.68,2.68,33132.0
2020-12-30,2.705,2.71,2.695,2.71,19686.0
2020-12-31,2.685,2.685,2.685,2.685,950.0
2021-01-04,2.685,2.685,2.685,2.685,6397.0
2021-01-05,2.67,2.67,2.655,2.665,8179.0
2021-01-06,2.64,2.645,2.63,2.63,13685.0
2021-01-07,2.6,2.6,2.565,2.565,4567.0
2021-01-08,2.63,2.63,2.625,2.625,2700.0
2021-01-11,2.67,2.67,2.67,2.67,100.0
2021-01-12,2.645,2.645,2.645,2.645,100.0
2021-01-13,2.605,2.605,2.585,2.585,3400.0
2021-01-14,2.64,2.64,2.64,2.64,100.0
2021-01-15,2.605,2.605,2.605,2.605,100.0
2021-01-18,2.615,2.615,2.6,2.6,1050.0
2021-01-19,2.625,2.625,2.625,2.625,100.0
2021-01-20,2.64,2.645,2.64,2.645,17431.0
2021-01-21,2.705,2.725,2.695,2.705,1319.0
2021-01-22,2.74,2.74,2.725,2.725,9604.0
2021-01-25,2.74,2.74,2.725,2.74,37686.0
2021-01-27,2.72,2.72,2.705,2.705,6306.0
2021-01-28,2.695,2.695,2.67,2.67,6600.0
2021-01-29,2.705,2.705,2.705,2.705,400.0
2021-02-01,2.685,2.685,2.655,2.665,45800.0
2021-02-02,2.76,2.76,2.75,2.75,3100.0
2021-02-03,2.8,2.82,2.79,2.79,918.0
2021-02-04,2.805,2.805,2.805,2.805,100.0
2021-02-05,2.83,2.84,2.805,2.805,543.0
2021-02-08,2.8,2.815,2.8,2.815,400.0
2021-02-09,2.8,2.8,2.8,2.8,100.0
2021-02-10,2.8,2.805,2.8,2.805,200.0
2021-02-11,2.815,2.815,2.815,2.815,100.0
2021-02-12,2.815,2.815,2.815,2.815,100.0
2021-02-15,2.815,2.815,2.815,2.815,100.0
2021-02-16,2.86,2.86,2.855,2.86,7348.0
2021-02-17,2.86,2.86,2.86,2.86,100.0
2021-02-18,2.855,2.855,2.855,2.855,100.0
2021-02-19,2.82,2.82,2.82,2.82,100.0
2021-02-22,2.76,2.775,2.76,2.775,722844.0
2021-02-23,2.72,2.72,2.71,2.71,3741.0
2021-02-24,2.72,2.72,2.68,2.68,4100.0
2021-02-25,2.685,2.685,2.685,2.685,100.0
2021-02-26,2.645,2.645,2.645,2.645,100.0
2021-03-01,2.645,2.685,2.645,2.685,2684.0
2021-03-02,2.725,2.725,2.725,2.725,100.0
2021-03-03,2.705,2.705,2.705,2.705,100.0
2021-03-04,2.685,2.685,2.685,2.685,100.0
2021-03-05,2.625,2.625,2.6,2.6,17500.0
2021-03-08,2.63,2.63,2.63,2.63,100.0
2021-03-09,2.59,2.605,2.575,2.605,11176.0
2021-03-10,2.63,2.63,2.63,2.63,100.0
2021-03-11,2.63,2.63,2.63,2.63,100.0
2021-03-12,2.72,2.72,2.72,2.72,300.0
2021-03-15,2.655,2.655,2.655,2.655,304.0
2021-03-16,2.67,2.68,2.67,2.68,200.0
2021-03-17,2.695,2.695,2.695,2.695,100.0
2021-03-18,2.67,2.685,2.67,2.68,3275.0
2021-03-19,2.64,2.64,2.625,2.625,805.0
2021-03-22,2.645,2.645,2.63,2.645,1900.0
2021-03-23,2.68,2.68,2.68,2.68,100.0
2021-03-24,2.705,2.71,2.705,2.71,200.0
2021-03-25,2.68,2.68,2.68,2.68,100.0
2021-03-26,2.68,2.68,2.68,2.68,0.0
2021-03-29,2.615,2.64,2.615,2.64,900.0
2021-03-30,2.645,2.645,2.625,2.645,6241.0
2021-03-31,2.655,2.665,2.655,2.665,3175.0
2021-04-01,2.695,2.705,2.695,2.705,200.0
2021-04-06,2.765,2.775,2.765,2.775,146.0
2021-04-07,2.765,2.765,2.735,2.76,20200.0
2021-04-08,2.765,2.8,2.765,2.8,906.0
2021-04-09,2.805,2.805,2.805,2.805,200.0
2021-04-12,2.805,2.83,2.8,2.82,8400.0
2021-04-13,2.82,2.82,2.82,2.82,0.0
2021-04-14,2.84,2.84,2.84,2.84,100.0
2021-04-15,2.84,2.84,2.84,2.84,0.0
2021-04-16,2.84,2.845,2.84,2.845,200.0
2021-04-19,2.845,2.845,2.845,2.845,0.0
2021-04-20,2.845,2.845,2.845,2.845,0.0
2021-04-21,2.765,2.765,2.765,2.765,100.0
2021-04-22,2.765,2.775,2.75,2.75,1100.0
2021-04-23,2.815,2.815,2.815,2.815,100.0
2021-04-26,2.855,2.855,2.83,2.855,3600.0
2021-04-27,2.82,2.855,2.82,2.855,350.0
2021-04-28,2.87,2.87,2.87,2.87,90100.0
2021-04-29,2.86,2.86,2.855,2.86,35353.0
2021-04-30,2.855,2.855,2.855,2.855,30000.0
2021-05-03,2.855,2.855,2.84,2.84,200.0
2021-05-04,2.805,2.805,2.805,2.805,100.0
2021-05-05,2.8,2.8,2.8,2.8,100.0
2021-05-06,2.78,2.78,2.78,2.78,240.0
2021-05-07,2.78,2.79,2.765,2.79,7338.0
2021-05-10,2.765,2.765,2.74,2.74,487.0
2021-05-11,2.68,2.68,2.68,2.68,100.0
2021-05-12,2.67,2.685,2.67,2.685,26550.0
2021-05-13,2.695,2.695,2.695,2.695,100.0
2021-05-14,2.67,2.67,2.67,2.67,100.0
2021-05-17,2.68,2.68,2.655,2.655,33892.0
2021-05-18,2.685,2.685,2.685,2.685,100.0
2021-05-19,2.645,2.645,2.645,2.645,100.0
2021-05-20,2.68,2.685,2.68,2.685,390.0
2021-05-21,2.71,2.71,2.71,2.71,100.0
2021-05-24,2.72,2.72,2.71,2.71,13756.0
2021-05-25,2.76,2.76,2.76,2.76,100.0
2021-05-26,2.775,2.775,2.75,2.75,4100.0
2021-05-27,2.79,2.79,2.76,2.76,1620.0
2021-05-28,2.78,2.78,2.78,2.78,100.0
2021-05-31,2.79,2.79,2.79,2.79,100.0
2021-06-01,2.76,2.78,2.76,2.78,600.0
2021-06-02,2.775,2.775,2.775,2.775,100.0
2021-06-03,2.765,2.765,2.765,2.765,100.0
2021-06-04,2.765,2.775,2.765,2.775,387.0
2021-06-07,2.75,2.775,2.75,2.775,6750.0
2021-06-08,2.79,2.79,2.79,2.79,100.0
2021-06-09,2.805,2.805,2.805,2.805,100.0
2021-06-10,2.805,2.805,2.805,2.805,100.0
2021-06-11,2.815,2.84,2.815,2.84,85234.0
2021-06-15,2.87,2.88,2.845,2.88,140209.0
2021-06-16,2.86,2.86,2.855,2.855,109.0
2021-06-17,2.895,2.895,2.86,2.885,402.0
2021-06-18,2.935,2.965,2.935,2.965,126200.0
2021-06-21,2.96,2.96,2.96,2.96,100.0
2021-06-22,2.96,2.96,2.96,2.96,134.0
2021-06-23,2.99,2.99,2.99,2.99,100.0
2021-06-24,2.99,2.99,2.99,2.99,100.0
2021-06-25,3.005,3.005,3.005,3.005,100.0
2021-06-28,2.965,2.965,2.965,2.965,100.0
2021-06-29,3.005,3.005,3.005,3.005,100.0
2021-06-30,3.03,3.03,3.03,3.03,100.0
2021-07-01,3.005,3.005,3.005,3.005,100.0
2021-07-02,3.015,3.015,3.015,3.015,3446.0
2021-07-05,3.015,3.015,3.015,3.015,100.0
2021-07-06,3.0,3.0,3.0,3.0,100.0
2021-07-07,3.045,3.045,3.045,3.045,100.0
2021-07-08,3.04,3.04,3.04,3.04,100.0
2021-07-09,3.02,3.02,3.02,3.02,100.0
2021-07-12,3.02,3.02,3.02,3.02,4000.0
2021-07-13,3.02,3.02,3.02,3.02,100.0
2021-07-14,3.055,3.055,3.055,3.055,100.0
2021-07-15,3.015,3.02,3.015,3.02,200.0
2021-07-16,3.02,3.02,3.02,3.02,132.0
2021-07-19,3.02,3.02,3.02,3.02,100.0
2021-07-20,3.005,3.005,3.005,3.005,113.0
2021-07-21,3.045,3.045,3.045,3.045,100.0
2021-07-22,3.045,3.045,3.045,3.045,3040.0
2021-07-23,3.11,3.11,3.11,3.11,100.0
2021-07-26,3.155,3.155,3.155,3.155,100.0
2021-07-27,3.13,3.13,3.07,3.07,2101.0
2021-07-28,3.065,3.065,3.065,3.065,100.0
2021-07-29,3.095,3.12,3.095,3.12,350.0
2021-07-30,3.105,3.105,3.105,3.105,2847.0
2021-08-02,3.095,3.095,3.095,3.095,100.0
2021-08-03,3.065,3.065,3.065,3.065,100.0
