Date,Open,High,Low,Close,Volume
2023-07-19,1.985,2.025,1.985,2.02,191962.0
2023-07-20,2.02,2.03,2.005,2.015,89896.0
2023-07-21,2.03,2.095,1.995,2.02,877946.0
2023-07-24,2.02,2.02,1.96,1.97,375361.0
2023-07-25,1.98,1.995,1.945,1.945,365273.0
2023-07-26,1.945,1.995,1.9,1.97,504941.0
2023-07-27,1.97,2.035,1.96,2.015,604514.0
2023-07-28,2.02,2.055,1.985,2.02,439897.0
2023-07-31,2.015,2.085,2.015,2.04,383834.0
2023-08-01,2.04,2.145,2.03,2.12,321861.0
2023-08-02,2.225,2.24,2.135,2.24,432509.0
2023-08-03,2.215,2.24,2.2,2.235,309883.0
2023-08-04,2.235,2.275,2.205,2.27,228497.0
2023-08-07,2.285,2.31,2.26,2.285,366498.0
2023-08-08,2.275,2.295,2.25,2.27,333475.0
2023-08-09,2.225,2.275,2.225,2.26,306048.0
2023-08-10,2.225,2.33,2.225,2.305,259347.0
2023-08-11,2.31,2.33,2.285,2.33,208962.0
2023-08-14,2.33,2.33,2.285,2.32,180015.0
2023-08-15,2.32,2.32,2.285,2.305,43824.0
2023-08-16,2.305,2.305,2.24,2.275,160287.0
2023-08-17,2.275,2.275,2.205,2.205,105894.0
2023-08-18,2.205,2.295,2.19,2.285,111301.0
2023-08-21,2.275,2.285,2.2,2.2,126177.0
2023-08-22,2.2,2.24,2.2,2.205,89483.0
2023-08-23,2.225,2.26,2.225,2.24,47141.0
2023-08-24,2.225,2.295,2.185,2.26,264796.0
2023-08-25,2.27,2.27,2.215,2.24,357559.0
2023-08-28,2.24,2.24,2.165,2.215,135060.0
2023-08-29,2.215,2.215,2.19,2.215,39405.0
2023-08-30,2.2,2.31,2.2,2.27,529583.0
2023-08-31,2.27,2.305,2.26,2.295,405523.0
2023-09-01,2.285,2.345,2.27,2.305,204068.0
2023-09-04,2.295,2.32,2.275,2.285,263171.0
2023-09-05,2.285,2.295,2.26,2.275,509607.0
2023-09-06,2.285,2.285,2.235,2.275,132101.0
2023-09-07,2.25,2.27,2.205,2.225,234723.0
2023-09-08,2.225,2.24,2.2,2.24,170078.0
2023-09-11,2.27,2.285,2.2,2.225,150843.0
2023-09-12,2.215,2.24,2.205,2.215,301276.0
2023-09-13,2.215,2.235,2.2,2.215,281893.0
2023-09-14,2.215,2.215,2.11,2.11,266776.0
2023-09-15,2.13,2.16,2.085,2.13,116460.0
2023-09-18,2.135,2.135,2.06,2.065,241859.0
2023-09-19,2.095,2.1,2.065,2.075,147125.0
2023-09-20,2.135,2.145,2.085,2.1,326976.0
2023-09-21,2.11,2.13,2.02,2.02,213127.0
2023-09-22,2.005,2.015,1.935,1.97,412147.0
2023-09-25,1.97,1.985,1.88,1.915,369669.0
2023-09-26,1.95,2.02,1.915,2.02,467730.0
2023-09-27,1.985,2.015,1.97,1.995,219789.0
2023-09-28,2.025,2.025,1.95,1.98,174647.0
2023-09-29,1.995,1.995,1.945,1.95,181324.0
2023-10-02,1.95,1.98,1.9,1.915,162024.0
2023-10-03,1.95,1.95,1.9,1.935,189111.0
2023-10-04,1.935,2.02,1.875,1.91,179020.0
2023-10-05,2.055,2.055,1.9,1.97,140220.0
2023-10-06,2.055,2.055,1.945,1.98,182451.0
2023-10-09,1.96,1.97,1.89,1.95,172223.0
2023-10-10,2.01,2.03,1.95,1.995,643518.0
2023-10-11,2.02,2.065,1.95,2.04,552846.0
2023-10-12,2.04,2.095,1.97,2.04,323358.0
2023-10-13,2.02,2.065,2.015,2.04,66741.0
2023-10-16,2.055,2.145,2.03,2.065,200225.0
2023-10-17,2.065,2.11,2.005,2.1,818202.0
2023-10-18,2.1,2.1,2.02,2.065,209073.0
2023-10-19,2.085,2.085,2.02,2.085,184394.0
2023-10-20,2.075,2.095,2.005,2.065,409601.0
2023-10-23,2.05,2.075,2.02,2.02,87338.0
2023-10-24,2.02,2.055,1.995,2.05,263872.0
2023-10-25,2.055,2.055,1.995,2.015,159877.0
2023-10-26,2.015,2.12,1.985,2.12,425032.0
2023-10-27,2.095,2.11,1.96,2.11,126972.0
2023-10-30,2.11,2.12,2.02,2.055,154618.0
