Date,Open,High,Low,Close,Volume
2021-11-16,2.02,2.2,2.0,2.18,10900.0
2021-11-17,2.1,2.2,2.1,2.2,200.0
2021-11-18,2.15,2.15,2.04,2.04,5900.0
2021-11-19,2.1,2.2,2.07,2.2,12341.0
2021-11-22,2.2,2.21,2.12,2.16,75918.0
2021-11-23,2.1,2.25,2.1,2.13,109085.0
2021-11-24,2.15,2.15,1.99,2.0,97891.0
2021-11-25,2.03,2.1,1.85,1.98,95956.0
2021-11-26,1.85,1.94,1.79,1.8,193760.0
2021-11-29,1.87,2.0,1.8,1.99,47906.0
2021-11-30,1.97,1.97,1.8,1.83,66635.0
2021-12-01,1.84,1.9,1.8,1.8,61800.0
2021-12-02,1.81,1.83,1.75,1.75,85165.0
2021-12-03,1.89,1.9,1.8,1.83,193775.0
2021-12-06,1.8,1.85,1.75,1.85,56567.0
2021-12-07,1.87,2.05,1.87,2.0,471711.0
2021-12-08,2.05,2.1,1.98,2.0,241099.0
2021-12-09,1.99,2.03,1.99,1.99,217489.0
2021-12-10,2.0,2.03,1.96,2.0,71375.0
2021-12-13,2.0,2.01,1.87,1.94,126781.0
2021-12-14,1.93,1.98,1.92,1.98,11508.0
2021-12-15,1.99,1.99,1.87,1.95,19514.0
2021-12-16,1.95,2.0,1.95,1.95,173169.0
2021-12-17,1.95,1.98,1.95,1.98,11365.0
2021-12-20,1.97,1.97,1.88,1.89,41435.0
2021-12-21,1.91,1.99,1.9,1.95,33016.0
2021-12-22,1.95,1.99,1.94,1.98,7199.0
2021-12-23,1.99,1.99,1.95,1.95,12516.0
2021-12-24,1.98,1.98,1.98,1.98,1900.0
2021-12-29,1.98,1.98,1.9,1.94,166535.0
2021-12-30,1.87,2.04,1.87,2.0,205961.0
2021-12-31,2.03,2.1,1.99,2.05,36208.0
2022-01-04,2.12,2.15,2.07,2.14,9710.0
2022-01-05,2.15,2.15,2.05,2.07,16748.0
2022-01-06,2.01,2.04,1.98,2.0,41150.0
2022-01-07,1.99,2.0,1.95,2.0,365690.0
2022-01-10,2.08,2.15,2.04,2.1,221604.0
2022-01-11,2.19,2.19,2.1,2.19,106499.0
2022-01-12,2.19,2.22,2.15,2.2,77129.0
2022-01-13,2.23,2.3,2.22,2.27,85980.0
2022-01-14,2.3,2.3,2.2,2.2,153357.0
2022-01-17,2.21,2.34,2.21,2.34,14302.0
2022-01-18,2.33,2.39,2.3,2.34,16396.0
2022-01-19,2.35,2.35,2.2,2.28,47213.0
2022-01-20,2.28,2.28,2.14,2.16,29747.0
2022-01-21,2.08,2.11,2.05,2.09,107107.0
2022-01-24,2.05,2.06,1.94,2.05,35969.0
2022-01-25,1.93,2.04,1.93,1.97,13399.0
2022-01-26,2.0,2.05,1.96,2.0,7979.0
2022-01-27,2.0,2.0,1.86,1.9,21900.0
2022-01-28,1.88,1.9,1.85,1.87,33412.0
2022-01-31,1.85,2.07,1.85,1.99,183655.0
2022-02-01,2.03,2.03,1.87,1.97,26315.0
2022-02-02,1.99,2.0,1.97,1.99,7400.0
2022-02-03,2.0,2.0,1.9,1.9,30813.0
2022-02-04,1.9,1.95,1.85,1.95,80343.0
2022-02-07,1.93,1.95,1.87,1.89,14747.0
2022-02-08,1.89,1.99,1.87,1.87,9161.0
2022-02-09,1.87,1.93,1.85,1.87,10854.0
2022-02-10,1.95,2.34,1.95,2.05,172515.0
2022-02-11,2.25,2.28,2.05,2.13,27549.0
2022-02-14,2.15,2.29,2.15,2.27,29991.0
2022-02-15,2.27,2.28,2.19,2.22,121845.0
2022-02-16,2.06,2.2,2.06,2.16,2422.0
2022-02-17,2.13,2.2,2.1,2.2,7202.0
2022-02-18,2.18,2.2,2.18,2.18,665.0
2022-02-22,2.06,2.1,2.02,2.02,2843.0
2022-02-23,2.02,2.06,2.0,2.0,11820.0
2022-02-24,1.96,2.07,1.95,2.05,7739.0
2022-02-25,2.04,2.12,2.04,2.06,10350.0
2022-02-28,2.08,2.11,2.08,2.11,3350.0
2022-03-01,2.1,2.16,2.1,2.15,25923.0
2022-03-02,2.16,2.17,2.04,2.17,2003.0
2022-03-03,2.17,2.17,2.13,2.17,14506.0
2022-03-04,2.15,2.28,2.15,2.2,23151.0
2022-03-07,2.2,2.37,2.2,2.35,63206.0
2022-03-08,2.35,2.35,2.25,2.34,152293.0
2022-03-09,2.3,2.32,2.3,2.32,31200.0
2022-03-10,2.3,2.3,2.25,2.25,70500.0
2022-03-11,2.33,2.33,2.32,2.32,980.0
2022-03-14,2.31,2.31,2.12,2.12,16412.0
2022-03-15,2.13,2.16,2.1,2.16,15400.0
2022-03-16,2.1,2.17,2.1,2.1,20148.0
2022-03-17,2.15,2.17,2.15,2.17,5000.0
2022-03-18,2.16,2.17,2.16,2.17,1100.0
2022-03-21,2.13,2.16,2.1,2.1,7165.0
2022-03-22,2.1,2.1,2.1,2.1,9160.0
2022-03-23,2.1,2.2,2.1,2.2,100413.0
2022-03-24,2.2,2.23,2.2,2.23,15290.0
2022-03-25,2.23,2.31,2.22,2.31,61301.0
2022-03-28,2.35,2.4,2.33,2.34,20803.0
2022-03-29,2.33,2.38,2.31,2.34,7900.0
2022-03-30,2.33,2.35,2.29,2.31,14130.0
2022-03-31,2.33,2.33,2.2,2.29,21583.0
2022-04-01,2.23,2.25,2.15,2.22,46750.0
2022-04-04,2.25,2.25,2.19,2.225,14305.0
2022-04-05,2.25,2.25,2.19,2.19,60847.0
2022-04-06,2.2,2.21,2.11,2.17,18259.0
2022-04-07,2.2,2.2,2.05,2.09,69820.0
2022-04-08,2.19,2.2,2.12,2.2,21414.0
2022-04-11,2.18,2.2,2.12,2.2,28624.0
2022-04-12,2.2,2.25,2.06,2.11,43540.0
2022-04-13,2.13,2.22,2.09,2.22,6133.0
2022-04-14,2.25,2.25,2.2,2.2,1261.0
2022-04-18,2.25,2.25,2.1,2.15,13188.0
2022-04-19,2.1,2.15,2.1,2.15,12700.0
2022-04-20,2.18,2.18,2.08,2.13,30700.0
2022-04-21,2.1,2.15,2.06,2.15,8000.0
2022-04-22,2.08,2.15,2.07,2.14,15850.0
2022-04-25,2.14,2.14,1.71,2.0,42550.0
2022-04-26,2.01,2.01,1.87,1.91,20700.0
2022-04-27,1.85,2.1,1.85,2.07,62502.0
2022-04-28,2.1,2.3,2.1,2.3,71330.0
2022-04-29,2.3,2.3,2.08,2.09,13202.0
2022-05-02,2.09,2.25,2.09,2.16,14655.0
2022-05-03,2.2,2.2,2.08,2.15,23671.0
2022-05-04,2.15,2.15,2.1,2.14,15800.0
2022-05-05,2.14,2.14,2.02,2.05,13754.0
2022-05-06,2.04,2.1,2.04,2.07,44239.0
2022-05-09,1.98,2.09,1.95,1.97,81325.0
2022-05-10,2.1,2.1,1.85,1.93,52256.0
2022-05-11,1.94,1.97,1.94,1.95,16800.0
2022-05-12,1.95,1.97,1.91,1.91,8669.0
2022-05-13,1.9,1.95,1.84,1.92,36700.0
2022-05-16,1.9,1.9,1.82,1.9,18500.0
2022-05-17,1.92,2.01,1.83,1.925,68100.0
2022-05-18,1.93,1.97,1.81,1.84,13900.0
2022-05-19,1.83,2.0,1.78,1.92,177882.0