2021-08-04,3.045,3.045,3.045,3.045,100.0
2021-08-05,3.11,3.11,3.11,3.11,100.0
2021-08-06,3.095,3.095,3.095,3.095,100.0
2021-08-09,3.085,3.085,3.08,3.08,7186.0
2021-08-10,3.08,3.08,3.08,3.08,0.0
2021-08-11,3.085,3.085,3.08,3.08,27600.0
2021-08-12,3.085,3.085,3.085,3.085,100.0
2021-08-13,3.11,3.11,3.11,3.11,18100.0
2021-08-16,3.13,3.13,3.13,3.13,622.0
2021-08-17,3.11,3.11,3.11,3.11,310.0
2021-08-18,3.105,3.105,3.105,3.105,100.0
2021-08-19,3.12,3.12,3.12,3.12,100.0
2021-08-20,3.12,3.12,3.12,3.12,100.0
2021-08-23,3.185,3.185,3.185,3.185,100.0
2021-08-24,3.175,3.185,3.175,3.185,100.0
2021-08-25,3.2,3.2,3.175,3.175,1650.0
2021-08-26,3.21,3.21,3.185,3.185,8050.0
2021-08-27,3.21,3.21,3.21,3.21,50.0
2021-08-30,3.195,3.195,3.195,3.195,50.0
2021-08-31,3.225,3.245,3.225,3.245,3000.0
2021-09-01,3.25,3.25,3.25,3.25,1300.0
2021-09-02,3.225,3.265,3.225,3.265,8466.0
2021-09-03,3.265,3.265,3.225,3.225,2748.0
2021-09-06,3.26,3.26,3.26,3.26,50.0
2021-09-07,3.285,3.285,3.285,3.285,298.0
2021-09-08,3.325,3.33,3.315,3.33,2575.0
2021-09-09,3.31,3.31,3.31,3.31,50.0
2021-09-10,3.285,3.285,3.285,3.285,50.0
2021-09-13,3.29,3.29,3.285,3.285,200.0
2021-09-14,3.245,3.245,3.245,3.245,50.0
2021-09-15,3.285,3.285,3.275,3.275,37.0
2021-09-16,3.285,3.285,3.285,3.285,50.0
2021-09-17,3.285,3.34,3.285,3.34,1108.0
2021-09-20,3.33,3.33,3.315,3.315,75.0
2021-09-21,3.22,3.22,3.185,3.195,19939.0
2021-09-22,3.285,3.285,3.285,3.285,50.0
2021-09-23,3.3,3.3,3.3,3.3,50.0
2021-09-24,3.3,3.31,3.275,3.3,2285.0
2021-09-27,3.31,3.31,3.31,3.31,50.0
2021-09-28,3.235,3.235,3.22,3.22,1450.0
2021-09-29,3.155,3.155,3.145,3.145,4900.0
2021-09-30,3.17,3.17,3.17,3.17,1350.0
2021-10-01,3.135,3.135,3.13,3.13,3150.0
2021-10-04,3.145,3.145,3.135,3.135,3608.0
2021-10-05,3.015,3.015,2.99,3.0,5798.0
2021-10-06,3.12,3.12,3.11,3.11,230.0
2021-10-07,3.13,3.145,3.13,3.145,70.0
2021-10-08,3.175,3.175,3.175,3.175,50.0
2021-10-11,3.185,3.21,3.185,3.21,5050.0
2021-10-12,3.16,3.16,3.16,3.16,50.0
2021-10-13,3.155,3.155,3.135,3.135,359.0
2021-10-14,3.195,3.195,3.195,3.195,35.0
2021-10-15,3.245,3.245,3.245,3.245,286.0
2021-10-18,3.25,3.25,3.25,3.25,356.0
2021-10-19,3.285,3.29,3.285,3.29,60.0
2021-10-20,3.29,3.325,3.29,3.325,4632.0
2021-10-21,3.29,3.29,3.285,3.285,1278.0
2021-10-22,3.285,3.285,3.285,3.285,0.0
2021-10-25,3.315,3.315,3.315,3.315,35.0
2021-10-26,3.33,3.33,3.33,3.33,228.0
2021-10-27,3.34,3.34,3.34,3.34,35.0
2021-10-28,3.34,3.34,3.34,3.34,0.0
2021-10-29,3.35,3.35,3.35,3.35,35.0
2021-11-01,3.365,3.365,3.365,3.365,8965.0
2021-11-02,3.33,3.33,3.33,3.33,25.0
2021-11-03,3.375,3.375,3.375,3.375,54.0
2021-11-04,3.38,3.39,3.38,3.39,2535.0
2021-11-05,3.455,3.455,3.43,3.43,12470.0
2021-11-08,3.415,3.415,3.38,3.38,172.0
2021-11-09,3.42,3.43,3.42,3.43,155.0
2021-11-10,3.445,3.47,3.44,3.44,3302.0
2021-11-11,3.44,3.44,3.42,3.42,6312.0
2021-11-12,3.49,3.495,3.49,3.495,5439.0
2021-11-15,3.57,3.57,3.56,3.57,13657.0
2021-11-16,3.535,3.545,3.535,3.545,1165.0
2021-11-17,3.575,3.585,3.575,3.585,690.0
2021-11-18,3.56,3.56,3.535,3.555,21736.0
2021-11-19,3.585,3.585,3.56,3.57,127.0
2021-11-22,3.555,3.555,3.53,3.53,344.0
2021-11-23,3.465,3.465,3.43,3.44,2024.0
2021-11-24,3.42,3.42,3.42,3.42,8280.0
2021-11-25,3.47,3.47,3.445,3.445,2651.0
2021-11-26,3.49,3.49,3.49,3.49,35.0
2021-11-29,3.44,3.44,3.355,3.43,3972.0
2021-11-30,3.49,3.49,3.445,3.445,156.0
2021-12-01,3.405,3.405,3.38,3.38,6079.0
2021-12-02,3.31,3.31,3.3,3.3,9659.0
2021-12-03,3.34,3.34,3.325,3.325,620.0
2021-12-06,3.325,3.325,3.3,3.31,17842.0
2021-12-07,3.3,3.315,3.3,3.315,70.0
2021-12-08,3.4,3.4,3.4,3.4,14675.0
2021-12-09,3.355,3.365,3.35,3.365,30305.0
2021-12-10,3.315,3.315,3.315,3.315,5001.0
2021-12-13,3.31,3.31,3.3,3.3,4.0
2021-12-14,3.31,3.31,3.31,3.31,12837.0
2021-12-15,3.265,3.265,3.26,3.26,39460.0
2021-12-16,3.285,3.285,3.285,3.285,35.0
2021-12-17,3.185,3.185,3.185,3.185,15250.0
2021-12-20,3.22,3.225,3.22,3.225,1220.0
2021-12-21,3.185,3.185,3.185,3.185,35.0
2021-12-22,3.26,3.26,3.26,3.26,281.0
2021-12-23,3.265,3.265,3.25,3.265,421.0
2021-12-24,3.29,3.29,3.29,3.29,25.0
2021-12-29,3.29,3.29,3.29,3.29,0.0
2021-12-30,3.245,3.245,3.23,3.245,62.0
2021-12-31,3.26,3.28,3.26,3.28,70.0
2022-01-04,3.27,3.27,3.21,3.21,4333.0
2022-01-05,3.145,3.155,3.11,3.11,5460.0
2022-01-06,2.995,2.995,2.975,2.975,24113.0
2022-01-07,3.01,3.02,3.01,3.02,776.0
2022-01-10,2.995,2.995,2.96,2.97,4846.0
2022-01-11,2.995,2.995,2.995,2.995,589.0
2022-01-12,3.05,3.05,3.05,3.05,35.0
2022-01-13,3.06,3.06,3.045,3.05,372.0
2022-01-14,2.945,2.945,2.945,2.945,4500.0
2022-01-17,2.945,2.945,2.945,2.945,0.0
2022-01-18,2.945,2.945,2.945,2.945,0.0
2022-01-19,2.885,2.885,2.86,2.86,553.0
2022-01-20,2.845,2.85,2.845,2.85,503.0
2022-01-21,2.87,2.87,2.87,2.87,1035.0
2022-01-24,2.815,2.825,2.815,2.825,1035.0
2022-01-25,2.81,2.81,2.81,2.81,35.0
2022-01-27,2.74,2.74,2.685,2.685,4249.0
2022-01-28,2.79,2.8,2.79,2.8,1371.0
2022-01-31,2.87,2.87,2.87,2.87,151.0
2022-02-01,3.01,3.02,3.01,3.02,2644.0
2022-02-02,3.045,3.045,3.045,3.045,5515.0
2022-02-03,3.045,3.045,3.045,3.045,0.0
2022-02-04,2.875,2.875,2.875,2.875,635.0
2022-02-07,2.91,2.91,2.91,2.91,35.0
2022-02-08,2.835,2.835,2.835,2.835,35.0
2022-02-09,2.79,2.79,2.79,2.79,42.0
2022-02-10,2.885,2.895,2.885,2.895,5775.0
2022-02-11,2.845,2.845,2.845,2.845,64.0
2022-02-14,2.75,2.75,2.75,2.75,35.0
2022-02-15,2.725,2.735,2.725,2.735,342.0
2022-02-16,2.76,2.765,2.76,2.765,10550.0
2022-02-17,2.765,2.765,2.765,2.765,0.0
2022-02-18,2.675,2.675,2.675,2.675,410.0
2022-02-21,2.615,2.615,2.615,2.615,35.0
2022-02-22,2.565,2.565,2.53,2.53,12860.0
2022-02-23,2.565,2.565,2.565,2.565,35.0
2022-02-24,2.515,2.515,2.455,2.455,7468.0
2022-02-25,2.6,2.6,2.575,2.575,1593.0
2022-02-28,2.575,2.575,2.575,2.575,0.0
2022-03-01,2.64,2.65,2.64,2.65,114.0
2022-03-02,2.6,2.6,2.6,2.6,35.0
2022-03-03,2.6,2.6,2.6,2.6,35.0
2022-03-04,2.515,2.515,2.475,2.475,6021.0
2022-03-07,2.39,2.39,2.39,2.39,170.0
2022-03-08,2.315,2.315,2.315,2.315,3800.0
2022-03-09,2.305,2.305,2.305,2.305,363.0
2022-03-10,2.415,2.425,2.415,2.425,326.0