2023-10-31,2.105,2.105,2.015,2.05,173751.0
2023-11-01,2.055,2.075,1.995,2.04,43522.0
2023-11-02,2.03,2.065,2.03,2.055,84374.0
2023-11-03,2.015,2.055,2.015,2.055,24548.0
2023-11-06,2.055,2.12,2.02,2.1,158463.0
2023-11-07,2.065,2.1,2.055,2.065,42803.0
2023-11-08,2.065,2.1,2.055,2.085,310233.0
2023-11-09,2.075,2.11,2.065,2.075,395996.0
2023-11-10,2.085,2.095,2.055,2.085,64729.0
2023-11-13,2.085,2.145,2.07,2.145,215074.0
2023-11-14,2.135,2.19,2.13,2.18,267356.0
2023-11-15,2.235,2.235,2.17,2.2,639360.0
2023-11-16,2.155,2.215,2.155,2.2,292656.0
2023-11-17,2.205,2.225,2.18,2.205,264681.0
2023-11-20,2.205,2.215,2.165,2.165,291881.0
2023-11-21,2.155,2.18,2.12,2.17,436573.0
2023-11-22,2.16,2.18,2.13,2.145,215418.0
2023-11-23,2.165,2.18,2.135,2.165,245736.0
2023-11-24,2.155,2.165,2.135,2.135,110746.0
2023-11-27,2.18,2.18,2.13,2.145,283336.0
2023-11-28,2.135,2.175,2.12,2.155,431623.0
2023-11-29,2.19,2.19,2.075,2.145,405774.0
2023-11-30,2.095,2.145,1.98,1.98,5564021.0
2023-12-01,2.02,2.095,2.005,2.055,352897.0
2023-12-04,2.085,2.12,2.02,2.055,225533.0
2023-12-05,2.055,2.12,2.03,2.1,155093.0
2023-12-06,2.085,2.12,2.065,2.085,156031.0
2023-12-07,2.085,2.11,2.075,2.11,76114.0
2023-12-08,2.1,2.155,2.085,2.1,108997.0
2023-12-11,2.095,2.135,2.075,2.11,138504.0
2023-12-12,2.1,2.11,2.04,2.055,124404.0
2023-12-13,2.005,2.095,2.005,2.085,59555.0
2023-12-14,2.055,2.12,2.04,2.1,206305.0
2023-12-15,2.055,2.1,2.005,2.065,253642.0
2023-12-18,2.065,2.11,2.04,2.1,124730.0
2023-12-19,2.055,2.095,2.015,2.065,411003.0
2023-12-20,2.05,2.075,2.035,2.065,153157.0
2023-12-21,2.04,2.065,2.005,2.03,123877.0
2023-12-22,2.05,2.065,2.015,2.055,70848.0
2023-12-27,2.055,2.075,2.04,2.065,179107.0
2023-12-28,2.065,2.11,2.05,2.075,89513.0
2023-12-29,2.075,2.1,2.055,2.065,69747.0
2024-01-02,2.1,2.1,2.065,2.095,9375.0
2024-01-03,2.065,2.065,2.005,2.02,85695.0
2024-01-04,2.015,2.02,1.98,1.995,107763.0
2024-01-05,1.985,2.04,1.97,1.995,72537.0
2024-01-08,2.04,2.04,1.95,1.985,107365.0
2024-01-09,2.005,2.05,1.985,2.005,121705.0
2024-01-10,2.005,2.11,2.005,2.085,116139.0
2024-01-11,2.04,2.075,1.97,2.055,52389.0
2024-01-12,2.04,2.065,1.98,2.03,61180.0
2024-01-15,2.03,2.055,1.995,2.05,131240.0
2024-01-16,2.05,2.05,1.96,1.985,84412.0
2024-01-17,2.02,2.02,1.96,1.98,129163.0
2024-01-18,1.98,1.98,1.89,1.925,100905.0
2024-01-19,1.935,1.98,1.935,1.96,218791.0
2024-01-22,1.98,2.04,1.96,2.03,219544.0
2024-01-23,2.005,2.05,1.985,2.03,217148.0
2024-01-24,1.98,2.04,1.98,2.03,285211.0
2024-01-25,2.03,2.05,2.005,2.05,98894.0
2024-01-29,2.005,2.03,1.985,2.015,162003.0
2024-01-30,1.98,2.05,1.98,2.005,116113.0
2024-01-31,2.015,2.04,1.995,2.005,146611.0
2024-02-01,2.015,2.04,1.985,2.005,92168.0
2024-02-02,2.005,2.015,1.985,2.005,76606.0
2024-02-05,2.005,2.04,1.98,2.02,121592.0
2024-02-06,2.02,2.05,1.995,2.05,120963.0
2024-02-07,2.05,2.05,2.005,2.02,265625.0
2024-02-08,2.02,2.05,1.98,1.985,128418.0
2024-02-09,2.02,2.05,1.985,2.015,65887.0
2024-02-12,2.035,2.11,2.03,2.055,85058.0
2024-02-13,2.1,2.155,2.095,2.155,110952.0
2024-02-14,2.11,2.145,2.075,2.145,145862.0
2024-02-15,2.15,2.155,2.11,2.135,119399.0
2024-02-16,2.12,2.145,2.1,2.135,54618.0