2022-05-20,2.05,2.05,1.91,2.01,37304.0
2022-05-24,2.0,2.0,1.99,1.99,4925.0
2022-05-25,2.0,2.0,1.97,1.97,14400.0
2022-05-26,2.0,2.0,1.95,1.98,35000.0
2022-05-27,1.97,1.99,1.92,1.96,28600.0
2022-05-30,2.0,2.0,1.99,2.0,67410.0
2022-05-31,2.05,2.05,2.0,2.0,12710.0
2022-06-01,2.01,2.01,1.91,1.99,21750.0
2022-06-02,1.97,2.01,1.94,1.99,187200.0
2022-06-03,2.01,2.02,1.99,2.0,10100.0
2022-06-06,2.03,2.03,1.98,1.98,2510.0
2022-06-07,1.97,1.97,1.9,1.97,11205.0
2022-06-08,1.95,1.95,1.94,1.94,1100.0
2022-06-09,1.97,1.97,1.97,1.97,1200.0
2022-06-10,1.96,2.01,1.96,1.98,6500.0
2022-06-13,1.99,2.0,1.9,1.94,31295.0
2022-06-14,1.96,1.98,1.89,1.93,827636.0
2022-06-15,1.95,1.95,1.91,1.91,4300.0
2022-06-16,1.86,1.94,1.8,1.9,21900.0
2022-06-17,1.9,1.9,1.83,1.83,20900.0
2022-06-20,1.835,1.835,1.8,1.83,8900.0
2022-06-21,1.8,1.85,1.8,1.85,227.0
2022-06-22,1.81,1.81,1.7,1.8,35910.0
2022-06-23,1.71,1.8,1.69,1.8,17778.0
2022-06-24,1.69,1.77,1.68,1.75,60650.0
2022-06-27,1.8,1.92,1.78,1.84,81547.0
2022-06-28,1.94,1.95,1.85,1.9,48200.0
2022-06-29,1.9,1.91,1.84,1.85,97600.0
2022-06-30,1.8,1.85,1.76,1.82,74200.0
2022-07-04,1.9,1.9,1.78,1.79,14090.0
2022-07-05,1.95,1.95,1.67,1.67,62122.0
2022-07-06,1.67,1.79,1.65,1.65,24275.0
2022-07-07,1.85,1.85,1.74,1.76,18345.0
2022-07-08,1.8,1.8,1.75,1.76,27435.0
2022-07-11,1.8,1.8,1.6,1.67,86337.0
2022-07-12,1.69,1.75,1.68,1.69,19100.0
2022-07-13,1.71,1.76,1.71,1.76,25500.0
2022-07-14,1.82,1.82,1.66,1.7,17500.0
2022-07-15,1.7,1.73,1.7,1.7,341200.0
2022-07-18,1.7,1.82,1.7,1.79,18700.0
2022-07-19,1.81,1.88,1.79,1.8,2400.0
2022-07-20,1.73,1.8,1.73,1.8,41.0
2022-07-21,1.77,1.82,1.7,1.8,35120.0
2022-07-22,1.82,1.87,1.76,1.85,30800.0
2022-07-25,1.85,1.86,1.7,1.86,9275.0
2022-07-26,1.88,1.88,1.75,1.8,12800.0
2022-07-27,1.77,1.83,1.69,1.73,18451.0
2022-07-28,1.75,1.8,1.75,1.78,51150.0
2022-07-29,1.8,1.8,1.74,1.74,10801.0
2022-08-02,1.74,1.75,1.66,1.69,428502.0
2022-08-03,1.74,1.74,1.63,1.65,42796.0
2022-08-04,1.74,1.74,1.6,1.65,25500.0
2022-08-05,1.65,1.65,1.62,1.63,30800.0
2022-08-08,1.61,1.67,1.61,1.64,6948.0
2022-08-09,1.61,1.7,1.6,1.63,47771.0
2022-08-10,1.67,1.69,1.64,1.64,8500.0
2022-08-11,1.64,1.7,1.64,1.68,3961075.0
2022-08-12,1.72,1.78,1.63,1.75,37908.0
2022-08-15,1.78,1.78,1.7,1.75,19630.0
2022-08-16,1.74,1.79,1.69,1.7,15430.0
2022-08-17,1.65,1.72,1.65,1.68,13101.0
2022-08-18,1.67,1.69,1.65,1.65,3500.0
2022-08-19,1.79,1.79,1.62,1.68,35781.0
2022-08-22,1.65,1.65,1.57,1.59,56712.0
2022-08-23,1.61,1.65,1.61,1.63,14420.0
2022-08-24,1.64,1.67,1.64,1.67,8290.0
2022-08-25,1.69,1.73,1.69,1.71,2600.0
2022-08-26,1.74,1.74,1.71,1.72,8000.0
2022-08-29,1.78,1.78,1.71,1.71,21701.0
2022-08-30,1.7,1.7,1.65,1.65,15200.0
2022-08-31,1.75,1.75,1.75,1.75,260.0
2022-09-01,1.7,1.7,1.66,1.66,23572.0
2022-09-02,1.7,1.7,1.68,1.68,9305.0
2022-09-06,1.68,1.68,1.65,1.66,58800.0
2022-09-07,1.68,1.68,1.64,1.66,37600.0
2022-09-08,1.65,1.67,1.64,1.67,3525.0
2022-09-09,1.68,1.77,1.66,1.69,1024700.0
2022-09-12,1.7,1.73,1.69,1.71,20350.0
2022-09-13,1.7,1.7,1.69,1.7,9400.0
2022-09-14,1.71,1.75,1.71,1.72,21900.0
2022-09-15,1.64,1.66,1.63,1.64,51383.0
2022-09-16,1.65,1.65,1.62,1.65,20903.0
2022-09-19,1.62,1.62,1.62,1.62,1500.0
2022-09-20,1.62,1.64,1.58,1.58,40861.0
2022-09-21,1.6,1.62,1.57,1.62,45400.0
2022-09-22,1.62,1.62,1.61,1.62,2204.0
2022-09-23,1.63,1.63,1.54,1.55,58195.0
2022-09-26,1.62,1.62,1.48,1.5,62610.0
2022-09-27,1.5,1.52,1.42,1.45,53600.0
2022-09-28,1.45,1.58,1.45,1.52,32828.0
2022-09-29,1.56,1.77,1.56,1.77,43157.0
2022-09-30,1.7,1.8,1.68,1.69,35191.0
2022-10-03,1.5,1.8,1.5,1.77,25301.0
2022-10-04,1.8,1.8,1.7,1.74,51194.0
2022-10-05,1.52,1.75,1.52,1.73,18013.0
2022-10-06,1.73,1.73,1.69,1.71,2900.0
2022-10-07,1.73,1.77,1.73,1.74,61450.0
2022-10-11,1.75,1.75,1.62,1.66,8135.0
2022-10-12,1.65,1.65,1.55,1.58,38376.0
2022-10-13,1.62,1.62,1.58,1.6,10935.0
2022-10-14,1.75,1.75,1.56,1.59,15937.0
2022-10-17,1.56,1.59,1.53,1.56,43743.0
2022-10-18,1.6,1.6,1.53,1.55,25297.0
2022-10-19,1.53,1.53,1.51,1.51,14961.0
2022-10-20,1.54,1.54,1.49,1.49,79850.0
2022-10-21,1.49,1.56,1.49,1.5,19410.0
2022-10-24,1.5,1.52,1.49,1.52,52425.0
2022-10-25,1.54,1.57,1.54,1.57,15605.0
2022-10-26,1.57,1.61,1.53,1.54,28023.0
2022-10-27,1.54,1.58,1.54,1.55,34949.0
2022-10-28,1.55,1.57,1.54,1.57,11610.0
2022-10-31,1.65,1.77,1.54,1.58,23006.0
2022-11-01,1.56,1.56,1.55,1.56,28500.0
2022-11-02,1.57,1.61,1.57,1.61,20700.0
2022-11-03,1.59,1.7,1.58,1.7,13906.0
2022-11-04,1.72,1.72,1.65,1.67,32600.0
2022-11-07,1.8,1.8,1.52,1.67,12392.0
2022-11-08,1.66,1.75,1.61,1.72,54200.0
2022-11-09,1.72,1.73,1.7,1.7,13160.0
2022-11-10,1.76,1.79,1.7,1.71,39651.0
2022-11-11,1.75,1.97,1.72,1.9,96939.0
2022-11-14,1.95,1.95,1.85,1.9,31864.0
2022-11-15,1.92,1.92,1.78,1.83,11550.0
2022-11-16,1.81,1.84,1.77,1.77,3200.0
2022-11-17,1.77,1.8,1.7,1.75,27747.0
2022-11-18,1.75,1.79,1.74,1.75,11750.0
2022-11-21,1.78,1.78,1.7,1.7,6600.0
2022-11-22,1.71,1.75,1.7,1.71,7400.0
2022-11-23,1.75,1.75,1.71,1.71,7710.0