2022-03-11,2.375,2.375,2.375,2.375,40.0
2022-03-14,2.375,2.375,2.375,2.375,0.0
2022-03-15,2.28,2.29,2.28,2.29,368.0
2022-03-16,2.3,2.305,2.3,2.305,20.0
2022-03-17,2.45,2.505,2.45,2.505,112.0
2022-03-18,2.525,2.525,2.515,2.515,37.0
2022-03-21,2.575,2.575,2.565,2.575,19672.0
2022-03-22,2.555,2.555,2.555,2.555,6500.0
2022-03-23,2.61,2.615,2.61,2.615,73.0
2022-03-24,2.585,2.59,2.585,2.59,37.0
2022-03-25,2.59,2.59,2.59,2.59,0.0
2022-03-28,2.55,2.55,2.55,2.55,35.0
2022-03-29,2.61,2.61,2.61,2.61,35.0
2022-03-30,2.66,2.66,2.64,2.66,953500.0
2022-03-31,2.625,2.625,2.625,2.625,35.0
2022-04-01,2.575,2.585,2.575,2.585,285.0
2022-04-04,2.6,2.6,2.6,2.6,6500.0
2022-04-05,2.665,2.665,2.665,2.665,35.0
2022-04-06,2.665,2.665,2.665,2.665,0.0
2022-04-07,2.49,2.49,2.49,2.49,35.0
2022-04-08,2.465,2.465,2.465,2.465,35.0
2022-04-11,2.45,2.45,2.45,2.45,35.0
2022-04-12,2.38,2.39,2.38,2.39,8280.0
2022-04-13,2.38,2.38,2.38,2.38,35.0
2022-04-14,2.415,2.415,2.38,2.38,32035.0
2022-04-19,2.34,2.34,2.34,2.34,35.0
2022-04-20,2.38,2.38,2.38,2.38,392.0
2022-04-21,2.33,2.33,2.33,2.33,40.0
2022-04-22,2.245,2.245,2.205,2.24,17823.0
2022-04-26,2.24,2.24,2.24,2.24,40.0
2022-04-27,2.205,2.205,2.205,2.205,40.0
2022-04-28,2.24,2.24,2.24,2.24,307.0
2022-04-29,2.305,2.305,2.305,2.305,10865.0
2022-05-02,2.29,2.29,2.29,2.29,40.0
2022-05-03,2.315,2.315,2.315,2.315,40.0
2022-05-04,2.325,2.325,2.325,2.325,40.0
2022-05-05,2.33,2.33,2.33,2.33,40.0
2022-05-06,2.33,2.33,2.33,2.33,0.0
2022-05-09,2.19,2.19,2.19,2.19,2647.0
2022-05-10,2.13,2.13,2.095,2.115,13300.0
2022-05-11,2.115,2.115,2.115,2.115,0.0
2022-05-12,2.055,2.055,2.055,2.055,448.0
2022-05-13,2.055,2.095,2.055,2.095,10370.0
2022-05-16,2.095,2.095,2.095,2.095,0.0
2022-05-17,2.095,2.095,2.095,2.095,0.0
2022-05-18,2.17,2.17,2.17,2.17,40.0
2022-05-19,2.095,2.095,2.095,2.095,400.0
2022-05-20,2.095,2.095,2.095,2.095,0.0
2022-05-23,2.14,2.14,2.14,2.14,50.0
2022-05-24,2.115,2.115,2.115,2.115,45.0
2022-05-25,2.115,2.115,2.115,2.115,0.0
2022-05-26,2.09,2.09,2.09,2.09,40.0
2022-05-27,2.13,2.13,2.13,2.13,6040.0
2022-05-30,2.215,2.215,2.215,2.215,40.0
2022-05-31,2.205,2.205,2.205,2.205,380228.0
2022-06-01,2.22,2.22,2.22,2.22,40.0
2022-06-02,2.22,2.22,2.22,2.22,0.0
2022-06-03,2.265,2.265,2.265,2.265,410.0
2022-06-06,2.265,2.265,2.265,2.265,0.0
2022-06-07,2.24,2.24,2.24,2.24,11751.0
2022-06-08,2.24,2.265,2.24,2.265,479.0
2022-06-09,2.325,2.325,2.325,2.325,40.0
2022-06-10,2.325,2.325,2.325,2.325,0.0
2022-06-14,2.105,2.105,2.08,2.095,3314.0
2022-06-15,2.095,2.095,2.095,2.095,0.0
2022-06-16,2.13,2.13,2.115,2.115,40800.0
2022-06-17,2.01,2.01,2.01,2.01,50.0
2022-06-20,2.055,2.055,2.055,2.055,216.0
2022-06-21,2.09,2.09,2.09,2.09,400.0
2022-06-22,2.115,2.115,2.09,2.09,67.0
2022-06-23,2.115,2.115,2.105,2.105,850.0
2022-06-24,2.105,2.105,2.105,2.105,0.0
2022-06-27,2.27,2.27,2.27,2.27,50.0
2022-06-28,2.27,2.27,2.27,2.27,0.0
2022-06-29,2.18,2.18,2.18,2.18,50.0
2022-06-30,2.18,2.18,2.18,2.18,0.0
2022-07-01,2.235,2.235,2.235,2.235,0.0
2022-07-04,2.235,2.235,2.235,2.235,0.0
2022-07-05,2.235,2.235,2.235,2.235,0.0
2022-07-06,2.24,2.25,2.24,2.25,100.0
2022-07-07,2.25,2.25,2.25,2.25,0.0
2022-07-08,2.25,2.25,2.25,2.25,0.0
2022-07-11,2.27,2.27,2.27,2.27,50000.0
2022-07-12,2.27,2.27,2.24,2.24,200000.0
2022-07-13,2.18,2.18,2.18,2.18,155000.0
2022-07-14,2.145,2.155,2.145,2.145,155000.0
2022-07-15,2.155,2.155,2.14,2.14,150000.0
2022-07-18,2.14,2.14,2.14,2.14,0.0
2022-07-19,2.14,2.14,2.14,2.14,0.0
2022-07-20,2.14,2.14,2.14,2.14,0.0
2022-07-21,2.14,2.14,2.14,2.14,0.0
2022-07-22,2.14,2.14,2.14,2.14,0.0
2022-07-25,2.14,2.14,2.14,2.14,0.0
2022-07-26,2.14,2.14,2.14,2.14,0.0
2022-07-27,2.14,2.14,2.14,2.14,0.0
2022-07-28,2.14,2.14,2.14,2.14,0.0
2022-07-29,2.14,2.14,2.14,2.14,0.0
2022-08-01,2.14,2.14,2.14,2.14,0.0
2022-08-02,2.14,2.14,2.14,2.14,0.0
2022-08-03,2.14,2.14,2.14,2.14,0.0
2022-08-04,2.285,2.32,2.285,2.32,26546.0
2022-08-05,2.32,2.32,2.32,2.32,0.0
2022-08-08,2.32,2.32,2.32,2.32,0.0
2022-08-09,2.32,2.32,2.32,2.32,0.0
2022-08-10,2.26,2.26,2.25,2.25,4003.0
2022-08-11,2.3,2.335,2.3,2.335,4983.0
2022-08-12,2.31,2.31,2.31,2.31,6026.0
2022-08-15,2.36,2.36,2.36,2.36,842.0
2022-08-16,2.36,2.36,2.36,2.36,0.0
2022-08-17,2.36,2.36,2.36,2.36,0.0
2022-08-18,2.36,2.36,2.36,2.36,0.0
2022-08-19,2.36,2.36,2.36,2.36,0.0
2022-08-22,2.36,2.36,2.36,2.36,0.0
2022-08-23,2.36,2.36,2.36,2.36,0.0
2022-08-24,2.36,2.36,2.36,2.36,0.0
2022-08-25,2.36,2.36,2.36,2.36,0.0
2022-08-26,2.36,2.36,2.36,2.36,0.0
2022-08-29,2.36,2.36,2.36,2.36,0.0
2022-08-30,2.36,2.36,2.36,2.36,0.0
2022-08-31,2.36,2.36,2.36,2.36,0.0
2022-09-01,2.36,2.36,2.36,2.36,0.0
2022-09-02,2.2,2.2,2.2,2.2,390.0
2022-09-05,2.2,2.2,2.2,2.2,0.0
2022-09-06,2.145,2.145,2.145,2.145,3731.0
2022-09-07,2.145,2.145,2.13,2.13,2874.0
2022-09-08,2.13,2.13,2.13,2.13,0.0
2022-09-09,2.13,2.13,2.13,2.13,0.0
2022-09-12,2.13,2.13,2.13,2.13,0.0
2022-09-13,2.235,2.235,2.235,2.235,3825.0
2022-09-14,2.235,2.235,2.235,2.235,0.0
2022-09-15,2.235,2.235,2.235,2.235,0.0
2022-09-16,2.235,2.235,2.235,2.235,0.0
2022-09-19,2.235,2.235,2.235,2.235,0.0
2022-09-20,2.235,2.235,2.235,2.235,0.0
2022-09-21,2.235,2.235,2.235,2.235,0.0
2022-09-23,1.995,1.995,1.995,1.995,400.0
2022-09-26,1.995,1.995,1.995,1.995,0.0
2022-09-27,1.995,1.995,1.995,1.995,0.0
2022-09-28,1.995,1.995,1.995,1.995,7100.0
2022-09-29,2.02,2.025,2.02,2.025,430.0
2022-09-30,2.025,2.025,2.025,2.025,0.0
2022-10-03,2.025,2.025,2.025,2.025,0.0
2022-10-04,2.025,2.025,2.025,2.025,0.0
2022-10-05,2.105,2.105,2.105,2.105,6110.0
2022-10-06,2.105,2.105,2.105,2.105,0.0
2022-10-07,2.105,2.105,2.105,2.105,0.0
2022-10-10,2.105,2.105,2.105,2.105,0.0
2022-10-11,2.105,2.105,2.105,2.105,0.0
2022-10-12,2.105,2.105,2.105,2.105,0.0
2022-10-13,2.105,2.105,2.105,2.105,0.0
2022-10-14,2.105,2.105,2.105,2.105,0.0
2022-10-17,2.105,2.105,2.105,2.105,0.0
2022-10-18,1.965,1.965,1.965,1.965,141.0
2022-10-19,1.965,1.965,1.965,1.965,0.0
2022-10-20,1.965,1.965,1.965,1.965,0.0
2022-10-21,1.985,1.985,1.985,1.985,7.0