2024-02-19,2.13,2.145,2.11,2.12,202948.0
2024-02-20,2.12,2.145,2.095,2.145,400046.0
2024-02-21,2.155,2.235,2.155,2.215,256841.0
2024-02-22,2.205,2.225,2.13,2.215,126574.0
2024-02-23,2.205,2.225,2.155,2.205,160037.0
2024-02-26,2.1,2.215,2.1,2.145,151866.0
2024-02-27,2.095,2.2,2.075,2.17,755538.0
2024-02-28,2.12,2.25,2.12,2.215,342092.0
2024-02-29,2.195,2.295,2.175,2.295,550876.0
2024-03-01,2.28,2.365,2.275,2.275,207037.0
2024-03-04,2.335,2.365,2.3,2.32,393107.0
2024-03-05,2.29,2.41,2.29,2.375,561711.0
2024-03-06,2.33,2.36,2.32,2.345,609430.0
2024-03-07,2.375,2.38,2.34,2.355,454702.0
2024-03-08,2.345,2.365,2.325,2.355,264644.0
2024-03-11,2.325,2.375,2.325,2.365,269281.0
2024-03-12,2.355,2.365,2.345,2.355,415643.0
2024-03-13,2.355,2.41,2.325,2.38,636888.0
2024-03-14,2.39,2.5,2.39,2.48,595319.0
2024-03-15,2.455,2.5,2.42,2.5,4307729.0
2024-03-18,2.51,2.51,2.445,2.48,271262.0
2024-03-19,2.48,2.555,2.425,2.555,729623.0
2024-03-20,2.575,2.69,2.57,2.635,1029679.0
2024-03-21,2.675,2.73,2.675,2.71,663489.0
2024-03-22,2.72,2.72,2.68,2.71,881382.0
2024-03-25,2.71,2.72,2.68,2.69,250681.0
2024-03-26,2.69,2.71,2.61,2.665,400841.0
2024-03-27,2.665,2.765,2.665,2.735,545537.0
2024-03-28,2.755,2.755,2.645,2.7,195158.0
2024-04-02,2.755,2.8,2.69,2.8,490234.0
2024-04-03,2.755,2.765,2.7,2.72,283808.0
2024-04-04,2.725,2.765,2.68,2.69,195985.0
2024-04-05,2.7,2.725,2.665,2.725,562189.0
2024-04-08,2.72,2.72,2.59,2.59,181061.0
2024-04-09,2.6,2.7,2.6,2.665,251093.0
2024-04-10,2.68,2.71,2.62,2.68,178819.0
2024-04-11,2.62,2.645,2.555,2.635,314333.0
2024-04-12,2.68,2.7,2.62,2.635,312918.0
2024-04-15,2.71,2.71,2.635,2.665,345127.0
2024-04-16,2.675,2.68,2.62,2.655,227132.0
2024-04-17,2.645,2.665,2.62,2.62,214459.0
2024-04-18,2.625,2.655,2.61,2.635,145519.0
2024-04-19,2.645,2.655,2.6,2.625,168695.0
2024-04-22,2.65,2.745,2.645,2.735,411290.0
2024-04-23,2.71,2.735,2.7,2.725,176026.0
2024-04-24,2.725,2.755,2.635,2.725,335474.0
2024-04-26,2.675,2.745,2.675,2.69,287453.0
2024-04-29,2.72,2.765,2.68,2.725,145873.0
2024-04-30,2.755,2.81,2.745,2.81,224374.0
2024-05-01,2.81,2.855,2.775,2.855,294411.0
2024-05-02,2.955,3.01,2.82,2.88,532900.0
2024-05-03,2.91,2.91,2.83,2.875,140789.0
2024-05-06,2.935,2.98,2.845,2.98,232095.0
2024-05-07,2.99,3.02,2.955,2.99,135665.0
2024-05-08,3.0,3.01,2.955,3.01,533860.0
2024-05-09,3.02,3.02,2.89,2.965,266448.0
2024-05-10,2.98,2.98,2.88,2.88,203119.0
2024-05-13,2.9,2.9,2.72,2.755,167104.0
2024-05-14,2.745,2.88,2.725,2.825,224569.0
2024-05-15,2.91,2.91,2.675,2.675,450100.0
2024-05-16,2.725,2.755,2.7,2.72,272416.0
2024-05-17,2.725,2.755,2.67,2.71,147315.0
2024-05-20,2.735,2.775,2.69,2.725,276456.0
2024-05-21,2.72,2.965,2.72,2.935,545887.0
2024-05-22,2.89,2.935,2.855,2.925,192623.0
2024-05-23,2.82,2.935,2.82,2.935,174990.0
2024-05-24,2.91,2.935,2.88,2.92,162912.0
2024-05-27,2.935,2.975,2.845,2.9,320044.0
2024-05-28,2.945,2.975,2.88,2.925,120557.0
2024-05-29,2.935,2.98,2.875,2.88,194601.0
2024-05-30,2.82,2.885,2.81,2.855,206982.0
2024-05-31,2.855,2.9,2.81,2.81,1350280.0
2024-06-03,2.79,2.955,2.79,2.945,137060.0
2024-06-04,2.765,2.98,2.765,2.935,116718.0
2024-06-05,2.92,3.02,2.875,2.88,138711.0
