Date,Open,High,Low,Close,Volume
2022-12-07,9.36,9.37,9.36,9.37,4103.0
2022-12-08,9.325,9.325,9.23,9.325,13464.0
2022-12-09,9.36,9.43,9.35,9.4,33404.0
2022-12-12,9.305,9.39,9.255,9.255,4600.0
2022-12-13,9.45,9.45,9.44,9.44,211.0
2022-12-14,9.37,9.4,9.265,9.4,31959.0
2022-12-15,9.295,9.295,9.19,9.265,65.0
2022-12-16,9.275,9.305,9.275,9.305,891.0
2022-12-19,9.315,9.335,9.315,9.315,2911.0
2022-12-20,9.285,9.285,9.285,9.285,120.0
2022-12-21,9.305,9.305,9.305,9.305,616.0
2022-12-22,9.485,9.485,9.485,9.485,503.0
2022-12-23,9.41,9.485,9.41,9.485,100.0
2022-12-28,9.525,9.525,9.485,9.485,90.0
2022-12-29,9.4,9.4,9.4,9.4,1515.0
2022-12-30,9.4,9.4,9.4,9.4,0.0
2023-01-03,9.43,9.43,9.35,9.36,21020.0
2023-01-04,9.525,9.525,9.525,9.525,602.0
2023-01-05,9.61,9.61,9.335,9.35,10843.0
2023-01-06,9.545,9.545,9.545,9.545,500.0
2023-01-09,9.765,9.85,9.765,9.85,10290.0
2023-01-10,9.955,9.975,9.85,9.85,2171.0
2023-01-11,10.14,10.14,10.14,10.14,520.0
2023-01-12,10.14,10.14,10.045,10.07,4333.0
2023-01-13,10.16,10.16,10.12,10.12,5691.0
2023-01-16,10.185,10.185,10.06,10.14,2407.0
2023-01-17,10.13,10.13,10.07,10.07,1000.0
2023-01-18,10.055,10.055,9.995,10.015,2014.0
2023-01-19,9.88,9.91,9.82,9.91,1096.0
2023-01-20,10.025,10.035,9.965,9.965,2286.0
2023-01-23,10.005,10.245,10.005,10.245,3400.0
2023-01-24,10.31,10.31,10.31,10.31,500.0
2023-01-25,10.34,10.34,10.06,10.265,40149.0
2023-01-27,10.235,10.235,10.12,10.195,2098.0
2023-01-30,10.34,10.41,10.34,10.41,7602.0
2023-01-31,10.56,10.56,10.445,10.455,31576.0
2023-02-01,10.505,10.505,10.36,10.36,3852.0
2023-02-02,10.57,10.57,10.56,10.56,455.0
2023-02-03,10.515,10.515,10.415,10.415,500.0
2023-02-06,10.36,10.36,10.205,10.36,608.0
2023-02-07,10.15,10.17,10.055,10.055,2650.0
2023-02-08,10.265,10.265,10.265,10.265,475.0
2023-02-09,10.225,10.265,10.225,10.265,400.0
2023-02-10,10.34,10.37,10.34,10.34,9286.0
2023-02-13,10.34,10.34,10.34,10.34,0.0
2023-02-14,10.41,10.41,10.31,10.31,94.0
2023-02-15,10.31,10.31,10.31,10.31,0.0
2023-02-16,10.38,10.38,10.38,10.38,1.0
2023-02-17,10.39,10.415,10.39,10.415,1362.0
2023-02-20,10.38,10.38,10.285,10.29,122.0
2023-02-21,10.265,10.29,10.265,10.29,100.0
2023-02-22,9.985,9.995,9.94,9.995,2828.0
2023-02-23,9.945,9.955,9.88,9.88,72.0
2023-02-24,10.005,10.005,9.995,10.005,3252.0
2023-02-27,9.985,9.985,9.89,9.89,819.0
2023-02-28,10.055,10.055,10.055,10.055,475.0
2023-03-01,10.005,10.005,10.005,10.005,2847.0
2023-03-02,10.11,10.11,10.11,10.11,508.0
2023-03-03,10.11,10.11,10.11,10.11,0.0
2023-03-06,10.11,10.11,10.11,10.11,510.0
2023-03-07,10.005,10.11,10.005,10.11,19.0
2023-03-08,9.91,9.91,9.91,9.91,25.0
2023-03-09,9.83,9.88,9.83,9.84,296.0
2023-03-10,9.795,9.795,9.705,9.715,6998.0
2023-03-13,9.62,9.62,9.575,9.575,4887.0
2023-03-14,9.575,9.575,9.575,9.575,0.0
2023-03-15,9.4,9.4,9.4,9.4,2.0
2023-03-16,9.35,9.4,9.14,9.4,278.0
2023-03-17,9.14,9.4,9.13,9.4,1105.0
2023-03-20,9.22,9.23,9.105,9.19,4106.0
2023-03-21,9.19,9.19,9.19,9.19,431.0
2023-03-22,9.35,9.35,9.19,9.19,24.0
2023-03-23,9.15,9.19,9.15,9.19,10.0
2023-03-24,8.97,8.97,8.97,8.97,1070.0
2023-03-27,8.97,8.97,8.93,8.97,2608.0
2023-03-28,9.085,9.085,9.085,9.085,315.0
2023-03-29,9.245,9.245,9.085,9.085,210.0
2023-03-30,9.085,9.4,9.085,9.085,20.0
2023-03-31,9.475,9.545,9.475,9.535,8878.0
2023-04-03,9.535,9.535,9.535,9.535,0.0
2023-04-04,9.43,9.43,9.43,9.43,998.0
2023-04-05,9.295,9.43,9.19,9.43,615.0
2023-04-06,9.095,9.43,9.095,9.43,10.0
2023-04-11,9.255,9.255,9.2,9.2,4115.0
2023-04-12,9.335,9.39,9.335,9.39,1211.0
2023-04-13,9.39,9.39,9.39,9.39,210.0
2023-04-14,9.39,9.42,9.39,9.42,3747.0
2023-04-17,9.525,9.525,9.46,9.525,186.0
2023-04-18,9.525,9.525,9.525,9.525,0.0
2023-04-19,9.36,9.37,9.36,9.36,102.0
2023-04-20,9.305,9.305,9.285,9.305,110.0
2023-04-21,9.305,9.305,9.305,9.305,0.0
2023-04-24,9.305,9.305,9.13,9.13,171.0
2023-04-26,9.22,9.22,9.21,9.21,61.0
2023-04-27,9.22,9.265,9.22,9.22,2614.0
2023-04-28,9.475,9.475,9.475,9.475,103.0
2023-05-01,9.535,9.585,9.535,9.585,351.0
2023-05-02,9.45,9.45,9.45,9.45,101.0
2023-05-03,9.305,9.305,9.235,9.235,11045.0
2023-05-04,9.255,9.255,9.255,9.255,70.0