2022-11-24,1.7,1.7,1.68,1.69,21053.0
2022-11-25,1.7,1.7,1.66,1.7,31400.0
2022-11-28,1.71,1.71,1.66,1.68,56227.0
2022-11-29,1.75,1.75,1.66,1.66,94800.0
2022-11-30,1.7,1.7,1.66,1.69,41700.0
2022-12-01,1.7,1.72,1.66,1.67,60202.0
2022-12-02,1.69,1.71,1.68,1.71,9100.0
2022-12-05,1.74,1.78,1.72,1.72,20397.0
2022-12-06,1.7,1.75,1.68,1.75,23110.0
2022-12-07,1.75,1.79,1.75,1.75,2950.0
2022-12-08,1.75,1.75,1.74,1.74,14000.0
2022-12-09,1.74,1.74,1.71,1.71,26300.0
2022-12-12,1.74,1.8,1.73,1.77,28033.0
2022-12-13,1.8,1.8,1.76,1.76,15202.0
2022-12-14,1.8,1.95,1.8,1.85,26800.0
2022-12-15,1.85,1.88,1.83,1.83,25100.0
2022-12-16,1.87,1.92,1.85,1.92,346200.0
2022-12-19,2.0,2.0,1.87,1.88,25506.0
2022-12-20,1.87,2.0,1.85,1.87,58900.0
2022-12-21,1.9,1.91,1.87,1.91,15996.0
2022-12-22,1.9,1.9,1.85,1.9,23600.0
2022-12-23,1.87,1.89,1.87,1.87,1400.0
2022-12-28,1.87,1.9,1.85,1.9,38400.0
2022-12-29,1.9,1.91,1.88,1.88,7405.0
2022-12-30,1.91,2.0,1.89,1.92,105100.0
2023-01-03,1.95,2.03,1.94,2.0,1038545.0
2023-01-04,2.0,2.0,1.9,1.91,20250.0
2023-01-05,1.93,1.98,1.93,1.98,9000.0
2023-01-06,1.9,2.0,1.9,1.95,26008.0
2023-01-09,2.0,2.0,1.96,1.96,71179.0
2023-01-10,1.96,2.02,1.92,1.92,1586103.0
2023-01-11,1.92,2.1,1.92,2.05,117823.0
2023-01-12,2.05,2.2,2.03,2.2,74309.0
2023-01-13,2.3,2.32,2.17,2.25,33668.0
2023-01-16,2.25,2.25,2.09,2.24,35050.0
2023-01-17,2.31,2.4,2.16,2.25,93300.0
2023-01-18,2.24,2.28,2.1,2.17,161350.0
2023-01-19,2.19,2.2,2.15,2.15,39650.0
2023-01-20,2.15,2.17,2.13,2.13,21900.0
2023-01-23,2.2,2.2,2.12,2.14,99201.0
2023-01-24,2.17,2.18,2.09,2.11,45600.0
2023-01-25,2.0,2.08,1.99,2.01,172551.0
2023-01-26,2.02,2.02,1.98,1.98,65000.0
2023-01-27,1.99,1.99,1.97,1.99,25001.0
2023-01-30,1.99,2.01,1.99,2.01,34312.0
2023-01-31,2.02,2.02,2.0,2.02,66200.0
2023-02-01,2.02,2.02,1.98,2.0,79608.0
2023-02-02,1.98,2.02,1.98,2.02,58950.0
2023-02-03,2.01,2.01,1.99,2.01,25840.0
2023-02-06,2.01,2.01,1.97,1.97,23040.0
2023-02-07,1.99,2.0,1.97,2.0,33200.0
2023-02-08,1.98,1.99,1.98,1.99,8801.0
2023-02-09,1.99,2.0,1.95,1.95,285204.0
2023-02-10,1.95,1.95,1.85,1.89,135935.0
2023-02-13,1.88,1.89,1.87,1.89,57460.0
2023-02-14,1.92,1.96,1.83,1.94,236800.0
2023-02-15,1.89,1.92,1.89,1.89,79795.0
2023-02-16,1.92,1.92,1.86,1.89,34550.0
2023-02-17,1.95,1.95,1.86,1.88,14706.0
2023-02-21,1.88,1.92,1.79,1.8,72325.0
2023-02-22,1.8,1.82,1.76,1.81,21260.0
2023-02-23,1.8,1.82,1.77,1.78,117700.0
2023-02-24,1.82,1.82,1.76,1.8,11300.0
2023-02-27,1.82,1.84,1.76,1.8,145163.0
2023-02-28,1.84,1.85,1.8,1.82,99900.0
2023-03-01,1.9,1.94,1.81,1.91,1503198.0
2023-03-02,1.91,2.02,1.89,1.95,275780.0
2023-03-03,1.93,2.06,1.93,2.01,620275.0
2023-03-06,2.0,2.01,1.95,2.01,37894.0
2023-03-07,2.005,2.005,1.98,1.98,13815.0
2023-03-08,1.96,2.0,1.96,2.0,39404.0
2023-03-09,2.0,2.03,1.96,1.96,34980.0
2023-03-10,1.95,1.97,1.86,1.9,128640.0
2023-03-13,1.89,1.9,1.85,1.9,58000.0
2023-03-14,1.93,1.93,1.91,1.91,2100.0
2023-03-15,1.885,1.885,1.74,1.74,76722.0
2023-03-16,1.76,1.8,1.74,1.8,35800.0
2023-03-17,1.81,1.88,1.8,1.85,27200.0
2023-03-20,1.88,1.93,1.8,1.85,48225.0
2023-03-21,1.85,1.88,1.82,1.82,27000.0
2023-03-22,1.84,1.89,1.84,1.89,4700.0
2023-03-23,1.86,1.88,1.8,1.8,54927.0
2023-03-24,1.79,1.86,1.78,1.8,60600.0
2023-03-27,1.84,1.87,1.84,1.84,13875.0
2023-03-28,1.87,1.88,1.83,1.85,47015.0
2023-03-29,1.85,1.88,1.82,1.82,38700.0
2023-03-30,1.87,1.9,1.85,1.85,29751.0
2023-03-31,1.85,1.88,1.85,1.85,11453.0
2023-04-03,1.87,1.89,1.83,1.85,91594.0
2023-04-04,1.86,1.88,1.8,1.81,90800.0
2023-04-05,1.9,1.9,1.76,1.76,112230.0
2023-04-06,1.8,1.81,1.77,1.81,18602.0
2023-04-10,1.82,1.82,1.77,1.77,28838.0
2023-04-11,1.77,1.81,1.77,1.78,36000.0
2023-04-12,1.8,1.8,1.74,1.76,77600.0
2023-04-13,1.78,1.86,1.75,1.82,352100.0
2023-04-14,1.85,1.85,1.79,1.81,55274.0
2023-04-17,1.84,1.84,1.81,1.82,6600.0
2023-04-18,1.82,1.99,1.82,1.95,95295.0
2023-04-19,1.93,2.01,1.9,2.0,121982.0
2023-04-20,1.95,2.0,1.945,1.97,100800.0
2023-04-21,1.96,1.99,1.94,1.94,31946.0
2023-04-24,1.92,1.92,1.9,1.92,12000.0
2023-04-25,1.92,1.92,1.79,1.79,110533.0
2023-04-26,1.79,1.79,1.66,1.67,168757.0
2023-04-27,1.7,1.79,1.67,1.74,265550.0
2023-04-28,1.76,1.77,1.71,1.73,16200.0
2023-05-01,1.77,1.8,1.75,1.78,82700.0
2023-05-02,1.74,1.8,1.74,1.75,34104.0
2023-05-03,1.74,1.75,1.74,1.75,45899.0
2023-05-04,1.73,1.75,1.73,1.75,77100.0
2023-05-05,1.72,1.77,1.7,1.72,635548.0
2023-05-08,1.72,1.75,1.69,1.71,150400.0
2023-05-09,1.71,1.73,1.69,1.71,104333.0
2023-05-10,1.7,1.7,1.69,1.7,48400.0
2023-05-11,1.71,1.71,1.67,1.68,113600.0
2023-05-12,1.68,1.7,1.65,1.66,74300.0
2023-05-15,1.66,1.8,1.65,1.8,61552.0
2023-05-16,1.8,1.8,1.75,1.77,242300.0
2023-05-17,1.76,1.76,1.73,1.75,25940.0
2023-05-18,1.76,1.77,1.71,1.71,47900.0
2023-05-19,1.74,1.78,1.72,1.72,58750.0
2023-05-23,1.74,1.75,1.74,1.75,32900.0
2023-05-24,1.74,1.74,1.71,1.72,29352.0
2023-05-25,1.73,1.74,1.7,1.71,141600.0
2023-05-26,1.71,1.71,1.69,1.7,30648.0
2023-05-29,1.7,1.7,1.69,1.69,1100.0