2024-06-06,2.88,2.88,2.8,2.81,368850.0
2024-06-07,2.82,2.825,2.755,2.775,324840.0
2024-06-11,2.775,2.78,2.72,2.725,166122.0
2024-06-12,2.725,2.735,2.7,2.72,185270.0
2024-06-13,2.745,2.765,2.72,2.765,155285.0
2024-06-14,2.775,2.92,2.775,2.89,147809.0
2024-06-17,2.88,2.955,2.81,2.82,168910.0
2024-06-18,2.89,2.975,2.88,2.89,335963.0
2024-06-19,2.965,2.965,2.875,2.89,142147.0
2024-06-20,2.825,2.91,2.805,2.845,449945.0
2024-06-21,2.91,2.935,2.825,2.91,384416.0
2024-06-24,2.855,2.91,2.845,2.88,96876.0
2024-06-25,2.835,2.9,2.81,2.88,46424.0
2024-06-26,2.875,2.89,2.72,2.745,261930.0
2024-06-27,2.745,2.82,2.725,2.81,217687.0
2024-06-28,2.835,2.875,2.78,2.78,161857.0
2024-07-01,2.765,2.82,2.765,2.8,97903.0
2024-07-02,2.775,2.785,2.765,2.765,218497.0
2024-07-03,2.765,2.855,2.665,2.725,130891.0
2024-07-04,2.7,2.845,2.61,2.835,325359.0
2024-07-05,2.59,2.81,2.59,2.755,95780.0
2024-07-08,2.835,2.845,2.72,2.745,74810.0
2024-07-09,2.8,2.845,2.655,2.71,107595.0
2024-07-10,2.62,2.79,2.62,2.735,172606.0
2024-07-11,2.735,2.825,2.735,2.82,213977.0
2024-07-12,2.82,2.875,2.775,2.81,96822.0
2024-07-15,2.825,2.91,2.78,2.91,167730.0
2024-07-16,2.94,2.975,2.79,2.79,129857.0
2024-07-17,2.835,2.92,2.81,2.92,193529.0
2024-07-18,2.9,2.9,2.78,2.8,93648.0
2024-07-19,2.81,2.9,2.725,2.78,337253.0
2024-07-22,2.78,2.835,2.745,2.79,164984.0
2024-07-23,2.81,2.855,2.765,2.855,207005.0
2024-07-24,2.865,2.92,2.825,2.91,94911.0
2024-07-25,2.91,3.09,2.87,3.09,286776.0
2024-07-26,3.2,3.265,2.98,3.025,312355.0
2024-07-29,3.045,3.065,2.965,2.975,98654.0
2024-07-30,2.98,2.99,2.92,2.955,161076.0
2024-07-31,2.965,2.99,2.79,2.835,285978.0
2024-08-01,2.865,2.99,2.81,2.965,469806.0
2024-08-02,2.935,3.01,2.925,2.98,244438.0
2024-08-05,2.975,2.98,2.845,2.875,168043.0
2024-08-06,2.79,2.855,2.775,2.78,55891.0
2024-08-07,2.79,2.9,2.79,2.865,198793.0
2024-08-08,2.88,2.88,2.825,2.88,91120.0
2024-08-09,2.875,2.905,2.875,2.88,181802.0
2024-08-12,2.82,2.88,2.775,2.82,127073.0
2024-08-13,2.845,2.965,2.835,2.925,410151.0
2024-08-14,2.955,2.955,2.875,2.89,51084.0
2024-08-15,2.92,2.925,2.875,2.88,20255.0
2024-08-16,2.98,2.98,2.91,2.945,43057.0
2024-08-19,2.98,2.98,2.825,2.92,141328.0
2024-08-20,2.925,2.935,2.845,2.88,48488.0
2024-08-21,2.91,2.98,2.865,2.98,357485.0
2024-08-22,3.18,3.18,2.775,2.78,465095.0
2024-08-23,2.775,2.78,2.625,2.735,467255.0
2024-08-26,2.775,2.82,2.66,2.735,194424.0
2024-08-27,2.75,2.835,2.7,2.825,237382.0
2024-08-28,2.825,2.84,2.765,2.765,164919.0
2024-08-29,2.73,2.765,2.71,2.765,360615.0
2024-08-30,2.75,2.835,2.75,2.775,148751.0
2024-09-02,2.765,2.815,2.74,2.765,249006.0
2024-09-03,2.775,2.825,2.76,2.815,171276.0
2024-09-04,2.785,2.795,2.76,2.775,256747.0
2024-09-05,2.75,2.835,2.74,2.795,155863.0
2024-09-06,2.9,2.915,2.835,2.87,320998.0
2024-09-09,2.87,2.89,2.775,2.775,195598.0
2024-09-10,2.795,2.89,2.775,2.87,188229.0
2024-09-11,2.86,3.01,2.85,3.01,335563.0
2024-09-12,3.0,3.085,2.99,3.05,213086.0
2024-09-13,3.05,3.05,2.9,2.915,301736.0
2024-09-16,2.935,3.04,2.915,2.965,362234.0
2024-09-17,2.99,3.06,2.965,3.01,431952.0
2024-09-18,3.0,3.115,2.985,3.065,303240.0
2024-09-19,3.05,3.05,2.965,2.975,308265.0