2023-05-05,9.335,9.335,9.255,9.255,10.0
2023-05-08,9.585,9.585,9.585,9.585,58.0
2023-05-09,9.555,9.555,9.525,9.535,7501.0
2023-05-10,9.535,9.535,9.535,9.535,0.0
2023-05-11,9.945,9.945,9.92,9.92,1226.0
2023-05-12,9.94,9.94,9.69,9.69,2002.0
2023-05-15,9.87,9.91,9.85,9.9,17021.0
2023-05-16,9.83,9.85,9.83,9.83,16707.0
2023-05-17,9.715,9.83,9.715,9.83,5000.0
2023-05-18,9.67,9.745,9.67,9.715,1322.0
2023-05-19,9.715,9.715,9.715,9.715,0.0
2023-05-22,9.785,9.785,9.785,9.785,210.0
2023-05-23,9.785,9.88,9.785,9.88,1463.0
2023-05-24,10.035,10.055,9.94,9.955,963.0
2023-05-25,9.92,9.92,9.91,9.91,2959.0
2023-05-26,9.785,9.805,9.785,9.805,2100.0
2023-05-29,9.83,9.83,9.83,9.83,50.0
2023-05-30,9.755,9.755,9.755,9.755,2455.0
2023-05-31,9.59,9.62,9.565,9.565,584.0
2023-06-01,9.785,9.89,9.785,9.89,2600.0
2023-06-02,10.33,10.35,10.265,10.265,8482.0
2023-06-05,10.41,10.415,10.41,10.415,1500.0
2023-06-06,10.505,10.525,10.505,10.525,2.0
2023-06-07,10.415,10.415,10.31,10.31,1643.0
2023-06-08,10.4,10.4,10.31,10.31,510.0
2023-06-09,10.38,10.505,10.38,10.495,891.0
2023-06-13,10.76,10.83,10.76,10.76,2333.0
2023-06-14,10.77,10.77,10.76,10.76,3500.0
2023-06-15,10.76,10.76,10.455,10.58,329.0
2023-06-16,10.59,10.59,10.53,10.56,988.0
2023-06-19,10.645,10.645,10.61,10.645,4051.0
2023-06-20,10.645,10.705,10.645,10.705,148.0
2023-06-21,10.685,10.685,10.685,10.685,2.0
2023-06-22,10.62,10.62,10.6,10.6,912.0
2023-06-23,10.55,10.55,10.34,10.34,792.0
2023-06-26,10.37,10.415,10.34,10.34,42806.0
2023-06-27,10.37,10.37,10.34,10.37,5758.0
2023-06-28,10.37,10.41,10.37,10.4,300.0
2023-06-29,10.58,10.58,10.4,10.4,5350.0
2023-06-30,10.56,10.56,10.485,10.55,2687.0
2023-07-03,10.655,10.655,10.55,10.55,2126.0
2023-07-04,10.62,10.64,10.6,10.63,1261.0
2023-07-05,10.63,10.63,10.55,10.55,2048.0
2023-07-06,10.465,10.465,10.33,10.33,11687.0
2023-07-07,10.265,10.265,10.07,10.07,4964.0
2023-07-10,10.15,10.15,10.035,10.035,16450.0
2023-07-11,10.035,10.035,10.035,10.035,0.0
2023-07-12,10.36,10.36,10.36,10.36,80.0
2023-07-13,10.38,10.38,10.205,10.205,12130.0
2023-07-14,10.465,10.465,10.285,10.29,15064.0
2023-07-17,10.255,10.255,10.12,10.12,9262.0
2023-07-18,10.195,10.285,10.195,10.195,555.0
2023-07-19,10.475,10.475,10.38,10.465,1470.0
2023-07-20,10.485,10.485,10.485,10.485,50.0
2023-07-21,10.4,10.4,10.3,10.31,800.0
2023-07-24,10.37,10.37,10.35,10.35,1210.0
2023-07-25,10.4,10.4,10.37,10.38,1023.0
2023-07-26,10.495,10.495,10.38,10.38,41.0
2023-07-27,10.485,10.485,10.41,10.41,286.0
2023-07-28,10.39,10.39,10.35,10.35,241.0
2023-07-31,10.425,10.515,10.425,10.425,1100.0
2023-08-01,10.55,10.85,10.55,10.8,3197.0
2023-08-02,10.895,10.935,10.885,10.935,12246.0
2023-08-03,10.945,10.945,10.745,10.76,3572.0
2023-08-04,10.78,10.78,10.78,10.78,9.0
2023-08-07,10.87,10.87,10.85,10.87,857.0
2023-08-08,10.81,10.87,10.81,10.87,500.0
2023-08-09,10.925,10.925,10.905,10.905,3099.0
2023-08-10,11.04,11.07,11.04,11.07,4150.0
2023-08-11,11.07,11.07,10.935,11.01,7145.0
2023-08-14,11.195,11.28,11.195,11.225,8008.0
2023-08-15,11.225,11.225,11.06,11.06,7789.0
2023-08-16,10.985,10.985,10.885,10.885,964.0
2023-08-17,10.885,10.955,10.885,10.955,317.0
2023-08-18,10.945,10.975,10.945,10.945,1278.0
2023-08-21,11.04,11.23,11.04,11.195,403.0
2023-08-22,11.35,11.58,11.35,11.56,9008.0
2023-08-23,11.57,11.605,11.56,11.595,7098.0
2023-08-24,11.625,11.695,11.605,11.655,8777.0
2023-08-25,11.655,11.655,11.605,11.605,8355.0
2023-08-28,11.71,11.8,11.71,11.75,6754.0
2023-08-29,11.845,11.855,11.845,11.855,9476.0
2023-08-30,11.875,11.875,11.8,11.8,699.0
2023-08-31,11.94,11.94,11.875,11.94,24354.0
2023-09-01,12.085,12.085,11.895,11.94,9157.0
2023-09-04,12.095,12.21,12.095,12.21,22154.0
2023-09-05,12.22,12.28,12.105,12.28,11296.0
2023-09-06,12.525,12.525,12.42,12.47,19611.0
2023-09-07,12.335,12.365,12.25,12.27,26761.0
2023-09-08,12.315,12.325,12.305,12.305,2351.0
2023-09-11,12.28,12.315,12.28,12.305,40820.0
2023-09-12,12.29,12.405,12.29,12.385,10655.0
2023-09-13,12.52,12.535,12.47,12.525,3857.0
2023-09-14,12.91,12.94,12.815,12.845,14751.0
2023-09-15,13.275,13.275,13.21,13.255,66853.0
2023-09-18,13.245,13.45,13.245,13.43,7441.0