2022-10-24,1.985,1.985,1.985,1.985,0.0
2022-10-25,1.985,1.985,1.985,1.985,0.0
2022-10-26,1.985,1.985,1.985,1.985,0.0
2022-10-27,1.985,1.985,1.985,1.985,0.0
2022-10-28,1.985,1.985,1.985,1.985,0.0
2022-10-31,1.94,1.94,1.94,1.94,1082.0
2022-11-01,1.94,1.94,1.94,1.94,0.0
2022-11-02,1.94,1.94,1.94,1.94,0.0
2022-11-03,1.94,1.94,1.94,1.94,0.0
2022-11-04,1.94,1.94,1.94,1.94,0.0
2022-11-07,1.94,1.94,1.94,1.94,0.0
2022-11-08,1.81,1.82,1.81,1.82,12081.0
2022-11-09,1.82,1.82,1.82,1.82,0.0
2022-11-10,1.82,1.82,1.82,1.82,0.0
2022-11-11,1.905,1.905,1.905,1.905,10014.0
2022-11-14,1.905,1.905,1.905,1.905,0.0
2022-11-15,1.905,1.905,1.905,1.905,0.0
2022-11-16,1.935,1.935,1.935,1.935,2608.0
2022-11-17,1.935,1.935,1.935,1.935,0.0
2022-11-18,1.935,1.935,1.935,1.935,0.0
2022-11-21,1.89,1.89,1.89,1.89,10.0
2022-11-22,1.89,1.89,1.89,1.89,0.0
2022-11-23,1.89,1.89,1.89,1.89,0.0
2022-11-24,1.89,1.89,1.89,1.89,0.0
2022-11-25,1.89,1.89,1.89,1.89,0.0
2022-11-28,1.855,1.875,1.855,1.875,1503.0
2022-11-29,1.875,1.875,1.875,1.875,0.0
2022-11-30,1.875,1.875,1.875,1.875,0.0
2022-12-01,1.875,1.875,1.875,1.875,0.0
2022-12-02,1.875,1.875,1.875,1.875,0.0
2022-12-05,1.875,1.875,1.875,1.875,0.0
2022-12-06,1.865,1.865,1.865,1.865,4490.0
2022-12-07,1.865,1.865,1.865,1.865,0.0
2022-12-08,1.865,1.865,1.865,1.865,0.0
2022-12-09,1.865,1.865,1.865,1.865,0.0
2022-12-12,1.865,1.865,1.865,1.865,0.0
2022-12-13,1.865,1.865,1.865,1.865,0.0
2022-12-14,1.845,1.845,1.845,1.845,1243.0
2022-12-15,1.845,1.845,1.845,1.845,0.0
2022-12-16,1.785,1.785,1.785,1.785,7500.0
2022-12-19,1.785,1.785,1.785,1.785,0.0
2022-12-20,1.72,1.72,1.72,1.72,500.0
2022-12-21,1.72,1.72,1.72,1.72,0.0
2022-12-22,1.72,1.72,1.72,1.72,0.0
2022-12-23,1.72,1.72,1.72,1.72,0.0
2022-12-28,1.72,1.72,1.72,1.72,0.0
2022-12-29,1.72,1.72,1.72,1.72,0.0
2022-12-30,1.72,1.72,1.72,1.72,0.0
2023-01-03,1.765,1.765,1.765,1.765,0.0
2023-01-04,1.765,1.765,1.765,1.765,0.0
2023-01-05,1.765,1.765,1.765,1.765,0.0
2023-01-06,1.765,1.765,1.765,1.765,0.0
2023-01-09,1.765,1.765,1.765,1.765,0.0
2023-01-10,1.795,1.795,1.795,1.795,500.0
2023-01-11,1.795,1.795,1.795,1.795,0.0
2023-01-12,1.795,1.795,1.795,1.795,0.0
2023-01-13,1.795,1.795,1.795,1.795,0.0
2023-01-16,1.795,1.795,1.795,1.795,0.0
2023-01-17,1.795,1.795,1.795,1.795,0.0
2023-01-18,1.795,1.795,1.795,1.795,0.0
2023-01-19,1.925,1.925,1.925,1.925,410.0
2023-01-20,1.925,1.925,1.925,1.925,0.0
2023-01-23,1.925,1.925,1.925,1.925,0.0
2023-01-24,1.925,1.925,1.925,1.925,0.0
2023-01-25,1.97,1.97,1.97,1.97,2054.0
2023-01-27,1.97,1.97,1.97,1.97,0.0
2023-01-30,1.97,1.97,1.97,1.97,0.0
2023-01-31,1.99,1.99,1.99,1.99,1250.0
2023-02-01,1.99,1.99,1.99,1.99,0.0
2023-02-02,2.085,2.085,2.085,2.085,200000.0
2023-02-03,2.085,2.085,2.085,2.085,0.0
2023-02-06,2.145,2.145,2.145,2.145,3.0
2023-02-07,2.145,2.145,2.145,2.145,0.0
2023-02-08,2.145,2.145,2.145,2.145,14285.0
2023-02-09,2.12,2.12,2.12,2.12,8300.0
2023-02-10,2.12,2.12,2.12,2.12,0.0
2023-02-13,2.12,2.12,2.12,2.12,0.0
2023-02-14,2.12,2.12,2.12,2.12,0.0
2023-02-15,2.12,2.12,2.12,2.12,0.0
2023-02-16,2.12,2.12,2.12,2.12,0.0
2023-02-17,2.12,2.12,2.12,2.12,0.0
2023-02-20,2.12,2.12,2.12,2.12,0.0
2023-02-21,2.12,2.12,2.12,2.12,0.0
2023-02-22,2.025,2.025,2.005,2.005,201624.0
2023-02-23,2.005,2.005,2.005,2.005,0.0
2023-02-24,2.005,2.005,2.005,2.005,0.0
2023-02-27,2.005,2.005,2.005,2.005,0.0
2023-02-28,2.005,2.005,2.005,2.005,0.0
2023-03-01,2.005,2.005,2.005,2.005,0.0
2023-03-02,1.98,1.98,1.98,1.98,8919.0
2023-03-03,2.005,2.005,2.005,2.005,13493.0
2023-03-06,2.04,2.06,2.04,2.06,6940.0
2023-03-07,2.06,2.06,2.06,2.06,0.0
2023-03-08,2.075,2.075,2.075,2.075,8512.0
2023-03-09,2.075,2.075,2.075,2.075,0.0
2023-03-10,2.075,2.075,2.075,2.075,0.0
2023-03-13,2.075,2.075,2.075,2.075,851.0
2023-03-14,2.075,2.075,2.075,2.075,0.0
2023-03-15,2.075,2.075,2.075,2.075,0.0
2023-03-16,2.075,2.075,2.075,2.075,0.0
2023-03-17,2.075,2.075,2.075,2.075,0.0
2023-03-20,2.075,2.075,2.075,2.075,0.0
2023-03-21,2.075,2.075,2.075,2.075,0.0
2023-03-22,2.075,2.075,2.075,2.075,0.0
2023-03-23,2.075,2.075,2.075,2.075,0.0
2023-03-24,2.075,2.075,2.075,2.075,0.0
2023-03-27,2.075,2.075,2.075,2.075,0.0
2023-03-28,2.075,2.075,2.075,2.075,0.0
2023-03-29,2.06,2.085,2.06,2.085,200000.0
2023-03-30,2.085,2.085,2.085,2.085,0.0
2023-03-31,2.085,2.085,2.085,2.085,0.0
2023-04-03,2.155,2.155,2.155,2.155,2707.0
2023-04-04,2.155,2.155,2.155,2.155,0.0
2023-04-05,2.155,2.155,2.155,2.155,0.0
2023-04-06,2.155,2.155,2.155,2.155,0.0
2023-04-11,2.155,2.155,2.155,2.155,0.0
2023-04-12,2.155,2.155,2.155,2.155,0.0
2023-04-13,2.155,2.155,2.155,2.155,0.0
2023-04-14,2.155,2.155,2.155,2.155,0.0
2023-04-17,2.155,2.155,2.155,2.155,0.0
2023-04-18,2.155,2.155,2.155,2.155,0.0
2023-04-19,2.155,2.155,2.155,2.155,0.0
2023-04-20,2.155,2.155,2.155,2.155,0.0
2023-04-21,2.155,2.155,2.155,2.155,0.0
2023-04-24,2.12,2.12,2.12,2.12,1753.0
2023-04-26,2.12,2.12,2.12,2.12,0.0
2023-04-27,2.12,2.12,2.12,2.12,0.0
2023-04-28,2.155,2.165,2.155,2.165,1491.0
2023-05-01,2.165,2.165,2.165,2.165,0.0
2023-05-02,2.155,2.165,2.155,2.165,4050.0
2023-05-03,2.13,2.13,2.13,2.13,50.0
2023-05-04,2.095,2.095,2.095,2.095,3750.0
2023-05-05,2.07,2.07,2.07,2.07,412.0
2023-05-08,2.07,2.07,2.07,2.07,0.0
2023-05-09,2.07,2.07,2.07,2.07,0.0
2023-05-10,2.095,2.095,2.095,2.095,1.0
2023-05-11,2.095,2.095,2.095,2.095,0.0
2023-05-12,2.095,2.095,2.095,2.095,0.0
2023-05-15,2.095,2.095,2.095,2.095,0.0
2023-05-16,2.095,2.095,2.095,2.095,0.0
2023-05-17,2.095,2.095,2.095,2.095,0.0
2023-05-18,2.095,2.095,2.095,2.095,0.0
2023-05-19,2.095,2.095,2.095,2.095,0.0
2023-05-22,2.095,2.095,2.095,2.095,0.0
2023-05-23,2.095,2.095,2.095,2.095,0.0
2023-05-24,2.095,2.095,2.095,2.095,0.0
2023-05-25,2.27,2.28,2.255,2.255,10655.0
2023-05-26,2.28,2.28,2.28,2.28,1500.0
2023-05-29,2.28,2.28,2.28,2.28,0.0
2023-05-30,2.28,2.28,2.28,2.28,0.0
2023-05-31,2.28,2.28,2.28,2.28,0.0
2023-06-01,2.28,2.28,2.28,2.28,0.0
2023-06-02,2.36,2.36,2.36,2.36,1700.0
2023-06-05,2.36,2.36,2.36,2.36,0.0
2023-06-06,2.36,2.36,2.36,2.36,0.0