2024-09-20,2.975,3.02,2.935,3.02,494598.0
2024-09-23,3.04,3.095,2.985,3.065,395777.0
2024-09-24,3.075,3.075,2.985,2.99,243942.0
2024-09-25,2.985,3.06,2.975,3.05,474917.0
2024-09-26,3.05,3.075,3.03,3.05,303090.0
2024-09-27,3.065,3.085,3.03,3.065,428955.0
2024-09-30,3.065,3.115,3.05,3.095,402182.0
2024-10-01,3.065,3.16,3.06,3.135,1045954.0
2024-10-02,3.135,3.135,3.065,3.095,250685.0
2024-10-03,3.115,3.18,3.065,3.15,343930.0
2024-10-04,3.14,3.21,3.135,3.2,203016.0
2024-10-07,3.225,3.27,3.15,3.21,422612.0
2024-10-08,3.19,3.255,3.17,3.19,302265.0
2024-10-09,3.215,3.3,3.19,3.29,341596.0
2024-10-10,3.29,3.3,3.21,3.275,481485.0
2024-10-11,3.285,3.35,3.285,3.3,235805.0
2024-10-14,3.32,3.34,3.225,3.235,277373.0
2024-10-15,3.225,3.235,3.15,3.21,521681.0
2024-10-16,3.2,3.31,3.19,3.235,345785.0
2024-10-17,3.275,3.385,3.275,3.385,368856.0
2024-10-18,3.395,3.46,3.32,3.34,760105.0
2024-10-21,3.36,3.47,3.31,3.45,696679.0
2024-10-22,3.425,3.45,3.34,3.435,408942.0
2024-10-23,3.425,3.555,3.415,3.535,303172.0
2024-10-24,3.52,3.52,3.385,3.405,600657.0
2024-10-25,3.415,3.46,3.385,3.395,456773.0
2024-10-28,3.395,3.49,3.385,3.415,282126.0
2024-10-29,3.435,3.46,3.385,3.46,296780.0
2024-10-30,3.445,3.51,3.365,3.365,629024.0
2024-10-31,3.395,3.46,3.365,3.445,241221.0
2024-11-01,3.445,3.49,3.395,3.47,359635.0
2024-11-04,3.52,3.555,3.45,3.525,271915.0
2024-11-05,3.565,3.6,3.51,3.6,246993.0
2024-11-06,3.61,3.675,3.555,3.6,430367.0
2024-11-07,3.6,3.65,3.49,3.63,360102.0
2024-11-08,3.575,3.63,3.49,3.51,266116.0
2024-11-11,3.52,3.63,3.52,3.585,314714.0
2024-11-12,3.595,3.675,3.585,3.66,363557.0
2024-11-13,3.61,3.75,3.61,3.685,403673.0
2024-11-14,3.695,3.8,3.695,3.8,360650.0
2024-11-15,3.825,3.875,3.685,3.705,524633.0
2024-11-18,3.75,3.86,3.725,3.835,752274.0
2024-11-19,3.8,3.825,3.76,3.8,161890.0
2024-11-20,3.875,3.875,3.63,3.65,450419.0
2024-11-21,3.66,3.675,3.575,3.62,431246.0
2024-11-22,3.62,3.67,3.565,3.585,338110.0
2024-11-25,3.61,3.725,3.555,3.725,1142361.0
2024-11-26,3.735,3.745,3.535,3.545,563736.0
2024-11-27,3.67,3.67,3.51,3.565,335728.0
2024-11-28,3.555,3.675,3.555,3.65,311974.0
2024-11-29,3.725,3.77,3.63,3.76,347254.0
2024-12-02,3.75,3.75,3.63,3.64,284776.0
2024-12-03,3.62,3.65,3.51,3.63,640473.0
2024-12-04,3.63,3.65,3.585,3.63,506459.0
2024-12-05,3.63,3.725,3.61,3.715,314093.0
2024-12-06,3.75,3.75,3.595,3.63,273753.0
2024-12-09,3.63,3.715,3.62,3.705,252354.0
2024-12-10,3.705,3.705,3.61,3.61,327844.0
2024-12-11,3.63,3.63,3.585,3.595,151399.0
2024-12-12,3.595,3.62,3.555,3.575,198678.0
2024-12-13,3.535,3.63,3.535,3.61,292051.0
2024-12-16,3.62,3.675,3.595,3.675,237466.0
2024-12-17,3.565,3.675,3.555,3.65,207234.0
2024-12-18,3.745,3.79,3.64,3.77,355220.0
2024-12-19,3.735,3.825,3.695,3.78,437087.0
2024-12-20,3.825,3.825,3.67,3.705,237853.0
2024-12-23,3.75,3.885,3.75,3.855,149367.0
2024-12-24,3.895,4.005,3.885,3.975,191353.0
2024-12-27,3.975,4.155,3.97,4.155,301792.0
2024-12-30,4.12,4.21,4.035,4.125,501274.0
2024-12-31,4.195,4.275,4.08,4.275,206689.0
2025-01-02,4.27,4.35,4.2,4.22,451098.0
2025-01-03,4.22,4.26,4.165,4.21,347982.0
2025-01-06,4.295,4.295,4.1,4.1,227332.0