2023-09-19,13.59,13.59,13.475,13.475,8915.0
2023-09-20,13.43,13.43,13.12,13.14,41654.0
2023-09-21,13.255,13.255,13.15,13.19,12043.0
2023-09-22,13.035,13.115,12.98,13.025,14792.0
2023-09-25,13.22,13.59,13.22,13.505,12240.0
2023-09-26,13.535,13.975,13.535,13.9,23828.0
2023-09-27,13.89,13.89,13.715,13.765,16752.0
2023-09-28,13.765,13.83,13.765,13.795,24541.0
2023-09-29,14.045,14.045,13.92,13.975,7344.0
2023-10-02,13.995,13.995,13.67,13.67,9726.0
2023-10-03,13.515,13.515,13.14,13.22,10168.0
2023-10-04,13.18,13.18,12.89,12.95,8382.0
2023-10-05,12.89,12.89,12.76,12.76,3496.0
2023-10-06,12.765,12.96,12.765,12.96,16527.0
2023-10-09,13.2,13.2,13.095,13.12,9910.0
2023-10-10,13.14,13.18,13.095,13.13,4346.0
2023-10-11,13.14,13.18,13.075,13.18,5549.0
2023-10-12,13.17,13.17,12.845,12.95,7037.0
2023-10-13,12.95,12.95,12.76,12.785,14804.0
2023-10-16,12.76,12.875,12.76,12.835,14161.0
2023-10-17,12.825,12.825,12.585,12.625,6088.0
2023-10-18,12.625,12.855,12.625,12.845,13020.0
2023-10-19,12.855,12.855,12.815,12.855,1427.0
2023-10-20,12.97,13.12,12.97,13.055,743.0
2023-10-23,13.045,13.075,12.93,12.93,7910.0
2023-10-24,12.98,12.995,12.96,12.96,250.0
2023-10-25,13.18,13.255,13.17,13.23,6675.0
2023-10-26,13.44,13.505,13.44,13.505,38063.0
2023-10-27,13.61,13.61,13.18,13.18,2844.0
2023-10-30,13.115,13.115,12.95,12.95,9323.0
2023-10-31,13.025,13.025,13.015,13.025,127.0
2023-11-01,13.235,13.65,13.235,13.64,9827.0
2023-11-02,13.86,13.87,13.525,13.585,21077.0
2023-11-03,13.815,13.815,13.745,13.815,7710.0
2023-11-06,13.755,13.755,13.255,13.295,12952.0
2023-11-07,13.295,13.35,13.235,13.35,76.0
2023-11-08,13.35,13.35,13.22,13.22,3164.0
2023-11-09,13.22,13.22,13.055,13.095,4657.0
2023-11-10,13.525,13.535,13.525,13.525,1968.0
2023-11-13,13.575,13.575,13.485,13.485,3478.0
2023-11-14,13.715,13.985,13.715,13.975,8070.0
2023-11-15,13.725,13.89,13.725,13.785,5356.0
2023-11-16,13.765,13.9,13.585,13.585,4631.0
2023-11-17,13.715,13.965,13.715,13.91,10029.0
2023-11-20,13.91,14.11,13.91,13.955,13401.0
2023-11-21,14.245,14.245,14.175,14.185,4757.0
2023-11-22,14.39,14.39,13.985,14.09,2066.0
2023-11-23,14.045,14.16,14.045,14.1,5525.0
2023-11-24,14.275,14.35,14.1,14.205,4463.0
2023-11-27,14.245,14.33,14.16,14.16,9954.0
2023-11-28,14.205,14.215,14.09,14.09,2480.0
2023-11-29,14.07,14.07,13.91,13.965,11789.0
2023-11-30,13.91,13.91,13.525,13.59,4258.0
2023-12-01,14.195,14.225,13.735,14.005,4788.0
2023-12-04,13.985,13.985,13.86,13.92,4162.0
2023-12-05,14.015,14.255,14.015,14.255,37486.0
2023-12-06,14.265,14.265,14.055,14.06,1839.0
2023-12-07,14.06,14.06,13.85,13.91,4157.0
2023-12-08,14.53,14.53,13.85,13.85,1085.0
2023-12-11,14.31,14.31,13.945,14.1,8301.0
2023-12-12,14.1,14.15,13.935,14.025,20059.0
2023-12-13,14.31,14.425,14.08,14.185,2886.0
2023-12-14,14.185,14.185,13.87,13.89,44051.0
2023-12-15,13.82,14.205,13.82,14.195,8391.0
2023-12-18,14.195,14.195,14.005,14.1,30650.0
2023-12-19,14.205,14.39,14.1,14.11,1554.0
2023-12-20,14.07,14.3,13.525,13.69,25898.0
2023-12-21,13.755,13.755,13.565,13.565,3318.0
2023-12-22,13.83,13.84,13.7,13.725,8988.0
2023-12-27,13.985,14.005,13.9,13.985,1550.0
2023-12-28,14.005,14.005,13.715,13.815,2708.0
2023-12-29,13.805,13.805,13.525,13.63,2511.0
2024-01-02,13.91,13.91,13.59,13.735,14317.0
2024-01-03,13.63,13.64,13.495,13.575,21665.0
2024-01-04,13.91,13.91,13.565,13.565,1733.0
2024-01-05,13.775,13.775,13.775,13.775,13.0
2024-01-08,13.815,13.815,13.62,13.705,5596.0
2024-01-09,13.705,13.745,13.68,13.7,7318.0
2024-01-10,14.015,14.34,14.015,14.245,10054.0
2024-01-11,14.255,14.56,14.255,14.39,26150.0
2024-01-12,14.725,14.86,14.58,14.86,13177.0
2024-01-15,14.965,15.76,14.965,15.7,63939.0
2024-01-16,16.47,16.47,15.885,16.02,22841.0
2024-01-17,16.03,16.165,15.79,15.79,20988.0
2024-01-18,15.78,15.78,15.7,15.7,7505.0
2024-01-19,15.76,15.885,15.695,15.72,17040.0
2024-01-22,16.305,16.305,15.35,15.35,11381.0
2024-01-23,15.48,15.48,15.1,15.185,19298.0
2024-01-24,15.35,15.53,15.29,15.455,18409.0
2024-01-25,15.5,15.5,15.205,15.31,12814.0
2024-01-29,15.31,15.31,14.88,14.975,11635.0
2024-01-30,15.03,15.435,15.03,15.155,10399.0
