Date,Open,High,Low,Close,Volume
2021-07-02,6.15,6.7,6.15,6.7,28530.0
2021-07-05,6.32,6.32,6.0,6.0,12700.0
2021-07-06,6.1,6.2,6.0,6.2,6800.0
2021-07-07,6.0,6.0,5.75,5.9,11000.0
2021-07-08,5.85,5.85,5.85,5.85,100.0
2021-07-09,5.7,5.75,5.7,5.75,20101.0
2021-07-12,5.58,5.63,5.52,5.6,4377.0
2021-07-13,5.54,5.6,5.54,5.6,3675.0
2021-07-14,5.45,5.47,5.45,5.47,1872.0
2021-07-15,5.34,5.5,5.3,5.3,2181.0
2021-07-16,5.2,5.2,5.2,5.2,500.0
2021-07-19,5.08,5.09,5.08,5.09,1190.0
2021-07-20,5.0,5.05,5.0,5.05,8500.0
2021-07-21,5.21,5.31,5.21,5.31,990.0
2021-07-22,5.38,5.45,5.38,5.45,1527.0
2021-07-23,5.39,5.6,5.32,5.45,11910.0
2021-07-26,5.45,5.45,5.45,5.45,0.0
2021-07-27,5.4,5.4,5.4,5.4,1000.0
2021-07-28,5.4,5.4,5.4,5.4,0.0
2021-07-29,5.7,5.8,5.6,5.8,14090.0
2021-07-30,5.8,5.98,5.8,5.98,3000.0
2021-08-02,5.98,6.01,5.98,6.0,13461.0
2021-08-03,6.0,6.0,6.0,6.0,0.0
2021-08-04,5.7,5.7,5.7,5.7,365.0
2021-08-05,5.7,5.7,5.7,5.7,0.0
2021-08-06,5.7,5.7,5.7,5.7,0.0
2021-08-09,5.7,5.7,5.7,5.7,0.0
2021-08-10,5.7,5.7,5.42,5.42,601.0
2021-08-11,5.4,5.4,5.4,5.4,747.0
2021-08-12,5.4,5.4,5.4,5.4,0.0
2021-08-13,5.4,5.4,5.4,5.4,0.0
2021-08-16,5.5,5.5,5.5,5.5,101.0
2021-08-17,5.4,5.4,5.4,5.4,7082.0
2021-08-18,5.3,5.3,5.22,5.22,2268.0
2021-08-19,5.22,5.22,5.22,5.22,0.0
2021-08-20,5.13,5.13,5.13,5.13,2868.0
2021-08-23,5.15,5.15,5.12,5.13,2868.0
2021-08-24,5.52,5.64,5.52,5.57,3155.0
2021-08-25,5.61,5.62,5.61,5.62,1115.0
2021-08-26,5.59,5.59,5.59,5.59,1918.0
2021-08-27,5.59,5.59,5.59,5.59,0.0
2021-08-30,6.15,6.15,6.15,6.15,1348.0
2021-08-31,6.3,6.35,6.3,6.35,4830.0
2021-09-01,6.43,6.43,6.43,6.43,76.0
2021-09-02,6.65,6.65,6.6,6.6,10500.0
2021-09-03,7.25,7.65,7.25,7.48,14185.0
2021-09-06,7.825,7.9,7.825,7.9,4000.0
2021-09-07,7.78,7.9,7.62,7.8,3354.0
2021-09-08,7.85,7.96,7.85,7.95,10163.0
2021-09-09,7.88,7.89,7.75,7.75,8399.0
2021-09-10,7.63,7.64,7.5,7.63,5788.0
2021-09-13,7.95,8.3,7.95,8.16,6060.0
2021-09-14,7.97,7.97,7.97,7.97,1421.0
2021-09-15,7.82,7.82,7.8,7.8,5893.0
2021-09-16,8.1,8.5,8.1,8.41,19368.0
2021-09-17,8.35,8.35,8.29,8.3,16202.0
2021-09-20,7.9,8.05,7.27,7.27,9600.0
2021-09-21,6.61,7.1,6.6,7.0,5001.0
2021-09-22,7.0,7.02,7.0,7.0,8000.0
2021-09-23,6.74,6.85,6.66,6.85,16503.0
2021-09-24,6.69,6.8,6.55,6.59,7342.0
2021-09-27,6.38,6.41,6.38,6.41,7413.0
2021-09-28,6.56,6.76,6.56,6.57,3745.0
2021-09-29,6.39,6.45,6.39,6.45,3425.0
2021-09-30,6.43,6.44,6.43,6.44,3275.0
2021-10-01,6.5,6.61,6.5,6.61,2051.0
2021-10-04,6.77,6.77,6.76,6.76,1659.0
2021-10-05,6.8,6.83,6.8,6.82,3169.0
2021-10-06,6.75,6.79,6.65,6.65,10980.0
2021-10-07,6.8,6.8,6.8,6.8,14.0
2021-10-08,6.79,6.8,6.79,6.8,3947.0
2021-10-11,6.8,6.8,6.8,6.8,0.0
2021-10-12,6.93,6.93,6.93,6.93,643.0
2021-10-13,7.11,7.65,7.1,7.51,22271.0
2021-10-14,8.2,8.2,8.0,8.11,9629.0
2021-10-15,8.16,8.18,7.94,7.94,7521.0
2021-10-18,7.95,8.18,7.95,8.18,3146.0
2021-10-19,8.33,8.8,8.33,8.53,10507.0