2025-01-07,4.21,4.21,4.06,4.125,427828.0
2025-01-08,4.1,4.125,4.025,4.035,579824.0
2025-01-09,4.025,4.045,3.96,3.995,410974.0
2025-01-10,3.97,3.995,3.94,3.975,440469.0
2025-01-13,3.92,3.94,3.81,3.855,465250.0
2025-01-14,3.845,3.93,3.81,3.91,414664.0
2025-01-15,3.845,3.985,3.845,3.91,306037.0
2025-01-16,3.91,3.975,3.855,3.885,284243.0
2025-01-17,3.855,3.945,3.855,3.92,336292.0
2025-01-20,4.015,4.015,3.895,3.92,243367.0
2025-01-21,3.895,3.985,3.885,3.92,413157.0
2025-01-22,3.94,4.08,3.92,4.015,1031959.0
2025-01-23,4.09,4.1,3.95,4.035,636115.0
2025-01-24,4.035,4.045,3.985,4.005,257736.0
2025-01-28,3.985,3.985,3.885,3.92,310503.0
2025-01-29,3.93,3.975,3.88,3.94,647763.0
2025-01-30,3.91,3.92,3.845,3.875,332620.0
2025-01-31,3.86,4.025,3.855,3.985,348428.0
2025-02-03,3.95,4.09,3.95,4.035,658369.0
2025-02-04,4.035,4.06,3.94,3.975,240583.0
2025-02-05,3.91,4.08,3.91,4.035,391812.0
2025-02-06,3.975,4.08,3.975,4.05,625211.0
2025-02-07,4.26,4.26,4.025,4.045,332962.0
2025-02-10,4.045,4.06,3.975,3.985,333755.0
2025-02-11,3.97,4.08,3.97,4.015,357568.0
2025-02-12,4.21,4.21,4.005,4.06,353598.0
2025-02-13,4.045,4.09,4.015,4.05,230556.0
2025-02-14,4.05,4.08,4.005,4.045,358677.0
2025-02-17,4.08,4.08,4.025,4.07,394826.0
2025-02-18,4.08,4.08,3.985,4.025,206770.0
2025-02-19,4.015,4.08,3.975,4.045,526522.0
2025-02-20,3.435,3.435,3.075,3.2,2590152.0
2025-02-21,3.085,3.085,2.88,3.04,3049194.0
2025-02-24,3.04,3.125,2.975,2.99,1186279.0
2025-02-25,3.01,3.135,2.89,2.915,1373818.0
2025-02-26,2.955,2.99,2.88,2.945,863525.0
2025-02-27,2.965,3.06,2.9,2.955,1108537.0
2025-02-28,2.955,3.05,2.905,2.985,1413123.0
2025-03-03,3.01,3.125,2.97,3.025,1271424.0
2025-03-04,2.94,3.055,2.93,2.96,790465.0
2025-03-05,2.91,2.96,2.815,2.835,928156.0
2025-03-06,2.94,2.94,2.845,2.865,1007721.0
2025-03-07,2.91,2.91,2.755,2.775,598049.0
2025-03-10,2.785,2.815,2.725,2.775,506759.0
2025-03-11,2.775,2.775,2.64,2.67,1131587.0
2025-03-12,2.65,2.7,2.605,2.66,789681.0
2025-03-13,2.68,2.775,2.67,2.73,861915.0
2025-03-14,2.73,2.745,2.62,2.65,563744.0
2025-03-17,2.69,2.74,2.64,2.66,725766.0
2025-03-18,2.745,2.745,2.63,2.69,667326.0
2025-03-19,2.7,2.775,2.66,2.71,848964.0
2025-03-20,2.7,2.765,2.69,2.74,910795.0
2025-03-21,2.7,2.835,2.7,2.7,8998525.0
2025-03-24,2.73,2.775,2.555,2.62,1149572.0
2025-03-25,2.72,2.805,2.63,2.745,714322.0
2025-03-26,2.765,2.855,2.755,2.845,751975.0
2025-03-27,2.845,2.875,2.775,2.835,868582.0
2025-03-28,2.825,2.835,2.755,2.795,431181.0
2025-03-31,2.745,2.805,2.73,2.73,375070.0
2025-04-01,2.74,2.775,2.63,2.7,1138557.0
2025-04-02,2.795,2.795,2.7,2.72,145369.0
2025-04-03,2.69,2.785,2.67,2.745,317611.0
2025-04-04,2.72,2.765,2.655,2.71,567199.0
2025-04-07,2.64,2.64,2.46,2.585,790577.0
2025-04-08,2.7,2.705,2.57,2.63,754907.0
2025-04-09,2.63,2.71,2.585,2.64,470681.0
2025-04-10,2.89,2.9,2.805,2.825,661358.0
2025-04-11,2.68,2.835,2.68,2.805,672914.0
2025-04-14,2.7,2.84,2.7,2.805,309128.0
2025-04-15,2.785,2.795,2.7,2.73,425679.0
2025-04-16,2.855,2.855,2.68,2.72,549290.0
2025-04-17,2.65,2.735,2.62,2.64,324099.0
2025-04-22,2.63,2.63,2.555,2.555,309467.0
2025-04-23,2.575,2.66,2.565,2.605,616150.0
2025-04-24,2.795,2.795,2.585,2.61,726288.0