2024-01-31,15.615,15.76,15.455,15.52,14804.0
2024-02-01,15.675,15.675,15.455,15.585,3460.0
2024-02-02,15.645,16.49,15.645,16.44,30322.0
2024-02-05,16.595,16.595,16.145,16.23,13322.0
2024-02-06,16.305,16.305,15.935,16.02,11760.0
2024-02-07,16.23,16.23,15.875,15.875,12082.0
2024-02-08,16.115,16.295,16.055,16.085,11203.0
2024-02-09,15.94,16.065,15.35,15.415,31668.0
2024-02-12,15.355,15.355,15.24,15.25,17324.0
2024-02-13,15.25,15.31,15.25,15.29,5850.0
2024-02-14,15.24,15.29,14.915,14.965,14275.0
2024-02-15,15.02,15.215,15.02,15.05,13345.0
2024-02-16,15.215,15.225,15.0,15.07,9651.0
2024-02-19,15.185,15.185,14.78,14.8,16470.0
2024-02-20,14.925,14.955,14.8,14.82,14632.0
2024-02-21,14.925,15.26,14.29,14.3,21155.0
2024-02-22,14.39,14.525,14.39,14.435,15930.0
2024-02-23,14.495,14.505,14.1,14.12,9720.0
2024-02-26,14.1,14.1,13.68,13.755,91022.0
2024-02-27,13.795,14.1,13.795,14.025,9820.0
2024-02-28,14.185,14.475,14.185,14.36,4028.0
2024-02-29,14.33,14.34,14.195,14.275,13136.0
2024-03-01,14.34,14.34,14.015,14.09,2841.0
2024-03-04,14.1,14.645,14.1,14.505,9247.0
2024-03-05,14.445,14.445,14.16,14.215,15269.0
2024-03-06,14.195,14.255,14.17,14.195,2068.0
2024-03-07,14.255,14.275,14.195,14.195,7384.0
2024-03-08,14.64,14.965,14.64,14.77,28794.0
2024-03-11,14.59,14.59,14.205,14.285,5839.0
2024-03-12,14.195,14.245,14.15,14.185,10323.0
2024-03-13,14.16,14.3,14.16,14.285,1619.0
2024-03-14,14.285,14.285,13.82,13.86,17346.0
2024-03-15,13.84,13.965,13.84,13.945,11913.0
2024-03-18,14.35,14.36,14.185,14.285,4411.0
2024-03-19,14.39,14.53,14.34,14.415,8917.0
2024-03-20,14.405,14.405,14.205,14.215,3812.0
2024-03-21,14.275,14.675,14.275,14.655,10963.0
2024-03-22,14.695,14.985,14.695,14.8,4068.0
2024-03-25,15.09,15.155,14.8,15.155,13267.0
2024-03-26,14.82,14.82,14.58,14.6,10905.0
2024-03-27,14.6,14.6,14.435,14.58,19152.0
2024-03-28,14.58,14.705,14.56,14.705,9569.0
2024-04-02,15.34,15.82,15.185,15.35,8056.0
2024-04-03,15.35,15.635,15.35,15.54,9627.0
2024-04-04,15.71,16.02,15.71,15.925,28930.0
2024-04-05,15.72,15.72,15.385,15.5,11497.0
2024-04-08,15.655,15.655,15.425,15.465,2413.0
2024-04-09,15.48,15.48,15.33,15.385,7940.0
2024-04-10,15.635,15.635,15.1,15.205,3258.0
2024-04-11,15.53,15.56,15.48,15.48,7790.0
2024-04-12,15.825,15.825,15.605,15.82,21534.0
2024-04-15,15.82,15.98,15.625,15.685,3090.0
2024-04-16,15.7,15.7,15.185,15.205,17059.0
2024-04-17,15.135,15.155,15.06,15.11,7718.0
2024-04-18,15.155,15.185,15.06,15.185,7357.0
2024-04-19,15.11,15.11,14.945,15.05,8507.0
2024-04-22,15.125,15.165,15.01,15.145,2829.0
2024-04-23,15.07,15.07,14.885,14.985,13029.0
2024-04-24,14.985,15.115,14.985,15.07,703.0
2024-04-26,15.08,15.1,14.88,14.88,4412.0
2024-04-29,14.975,15.195,14.975,15.155,4151.0
2024-04-30,15.25,15.54,15.25,15.51,6955.0
2024-05-01,15.205,15.385,15.11,15.375,12815.0
2024-05-02,15.385,15.415,15.31,15.395,2899.0
2024-05-03,15.645,15.675,15.56,15.645,13212.0
2024-05-06,15.82,15.82,15.56,15.655,17547.0
2024-05-07,15.825,16.105,15.825,16.105,31960.0
2024-05-08,16.095,16.165,16.04,16.04,6126.0
2024-05-09,15.865,15.865,15.73,15.77,6356.0
2024-05-10,15.96,16.125,15.96,16.085,10924.0
2024-05-13,16.085,16.085,15.73,15.78,12509.0
2024-05-14,15.79,15.855,15.57,15.57,5918.0
2024-05-15,15.605,15.73,15.605,15.71,10316.0
2024-05-16,15.875,15.885,15.645,15.73,8999.0
2024-05-17,15.74,15.77,15.73,15.73,10359.0
2024-05-20,16.2,16.395,16.2,16.385,10213.0
2024-05-21,16.45,16.565,16.45,16.525,18813.0
2024-05-22,16.565,16.595,16.47,16.49,13586.0
2024-05-23,16.5,16.5,16.075,16.095,15997.0
2024-05-24,16.42,16.42,15.875,15.925,14553.0
2024-05-27,16.395,16.395,16.105,16.145,5016.0
2024-05-28,15.825,16.125,15.825,16.115,6439.0
2024-05-29,16.305,16.315,16.165,16.24,8876.0
2024-05-30,16.125,16.28,16.125,16.2,5432.0
2024-05-31,16.26,16.29,16.105,16.24,19757.0
2024-06-03,16.29,16.375,16.23,16.28,7522.0
2024-06-04,16.095,16.095,15.75,15.76,20864.0
2024-06-05,15.625,15.625,15.425,15.5,9657.0
2024-06-06,15.5,15.56,15.375,15.445,5604.0
2024-06-07,15.58,15.635,15.55,15.55,7466.0
2024-06-11,15.415,15.415,15.23,15.23,17321.0
2024-06-12,14.81,14.81,14.725,14.755,8044.0