2023-05-30,1.69,1.69,1.66,1.68,47480.0
2023-05-31,1.69,1.7,1.65,1.69,32600.0
2023-06-01,1.71,1.72,1.7,1.7,9300.0
2023-06-02,1.7,1.74,1.7,1.74,16200.0
2023-06-05,1.72,1.77,1.72,1.76,31100.0
2023-06-06,1.75,1.76,1.72,1.73,13669.0
2023-06-07,1.74,1.75,1.72,1.74,7780.0
2023-06-08,1.74,1.74,1.69,1.7,72300.0
2023-06-09,1.72,1.76,1.71,1.71,103500.0
2023-06-12,1.73,1.75,1.68,1.75,77175.0
2023-06-13,1.76,1.78,1.72,1.77,41314.0
2023-06-14,1.76,1.76,1.7,1.72,42080.0
2023-06-15,1.71,1.71,1.66,1.66,38000.0
2023-06-16,1.67,1.76,1.67,1.76,4800.0
2023-06-19,1.74,1.74,1.65,1.7,27907.0
2023-06-20,1.76,1.76,1.69,1.7,25783.0
2023-06-21,1.74,1.74,1.66,1.67,47710.0
2023-06-22,1.67,1.71,1.65,1.65,42469.0
2023-06-23,1.71,1.71,1.63,1.63,41031.0
2023-06-26,1.67,1.67,1.61,1.62,20090.0
2023-06-27,1.61,1.64,1.61,1.64,41717.0
2023-06-28,1.64,1.65,1.6,1.63,85010.0
2023-06-29,1.72,1.72,1.64,1.65,23262.0
2023-06-30,1.66,1.69,1.66,1.67,18203.0
2023-07-04,1.69,1.7,1.67,1.67,35001.0
2023-07-05,1.67,1.67,1.55,1.55,80195.0
2023-07-06,1.69,1.69,1.61,1.61,1600.0
2023-07-07,1.61,1.69,1.61,1.64,19039.0
2023-07-10,1.64,1.67,1.64,1.67,1897.0
2023-07-11,1.65,1.65,1.62,1.62,48440.0
2023-07-12,1.63,1.69,1.63,1.65,139670.0
2023-07-13,1.65,1.7,1.65,1.69,95700.0
2023-07-14,1.66,1.77,1.66,1.75,48590.0
2023-07-17,1.72,1.79,1.71,1.73,48200.0
2023-07-18,1.74,1.74,1.66,1.66,13712.0
2023-07-19,1.68,1.79,1.67,1.72,33350.0
2023-07-20,1.73,1.74,1.65,1.65,21500.0
2023-07-21,1.67,1.71,1.6,1.66,42079.0
2023-07-24,1.7,1.7,1.66,1.67,18500.0
2023-07-25,1.65,1.72,1.65,1.71,29825.0
2023-07-26,1.7,1.74,1.68,1.68,17600.0
2023-07-27,1.65,1.68,1.64,1.66,25930.0
2023-07-28,1.66,1.7,1.65,1.68,33300.0
2023-07-31,1.7,1.79,1.69,1.79,42394.0
2023-08-01,1.75,1.75,1.7,1.71,38500.0
2023-08-02,1.72,1.73,1.65,1.7,14350.0
2023-08-03,1.69,1.71,1.67,1.71,17390.0
2023-08-04,1.71,1.74,1.65,1.69,217300.0
2023-08-08,1.67,1.71,1.65,1.68,50765.0
2023-08-09,1.68,1.68,1.65,1.66,39606.0
2023-08-10,1.68,1.68,1.6,1.66,44122.0
2023-08-11,1.66,1.69,1.63,1.69,10400.0
2023-08-14,1.69,1.69,1.62,1.65,13792.0
2023-08-15,1.65,1.65,1.58,1.62,35700.0
2023-08-16,1.6,1.61,1.52,1.56,85707.0
2023-08-17,1.58,1.58,1.55,1.55,6620.0
2023-08-18,1.54,1.57,1.5,1.52,66615.0
2023-08-21,1.5,1.54,1.5,1.52,20301.0
2023-08-22,1.55,1.57,1.55,1.57,1800.0
2023-08-23,1.53,1.66,1.52,1.65,46317.0
2023-08-24,1.62,1.65,1.62,1.65,16500.0
2023-08-25,1.64,1.66,1.63,1.65,7400.0
2023-08-28,1.63,1.65,1.62,1.63,23860.0
2023-08-29,1.63,1.65,1.62,1.62,35189.0
2023-08-30,1.65,1.65,1.61,1.61,9400.0
2023-08-31,1.61,1.61,1.58,1.58,30610.0
2023-09-01,1.58,1.61,1.57,1.59,45088.0
2023-09-05,1.65,1.65,1.51,1.52,59225.0
2023-09-06,1.56,1.56,1.53,1.56,27444.0
2023-09-07,1.56,1.62,1.56,1.62,52297.0
2023-09-08,1.63,1.63,1.6,1.62,7579.0
2023-09-11,1.62,1.69,1.6,1.69,116665.0
2023-09-12,1.69,1.75,1.67,1.7,88980.0
2023-09-13,1.72,1.74,1.66,1.69,21135.0
2023-09-14,1.74,1.74,1.68,1.69,59028.0
2023-09-15,1.72,1.76,1.72,1.76,19000.0
2023-09-18,1.7,1.77,1.66,1.66,41306.0
2023-09-19,1.68,1.68,1.61,1.61,26796.0
2023-09-20,1.63,1.66,1.6,1.66,43056.0
2023-09-21,1.65,1.66,1.63,1.63,8800.0
2023-09-22,1.65,1.65,1.64,1.64,5800.0
2023-09-25,1.64,1.64,1.62,1.62,25716.0
2023-09-26,1.62,1.62,1.59,1.6,37077.0
2023-09-27,1.59,1.59,1.57,1.58,8600.0
2023-09-28,1.59,1.6,1.57,1.59,7390.0
2023-09-29,1.59,1.59,1.54,1.57,26638.0
2023-10-02,1.57,1.57,1.52,1.52,32171.0
2023-10-03,1.55,1.55,1.52,1.53,35078.0
2023-10-04,1.53,1.55,1.53,1.55,30950.0
2023-10-05,1.55,1.56,1.51,1.54,56480.0
2023-10-06,1.57,1.6,1.56,1.6,18500.0
2023-10-10,1.6,1.62,1.6,1.61,24320.0
2023-10-11,1.6,1.6,1.57,1.58,49900.0
2023-10-12,1.56,1.58,1.52,1.55,25189.0
2023-10-13,1.56,1.57,1.53,1.56,14782.0
2023-10-16,1.6,1.6,1.52,1.54,28008.0
2023-10-17,1.56,1.57,1.54,1.56,15480.0
2023-10-18,1.56,1.56,1.53,1.535,27118.0
2023-10-19,1.57,1.57,1.53,1.55,91750.0
2023-10-20,1.53,1.55,1.53,1.53,19733.0
2023-10-23,1.54,1.55,1.52,1.54,39152.0
2023-10-24,1.54,1.54,1.51,1.51,39254.0
2023-10-25,1.52,1.53,1.49,1.49,54193.0
2023-10-26,1.49,1.5,1.45,1.48,60132.0
2023-10-27,1.48,1.48,1.43,1.45,34074.0
2023-10-30,1.46,1.52,1.46,1.51,24500.0
2023-10-31,1.53,1.53,1.48,1.48,34200.0
2023-11-01,1.49,1.5,1.48,1.48,9600.0
2023-11-02,1.48,1.5,1.47,1.49,24595.0
2023-11-03,1.49,1.5,1.41,1.46,93958.0
2023-11-06,1.49,1.49,1.43,1.44,28589.0
2023-11-07,1.43,1.43,1.34,1.37,147950.0
2023-11-08,1.35,1.35,1.3,1.33,70812.0
2023-11-09,1.34,1.35,1.33,1.34,13300.0
2023-11-10,1.33,1.34,1.3,1.33,24720.0
2023-11-13,1.33,1.35,1.33,1.33,36290.0
2023-11-14,1.34,1.38,1.33,1.37,30700.0
2023-11-15,1.37,1.43,1.37,1.43,79950.0
2023-11-16,1.43,1.44,1.42,1.42,81073.0
2023-11-17,1.42,1.45,1.42,1.43,37190.0
2023-11-20,1.44,1.48,1.43,1.47,152483.0
2023-11-21,1.48,1.49,1.45,1.45,36144.0
2023-11-22,1.45,1.48,1.45,1.45,21100.0
2023-11-23,1.45,1.49,1.43,1.44,73700.0
2023-11-24,1.47,1.51,1.45,1.45,33502.0
2023-11-27,1.47,1.5,1.43,1.45,113400.0
2023-11-28,1.45,1.45,1.38,1.43,228096.0