2023-06-07,2.36,2.36,2.36,2.36,0.0
2023-06-08,2.36,2.36,2.36,2.36,0.0
2023-06-09,2.325,2.325,2.325,2.325,1900.0
2023-06-13,2.325,2.325,2.325,2.325,0.0
2023-06-14,2.325,2.325,2.325,2.325,0.0
2023-06-15,2.325,2.325,2.325,2.325,0.0
2023-06-16,2.325,2.325,2.325,2.325,0.0
2023-06-19,2.325,2.325,2.325,2.325,0.0
2023-06-20,2.375,2.405,2.375,2.395,202755.0
2023-06-21,2.395,2.395,2.385,2.385,101845.0
2023-06-22,2.385,2.385,2.385,2.385,0.0
2023-06-23,2.385,2.385,2.385,2.385,222.0
2023-06-26,2.385,2.385,2.385,2.385,0.0
2023-06-27,2.34,2.34,2.34,2.34,3700.0
2023-06-28,2.34,2.34,2.34,2.34,0.0
2023-06-29,2.34,2.34,2.34,2.34,0.0
2023-06-30,2.34,2.34,2.34,2.34,0.0
2023-07-03,2.4,2.4,2.4,2.4,0.0
2023-07-04,2.445,2.445,2.445,2.445,1000.0
2023-07-05,2.44,2.44,2.44,2.44,186.0
2023-07-06,2.41,2.41,2.41,2.41,25.0
2023-07-07,2.41,2.41,2.41,2.41,0.0
2023-07-10,2.41,2.41,2.41,2.41,0.0
2023-07-11,2.41,2.41,2.41,2.41,0.0
2023-07-12,2.41,2.41,2.41,2.41,0.0
2023-07-13,2.41,2.41,2.41,2.41,0.0
2023-07-14,2.51,2.51,2.51,2.51,3220.0
2023-07-17,2.53,2.53,2.53,2.53,1723.0
2023-07-18,2.53,2.53,2.53,2.53,242.0
2023-07-19,2.53,2.53,2.53,2.53,0.0
2023-07-20,2.53,2.53,2.53,2.53,0.0
2023-07-21,2.53,2.53,2.53,2.53,0.0
2023-07-24,2.53,2.53,2.53,2.53,0.0
2023-07-25,2.53,2.53,2.53,2.53,0.0
2023-07-26,2.53,2.53,2.53,2.53,0.0
2023-07-27,2.53,2.53,2.53,2.53,0.0
2023-07-28,2.53,2.53,2.53,2.53,0.0
2023-07-31,2.545,2.545,2.545,2.545,8.0
2023-08-01,2.53,2.53,2.53,2.53,5.0
2023-08-02,2.53,2.53,2.53,2.53,0.0
2023-08-03,2.53,2.53,2.53,2.53,0.0
2023-08-04,2.53,2.53,2.53,2.53,0.0
2023-08-07,2.53,2.53,2.53,2.53,0.0
2023-08-08,2.53,2.53,2.53,2.53,0.0
2023-08-09,2.53,2.53,2.53,2.53,0.0
2023-08-10,2.53,2.53,2.53,2.53,0.0
2023-08-11,2.49,2.49,2.49,2.49,205.0
2023-08-14,2.49,2.49,2.49,2.49,0.0
2023-08-15,2.49,2.49,2.49,2.49,0.0
2023-08-16,2.49,2.49,2.49,2.49,0.0
2023-08-17,2.49,2.49,2.49,2.49,0.0
2023-08-18,2.42,2.42,2.41,2.42,21579.0
2023-08-21,2.44,2.44,2.44,2.44,74267.0
2023-08-22,2.44,2.44,2.44,2.44,0.0
2023-08-23,2.44,2.44,2.44,2.44,0.0
2023-08-24,2.49,2.51,2.49,2.5,350000.0
2023-08-25,2.465,2.465,2.465,2.465,100000.0
2023-08-28,2.465,2.465,2.465,2.465,0.0
2023-08-29,2.465,2.465,2.465,2.465,0.0
2023-08-30,2.465,2.465,2.465,2.465,0.0
2023-08-31,2.465,2.465,2.465,2.465,0.0
2023-09-01,2.545,2.565,2.545,2.565,5640.0
2023-09-04,2.565,2.575,2.555,2.555,8916.0
2023-09-05,2.555,2.555,2.555,2.555,1750.0
2023-09-06,2.62,2.63,2.62,2.62,10000.0
2023-09-07,2.61,2.61,2.61,2.61,15000.0
2023-09-08,2.61,2.61,2.61,2.61,0.0
2023-09-11,2.61,2.61,2.61,2.61,0.0
2023-09-12,2.61,2.61,2.61,2.61,0.0
2023-09-13,2.61,2.61,2.61,2.61,0.0
2023-09-14,2.635,2.635,2.635,2.635,10343.0
2023-09-15,2.635,2.635,2.635,2.635,0.0
2023-09-18,2.635,2.635,2.635,2.635,0.0
2023-09-19,2.61,2.61,2.61,2.61,20000.0
2023-09-20,2.61,2.61,2.61,2.61,0.0
2023-09-21,2.61,2.61,2.61,2.61,0.0
2023-09-22,2.51,2.52,2.51,2.52,205000.0
2023-09-25,2.5,2.5,2.5,2.5,250.0
2023-09-26,2.5,2.5,2.5,2.5,0.0
2023-09-27,2.5,2.5,2.5,2.5,0.0
2023-09-28,2.5,2.5,2.5,2.5,0.0
2023-09-29,2.5,2.5,2.5,2.5,0.0
2023-10-02,2.5,2.5,2.5,2.5,0.0
2023-10-03,2.5,2.5,2.5,2.5,0.0
2023-10-04,2.5,2.5,2.5,2.5,0.0
2023-10-05,2.51,2.51,2.5,2.51,200000.0
2023-10-06,2.5,2.5,2.5,2.5,200000.0
2023-10-09,2.52,2.52,2.52,2.52,10000.0
2023-10-10,2.52,2.52,2.52,2.52,0.0
2023-10-11,2.52,2.52,2.52,2.52,0.0
2023-10-12,2.565,2.565,2.565,2.565,3200.0
2023-10-13,2.565,2.565,2.565,2.565,1.0
2023-10-16,2.565,2.565,2.565,2.565,0.0
2023-10-17,2.54,2.54,2.54,2.54,357.0
2023-10-18,2.54,2.54,2.54,2.54,0.0
2023-10-19,2.485,2.49,2.485,2.49,200000.0
2023-10-20,2.445,2.445,2.445,2.445,200000.0
2023-10-23,2.42,2.43,2.42,2.43,200200.0
2023-10-24,2.43,2.43,2.43,2.43,0.0
2023-10-25,2.43,2.43,2.43,2.43,0.0
2023-10-26,2.4,2.4,2.395,2.4,200000.0
2023-10-27,2.365,2.375,2.355,2.365,275000.0
2023-10-30,2.365,2.365,2.365,2.365,0.0
2023-10-31,2.43,2.43,2.42,2.42,215917.0
2023-11-01,2.42,2.42,2.42,2.42,59.0
2023-11-02,2.455,2.465,2.455,2.465,22064.0
2023-11-03,2.49,2.49,2.485,2.485,737.0
2023-11-06,2.51,2.51,2.51,2.51,56.0
2023-11-07,2.5,2.5,2.5,2.5,56.0
2023-11-08,2.555,2.555,2.555,2.555,56.0
2023-11-09,2.575,2.575,2.575,2.575,55.0
2023-11-10,2.575,2.575,2.575,2.575,55.0
2023-11-13,2.575,2.575,2.575,2.575,0.0
2023-11-14,2.575,2.575,2.575,2.575,0.0
2023-11-15,2.62,2.62,2.62,2.62,1.0
2023-11-16,2.62,2.62,2.62,2.62,53.0
2023-11-17,2.645,2.645,2.645,2.645,54.0
2023-11-20,2.62,2.62,2.62,2.62,53.0
2023-11-21,2.645,2.645,2.645,2.645,53.0
2023-11-22,2.63,2.63,2.63,2.63,52.0
2023-11-23,2.665,2.675,2.665,2.675,391.0
2023-11-24,2.675,2.675,2.655,2.655,55.0
2023-11-27,2.645,2.645,2.645,2.645,52.0
2023-11-28,2.63,2.63,2.63,2.63,390.0
2023-11-29,2.63,2.63,2.62,2.62,104.0
2023-11-30,2.675,2.675,2.675,2.675,104.0
2023-12-01,2.7,2.7,2.7,2.7,14416.0
2023-12-04,2.69,2.69,2.675,2.675,43634.0
2023-12-05,2.685,2.685,2.685,2.685,51.0
2023-12-06,2.72,2.72,2.72,2.72,52.0
2023-12-07,2.7,2.7,2.7,2.7,1051.0
2023-12-08,2.7,2.7,2.7,2.7,51.0
2023-12-11,2.755,2.755,2.745,2.745,1091.0
2023-12-12,2.73,2.73,2.73,2.73,50.0
2023-12-13,2.765,2.765,2.755,2.755,959.0
2023-12-14,2.765,2.765,2.745,2.745,8431.0
2023-12-15,2.765,2.775,2.765,2.775,249.0
2023-12-18,2.82,2.82,2.82,2.82,49.0
2023-12-19,2.855,2.855,2.83,2.83,28434.0
2023-12-20,2.835,2.835,2.835,2.835,94.0
2023-12-21,2.83,2.835,2.82,2.82,7533.0
2023-12-22,2.835,2.835,2.83,2.83,48.0
2023-12-27,2.835,2.835,2.82,2.82,191.0
2023-12-28,2.83,2.835,2.83,2.835,94.0
2023-12-29,2.855,2.855,2.83,2.83,98.0
2024-01-02,2.84,2.84,2.83,2.84,550.0
2024-01-03,2.795,2.795,2.795,2.795,48.0
2024-01-04,2.775,2.775,2.755,2.755,51.0
2024-01-05,2.75,2.765,2.75,2.765,19597.0
2024-01-08,2.765,2.765,2.75,2.765,200002.0
2024-01-09,2.805,2.805,2.785,2.785,55.0
2024-01-10,2.795,2.805,2.795,2.805,1370.0
2024-01-11,2.805,2.805,2.805,2.805,0.0
2024-01-12,2.83,2.84,2.83,2.84,1972.0
2024-01-15,2.84,2.86,2.84,2.84,44.0
2024-01-16,2.88,2.88,2.88,2.88,16.0
2024-01-17,2.88,2.88,2.85,2.86,27888.0
2024-01-18,2.87,2.87,2.85,2.85,52.0
2024-01-19,2.915,2.915,2.885,2.885,53.0