2024-06-13,14.895,15.155,14.88,14.915,12045.0
2024-06-14,14.985,15.145,14.985,15.115,10116.0
2024-06-17,15.125,15.125,14.885,14.915,15873.0
2024-06-18,14.905,14.995,14.87,14.87,6356.0
2024-06-19,15.32,15.32,15.06,15.225,59259.0
2024-06-20,15.155,15.155,15.02,15.05,30833.0
2024-06-21,15.23,15.23,15.06,15.1,4401.0
2024-06-24,15.35,15.35,14.88,14.935,18458.0
2024-06-25,14.935,14.935,14.63,14.695,17060.0
2024-06-26,14.665,14.665,14.4,14.475,34750.0
2024-06-27,14.63,14.715,14.6,14.64,21260.0
2024-06-28,15.02,15.08,14.92,14.95,12633.0
2024-07-01,15.02,15.02,14.49,14.585,7839.0
2024-07-02,14.635,14.635,14.46,14.55,12495.0
2024-07-03,14.625,14.695,14.55,14.695,2556.0
2024-07-04,14.695,14.87,14.695,14.87,15273.0
2024-07-05,14.9,14.91,14.755,14.85,7941.0
2024-07-08,14.93,14.93,14.655,14.765,18309.0
2024-07-09,14.725,14.755,14.625,14.755,10083.0
2024-07-10,14.775,14.775,14.665,14.665,6647.0
2024-07-11,15.57,15.57,15.355,15.38,9912.0
2024-07-12,15.6,15.6,15.42,15.49,12906.0
2024-07-15,15.53,15.53,15.39,15.39,1251.0
2024-07-16,15.705,15.705,15.265,15.38,5423.0
2024-07-17,15.39,15.39,15.225,15.245,20509.0
2024-07-18,14.91,15.05,14.575,14.605,9942.0
2024-07-19,14.55,14.55,14.04,14.205,10089.0
2024-07-22,14.295,14.305,14.21,14.255,13629.0
2024-07-23,14.265,14.38,14.245,14.34,14580.0
2024-07-24,14.5,14.5,14.275,14.275,4634.0
2024-07-25,14.33,14.33,13.98,14.03,31434.0
2024-07-26,14.02,14.02,13.755,13.99,34610.0
2024-07-29,14.01,14.265,14.01,14.245,11780.0
2024-07-30,14.125,14.125,13.79,13.93,4211.0
2024-07-31,14.04,14.275,14.04,14.205,14154.0
2024-08-01,14.165,14.55,14.165,14.55,22138.0
2024-08-02,13.78,13.78,13.25,13.25,35836.0
2024-08-05,13.155,13.155,12.115,12.115,29954.0
2024-08-06,12.435,12.63,12.42,12.565,23809.0
2024-08-07,12.515,12.77,12.465,12.72,26831.0
2024-08-08,12.7,12.7,12.4,12.43,9270.0
2024-08-09,12.71,12.71,12.575,12.635,7869.0
2024-08-12,12.74,12.74,12.565,12.645,2713.0
2024-08-13,12.74,12.74,12.555,12.615,29074.0
2024-08-14,12.75,12.75,12.615,12.615,4165.0
2024-08-15,12.615,12.91,12.615,12.75,36908.0
2024-08-16,12.96,12.975,12.91,12.91,119337.0
2024-08-19,12.93,12.93,12.665,12.665,10344.0
2024-08-20,12.675,12.74,12.665,12.74,3336.0
2024-08-21,12.77,12.77,12.685,12.75,10172.0
2024-08-22,12.83,12.83,12.75,12.75,6130.0
2024-08-23,12.585,12.635,12.555,12.585,34873.0
2024-08-26,12.71,13.31,12.71,13.28,25818.0
2024-08-27,13.25,13.25,13.185,13.195,27285.0
2024-08-28,13.215,13.215,13.085,13.095,14279.0
2024-08-29,12.985,12.985,12.685,12.71,29561.0
2024-08-30,12.665,12.695,12.645,12.645,16251.0
2024-09-02,12.555,12.94,12.555,12.72,15330.0
2024-09-03,12.675,12.82,12.675,12.695,12506.0
2024-09-04,12.37,12.37,11.88,12.005,15147.0
2024-09-05,12.24,12.26,12.19,12.22,8943.0
2024-09-06,12.21,12.21,11.9,11.955,16888.0
2024-09-09,11.78,11.85,11.67,11.74,34291.0
2024-09-10,11.79,11.89,11.79,11.85,34371.0
2024-09-11,11.88,12.105,11.88,12.065,22961.0
2024-09-12,12.075,12.75,12.075,12.74,44649.0
2024-09-13,12.8,12.86,12.79,12.86,13363.0
2024-09-16,12.91,12.975,12.675,12.695,22009.0
2024-09-17,12.72,12.72,12.655,12.665,4951.0
2024-09-18,12.565,12.575,12.535,12.555,7230.0
2024-09-19,12.545,12.7,12.545,12.695,38100.0
2024-09-20,12.665,12.76,12.665,12.685,35236.0
2024-09-23,12.77,13.525,12.77,13.36,27059.0
2024-09-24,13.4,13.85,13.4,13.84,83663.0
2024-09-25,14.135,14.135,13.89,13.91,11972.0
2024-09-26,13.91,14.295,13.91,14.285,35053.0
2024-09-27,14.285,14.305,14.175,14.195,42464.0
2024-09-30,14.285,14.31,14.085,14.135,30699.0
2024-10-01,13.84,14.065,13.84,14.04,18966.0
2024-10-02,13.84,14.38,13.84,14.32,18951.0
2024-10-03,14.43,14.51,14.38,14.41,33391.0
2024-10-04,14.615,14.615,14.42,14.44,9088.0
2024-10-07,14.655,14.99,14.655,14.9,9885.0
2024-10-08,14.89,14.89,14.695,14.775,39078.0
2024-10-09,14.86,14.86,14.745,14.85,19207.0
2024-10-10,14.85,14.85,14.645,14.725,14455.0
2024-10-11,14.725,14.735,14.625,14.665,15497.0
2024-10-14,14.755,14.85,14.705,14.795,14307.0
2024-10-15,14.94,15.03,14.94,15.025,24382.0
2024-10-16,15.265,15.265,15.05,15.09,15566.0
2024-10-17,15.865,16.425,15.865,16.265,35931.0