2023-11-29,1.43,1.45,1.41,1.43,80040.0
2023-11-30,1.43,1.45,1.4,1.4,36324.0
2023-12-01,1.52,1.52,1.38,1.46,133775.0
2023-12-04,1.49,1.55,1.48,1.54,45602.0
2023-12-05,1.5,1.55,1.46,1.47,126526.0
2023-12-06,1.48,1.5,1.45,1.48,23086.0
2023-12-07,1.5,1.53,1.5,1.51,14402.0
2023-12-08,1.51,1.53,1.49,1.51,26307.0
2023-12-11,1.52,1.56,1.5,1.55,24250.0
2023-12-12,1.56,1.58,1.5,1.5,58209.0
2023-12-13,1.51,1.52,1.48,1.51,58373.0
2023-12-14,1.52,1.77,1.51,1.66,155873.0
2023-12-15,1.69,1.78,1.67,1.78,170385.0
2023-12-18,1.8,1.8,1.72,1.77,45202.0
2023-12-19,1.76,1.86,1.76,1.81,156755.0
2023-12-20,1.84,1.85,1.8,1.83,139100.0
2023-12-21,1.83,1.85,1.76,1.8,77060.0
2023-12-22,1.8,1.8,1.76,1.76,109630.0
2023-12-27,1.76,1.77,1.74,1.75,12933.0
2023-12-28,1.75,1.78,1.72,1.72,44808.0
2023-12-29,1.75,1.76,1.74,1.75,7214.0
2024-01-02,1.78,1.88,1.77,1.83,28020.0
2024-01-03,1.83,1.84,1.74,1.75,28400.0
2024-01-04,1.73,1.74,1.71,1.73,23000.0
2024-01-05,1.72,1.74,1.71,1.71,25500.0
2024-01-08,1.74,1.74,1.69,1.69,53535.0
2024-01-09,1.7,1.7,1.63,1.63,155121.0
2024-01-10,1.65,1.65,1.55,1.55,574315.0
2024-01-11,1.58,1.58,1.45,1.52,718943.0
2024-01-12,1.53,1.55,1.44,1.51,180605.0
2024-01-15,1.51,1.56,1.5,1.55,38003.0
2024-01-16,1.61,1.61,1.54,1.55,29800.0
2024-01-17,1.54,1.55,1.51,1.51,9150.0
2024-01-18,1.52,1.53,1.51,1.52,18700.0
2024-01-19,1.52,1.52,1.47,1.47,70059.0
2024-01-22,1.51,1.51,1.39,1.44,320590.0
2024-01-23,1.45,1.45,1.4,1.43,473689.0
2024-01-24,1.45,1.45,1.405,1.415,180650.0
2024-01-25,1.44,1.44,1.38,1.4,178329.0
2024-01-26,1.42,1.45,1.375,1.45,700770.0
2024-01-29,1.45,1.45,1.41,1.43,198711.0
2024-01-30,1.44,1.6,1.42,1.6,933100.0
2024-01-31,1.59,1.63,1.53,1.56,236581.0
2024-02-01,1.57,1.67,1.57,1.61,48890.0
2024-02-02,1.62,1.62,1.55,1.58,178846.0
2024-02-05,1.58,1.58,1.51,1.55,599224.0
2024-02-06,1.57,1.57,1.45,1.5,64850.0
2024-02-07,1.49,1.49,1.36,1.43,363187.0
2024-02-08,1.45,1.45,1.36,1.43,237196.0
2024-02-09,1.42,1.42,1.365,1.4,248497.0
2024-02-12,1.42,1.47,1.41,1.45,42386.0
2024-02-13,1.43,1.47,1.415,1.44,34017.0
2024-02-14,1.47,1.48,1.42,1.43,169473.0
2024-02-15,1.45,1.45,1.37,1.38,324310.0
2024-02-16,1.37,1.45,1.36,1.405,84862.0
2024-02-20,1.44,1.45,1.38,1.41,10094.0
2024-02-21,1.41,1.44,1.19,1.26,194739.0
2024-02-22,1.29,1.3,0.98,1.18,680678.0
2024-02-23,1.19,1.22,1.15,1.16,153204.0
2024-02-26,1.17,1.18,1.16,1.18,96251.0
2024-02-27,1.18,1.19,1.15,1.16,63077.0
2024-02-28,1.15,1.22,1.15,1.16,41735.0
2024-02-29,1.16,1.24,1.16,1.21,60011.0
2024-03-01,1.21,1.25,1.19,1.25,525200.0
2024-03-04,1.25,1.26,1.2,1.22,38010.0
2024-03-05,1.21,1.26,1.21,1.24,301800.0
2024-03-06,1.27,1.27,1.23,1.24,16202.0
2024-03-07,1.25,1.33,1.22,1.3,101598.0
2024-03-08,1.36,1.36,1.25,1.27,25600.0
2024-03-11,1.29,1.29,1.21,1.22,38150.0
2024-03-12,1.25,1.25,1.18,1.18,25250.0
2024-03-13,1.2,1.32,1.195,1.32,748500.0
2024-03-14,1.33,1.34,1.25,1.34,27824.0
2024-03-15,1.34,1.44,1.28,1.43,101577.0
2024-03-18,1.45,1.46,1.41,1.42,88480.0
2024-03-19,1.46,1.47,1.33,1.36,89400.0
2024-03-20,1.37,1.44,1.36,1.43,88307.0
2024-03-21,1.46,1.46,1.38,1.4,86702.0
2024-03-22,1.4,1.4,1.33,1.34,115949.0
2024-03-25,1.38,1.38,1.35,1.35,22337.0
2024-03-26,1.35,1.35,1.31,1.33,66011.0
2024-03-27,1.33,1.33,1.26,1.27,74025.0
2024-03-28,1.28,1.42,1.27,1.385,261944.0
2024-04-01,1.44,1.44,1.35,1.43,92707.0
2024-04-02,1.46,1.49,1.42,1.48,95700.0
2024-04-03,1.5,1.6,1.48,1.6,317732.0
2024-04-04,1.59,1.6,1.54,1.54,118390.0
2024-04-05,1.51,1.62,1.47,1.58,78913.0
2024-04-08,1.6,1.62,1.56,1.57,143407.0
2024-04-09,1.57,1.58,1.54,1.56,52300.0
2024-04-10,1.56,1.62,1.53,1.565,75010.0
2024-04-11,1.57,1.59,1.54,1.55,158299.0
2024-04-12,1.54,1.6,1.49,1.55,199542.0
2024-04-15,1.59,1.59,1.49,1.5,87115.0
2024-04-16,1.5,1.5,1.405,1.44,45707.0
2024-04-17,1.44,1.53,1.41,1.52,103484.0
2024-04-18,1.52,1.54,1.44,1.45,130902.0
2024-04-19,1.47,1.47,1.38,1.4,56519.0
2024-04-22,1.4,1.42,1.34,1.37,69660.0
2024-04-23,1.38,1.41,1.33,1.34,57602.0
2024-04-24,1.37,1.47,1.36,1.47,59799.0
2024-04-25,1.47,1.49,1.35,1.48,455979.0
2024-04-26,1.49,1.54,1.42,1.45,153018.0
2024-04-29,1.49,1.5,1.46,1.48,78521.0
2024-04-30,1.5,1.5,1.42,1.42,58600.0
2024-05-01,1.44,1.48,1.4,1.46,115556.0
2024-05-02,1.46,1.485,1.45,1.46,15100.0
2024-05-03,1.48,1.48,1.4,1.4,42341.0
2024-05-06,1.44,1.44,1.36,1.36,54798.0
2024-05-07,1.4,1.4,1.33,1.35,194003.0
2024-05-08,1.4,1.4,1.33,1.38,44820.0
2024-05-09,1.39,1.45,1.39,1.4,23201.0
2024-05-10,1.44,1.45,1.39,1.42,36500.0
2024-05-13,1.41,1.42,1.39,1.415,86898.0
2024-05-14,1.41,1.515,1.41,1.51,282311.0
2024-05-15,1.51,1.54,1.5,1.51,140413.0
2024-05-16,1.54,1.56,1.53,1.56,58900.0
2024-05-17,1.56,1.68,1.56,1.65,200856.0
2024-05-21,1.71,1.77,1.65,1.68,194627.0
2024-05-22,1.69,1.72,1.55,1.56,168750.0
2024-05-23,1.61,1.61,1.51,1.52,36400.0
2024-05-24,1.55,1.55,1.5,1.54,57005.0
2024-05-27,1.6,1.6,1.54,1.56,12325.0
2024-05-28,1.56,1.56,1.45,1.52,193150.0
2024-05-29,1.54,1.55,1.5,1.52,72763.0
2024-05-30,1.53,1.68,1.51,1.58,256551.0