2024-01-22,2.95,2.95,2.935,2.935,1359.0
2024-01-23,2.97,2.97,2.945,2.95,11158.0
2024-01-24,2.945,2.98,2.945,2.97,16249.0
2024-01-25,3.0,3.0,2.98,2.98,11050.0
2024-01-29,3.035,3.045,3.025,3.045,51.0
2024-01-30,3.08,3.09,3.075,3.075,4641.0
2024-01-31,3.065,3.08,3.065,3.08,242.0
2024-02-01,3.015,3.025,3.015,3.015,1712.0
2024-02-02,3.12,3.13,3.12,3.13,492.0
2024-02-05,3.22,3.22,3.185,3.195,11876.0
2024-02-06,3.175,3.185,3.165,3.165,6991.0
2024-02-07,3.195,3.195,3.175,3.175,92.0
2024-02-08,3.26,3.26,3.22,3.22,21753.0
2024-02-09,3.26,3.26,3.25,3.25,16185.0
2024-02-12,3.285,3.295,3.27,3.275,1000.0
2024-02-13,3.25,3.26,3.24,3.25,20868.0
2024-02-14,3.22,3.23,3.21,3.23,7353.0
2024-02-15,3.275,3.275,3.26,3.27,2883.0
2024-02-16,3.275,3.275,3.24,3.25,2913.0
2024-02-19,3.24,3.24,3.22,3.23,555.0
2024-02-20,3.21,3.22,3.21,3.22,73.0
2024-02-21,3.175,3.175,3.155,3.155,1127.0
2024-02-22,3.165,3.195,3.155,3.175,1657.0
2024-02-23,3.25,3.25,3.23,3.25,7543.0
2024-02-26,3.25,3.25,3.23,3.23,4599.0
2024-02-27,3.25,3.26,3.25,3.25,516.0
2024-02-28,3.26,3.26,3.24,3.24,49.0
2024-02-29,3.24,3.24,3.24,3.24,44.0
2024-03-01,3.305,3.315,3.295,3.315,3447.0
2024-03-04,3.335,3.335,3.315,3.335,7702.0
2024-03-05,3.325,3.325,3.295,3.295,6886.0
2024-03-06,3.295,3.295,3.295,3.295,0.0
2024-03-07,3.21,3.22,3.195,3.21,5755.0
2024-03-08,3.24,3.24,3.21,3.22,25934.0
2024-03-11,3.21,3.23,3.21,3.21,296.0
2024-03-12,3.195,3.21,3.185,3.21,100048.0
2024-03-13,3.26,3.26,3.23,3.23,10791.0
2024-03-14,3.22,3.22,3.22,3.22,88.0
2024-03-15,3.26,3.26,3.24,3.24,531.0
2024-03-18,3.205,3.21,3.205,3.21,3082.0
2024-03-19,3.21,3.21,3.195,3.205,1043.0
2024-03-20,3.23,3.23,3.21,3.21,66.0
2024-03-21,3.21,3.21,3.21,3.21,0.0
2024-03-22,3.315,3.315,3.305,3.315,3643.0
2024-03-25,3.315,3.315,3.295,3.315,60.0
2024-03-26,3.315,3.315,3.295,3.295,60.0
2024-03-27,3.295,3.295,3.295,3.295,0.0
2024-03-28,3.285,3.295,3.27,3.27,6050.0
2024-04-02,3.325,3.325,3.305,3.305,1390.0
2024-04-03,3.305,3.305,3.305,3.305,0.0
2024-04-04,3.305,3.305,3.285,3.285,96.0
2024-04-05,3.27,3.27,3.25,3.25,427.0
2024-04-08,3.35,3.36,3.335,3.35,670.0
2024-04-09,3.35,3.35,3.35,3.35,0.0
2024-04-10,3.335,3.335,3.335,3.335,417.0
2024-04-11,3.35,3.35,3.325,3.325,184.0
2024-04-12,3.38,3.38,3.35,3.35,120.0
2024-04-15,3.35,3.35,3.315,3.315,1364.0
2024-04-16,3.26,3.26,3.25,3.25,8277.0
2024-04-17,3.25,3.25,3.25,3.25,0.0
2024-04-18,3.23,3.24,3.22,3.24,217.0
2024-04-19,3.21,3.21,3.175,3.205,100001.0
2024-04-22,3.14,3.165,3.14,3.165,201790.0
2024-04-23,3.165,3.165,3.165,3.165,0.0
2024-04-24,3.165,3.165,3.165,3.165,0.0
2024-04-26,3.155,3.165,3.145,3.145,201646.0
2024-04-29,3.185,3.185,3.175,3.175,60.0
2024-04-30,3.145,3.155,3.14,3.155,200000.0
2024-05-01,3.11,3.11,3.1,3.11,220880.0
2024-05-02,3.11,3.14,3.11,3.14,200147.0
2024-05-03,3.165,3.165,3.145,3.145,100002.0
2024-05-06,3.175,3.175,3.145,3.145,52.0
2024-05-07,3.22,3.22,3.205,3.205,50.0
2024-05-08,3.205,3.205,3.205,3.205,0.0
2024-05-09,3.23,3.27,3.23,3.25,18056.0
2024-05-10,3.25,3.25,3.25,3.25,0.0
2024-05-13,3.26,3.275,3.26,3.275,12447.0
2024-05-14,3.22,3.25,3.22,3.25,1151.0
2024-05-15,3.275,3.275,3.25,3.25,48.0
2024-05-16,3.335,3.335,3.335,3.335,82.0
2024-05-17,3.285,3.315,3.285,3.295,18317.0
2024-05-20,3.305,3.305,3.305,3.305,2803.0
2024-05-21,3.305,3.305,3.305,3.305,0.0
2024-05-22,3.335,3.335,3.325,3.335,103.0
2024-05-23,3.35,3.35,3.34,3.34,48.0
2024-05-24,3.325,3.325,3.305,3.305,84642.0
2024-05-27,3.305,3.305,3.295,3.305,45.0
2024-05-28,3.305,3.315,3.305,3.305,2004.0
2024-05-29,3.285,3.285,3.24,3.24,5886.0
2024-05-30,3.24,3.24,3.24,3.24,0.0
2024-05-31,3.145,3.145,3.13,3.13,24220.0
2024-06-03,3.13,3.14,3.11,3.13,273.0
2024-06-04,3.13,3.13,3.13,3.13,0.0
2024-06-05,3.155,3.155,3.155,3.155,1014.0
2024-06-06,3.205,3.205,3.205,3.205,3020.0
2024-06-07,3.205,3.205,3.205,3.205,0.0
2024-06-11,3.25,3.275,3.25,3.275,35.0
2024-06-12,3.275,3.275,3.275,3.275,0.0
2024-06-13,3.275,3.275,3.275,3.275,0.0
2024-06-14,3.27,3.27,3.27,3.27,3.0
2024-06-17,3.27,3.27,3.27,3.27,15.0
2024-06-18,3.275,3.295,3.275,3.295,20712.0
2024-06-19,3.25,3.25,3.25,3.25,3000.0
2024-06-20,3.27,3.27,3.27,3.27,3.0
2024-06-21,3.305,3.305,3.305,3.305,280.0
2024-06-24,3.325,3.325,3.325,3.325,6.0
2024-06-25,3.285,3.285,3.285,3.285,1250.0
2024-06-26,3.285,3.285,3.285,3.285,0.0
2024-06-27,3.325,3.325,3.295,3.295,2030.0
2024-06-28,3.295,3.295,3.295,3.295,0.0
2024-07-01,3.32,3.32,3.32,3.32,1900.0
2024-07-02,3.32,3.35,3.32,3.35,867.0
2024-07-03,3.36,3.36,3.36,3.36,3.0
2024-07-04,3.35,3.35,3.35,3.35,283.0
2024-07-05,3.35,3.35,3.35,3.35,3.0
2024-07-08,3.38,3.38,3.36,3.36,331.0
2024-07-09,3.34,3.34,3.34,3.34,7.0
2024-07-10,3.34,3.34,3.34,3.34,0.0
2024-07-11,3.36,3.36,3.36,3.36,3.0
2024-07-12,3.36,3.36,3.36,3.36,0.0
2024-07-15,3.36,3.36,3.36,3.36,7.0
2024-07-16,3.36,3.36,3.36,3.36,0.0
2024-07-17,3.41,3.41,3.41,3.41,5.0
2024-07-18,3.325,3.33,3.325,3.33,200000.0
2024-07-19,3.33,3.33,3.315,3.32,71.0
2024-07-22,3.33,3.33,3.33,3.33,34.0
2024-07-23,3.33,3.33,3.33,3.33,0.0
2024-07-24,3.455,3.475,3.455,3.475,2584.0
2024-07-25,3.38,3.38,3.38,3.38,184.0
2024-07-26,3.41,3.41,3.39,3.39,2.0
2024-07-29,3.445,3.455,3.445,3.455,14.0
2024-07-30,3.455,3.455,3.455,3.455,0.0
2024-07-31,3.475,3.495,3.475,3.495,2643.0
2024-08-01,3.495,3.53,3.495,3.53,24060.0
2024-08-02,3.415,3.415,3.415,3.415,1739.0
2024-08-05,3.265,3.265,3.235,3.235,125006.0
2024-08-06,3.22,3.245,3.21,3.225,125592.0
2024-08-07,3.225,3.235,3.225,3.225,1855.0
2024-08-08,3.22,3.22,3.22,3.22,1.0
2024-08-09,3.285,3.285,3.265,3.275,441.0
2024-08-12,3.305,3.305,3.305,3.305,564.0
2024-08-13,3.295,3.295,3.295,3.295,1275.0
2024-08-14,3.295,3.295,3.295,3.295,0.0
2024-08-15,3.4,3.4,3.39,3.4,870.0
2024-08-16,3.415,3.415,3.415,3.415,14400.0
2024-08-19,3.4,3.4,3.4,3.4,10.0
2024-08-20,3.38,3.4,3.38,3.4,133.0
2024-08-21,3.4,3.4,3.4,3.4,0.0
2024-08-22,3.4,3.4,3.38,3.38,1002.0
2024-08-23,3.38,3.38,3.38,3.38,0.0
2024-08-26,3.36,3.4,3.36,3.4,22.0
2024-08-27,3.4,3.4,3.4,3.4,0.0
2024-08-28,3.37,3.38,3.35,3.38,1417.0