2024-10-18,16.225,16.385,16.215,16.215,35197.0
2024-10-21,16.365,16.745,16.365,16.745,13085.0
2024-10-22,16.815,16.815,16.64,16.64,50779.0
2024-10-23,16.65,16.65,16.315,16.315,23510.0
2024-10-24,16.195,16.195,15.91,15.96,33297.0
2024-10-25,15.96,16.12,15.96,15.99,5561.0
2024-10-28,16.195,16.195,15.835,15.87,64564.0
2024-10-29,16.215,16.295,16.215,16.255,10660.0
2024-10-30,16.295,16.305,16.225,16.245,8929.0
2024-10-31,16.235,16.69,15.91,15.98,70359.0
2024-11-01,15.855,15.855,15.48,15.63,23262.0
2024-11-04,15.645,15.645,15.51,15.54,12863.0
2024-11-05,15.46,15.46,15.125,15.205,13178.0
2024-11-06,15.315,15.43,15.135,15.39,61321.0
2024-11-07,15.55,15.775,15.4,15.4,12747.0
2024-11-08,15.785,15.855,15.785,15.805,4724.0
2024-11-11,15.905,15.91,15.685,15.685,13982.0
2024-11-12,15.705,15.705,15.315,15.315,21809.0
2024-11-13,15.61,15.755,15.61,15.685,21425.0
2024-11-14,15.685,15.685,15.53,15.57,7306.0
2024-11-15,15.64,15.665,15.61,15.64,18099.0
2024-11-18,15.645,15.905,15.645,15.785,24837.0
2024-11-19,16.295,16.58,16.245,16.425,11854.0
2024-11-20,16.67,16.67,16.58,16.59,15054.0
2024-11-21,16.435,16.49,16.395,16.405,6752.0
2024-11-22,16.855,17.09,16.855,17.05,42309.0
2024-11-25,17.355,17.53,17.0,17.09,24293.0
2024-11-26,16.69,16.855,16.375,16.375,45491.0
2024-11-27,16.375,16.67,16.375,16.45,11788.0
2024-11-28,16.55,16.55,16.405,16.415,5001.0
2024-11-29,16.435,16.59,16.325,16.395,29179.0
2024-12-02,16.69,16.735,16.65,16.715,7889.0
2024-12-03,16.71,16.715,16.425,16.52,16308.0
2024-12-04,16.49,16.54,16.365,16.435,26484.0
2024-12-05,16.45,16.51,16.345,16.375,12846.0
2024-12-06,16.55,16.68,16.49,16.51,43551.0
2024-12-09,16.53,16.855,16.53,16.63,20169.0
2024-12-10,15.99,16.05,15.675,16.05,29999.0
2024-12-11,16.0,16.0,15.855,15.98,12963.0
2024-12-12,16.425,16.425,16.01,16.01,16777.0
2024-12-13,15.91,15.97,15.735,15.855,15420.0
2024-12-16,15.675,15.675,15.4,15.4,16596.0
2024-12-17,15.4,15.4,15.165,15.255,12294.0
2024-12-18,15.255,15.265,15.145,15.245,8501.0
2024-12-19,15.02,15.155,14.745,15.01,21641.0
2024-12-20,14.86,15.245,14.86,14.95,44380.0
2024-12-23,15.245,15.245,15.025,15.07,9812.0
2024-12-24,15.185,15.205,15.09,15.09,493.0
2024-12-27,15.51,15.51,15.1,15.125,4645.0
2024-12-30,15.61,15.61,14.97,14.97,9184.0
2024-12-31,14.93,14.93,14.795,14.795,3929.0
2025-01-02,14.725,14.84,14.255,14.835,4949.0
2025-01-03,15.315,15.715,15.315,15.57,32274.0
2025-01-06,15.715,16.15,15.715,15.905,5947.0
2025-01-07,16.09,16.265,16.03,16.07,4942.0
2025-01-08,16.225,16.225,15.49,15.49,11865.0
2025-01-09,15.215,15.345,15.215,15.235,5409.0
2025-01-10,15.235,15.285,15.01,15.185,13477.0
2025-01-13,15.285,15.285,15.1,15.155,2776.0
2025-01-14,15.165,15.165,14.96,15.03,2796.0
2025-01-15,15.175,15.175,14.99,14.99,1847.0
2025-01-16,15.145,15.315,15.135,15.235,4691.0
2025-01-17,15.325,15.325,15.06,15.115,3522.0
2025-01-20,15.195,15.51,15.195,15.4,4671.0
2025-01-21,15.325,15.61,15.325,15.39,6316.0
2025-01-22,16.01,16.11,16.0,16.11,7859.0
2025-01-23,16.415,16.52,16.415,16.5,15333.0
2025-01-24,16.68,16.855,16.68,16.745,10709.0
2025-01-28,15.855,15.865,14.695,14.85,38492.0
2025-01-29,14.95,15.295,14.95,15.08,7148.0
2025-01-30,15.38,15.63,15.365,15.59,28028.0
2025-01-31,15.905,15.95,15.845,15.855,10075.0
2025-02-03,14.98,15.325,14.56,14.56,31419.0
2025-02-04,15.42,15.685,15.42,15.58,15632.0
2025-02-05,15.58,15.885,15.58,15.755,12918.0
2025-02-06,15.855,15.885,15.705,15.885,2638.0
2025-02-07,15.665,15.665,15.365,15.46,9800.0
2025-02-10,15.46,15.92,15.175,15.905,8241.0
2025-02-11,15.93,15.94,15.865,15.865,9875.0
2025-02-12,15.865,15.865,15.52,15.54,29433.0
2025-02-13,15.825,15.825,15.725,15.815,5537.0
2025-02-14,15.805,15.805,15.67,15.705,11877.0
2025-02-17,15.6,15.6,15.08,15.165,19104.0
2025-02-18,15.315,15.315,15.155,15.255,17399.0
2025-02-19,15.265,15.41,15.135,15.135,1888.0
2025-02-20,15.175,15.175,14.655,14.655,25870.0
2025-02-21,14.795,14.795,14.49,14.51,11183.0
2025-02-24,14.44,14.44,13.96,14.04,41711.0
2025-02-25,13.93,14.065,13.755,13.79,5148.0
2025-02-26,13.78,13.78,13.545,13.605,17426.0
2025-02-27,13.78,14.075,13.78,14.01,15468.0
2025-02-28,13.94,13.94,13.585,13.645,17817.0