2024-05-31,1.59,1.6,1.49,1.55,202601.0
2024-06-03,1.53,1.54,1.44,1.45,179193.0
2024-06-04,1.46,1.46,1.35,1.4,211310.0
2024-06-05,1.4,1.43,1.35,1.43,203400.0
2024-06-06,1.43,1.52,1.42,1.51,102401.0
2024-06-07,1.48,1.49,1.4,1.42,90945.0
2024-06-10,1.44,1.44,1.38,1.41,52030.0
2024-06-11,1.44,1.44,1.36,1.38,37964.0
2024-06-12,1.38,1.43,1.36,1.36,95488.0
2024-06-13,1.37,1.38,1.31,1.34,99330.0
2024-06-14,1.35,1.35,1.3,1.32,64555.0
2024-06-17,1.34,1.34,1.27,1.27,33244.0
2024-06-18,1.27,1.28,1.22,1.24,88315.0
2024-06-19,1.22,1.24,1.19,1.21,142329.0
2024-06-20,1.22,1.31,1.22,1.29,113810.0
2024-06-21,1.28,1.3,1.21,1.26,96830.0
2024-06-24,1.28,1.32,1.22,1.24,88450.0
2024-06-25,1.25,1.28,1.22,1.24,106097.0
2024-06-26,1.26,1.29,1.23,1.25,301682.0
2024-06-27,1.25,1.26,1.23,1.26,189102.0
2024-06-28,1.27,1.35,1.27,1.27,156900.0
2024-07-02,1.27,1.31,1.26,1.29,56355.0
2024-07-03,1.3,1.35,1.3,1.35,76940.0
2024-07-04,1.36,1.36,1.34,1.36,68100.0
2024-07-05,1.38,1.4,1.34,1.34,83617.0
2024-07-08,1.33,1.37,1.3,1.33,162300.0
2024-07-09,1.33,1.35,1.32,1.34,30400.0
2024-07-10,1.34,1.35,1.31,1.33,26700.0
2024-07-11,1.33,1.4,1.32,1.36,68089.0
2024-07-12,1.36,1.37,1.33,1.35,22154.0
2024-07-15,1.37,1.38,1.34,1.37,47122.0
2024-07-16,1.39,1.47,1.37,1.47,114900.0
2024-07-17,1.48,1.56,1.47,1.52,429791.0
2024-07-18,1.52,1.52,1.43,1.45,89134.0
2024-07-19,1.44,1.5,1.44,1.45,156450.0
2024-07-22,1.46,1.52,1.4,1.52,156908.0
2024-07-23,1.54,1.54,1.47,1.49,45600.0
2024-07-24,1.49,1.53,1.48,1.48,272200.0
2024-07-25,1.51,1.51,1.4,1.46,85500.0
2024-07-26,1.45,1.47,1.42,1.47,61850.0
2024-07-29,1.48,1.48,1.41,1.41,43571.0
2024-07-30,1.41,1.46,1.41,1.45,72100.0
2024-07-31,1.45,1.47,1.41,1.41,55900.0
2024-08-01,1.44,1.46,1.36,1.4,152383.0
2024-08-02,1.4,1.4,1.34,1.36,55300.0
2024-08-06,1.32,1.37,1.3,1.33,108126.0
2024-08-07,1.32,1.33,1.26,1.3,118043.0
2024-08-08,1.45,1.75,1.39,1.75,1193267.0
2024-08-09,1.7,1.72,1.57,1.68,91100.0
2024-08-12,1.66,1.7,1.61,1.62,76857.0
2024-08-13,1.6,1.6,1.56,1.57,186345.0
2024-08-14,1.58,1.58,1.55,1.57,126400.0
2024-08-15,1.56,1.63,1.55,1.63,116573.0
2024-08-16,1.6,1.65,1.6,1.63,34235.0
2024-08-19,1.63,1.66,1.6,1.62,76000.0
2024-08-20,1.63,1.63,1.6,1.61,100430.0
2024-08-21,1.6,1.63,1.58,1.6,210615.0
2024-08-22,1.61,1.64,1.6,1.63,183358.0
2024-08-23,1.63,1.68,1.62,1.65,170657.0
2024-08-26,1.65,1.76,1.65,1.73,105055.0
2024-08-27,1.78,1.78,1.7,1.72,74633.0
2024-08-28,1.7,1.7,1.62,1.66,165887.0
2024-08-29,1.68,1.72,1.63,1.71,158700.0
2024-08-30,1.72,1.73,1.7,1.72,90100.0
2024-09-03,1.7,1.7,1.62,1.62,226010.0
2024-09-04,1.62,1.65,1.6,1.61,126707.0
2024-09-05,1.63,1.66,1.6,1.6,111326.0
2024-09-06,1.6,1.64,1.56,1.63,117300.0
2024-09-09,1.63,1.72,1.61,1.68,118850.0
2024-09-10,1.69,1.69,1.61,1.61,10362.0
2024-09-11,1.65,1.65,1.55,1.55,52878.0
2024-09-12,1.55,1.65,1.55,1.63,59210.0
2024-09-13,1.635,1.64,1.57,1.59,61525.0
2024-09-16,1.58,1.6,1.52,1.55,140975.0
2024-09-17,1.56,1.58,1.47,1.48,156863.0
2024-09-18,1.48,1.52,1.47,1.5,75650.0
2024-09-19,1.54,1.57,1.5,1.53,117223.0
2024-09-20,1.53,1.65,1.51,1.65,109423.0
2024-09-23,1.65,1.65,1.56,1.56,35871.0
2024-09-24,1.46,1.54,1.46,1.53,852137.0
2024-09-25,1.51,1.57,1.495,1.56,312505.0
2024-09-26,1.56,1.65,1.55,1.65,259886.0
2024-09-27,1.65,1.65,1.54,1.56,70800.0
2024-09-30,1.54,1.59,1.52,1.55,119300.0
2024-10-01,1.54,1.57,1.54,1.55,80100.0
2024-10-02,1.55,1.58,1.55,1.56,36400.0
2024-10-03,1.57,1.57,1.53,1.54,80461.0
2024-10-04,1.54,1.59,1.52,1.55,128125.0
2024-10-07,1.53,1.55,1.49,1.5,141858.0
2024-10-08,1.5,1.5,1.45,1.46,124853.0
2024-10-09,1.47,1.5,1.42,1.47,239313.0
2024-10-10,1.53,1.53,1.47,1.48,176413.0
2024-10-11,1.5,1.51,1.47,1.48,148815.0
2024-10-15,1.48,1.5,1.45,1.49,97987.0
2024-10-16,1.49,1.5,1.48,1.48,97833.0
2024-10-17,1.5,1.52,1.49,1.52,58390.0
2024-10-18,1.52,1.53,1.5,1.51,35830.0
2024-10-21,1.53,1.57,1.48,1.5,570593.0
2024-10-22,1.5,1.57,1.5,1.57,327379.0
2024-10-23,1.55,1.57,1.48,1.52,200400.0
2024-10-24,1.51,1.53,1.48,1.5,68439.0
2024-10-25,1.5,1.52,1.48,1.48,94708.0
2024-10-28,1.49,1.49,1.43,1.43,114847.0
2024-10-29,1.43,1.44,1.4,1.42,108280.0
2024-10-30,1.42,1.43,1.4,1.4,55725.0
2024-10-31,1.4,1.4,1.34,1.36,168603.0
2024-11-01,1.39,1.42,1.37,1.4,154917.0
2024-11-04,1.43,1.43,1.37,1.38,186051.0
2024-11-05,1.38,1.42,1.38,1.38,134674.0
2024-11-06,1.37,1.39,1.33,1.38,149904.0
2024-11-07,1.38,1.42,1.36,1.42,114483.0
2024-11-08,1.4,1.4,1.34,1.39,162880.0
2024-11-11,1.34,1.355,1.27,1.32,236690.0
2024-11-12,1.31,1.31,1.265,1.28,60489.0
2024-11-13,1.28,1.3,1.24,1.24,180132.0
2024-11-14,1.24,1.28,1.23,1.24,90239.0
2024-11-15,1.24,1.3,1.24,1.29,59575.0
2024-11-18,1.33,1.35,1.3,1.33,59873.0
2024-11-19,1.31,1.36,1.31,1.34,124050.0
2024-11-20,1.33,1.36,1.31,1.35,75315.0
2024-11-21,1.36,1.38,1.35,1.38,75853.0
2024-11-22,1.38,1.41,1.37,1.41,77945.0
2024-11-25,1.41,1.42,1.39,1.41,66902.0
2024-11-26,1.41,1.45,1.4,1.44,138971.0
2024-11-27,1.43,1.45,1.43,1.43,116628.0