2025-04-28,2.68,2.72,2.64,2.69,375715.0
2025-04-29,2.71,2.815,2.7,2.805,391394.0
2025-04-30,2.815,2.835,2.73,2.835,432095.0
2025-05-01,2.815,2.875,2.76,2.775,319176.0
2025-05-02,2.775,2.825,2.72,2.785,243635.0
2025-05-05,2.845,2.865,2.68,2.69,362482.0
2025-05-06,2.69,2.7,2.63,2.65,247185.0
2025-05-07,2.81,2.81,2.61,2.65,298571.0
2025-05-08,2.66,2.72,2.63,2.7,471391.0
2025-05-09,2.7,2.745,2.66,2.7,401827.0
2025-05-12,2.7,2.73,2.695,2.73,219667.0
2025-05-13,2.795,2.805,2.72,2.755,212326.0
2025-05-14,2.805,2.86,2.765,2.815,249561.0
2025-05-15,2.855,2.855,2.755,2.805,235500.0
2025-05-16,2.805,2.93,2.8,2.92,391099.0
2025-05-19,2.92,2.92,2.825,2.845,474752.0
2025-05-20,2.835,2.875,2.825,2.855,292090.0
2025-05-21,2.855,2.88,2.71,2.755,570520.0
2025-05-22,2.745,2.745,2.66,2.67,341402.0
2025-05-23,2.67,2.71,2.65,2.7,305065.0
2025-05-26,2.7,2.745,2.66,2.71,252767.0
2025-05-27,2.72,2.755,2.66,2.69,305808.0
2025-05-28,2.7,2.715,2.63,2.63,253177.0
2025-05-29,2.63,2.72,2.63,2.67,480044.0
2025-05-30,2.73,2.805,2.66,2.745,1253918.0
2025-06-02,2.755,2.775,2.63,2.67,465313.0
2025-06-03,2.67,2.7,2.555,2.555,463739.0
2025-06-04,2.535,2.555,2.295,2.305,1713158.0
2025-06-05,2.345,2.35,2.11,2.11,3283190.0
2025-06-06,2.08,2.12,1.94,1.955,4592334.0
2025-06-10,1.995,2.055,1.975,1.995,2173860.0
2025-06-11,1.985,2.035,1.95,1.995,2637543.0
2025-06-12,2.045,2.1,2.015,2.075,2001412.0
2025-06-13,2.1,2.1,2.025,2.045,1073471.0
2025-06-16,2.12,2.12,2.005,2.025,738440.0
2025-06-17,2.025,2.12,2.015,2.075,911324.0
2025-06-18,2.13,2.13,2.005,2.015,624569.0
2025-06-19,1.985,2.025,1.975,1.985,675756.0
2025-06-20,1.985,2.015,1.965,1.975,4263676.0
2025-06-23,2.015,2.015,1.945,1.955,481052.0
2025-06-24,1.965,2.035,1.955,2.015,1174083.0
2025-06-25,2.035,2.1,2.015,2.025,1577227.0
2025-06-26,2.045,2.1,2.035,2.075,1072845.0
2025-06-27,2.1,2.13,2.075,2.075,1052700.0
2025-06-30,2.055,2.095,2.055,2.08,889070.0
2025-07-01,2.11,2.11,2.055,2.055,799841.0
2025-07-02,2.065,2.08,2.005,2.005,1611394.0
2025-07-03,2.035,2.035,1.995,2.025,1071960.0
2025-07-04,2.035,2.13,2.035,2.08,1242355.0
2025-07-07,2.12,2.12,2.075,2.1,536084.0
2025-07-08,2.055,2.1,2.055,2.08,967531.0
2025-07-09,2.1,2.18,2.1,2.18,649421.0
2025-07-10,2.17,2.18,2.13,2.14,1685931.0
2025-07-11,2.13,2.18,2.09,2.1,438363.0
2025-07-14,2.11,2.11,2.065,2.075,875019.0
2025-07-15,2.1,2.11,2.065,2.11,665936.0
2025-07-16,2.08,2.12,2.065,2.1,262045.0
2025-07-17,2.12,2.185,2.09,2.18,628634.0
2025-07-18,2.18,2.19,2.15,2.18,480983.0
2025-07-21,2.14,2.21,2.12,2.2,488601.0
2025-07-22,2.2,2.225,2.18,2.18,454375.0
2025-07-23,2.21,2.255,2.19,2.235,681271.0
2025-07-24,2.245,2.325,2.225,2.315,1025851.0
2025-07-25,2.315,2.345,2.245,2.245,812900.0
2025-07-28,2.255,2.315,2.255,2.295,521966.0
2025-07-29,2.285,2.305,2.215,2.225,556962.0
2025-07-30,2.225,2.225,2.17,2.21,498150.0
2025-07-31,2.21,2.21,2.16,2.19,492852.0
2025-08-01,2.16,2.21,2.16,2.2,354901.0
2025-08-04,2.19,2.19,2.12,2.15,619077.0
2025-08-05,2.15,2.2,2.15,2.16,228796.0
2025-08-06,2.16,2.245,2.16,2.225,210434.0
2025-08-07,2.225,2.255,2.205,2.215,331368.0
2025-08-08,2.235,2.235,2.18,2.225,377444.0