2024-08-29,3.33,3.33,3.305,3.305,314.0
2024-08-30,3.35,3.35,3.35,3.35,98.0
2024-09-02,3.41,3.41,3.39,3.39,5592.0
2024-09-03,3.39,3.39,3.39,3.39,0.0
2024-09-04,3.35,3.35,3.35,3.35,7500.0
2024-09-05,3.35,3.35,3.35,3.35,0.0
2024-09-06,3.35,3.35,3.35,3.35,0.0
2024-09-09,3.35,3.35,3.35,3.35,0.0
2024-09-10,3.34,3.36,3.34,3.36,872.0
2024-09-11,3.38,3.38,3.38,3.38,439.0
2024-09-12,3.38,3.38,3.38,3.38,0.0
2024-09-13,3.445,3.445,3.445,3.445,11000.0
2024-09-16,3.445,3.445,3.445,3.445,0.0
2024-09-17,3.445,3.445,3.445,3.445,0.0
2024-09-18,3.53,3.55,3.53,3.55,5652.0
2024-09-19,3.55,3.55,3.55,3.55,0.0
2024-09-20,3.625,3.625,3.625,3.625,131.0
2024-09-23,3.635,3.635,3.635,3.635,1440.0
2024-09-24,3.615,3.615,3.615,3.615,3.0
2024-09-25,3.59,3.61,3.58,3.58,2425.0
2024-09-26,3.58,3.58,3.58,3.58,0.0
2024-09-27,3.615,3.615,3.615,3.615,2.0
2024-09-30,3.61,3.61,3.58,3.61,331.0
2024-10-01,3.61,3.61,3.61,3.61,0.0
2024-10-02,3.58,3.59,3.58,3.59,101376.0
2024-10-03,3.61,3.61,3.6,3.61,100000.0
2024-10-04,3.61,3.615,3.61,3.615,100000.0
2024-10-07,3.615,3.615,3.615,3.615,0.0
2024-10-08,3.6,3.6,3.6,3.6,131.0
2024-10-09,3.655,3.665,3.655,3.655,13739.0
2024-10-10,3.655,3.685,3.655,3.685,14.0
2024-10-11,3.685,3.685,3.685,3.685,10.0
2024-10-14,3.685,3.685,3.685,3.685,0.0
2024-10-15,3.685,3.685,3.685,3.685,0.0
2024-10-16,3.685,3.685,3.685,3.685,0.0
2024-10-17,3.685,3.685,3.685,3.685,0.0
2024-10-18,3.72,3.72,3.72,3.72,6.0
2024-10-21,3.77,3.77,3.75,3.75,13039.0
2024-10-22,3.79,3.79,3.78,3.78,197.0
2024-10-23,3.77,3.78,3.75,3.75,7.0
2024-10-24,3.75,3.75,3.75,3.75,0.0
2024-10-25,3.79,3.79,3.79,3.79,150.0
2024-10-28,3.815,3.815,3.815,3.815,715.0
2024-10-29,3.8,3.825,3.8,3.825,11597.0
2024-10-30,3.865,3.865,3.865,3.865,718.0
2024-10-31,3.865,3.865,3.865,3.865,0.0
2024-11-01,3.77,3.78,3.75,3.78,841.0
2024-11-04,3.8,3.8,3.79,3.79,3815.0
2024-11-05,3.79,3.79,3.79,3.79,0.0
2024-11-06,3.79,3.79,3.79,3.79,0.0
2024-11-07,3.98,3.98,3.98,3.98,5.0
2024-11-08,3.98,3.98,3.96,3.96,1023.0
2024-11-11,3.96,3.96,3.96,3.96,0.0
2024-11-12,4.055,4.085,4.055,4.065,4950.0
2024-11-13,4.11,4.12,4.11,4.11,467.0
2024-11-14,4.18,4.19,4.18,4.19,11377.0
2024-11-15,4.21,4.21,4.19,4.19,119.0
2024-11-18,4.095,4.11,4.095,4.11,415.0
2024-11-19,4.095,4.095,4.095,4.095,1750.0
2024-11-20,4.095,4.095,4.095,4.095,0.0
2024-11-21,4.13,4.13,4.12,4.12,262.0
2024-11-22,4.2,4.2,4.2,4.2,15003.0
2024-11-25,4.245,4.245,4.215,4.225,5063.0
2024-11-26,4.235,4.255,4.235,4.255,1994.0
2024-11-27,4.36,4.36,4.285,4.305,944.0
2024-11-28,4.225,4.235,4.225,4.235,2003.0
2024-11-29,4.235,4.235,4.21,4.225,122.0
2024-12-02,4.255,4.255,4.255,4.255,6.0
2024-12-03,4.255,4.255,4.255,4.255,0.0
2024-12-04,4.295,4.33,4.275,4.33,1296.0
2024-12-05,4.4,4.4,4.4,4.4,2722.0
2024-12-06,4.4,4.475,4.38,4.38,107.0
2024-12-09,4.455,4.455,4.425,4.435,132720.0
2024-12-10,4.37,4.37,4.37,4.37,5842.0
2024-12-11,4.38,4.38,4.37,4.37,2060.0
2024-12-12,4.495,4.495,4.445,4.475,444.0
2024-12-13,4.475,4.475,4.475,4.475,1701.0
2024-12-16,4.415,4.415,4.39,4.39,15157.0
2024-12-17,4.445,4.445,4.425,4.425,2662.0
2024-12-18,4.415,4.415,4.415,4.415,10.0
2024-12-19,4.285,4.285,4.255,4.275,1722.0
2024-12-20,4.275,4.305,4.275,4.295,141215.0
2024-12-23,4.4,4.4,4.32,4.32,2514.0
2024-12-24,4.32,4.32,4.32,4.32,0.0
2024-12-27,4.285,4.38,4.285,4.38,4244.0
2024-12-30,4.32,4.32,4.32,4.32,252.0
2024-12-31,4.295,4.295,4.295,4.295,111.0
2025-01-02,4.305,4.315,4.275,4.275,2714.0
2025-01-03,4.335,4.335,4.335,4.335,22.0
2025-01-06,4.335,4.355,4.335,4.355,1140.0
2025-01-07,4.355,4.355,4.355,4.355,0.0
2025-01-08,4.275,4.295,4.275,4.285,2712.0
2025-01-09,4.285,4.285,4.285,4.285,0.0
2025-01-10,4.285,4.285,4.285,4.285,0.0
2025-01-13,4.205,4.215,4.185,4.215,25298.0
2025-01-14,4.215,4.215,4.215,4.215,0.0
2025-01-15,4.245,4.245,4.245,4.245,3450.0
2025-01-16,4.355,4.355,4.355,4.355,1000.0
2025-01-17,4.37,4.37,4.37,4.37,10153.0
2025-01-20,4.44,4.44,4.41,4.41,7010.0
2025-01-21,4.37,4.41,4.37,4.41,204.0
2025-01-22,4.45,4.46,4.45,4.46,25.0
2025-01-23,4.5,4.5,4.47,4.47,726.0
2025-01-24,4.49,4.51,4.47,4.47,12559.0
2025-01-28,4.51,4.54,4.49,4.54,30988.0
2025-01-29,4.615,4.665,4.615,4.645,8320.0
2025-01-30,4.605,4.625,4.605,4.605,369.0
2025-01-31,4.53,4.54,4.51,4.51,2109.0
2025-02-03,4.51,4.51,4.51,4.51,33.0
2025-02-04,4.515,4.53,4.515,4.53,10000.0
2025-02-05,4.49,4.49,4.48,4.48,4.0
2025-02-06,4.48,4.48,4.48,4.48,0.0
2025-02-07,4.49,4.49,4.47,4.47,2.0
2025-02-10,4.41,4.41,4.4,4.4,4500.0
2025-02-11,4.4,4.4,4.4,4.4,0.0
2025-02-12,4.37,4.38,4.37,4.37,6757.0
2025-02-13,4.37,4.37,4.37,4.37,4999.0
2025-02-14,4.345,4.37,4.345,4.345,3282.0
2025-02-17,4.37,4.39,4.37,4.39,125.0
2025-02-18,4.37,4.37,4.37,4.37,438.0
2025-02-19,4.39,4.39,4.37,4.37,2.0
2025-02-20,4.37,4.37,4.315,4.315,166.0
2025-02-21,4.285,4.285,4.265,4.285,1097.0
2025-02-24,4.185,4.215,4.185,4.195,338.0
2025-02-25,4.16,4.16,4.13,4.16,3085.0
2025-02-26,4.11,4.11,4.1,4.1,2.0
2025-02-27,4.1,4.1,4.1,4.1,0.0
2025-02-28,4.16,4.165,4.14,4.14,236.0
2025-03-03,4.225,4.225,4.225,4.225,1.0
2025-03-04,4.125,4.15,4.125,4.15,100004.0
2025-03-05,3.99,4.01,3.98,3.98,67609.0
2025-03-06,4.01,4.02,4.0,4.02,100065.0
2025-03-07,3.875,3.875,3.855,3.875,60879.0
2025-03-10,3.785,3.785,3.765,3.775,76487.0
2025-03-11,3.63,3.65,3.62,3.65,48387.0
2025-03-12,3.66,3.68,3.66,3.68,58308.0
2025-03-13,3.74,3.74,3.7,3.71,13617.0
2025-03-14,3.65,3.65,3.63,3.63,6601.0
2025-03-17,3.63,3.63,3.63,3.63,0.0
2025-03-18,3.73,3.73,3.73,3.73,131.0
2025-03-19,3.69,3.69,3.66,3.66,317.0
2025-03-20,3.74,3.755,3.73,3.73,2860.0
2025-03-21,3.755,3.755,3.74,3.74,2.0
2025-03-24,3.775,3.795,3.775,3.795,5256.0
2025-03-25,3.795,3.795,3.795,3.795,0.0
2025-03-26,3.905,3.915,3.905,3.915,634.0
2025-03-27,3.805,3.805,3.795,3.795,2270.0
2025-03-28,3.765,3.765,3.75,3.75,9667.0
2025-03-31,3.75,3.75,3.75,3.75,0.0
2025-04-01,3.61,3.61,3.58,3.61,1043.0
2025-04-02,3.63,3.64,3.62,3.64,45794.0
2025-04-03,3.63,3.63,3.6,3.6,13208.0
2025-04-04,3.375,3.385,3.355,3.385,116347.0
2025-04-07,3.23,3.23,3.17,3.18,100753.0