2024-11-28,1.43,1.43,1.4,1.43,24143.0
2024-11-29,1.44,1.45,1.4,1.42,76401.0
2024-12-02,1.44,1.44,1.41,1.43,42100.0
2024-12-03,1.44,1.49,1.44,1.49,148178.0
2024-12-04,1.48,1.53,1.47,1.51,114562.0
2024-12-05,1.43,1.5,1.42,1.49,81100.0
2024-12-06,1.45,1.49,1.45,1.45,42104.0
2024-12-09,1.43,1.47,1.41,1.47,128803.0
2024-12-10,1.45,1.46,1.43,1.46,83455.0
2024-12-11,1.46,1.5,1.45,1.46,115200.0
2024-12-12,1.45,1.46,1.45,1.46,84800.0
2024-12-13,1.47,1.47,1.44,1.46,712535.0
2024-12-16,1.43,1.45,1.41,1.42,191803.0
2024-12-17,1.41,1.43,1.4,1.42,88000.0
2024-12-18,1.4,1.41,1.37,1.38,148802.0
2024-12-19,1.37,1.4,1.35,1.4,64070.0
2024-12-20,1.4,1.42,1.38,1.4,109567.0
2024-12-23,1.4,1.42,1.35,1.38,59377.0
2024-12-24,1.35,1.38,1.35,1.38,201800.0
2024-12-27,1.39,1.39,1.37,1.39,60384.0
2024-12-30,1.36,1.4,1.36,1.39,121015.0
2024-12-31,1.41,1.47,1.41,1.47,13380.0
2025-01-02,1.45,1.5,1.45,1.49,112100.0
2025-01-03,1.46,1.48,1.45,1.45,13056.0
2025-01-06,1.44,1.46,1.4,1.45,21406.0
2025-01-07,1.45,1.46,1.4,1.43,37850.0
2025-01-08,1.42,1.43,1.39,1.43,40601.0
2025-01-09,1.61,1.64,1.56,1.64,918167.0
2025-01-10,1.6,1.64,1.58,1.6,141600.0
2025-01-13,1.6,1.6,1.54,1.6,276762.0
2025-01-14,1.6,1.6,1.54,1.55,188506.0
2025-01-15,1.6,1.6,1.55,1.57,207731.0
2025-01-16,1.56,1.59,1.55,1.58,69215.0
2025-01-17,1.57,1.69,1.555,1.68,157741.0
2025-01-20,1.67,1.68,1.62,1.62,42900.0
2025-01-21,1.62,1.66,1.6,1.65,59403.0
2025-01-22,1.61,1.72,1.61,1.69,276373.0
2025-01-23,1.65,1.71,1.65,1.7,73675.0
2025-01-24,1.68,1.77,1.67,1.72,172057.0
2025-01-27,1.76,1.77,1.7,1.75,69294.0
2025-01-28,1.71,1.77,1.63,1.63,273980.0
2025-01-29,1.67,1.72,1.65,1.65,62715.0
2025-01-30,1.65,1.8,1.62,1.62,29756.0
2025-01-31,1.64,1.7,1.64,1.66,82455.0
2025-02-03,1.6,1.75,1.6,1.74,59970.0
2025-02-04,1.77,1.91,1.74,1.88,297683.0
2025-02-05,1.9,2.0,1.83,1.96,929180.0
2025-02-06,2.0,2.0,1.86,1.95,108047.0
2025-02-07,1.95,2.06,1.91,1.97,208827.0
2025-02-10,1.99,2.0,1.95,1.97,158749.0
2025-02-11,1.93,1.93,1.88,1.9,133810.0
2025-02-12,1.9,2.06,1.9,2.06,239550.0
2025-02-13,2.03,2.08,2.01,2.05,118190.0
2025-02-14,2.02,2.08,2.01,2.08,189970.0
2025-02-18,2.09,2.09,1.98,2.0,142557.0
2025-02-19,2.0,2.0,1.9,1.94,82390.0
2025-02-20,1.9,2.05,1.9,2.0,62102.0
2025-02-21,2.03,2.03,1.89,1.9,60406.0
2025-02-24,1.95,1.95,1.86,1.88,155921.0
2025-02-25,2.0,2.0,1.75,1.81,160477.0
2025-02-26,1.85,1.92,1.84,1.88,60785.0
2025-02-27,1.88,1.9,1.79,1.79,60200.0
2025-02-28,1.78,1.805,1.73,1.76,39000.0
2025-03-03,1.82,1.83,1.69,1.72,76488.0
2025-03-04,1.74,1.8,1.68,1.76,44365.0
2025-03-05,1.79,2.0,1.78,1.97,254569.0
2025-03-06,2.03,2.09,1.92,1.92,230261.0
2025-03-07,1.97,1.97,1.85,1.89,473930.0
2025-03-10,1.88,1.9,1.75,1.79,209469.0
2025-03-11,1.84,1.93,1.8,1.93,580002.0
2025-03-12,1.96,2.035,1.93,1.99,101944.0
2025-03-13,1.98,2.01,1.88,1.99,71000.0
2025-03-14,2.03,2.16,2.02,2.06,214388.0
2025-03-17,2.06,2.25,2.03,2.25,235133.0
2025-03-18,2.23,2.3,2.14,2.29,272390.0
2025-03-19,2.25,2.28,2.14,2.24,218226.0
2025-03-20,2.24,2.24,2.18,2.21,24901.0
2025-03-21,2.21,2.37,2.21,2.36,286406.0
2025-03-24,2.36,2.41,2.195,2.25,339683.0
2025-03-25,2.24,2.41,2.24,2.39,190829.0
2025-03-26,2.42,2.52,2.37,2.44,919543.0
2025-03-27,2.43,2.53,2.41,2.43,579387.0
2025-03-28,2.45,2.45,2.23,2.28,346541.0
2025-03-31,2.3,2.3,2.22,2.26,105608.0
2025-04-01,2.3,2.31,2.2,2.25,178334.0
2025-04-02,2.25,2.28,2.23,2.28,78800.0
2025-04-03,2.13,2.24,2.1,2.18,838615.0
2025-04-04,2.06,2.06,1.89,1.93,302417.0
2025-04-07,1.88,1.98,1.82,1.94,355477.0
2025-04-08,2.0,2.04,1.78,1.83,304261.0
2025-04-09,1.75,2.02,1.75,1.97,178386.0
2025-04-10,1.94,1.95,1.81,1.9,177755.0
2025-04-11,2.0,2.0,1.92,1.97,118893.0
2025-04-14,1.94,2.47,1.91,1.99,834536.0
2025-04-15,2.08,2.09,1.99,2.08,265800.0
2025-04-16,2.08,2.1,2.02,2.05,65481.0
2025-04-17,2.08,2.1,2.04,2.06,20600.0
2025-04-21,2.09,2.09,2.0,2.06,83974.0
2025-04-22,2.05,2.15,2.05,2.1,76554.0
2025-04-23,2.14,2.2,2.1,2.17,82130.0
2025-04-24,2.19,2.25,2.17,2.21,164268.0
2025-04-25,2.21,2.21,2.15,2.18,44862.0
2025-04-28,2.17,2.2,2.13,2.15,27515.0
2025-04-29,2.14,2.15,2.1,2.14,32490.0
2025-04-30,2.12,2.12,2.04,2.1,35780.0
2025-05-01,2.1,2.1,2.0,2.05,85466.0
2025-05-02,2.09,2.09,1.96,1.99,132773.0
2025-05-05,1.98,2.04,1.98,2.04,17046.0
2025-05-06,2.05,2.06,2.01,2.05,42673.0
2025-05-07,2.01,2.05,2.0,2.01,51091.0
2025-05-08,2.02,2.03,1.98,2.01,39430.0
2025-05-09,2.0,2.05,2.0,2.05,29400.0
2025-05-12,2.06,2.06,1.98,2.02,90100.0
2025-05-13,2.07,2.08,2.0,2.02,105995.0
2025-05-14,2.05,2.05,1.97,2.03,38724.0
2025-05-15,2.03,2.03,1.98,2.03,96508.0
2025-05-16,2.02,2.02,1.9,1.92,105156.0
2025-05-20,1.92,2.04,1.92,2.03,70561.0
2025-05-21,2.04,2.05,1.99,2.03,36673.0
2025-05-22,2.05,2.05,2.0,2.03,78180.0
2025-05-23,2.0,2.1,1.98,2.09,75312.0
2025-05-26,2.12,2.12,2.04,2.08,31895.0
2025-05-27,2.04,2.07,2.02,2.03,68315.0
2025-05-28,2.03,2.14,2.0,2.14,230797.0
2025-05-29,2.14,2.15,2.07,2.09,45787.0
2025-05-30,2.05,2.09,2.0,2.09,55209.0