2025-08-11,2.225,2.245,2.215,2.235,275093.0
2025-08-12,2.225,2.235,2.2,2.21,301832.0
2025-08-13,2.21,2.255,2.2,2.21,591036.0
2025-08-14,2.225,2.265,2.2,2.225,566079.0
2025-08-15,2.255,2.255,2.2,2.225,380972.0
2025-08-18,2.215,2.235,2.19,2.2,466283.0
2025-08-19,2.225,2.225,2.14,2.15,813362.0
2025-08-20,2.15,2.18,2.025,2.025,1558494.0
2025-08-21,2.245,2.64,2.245,2.505,3165114.0
2025-08-22,2.565,2.63,2.47,2.555,1460762.0
2025-08-25,2.565,2.58,2.435,2.485,1542570.0
2025-08-26,2.57,2.57,2.455,2.48,1196868.0
2025-08-27,2.46,2.5,2.42,2.44,942445.0
2025-08-28,2.45,2.45,2.37,2.39,699112.0
2025-08-29,2.38,2.46,2.38,2.44,404677.0
2025-09-01,2.43,2.44,2.39,2.4,799974.0
2025-09-02,2.41,2.48,2.37,2.41,873725.0
2025-09-03,2.4,2.425,2.39,2.41,581602.0
2025-09-04,2.45,2.475,2.42,2.47,689545.0
2025-09-05,2.47,2.53,2.46,2.53,752449.0
2025-09-08,2.61,2.71,2.56,2.68,929994.0
2025-09-09,2.66,2.71,2.66,2.69,473251.0
2025-09-10,2.67,2.68,2.57,2.62,556579.0
2025-09-11,2.66,2.67,2.61,2.63,284735.0
2025-09-12,2.65,2.67,2.605,2.61,385476.0
2025-09-15,2.61,2.69,2.61,2.67,243109.0
2025-09-16,2.6,2.76,2.6,2.74,559739.0
2025-09-17,2.71,2.82,2.71,2.78,532939.0
2025-09-18,2.79,2.825,2.75,2.79,733299.0
2025-09-19,2.79,2.88,2.78,2.88,3769627.0
2025-09-22,2.88,2.88,2.8,2.83,244901.0
2025-09-23,2.84,2.87,2.8,2.82,631234.0
2025-09-24,2.84,2.86,2.77,2.86,342480.0
2025-09-25,2.83,2.86,2.79,2.84,953740.0
2025-09-26,2.88,2.88,2.76,2.8,716742.0
2025-09-29,2.79,2.82,2.74,2.78,655181.0
2025-09-30,2.8,2.86,2.8,2.85,1069364.0
2025-10-01,2.85,2.86,2.81,2.84,970027.0
2025-10-02,2.84,2.87,2.76,2.77,1120657.0
2025-10-03,2.77,2.84,2.75,2.83,622976.0
2025-10-06,2.83,2.84,2.8,2.81,669723.0
2025-10-07,2.82,2.84,2.78,2.79,759155.0
2025-10-08,2.83,2.86,2.7,2.8,810918.0
2025-10-09,2.82,2.905,2.81,2.86,616682.0
2025-10-10,2.86,2.895,2.83,2.87,375238.0
2025-10-13,2.85,2.95,2.785,2.85,892840.0
2025-10-14,2.85,2.9,2.8,2.82,861080.0
2025-10-15,2.83,2.86,2.78,2.8,818890.0
2025-10-16,2.8,2.83,2.79,2.81,372533.0
2025-10-17,2.8,2.82,2.73,2.76,426470.0
2025-10-20,2.75,2.775,2.71,2.73,1124621.0
2025-10-21,2.8,2.88,2.79,2.87,657962.0
2025-10-22,2.81,2.9,2.81,2.9,564544.0
2025-10-23,2.87,2.9,2.835,2.87,537211.0
2025-10-24,2.88,2.89,2.83,2.84,274375.0
2025-10-27,2.85,2.87,2.78,2.78,552913.0
2025-10-28,2.85,2.85,2.78,2.83,307984.0
2025-10-29,2.84,2.86,2.82,2.83,329361.0
2025-10-30,2.82,2.89,2.82,2.85,460798.0
2025-10-31,2.84,2.92,2.83,2.89,661714.0
2025-11-03,2.91,2.91,2.76,2.76,644968.0
2025-11-04,2.77,2.77,2.7,2.74,246744.0
2025-11-05,2.73,2.75,2.7,2.72,641323.0
2025-11-06,2.77,2.77,2.67,2.7,512897.0
2025-11-07,2.7,2.73,2.665,2.69,795671.0
2025-11-10,2.69,2.745,2.69,2.71,403093.0
2025-11-11,2.73,2.735,2.66,2.69,421917.0
2025-11-12,2.7,2.725,2.64,2.67,562588.0
2025-11-13,2.72,2.72,2.62,2.69,362438.0
2025-11-14,2.72,2.72,2.63,2.67,174248.0
2025-11-17,2.7,2.71,2.65,2.71,307288.0
2025-11-18,2.68,2.72,2.65,2.66,278194.0
2025-11-19,2.65,2.67,2.61,2.65,345791.0
2025-11-20,2.52,2.74,2.5,2.71,626910.0
2025-11-21,2.74,2.74,2.64,2.72,456161.0
2025-11-24,2.75,2.82,2.74,2.77,1494599.0
2025-11-25,2.78,2.87,2.78,2.85,403344.0
2025-11-26,2.88,2.95,2.86,2.94,575482.0