2025-03-03,13.93,13.94,13.665,13.83,20131.0
2025-03-04,13.35,13.35,12.89,12.95,27585.0
2025-03-05,13.135,13.34,13.045,13.235,41668.0
2025-03-06,13.35,13.41,13.25,13.26,19386.0
2025-03-07,13.215,13.215,12.76,12.96,4750.0
2025-03-10,12.78,12.91,12.78,12.86,12072.0
2025-03-11,12.575,12.575,12.35,12.475,8022.0
2025-03-12,12.635,12.89,12.635,12.81,14474.0
2025-03-13,12.94,12.97,12.75,12.75,41609.0
2025-03-14,12.88,12.96,12.82,12.95,8789.0
2025-03-17,12.96,13.095,12.91,12.91,9787.0
2025-03-18,13.105,13.235,13.055,13.055,8054.0
2025-03-19,13.185,13.27,13.165,13.225,12401.0
2025-03-20,13.4,13.685,13.4,13.645,9219.0
2025-03-21,13.745,13.8,13.685,13.77,4033.0
2025-03-24,13.98,13.99,13.655,13.655,14386.0
2025-03-25,13.715,13.87,13.595,13.745,5062.0
2025-03-26,13.635,13.635,13.37,13.45,12916.0
2025-03-27,12.96,13.25,12.95,13.24,7464.0
2025-03-28,13.005,13.005,12.81,12.87,14874.0
2025-03-31,12.595,12.595,12.37,12.42,22300.0
2025-04-01,12.465,12.525,12.4,12.4,9716.0
2025-04-02,12.445,12.615,12.435,12.435,2595.0
2025-04-03,12.465,12.465,12.045,12.32,4946.0
2025-04-04,12.32,12.32,12.005,12.045,33793.0
2025-04-07,11.535,11.79,11.29,11.415,15183.0
2025-04-08,11.79,12.105,11.79,11.87,23959.0
2025-04-09,11.78,11.9,11.11,11.11,14513.0
2025-04-10,11.585,12.505,11.585,12.25,10310.0
2025-04-11,11.89,12.27,11.77,12.165,10491.0
2025-04-14,12.17,12.515,12.17,12.515,22572.0
2025-04-15,12.37,12.39,12.3,12.34,7077.0
2025-04-16,12.27,12.29,11.985,11.985,16347.0
2025-04-17,12.27,12.495,12.26,12.26,5370.0
2025-04-22,12.28,12.655,11.985,11.985,3823.0
2025-04-23,12.21,12.465,12.095,12.38,6071.0
2025-04-24,12.79,12.92,12.79,12.84,7400.0
2025-04-28,13.045,13.085,13.025,13.045,15829.0
2025-04-29,13.545,13.545,13.36,13.505,3100.0
2025-04-30,13.565,13.585,13.35,13.42,7295.0
2025-05-01,13.38,13.575,13.38,13.575,8009.0
2025-05-02,13.575,13.8,13.575,13.695,3767.0
2025-05-05,13.82,13.82,13.555,13.665,19622.0
2025-05-06,13.81,13.81,13.45,13.5,9498.0
2025-05-07,14.075,14.105,13.98,14.105,10067.0
2025-05-08,14.235,14.4,14.235,14.31,63585.0
2025-05-09,14.33,14.33,14.205,14.235,7810.0
2025-05-12,14.285,14.86,14.275,14.755,23685.0
2025-05-13,14.85,14.97,14.47,14.51,25757.0
2025-05-14,14.695,14.745,14.655,14.705,6344.0
2025-05-15,14.94,15.145,14.94,14.99,3051.0
2025-05-16,15.01,15.06,14.715,14.715,3064.0
2025-05-19,14.815,14.815,14.595,14.595,18253.0
2025-05-20,14.595,14.93,14.595,14.92,7798.0
2025-05-21,15.04,15.04,14.97,15.0,8519.0
2025-05-22,14.91,15.05,14.91,15.02,7593.0
2025-05-23,15.07,16.245,15.07,16.205,54942.0
2025-05-26,16.325,17.365,16.325,17.365,36110.0
2025-05-27,17.64,17.64,17.19,17.2,41749.0
2025-05-28,17.275,17.795,17.275,17.425,24761.0
2025-05-29,17.485,18.2,17.485,17.965,30425.0
2025-05-30,17.885,17.885,17.0,17.08,18016.0
2025-06-02,17.12,17.12,16.69,16.69,9353.0
2025-06-03,16.885,17.04,16.735,16.765,13170.0
2025-06-04,17.15,17.495,17.15,17.375,10894.0
2025-06-05,17.495,17.65,17.475,17.64,6493.0
2025-06-06,17.58,17.62,17.405,17.61,20220.0
2025-06-10,17.965,18.65,17.965,18.425,18918.0
2025-06-11,18.25,18.25,17.895,17.905,10725.0
2025-06-12,18.07,19.005,18.07,18.82,17097.0
2025-06-13,18.82,18.945,18.445,18.71,37168.0
2025-06-16,18.8,19.635,18.8,19.635,29443.0
2025-06-17,19.79,20.025,19.73,19.73,12964.0
2025-06-18,19.81,19.88,19.67,19.83,8235.0
2025-06-19,19.86,20.075,19.75,20.075,35283.0
2025-06-20,20.115,20.175,19.7,19.7,18565.0
2025-06-23,19.635,20.115,19.445,19.445,20685.0
2025-06-24,19.74,20.155,19.74,19.965,8405.0
2025-06-25,20.23,20.495,20.175,20.4,17615.0
2025-06-26,20.31,20.31,19.85,20.045,7573.0
2025-06-27,20.25,20.41,20.15,20.22,12903.0
2025-06-30,20.4,20.56,20.01,20.15,9309.0
2025-07-01,20.24,20.59,20.0,20.0,26193.0
2025-07-02,20.0,20.0,19.63,19.89,8664.0
2025-07-03,19.75,19.75,19.55,19.58,7842.0
2025-07-04,19.52,19.63,19.39,19.4,12211.0
2025-07-07,19.59,19.64,19.5,19.64,12888.0
2025-07-08,19.64,20.14,19.64,19.94,30800.0
2025-07-09,19.7,19.7,19.22,19.24,71435.0
2025-07-10,19.23,19.23,18.96,18.98,21580.0
2025-07-11,19.0,19.19,19.0,19.05,4924.0
2025-07-14,19.36,19.49,19.2,19.44,16227.0