2025-06-02,2.08,2.13,2.06,2.08,408522.0
2025-06-03,2.05,2.05,2.0,2.01,979586.0
2025-06-04,2.01,2.03,2.0,2.0,308649.0
2025-06-05,2.01,2.07,2.0,2.07,666851.0
2025-06-06,2.07,2.12,2.04,2.06,147006.0
2025-06-09,2.11,2.18,2.07,2.18,65671.0
2025-06-10,2.18,2.18,2.1,2.14,92280.0
2025-06-11,2.1,2.12,2.06,2.12,64991.0
2025-06-12,2.12,2.12,2.08,2.1,32206.0
2025-06-13,2.06,2.13,2.05,2.13,47405.0
2025-06-16,2.13,2.14,2.05,2.1,65585.0
2025-06-17,2.1,2.1,2.04,2.1,105645.0
2025-06-18,2.1,2.11,2.04,2.06,86489.0
2025-06-19,2.06,2.06,2.0,2.06,115820.0
2025-06-20,2.05,2.05,2.01,2.01,410690.0
2025-06-23,2.05,2.1,2.02,2.07,199852.0
2025-06-24,2.05,2.15,2.05,2.12,172799.0
2025-06-25,2.13,2.19,2.12,2.16,201170.0
2025-06-26,2.18,2.28,2.18,2.23,265974.0
2025-06-27,2.23,2.32,2.19,2.29,412322.0
2025-06-30,2.32,2.32,2.22,2.27,92662.0
2025-07-02,2.27,2.39,2.27,2.35,135392.0
2025-07-03,2.34,2.35,2.23,2.29,101575.0
2025-07-04,2.29,2.3,2.25,2.3,40554.0
2025-07-07,2.3,2.35,2.24,2.25,85595.0
2025-07-08,2.25,2.52,2.2,2.36,728898.0
2025-07-09,2.39,2.39,2.29,2.34,166632.0
2025-07-10,2.4,2.47,2.35,2.44,263888.0
2025-07-11,2.41,2.44,2.33,2.33,245011.0
2025-07-14,2.39,2.46,2.32,2.41,325299.0
2025-07-15,2.41,2.46,2.35,2.39,181927.0
2025-07-16,2.4,2.4,2.32,2.35,299058.0
2025-07-17,2.38,2.4,2.29,2.31,265010.0
2025-07-18,2.31,2.4,2.3,2.38,160280.0
2025-07-21,2.39,2.4,2.32,2.32,145417.0
2025-07-22,2.35,2.53,2.29,2.48,581191.0
2025-07-23,2.5,2.51,2.43,2.48,250586.0
2025-07-24,2.5,2.5,2.45,2.46,419023.0
2025-07-25,2.43,2.55,2.39,2.53,521605.0
2025-07-28,2.53,2.57,2.45,2.49,410807.0
2025-07-29,2.46,2.57,2.36,2.39,148645.0
2025-07-30,2.39,2.41,2.25,2.28,616438.0
2025-07-31,2.27,2.3,2.22,2.22,565011.0
2025-08-01,2.24,2.27,2.2,2.24,196625.0
2025-08-05,2.31,2.34,2.27,2.28,311107.0
2025-08-06,2.3,2.34,2.27,2.32,103892.0
2025-08-07,2.34,2.36,2.31,2.33,129525.0
2025-08-08,2.38,2.44,2.36,2.41,118644.0
2025-08-11,2.39,2.45,2.34,2.4,94724.0
2025-08-12,2.42,2.47,2.39,2.47,69058.0
2025-08-13,2.48,2.53,2.42,2.53,147226.0
2025-08-14,2.56,2.58,2.5,2.57,190551.0
2025-08-15,2.59,2.68,2.57,2.65,237954.0
2025-08-18,2.68,2.69,2.54,2.61,221658.0
2025-08-19,2.61,2.63,2.53,2.57,236691.0
2025-08-20,2.59,2.64,2.54,2.62,201082.0
2025-08-21,2.63,2.69,2.59,2.66,133640.0
2025-08-22,2.65,2.75,2.62,2.75,129139.0
2025-08-25,2.75,2.75,2.66,2.67,100007.0
2025-08-26,2.65,2.685,2.63,2.64,250660.0
2025-08-27,2.7,2.77,2.58,2.66,586997.0
2025-08-28,2.7,2.725,2.64,2.71,139344.0
2025-08-29,2.74,2.74,2.67,2.68,144817.0
2025-09-02,2.67,2.72,2.62,2.62,272074.0
2025-09-03,2.73,2.73,2.61,2.62,184919.0
2025-09-04,2.64,2.64,2.54,2.55,249703.0
2025-09-05,2.54,2.68,2.54,2.58,209604.0
2025-09-08,2.6,2.61,2.52,2.53,124997.0
2025-09-09,2.58,2.59,2.52,2.57,106363.0
2025-09-10,2.61,2.61,2.52,2.56,607449.0
2025-09-11,2.54,2.56,2.52,2.54,152983.0
2025-09-12,2.54,2.61,2.53,2.55,309900.0
2025-09-15,2.6,2.61,2.53,2.54,236581.0
2025-09-16,2.57,2.6,2.52,2.55,334280.0
2025-09-17,2.53,2.575,2.51,2.53,241229.0
2025-09-18,2.53,2.54,2.47,2.49,247623.0
2025-09-19,2.49,2.58,2.48,2.58,517113.0
2025-09-22,2.6,2.71,2.6,2.61,543027.0
2025-09-23,2.6,2.7,2.6,2.65,1288173.0
2025-09-24,2.67,2.94,2.65,2.91,1547150.0
2025-09-25,2.93,2.975,2.865,2.94,644887.0
2025-09-26,2.97,3.06,2.875,3.02,592732.0
2025-09-29,3.04,3.2,3.0,3.12,903247.0
2025-09-30,3.14,3.2,2.995,3.06,692064.0
2025-10-01,3.08,3.18,3.07,3.09,670240.0
2025-10-02,3.12,3.12,2.98,3.03,279322.0
2025-10-03,3.05,3.05,2.97,2.98,695163.0
2025-10-06,3.02,3.08,2.995,3.05,768170.0
2025-10-07,3.07,3.22,3.07,3.15,827941.0
2025-10-08,3.22,3.4,3.185,3.4,520010.0
2025-10-09,3.48,3.49,3.36,3.39,969506.0
2025-10-10,3.44,3.44,3.21,3.23,545931.0
2025-10-14,3.31,3.42,3.3,3.33,516398.0
2025-10-15,3.39,3.4,3.22,3.27,239445.0
2025-10-16,3.31,3.31,3.21,3.27,370101.0
2025-10-17,3.26,3.28,3.1,3.12,357540.0
2025-10-20,3.34,3.62,3.3,3.58,1199149.0
2025-10-21,3.59,3.59,3.32,3.37,475472.0
2025-10-22,3.3,3.38,3.21,3.25,391441.0
2025-10-23,3.35,3.39,3.26,3.36,487654.0
2025-10-24,3.4,3.41,3.28,3.3,507160.0
2025-10-27,3.33,3.42,3.23,3.38,690903.0
2025-10-28,3.38,3.69,3.38,3.67,464236.0
2025-10-29,3.74,3.83,3.66,3.72,458494.0
2025-10-30,3.65,3.67,3.58,3.58,299272.0
2025-10-31,3.85,3.96,3.73,3.95,1073942.0
2025-11-03,3.91,4.0,3.67,3.95,570265.0
2025-11-04,3.65,3.7,3.51,3.51,399896.0
2025-11-05,3.53,3.61,3.5,3.52,260236.0
2025-11-06,3.5,3.62,3.5,3.54,361854.0
2025-11-07,3.5,3.59,3.41,3.58,640511.0
2025-11-10,3.61,3.66,3.57,3.59,432598.0
2025-11-11,3.58,3.69,3.56,3.62,441326.0
2025-11-12,3.51,3.63,3.37,3.62,770181.0
2025-11-13,3.64,3.64,3.35,3.37,440495.0
2025-11-14,3.31,3.48,3.25,3.47,388789.0
2025-11-17,3.47,3.52,3.36,3.39,247120.0
2025-11-18,3.32,3.445,3.32,3.37,166027.0
2025-11-19,3.38,3.59,3.38,3.54,466653.0
2025-11-20,3.61,3.68,3.43,3.44,408254.0
2025-11-21,3.44,3.55,3.33,3.51,344745.0
2025-11-24,3.55,3.65,3.54,3.63,287893.0
2025-11-25,3.61,3.7,3.6,3.66,214528.0
2025-11-26,3.71,3.94,3.68,3.85,403241.0