2025-04-08,3.395,3.415,3.385,3.385,70003.0
2025-04-09,3.32,3.32,3.26,3.26,65632.0
2025-04-10,3.26,3.26,3.26,3.26,0.0
2025-04-11,3.415,3.475,3.415,3.475,41002.0
2025-04-14,3.455,3.455,3.445,3.445,27006.0
2025-04-15,3.415,3.415,3.415,3.415,2857.0
2025-04-16,3.415,3.415,3.375,3.375,2.0
2025-04-17,3.34,3.355,3.34,3.35,9002.0
2025-04-22,3.18,3.18,3.18,3.18,100000.0
2025-04-23,3.33,3.34,3.33,3.34,100001.0
2025-04-24,3.405,3.445,3.405,3.445,44.0
2025-04-28,3.6,3.6,3.56,3.56,6002.0
2025-04-29,3.57,3.57,3.57,3.57,24.0
2025-04-30,3.59,3.59,3.56,3.56,2.0
2025-05-01,3.6,3.6,3.6,3.6,66.0
2025-05-02,3.68,3.72,3.68,3.72,3295.0
2025-05-05,3.7,3.7,3.7,3.7,200.0
2025-05-06,3.7,3.7,3.7,3.7,0.0
2025-05-07,3.7,3.7,3.66,3.66,2.0
2025-05-08,3.66,3.66,3.66,3.66,0.0
2025-05-09,3.795,3.795,3.795,3.795,7.0
2025-05-12,3.795,3.795,3.795,3.795,0.0
2025-05-13,3.795,3.795,3.795,3.795,0.0
2025-05-14,3.795,3.795,3.795,3.795,0.0
2025-05-15,4.01,4.04,4.01,4.04,261.0
2025-05-16,3.99,3.99,3.99,3.99,235.0
2025-05-19,3.945,3.97,3.945,3.97,337.0
2025-05-20,3.97,3.97,3.97,3.97,3.0
2025-05-21,3.935,3.935,3.895,3.895,2.0
2025-05-22,3.855,3.855,3.835,3.835,2.0
2025-05-23,3.845,3.875,3.845,3.875,19135.0
2025-05-26,3.815,3.815,3.815,3.815,25.0
2025-05-27,3.825,3.825,3.805,3.805,2.0
2025-05-28,3.885,3.885,3.865,3.865,18001.0
2025-05-29,3.945,3.945,3.945,3.945,1900.0
2025-05-30,3.855,3.855,3.855,3.855,10.0
2025-06-02,3.855,3.855,3.855,3.855,0.0
2025-06-03,3.855,3.855,3.855,3.855,110.0
2025-06-04,3.885,3.885,3.875,3.875,2.0
2025-06-05,3.875,3.875,3.875,3.875,0.0
2025-06-06,3.925,3.935,3.925,3.935,3071.0
2025-06-10,3.97,3.97,3.97,3.97,870.0
2025-06-11,3.98,4.0,3.97,3.97,852.0
2025-06-12,3.97,3.97,3.97,3.97,0.0
2025-06-13,3.97,3.97,3.97,3.97,0.0
2025-06-16,3.935,3.935,3.935,3.935,223.0
2025-06-17,3.935,3.935,3.935,3.935,0.0
2025-06-18,3.97,3.97,3.935,3.935,8.0
2025-06-19,3.935,3.935,3.935,3.935,0.0
2025-06-20,3.935,3.935,3.915,3.915,914.0
2025-06-23,3.925,3.925,3.925,3.925,24376.0
2025-06-24,3.925,3.925,3.925,3.925,0.0
2025-06-25,4.03,4.03,4.03,4.03,78.0
2025-06-26,4.03,4.03,4.03,4.03,0.0
2025-06-27,4.12,4.12,4.1,4.1,1302.0
2025-06-30,4.1,4.1,4.1,4.1,0.0
2025-07-01,4.2,4.2,4.2,4.2,0.0
2025-07-02,4.11,4.11,4.08,4.08,2.0
2025-07-03,4.1,4.11,4.1,4.11,20026.0
2025-07-04,4.11,4.11,4.11,4.11,0.0
2025-07-07,4.19,4.19,4.19,4.19,4000.0
2025-07-08,4.19,4.19,4.19,4.19,0.0
2025-07-09,4.19,4.19,4.15,4.15,11.0
2025-07-10,4.15,4.15,4.15,4.15,0.0
2025-07-11,4.16,4.2,4.16,4.2,2666.0
2025-07-14,4.2,4.2,4.2,4.2,0.0
2025-07-15,4.21,4.21,4.21,4.21,53.0
2025-07-16,4.18,4.21,4.18,4.18,136.0
2025-07-17,4.25,4.26,4.25,4.26,1675.0
2025-07-18,4.33,4.33,4.33,4.33,2001.0
2025-07-21,4.32,4.32,4.29,4.31,265.0
2025-07-22,4.3,4.3,4.27,4.27,5013.0
2025-07-23,4.28,4.28,4.24,4.28,1033.0
2025-07-24,4.29,4.29,4.28,4.28,2660.0
2025-07-25,4.37,4.37,4.37,4.37,2140.0
2025-07-28,4.41,4.41,4.38,4.38,2.0
2025-07-29,4.41,4.41,4.41,4.41,37.0
2025-07-30,4.4,4.4,4.39,4.4,10.0
2025-07-31,4.46,4.52,4.43,4.52,5224.0
2025-08-01,4.52,4.52,4.52,4.52,0.0
2025-08-04,4.52,4.52,4.52,4.52,0.0
2025-08-05,4.37,4.39,4.37,4.39,16446.0
2025-08-06,4.33,4.33,4.33,4.33,2000.0
2025-08-07,4.38,4.38,4.38,4.38,1847.0
2025-08-08,4.31,4.31,4.3,4.3,728.0
2025-08-11,4.3,4.3,4.3,4.3,0.0
2025-08-12,4.3,4.3,4.3,4.3,0.0
2025-08-13,4.33,4.36,4.33,4.36,3020.0
2025-08-14,4.34,4.34,4.34,4.34,114.0
2025-08-15,4.39,4.39,4.39,4.39,173.0
2025-08-18,4.39,4.39,4.39,4.39,0.0
2025-08-19,4.36,4.36,4.35,4.35,266.0
2025-08-20,4.36,4.36,4.32,4.32,2.0
2025-08-21,4.32,4.32,4.32,4.32,0.0
2025-08-22,4.32,4.32,4.32,4.32,0.0
2025-08-25,4.32,4.32,4.32,4.32,0.0
2025-08-26,4.32,4.32,4.32,4.32,0.0
2025-08-27,4.35,4.35,4.35,4.35,8.0
2025-08-28,4.35,4.35,4.35,4.35,0.0
2025-08-29,4.35,4.35,4.35,4.35,0.0
2025-09-01,4.4,4.4,4.36,4.36,6.0
2025-09-02,4.36,4.36,4.36,4.36,0.0
2025-09-03,4.4,4.4,4.38,4.4,47.0
2025-09-04,4.4,4.4,4.4,4.4,0.0
2025-09-05,4.4,4.4,4.4,4.4,0.0
2025-09-08,4.4,4.4,4.4,4.4,0.0
2025-09-09,4.47,4.47,4.46,4.46,6859.0
2025-09-10,4.5,4.5,4.5,4.5,6.0
2025-09-11,4.46,4.46,4.46,4.46,6.0
2025-09-12,4.49,4.49,4.49,4.49,3000.0
2025-09-15,4.48,4.48,4.48,4.48,223.0
2025-09-16,4.48,4.48,4.48,4.48,0.0
2025-09-17,4.54,4.54,4.51,4.51,2.0
2025-09-18,4.51,4.51,4.51,4.51,0.0
2025-09-19,4.58,4.58,4.56,4.56,7017.0
2025-09-22,4.6,4.6,4.58,4.6,20001.0
2025-09-23,4.6,4.6,4.6,4.6,0.0
2025-09-24,4.49,4.5,4.49,4.5,229.0
2025-09-25,4.5,4.5,4.5,4.5,0.0
2025-09-26,4.39,4.41,4.39,4.41,6.0
2025-09-29,4.42,4.42,4.42,4.42,114.0
2025-09-30,4.42,4.42,4.42,4.42,0.0
2025-10-01,4.32,4.32,4.29,4.29,1151.0
2025-10-02,4.3,4.3,4.3,4.3,8.0
2025-10-03,4.3,4.3,4.3,4.3,0.0
2025-10-06,4.32,4.32,4.32,4.32,117.0
2025-10-07,4.3,4.3,4.29,4.29,7266.0
2025-10-08,4.28,4.32,4.28,4.29,8508.0
2025-10-09,4.29,4.31,4.29,4.31,10009.0
2025-10-10,4.33,4.33,4.33,4.33,4.0
2025-10-13,4.25,4.25,4.21,4.21,242.0
2025-10-14,4.21,4.21,4.21,4.21,0.0
2025-10-15,4.27,4.28,4.25,4.25,202.0
2025-10-16,4.3,4.3,4.3,4.3,16.0
2025-10-17,4.24,4.24,4.24,4.24,3.0
2025-10-20,4.24,4.24,4.24,4.24,3.0
2025-10-21,4.24,4.24,4.24,4.24,0.0
2025-10-22,4.35,4.36,4.34,4.34,5127.0
2025-10-23,4.3,4.3,4.3,4.3,10000.0
2025-10-24,4.3,4.3,4.3,4.3,0.0
2025-10-27,4.36,4.37,4.35,4.35,506.0
2025-10-28,4.37,4.37,4.37,4.37,1847.0
2025-10-29,4.36,4.37,4.34,4.37,2725.0
2025-10-30,4.34,4.34,4.34,4.34,117.0
2025-10-31,4.41,4.41,4.41,4.41,6.0
2025-11-03,4.33,4.33,4.3,4.3,932.0
2025-11-04,4.3,4.3,4.3,4.3,346.0
2025-11-05,4.28,4.28,4.27,4.27,2.0
2025-11-06,4.27,4.27,4.27,4.27,0.0
2025-11-07,4.27,4.27,4.27,4.27,0.0
2025-11-10,4.27,4.27,4.27,4.27,0.0
2025-11-11,4.26,4.26,4.23,4.23,1232.0
2025-11-12,4.25,4.27,4.25,4.26,632.0
2025-11-13,4.26,4.26,4.26,4.26,0.0
2025-11-14,4.15,4.17,4.15,4.17,174.0
2025-11-17,4.13,4.18,4.13,4.18,45.0
2025-11-18,4.1,4.1,4.1,4.1,23.0
2025-11-19,4.1,4.1,4.1,4.1,0.0
2025-11-20,4.08,4.09,4.08,4.09,598.0
2025-11-21,4.03,4.04,4.025,4.04,496.0
2025-11-24,4.07,4.07,4.06,4.06,1205.0
2025-11-25,4.13,4.14,4.12,4.12,1009.0
2025-11-26,4.12,4.12,4.12,4.12,0.0