2025-07-15,20.23,20.5,20.19,20.5,16072.0
2025-07-16,20.5,20.51,20.35,20.44,6398.0
2025-07-17,20.79,20.99,20.79,20.99,19626.0
2025-07-18,21.03,21.4,21.03,21.4,23283.0
2025-07-21,22.01,22.46,21.51,21.71,15322.0
2025-07-22,21.8,21.81,21.01,21.01,29174.0
2025-07-23,21.05,21.3,20.99,21.13,20495.0
2025-07-24,21.6,21.63,21.26,21.38,19950.0
2025-07-25,21.99,22.12,21.9,22.12,20052.0
2025-07-28,22.4,22.4,21.79,21.99,24195.0
2025-07-29,21.81,21.81,21.51,21.55,19576.0
2025-07-30,21.38,21.4,21.25,21.37,12417.0
2025-07-31,21.7,21.88,21.41,21.6,9443.0
2025-08-01,21.04,21.28,20.76,20.78,19589.0
2025-08-04,20.47,20.55,20.2,20.55,16665.0
2025-08-05,20.99,21.0,20.64,20.8,5720.0
2025-08-06,21.0,21.63,21.0,21.44,3569.0
2025-08-07,21.8,21.9,21.71,21.72,6193.0
2025-08-08,21.52,21.59,21.39,21.45,15652.0
2025-08-11,21.26,21.27,21.05,21.2,8896.0
2025-08-12,21.17,21.17,20.89,20.99,5949.0
2025-08-13,20.99,21.34,20.99,21.16,3883.0
2025-08-14,21.0,21.0,20.66,20.68,24676.0
2025-08-15,20.68,20.81,20.41,20.75,8896.0
2025-08-18,20.71,20.72,20.56,20.58,11029.0
2025-08-19,20.6,20.63,20.47,20.48,18672.0
2025-08-20,19.84,19.84,19.12,19.54,22963.0
2025-08-21,19.65,19.86,19.6,19.67,13015.0
2025-08-22,19.78,20.21,19.78,19.96,17400.0
2025-08-25,20.32,21.2,20.32,20.75,17127.0
2025-08-26,21.21,21.21,20.74,20.88,13022.0
2025-08-27,21.0,21.5,21.0,21.41,35504.0
2025-08-28,21.4,21.4,20.45,20.97,25777.0
2025-08-29,21.8,21.8,21.37,21.37,34831.0
2025-09-01,21.35,21.48,21.21,21.21,26237.0
2025-09-02,21.23,21.41,21.23,21.38,18016.0
2025-09-03,21.4,21.44,21.23,21.25,43410.0
2025-09-04,21.57,21.86,21.57,21.73,13140.0
2025-09-05,21.65,22.29,21.24,21.43,24960.0
2025-09-08,21.81,21.81,21.31,21.37,8649.0
2025-09-09,21.48,21.66,21.48,21.55,5859.0
2025-09-10,21.8,21.86,21.77,21.79,5288.0
2025-09-11,21.78,21.96,21.78,21.84,13657.0
2025-09-12,21.85,21.89,21.8,21.89,7220.0
2025-09-15,21.89,21.91,21.64,21.75,12989.0
2025-09-16,23.05,24.03,23.05,23.64,30780.0
2025-09-17,23.58,23.58,22.65,22.68,185411.0
2025-09-18,22.8,23.25,22.8,23.12,23636.0
2025-09-19,23.79,23.92,23.69,23.88,19093.0
2025-09-22,25.09,25.91,25.09,25.74,42269.0
2025-09-23,25.93,26.54,25.93,26.26,32250.0
2025-09-24,27.0,27.0,26.21,26.5,36147.0
2025-09-25,26.16,26.16,24.63,25.45,61573.0
2025-09-26,25.9,25.91,25.5,25.51,13395.0
2025-09-29,25.6,25.6,25.18,25.34,46373.0
2025-09-30,25.63,25.63,25.31,25.37,20423.0
2025-10-01,25.41,25.41,24.67,24.7,38477.0
2025-10-02,25.28,25.62,25.25,25.41,164456.0
2025-10-03,25.88,26.29,25.88,26.24,86091.0
2025-10-06,26.3,26.3,25.95,26.06,36198.0
2025-10-07,26.37,27.19,26.37,26.69,35410.0
2025-10-08,27.0,27.02,26.66,26.87,51665.0
2025-10-09,27.0,27.01,26.47,26.55,55696.0
2025-10-10,26.81,27.35,26.77,26.85,76459.0
2025-10-13,26.06,27.96,26.06,27.7,95654.0
2025-10-14,28.31,30.0,28.31,29.6,68141.0
2025-10-15,30.1,30.77,30.1,30.42,49578.0
2025-10-16,31.0,31.28,30.7,30.79,66136.0
2025-10-17,30.02,30.4,27.98,28.77,200231.0
2025-10-20,28.43,28.59,28.0,28.27,82297.0
2025-10-21,28.27,28.47,28.01,28.17,57159.0
2025-10-22,27.5,27.5,26.12,26.43,89375.0
2025-10-23,26.35,26.35,25.55,25.7,49736.0
2025-10-24,25.84,26.39,25.84,26.39,22989.0
2025-10-27,27.2,27.79,27.2,27.34,57177.0
2025-10-28,26.79,27.34,26.42,26.51,35014.0
2025-10-29,28.55,28.99,28.47,28.82,98684.0
2025-10-30,29.25,30.0,29.2,29.53,61337.0
2025-10-31,29.67,30.0,29.39,29.58,40291.0
2025-11-03,29.07,29.18,28.61,28.96,59940.0
2025-11-04,28.59,28.6,27.5,27.85,48927.0
2025-11-05,26.5,26.5,25.75,26.19,60640.0
2025-11-06,26.28,26.69,26.25,26.43,31411.0
2025-11-07,25.02,25.02,23.59,24.5,109732.0
2025-11-10,25.08,25.89,25.08,25.86,46382.0
2025-11-11,25.82,25.89,25.49,25.68,20791.0
2025-11-12,25.7,25.7,24.77,24.86,36679.0
2025-11-13,24.86,25.07,24.78,24.98,26544.0
2025-11-14,23.79,24.0,23.51,23.51,66029.0
2025-11-17,23.51,23.84,23.15,23.84,38605.0
2025-11-18,23.2,23.2,22.29,22.57,94648.0
2025-11-19,22.64,23.12,22.64,23.0,17007.0
2025-11-20,24.01,24.83,24.01,24.52,53077.0
2025-11-21,22.59,22.59,21.55,22.3,45464.0
2025-11-24,22.29,22.48,22.13,22.19,225125.0
2025-11-25,23.0,23.32,22.82,22.83,26671.0
2025-11-26,24.0,24.03,23.08,23.09,18690.0