2021-10-20,8.42,8.5,8.42,8.5,1383.0
2021-10-21,8.51,8.51,8.46,8.46,3423.0
2021-10-22,8.4,8.4,8.25,8.25,13847.0
2021-10-25,8.05,8.25,8.0,8.25,3997.0
2021-10-26,8.14,8.15,8.0,8.0,6554.0
2021-10-27,8.1,8.1,8.1,8.1,125.0
2021-10-28,7.72,7.77,7.72,7.77,1644.0
2021-10-29,7.47,7.82,7.44,7.44,8722.0
2021-11-01,7.44,7.44,7.44,7.44,2000.0
2021-11-02,7.44,7.44,7.44,7.44,0.0
2021-11-03,7.46,7.64,7.46,7.64,2584.0
2021-11-04,8.0,8.17,8.0,8.17,3875.0
2021-11-05,8.32,8.32,8.12,8.18,15585.0
2021-11-08,8.32,8.32,8.32,8.32,617.0
2021-11-09,8.35,8.48,8.35,8.48,28640.0
2021-11-10,8.69,8.8,8.6,8.6,5398.0
2021-11-11,8.24,8.48,8.22,8.48,4875.0
2021-11-12,8.2,8.43,8.05,8.05,805.0
2021-11-15,8.0,8.05,8.0,8.0,5022.0
2021-11-16,7.7,7.7,7.48,7.65,9359.0
2021-11-17,7.34,7.47,7.34,7.47,11247.0
2021-11-18,7.25,7.27,7.25,7.27,3480.0
2021-11-19,7.27,7.27,7.01,7.01,4385.0
2021-11-22,7.0,7.0,7.0,7.0,1500.0
2021-11-23,6.69,6.85,6.69,6.85,3796.0
2021-11-24,6.95,7.01,6.85,7.01,6040.0
2021-11-25,7.01,7.01,7.01,7.01,0.0
2021-11-26,7.05,7.05,6.91,6.91,1257.0
2021-11-29,6.7,6.71,6.7,6.7,3234.0
2021-11-30,6.97,7.0,6.9,6.9,2825.0
2021-12-01,6.9,6.9,6.9,6.9,0.0
2021-12-02,6.9,6.9,6.9,6.9,1017.0
2021-12-03,6.7,6.7,6.7,6.7,2398.0
2021-12-06,6.7,6.7,6.7,6.7,1534.0
2021-12-07,6.38,6.38,6.29,6.29,3619.0
2021-12-08,6.29,6.32,6.29,6.32,218.0
2021-12-09,6.32,6.32,6.32,6.32,0.0
2021-12-10,6.32,6.32,6.14,6.14,327.0
2021-12-13,6.11,6.11,6.11,6.11,1203.0
2021-12-14,6.03,6.11,5.94,6.09,2716.0
2021-12-15,5.9,5.9,5.88,5.88,6461.0
2021-12-16,6.11,6.14,6.11,6.11,2862.0
2021-12-17,6.03,6.03,5.96,5.96,1803.0
2021-12-20,5.89,5.9,5.88,5.88,6090.0
2021-12-21,5.79,5.83,5.79,5.83,4581.0
2021-12-22,6.03,6.15,6.03,6.15,2037.0
2021-12-23,6.07,6.1,6.05,6.1,6090.0
2021-12-24,6.1,6.1,6.1,6.1,0.0
2021-12-29,6.1,6.1,6.1,6.1,0.0
2021-12-30,8.48,8.48,6.1,6.1,7337.0
2021-12-31,5.93,5.94,5.93,5.94,6082.0
2022-01-04,5.96,5.96,5.96,5.96,62.0
2022-01-05,6.33,6.33,6.33,6.33,500.0
2022-01-06,6.66,6.79,6.5,6.5,3638.0
2022-01-07,6.28,6.28,6.28,6.28,600.0
2022-01-10,6.28,6.28,6.28,6.28,0.0
2022-01-11,6.29,6.29,6.29,6.29,16.0
2022-01-12,6.29,6.29,6.29,6.29,0.0
2022-01-13,6.58,6.74,6.58,6.74,501.0
2022-01-14,6.5,6.5,6.46,6.46,5249.0
2022-01-17,6.46,6.46,6.05,6.33,4694.0
2022-01-18,6.45,6.51,6.45,6.45,2442.0
2022-01-19,6.13,6.13,5.96,6.12,5499.0
2022-01-20,6.11,6.25,6.11,6.13,5029.0
2022-01-21,6.02,6.02,5.97,5.97,12131.0
2022-01-24,5.75,5.77,5.6,5.69,13335.0
2022-01-25,5.8,5.8,5.51,5.51,10675.0
2022-01-27,5.5,5.5,5.21,5.21,4580.0
2022-01-28,5.3,5.4,5.3,5.4,6892.0
2022-01-31,5.55,5.65,5.5,5.62,6150.0
2022-02-01,5.71,5.71,5.71,5.71,1000.0
2022-02-02,6.14,6.14,6.14,6.14,1500.0
2022-02-03,5.92,6.1,5.92,6.0,4855.0
2022-02-04,5.68,5.68,5.68,5.68,500.0
2022-02-07,5.68,5.68,5.68,5.68,0.0
2022-02-08,5.76,5.76,5.76,5.76,1000.0
2022-02-09,5.99,6.26,5.99,6.26,767.0
2022-02-10,6.7,7.09,6.7,6.9,12672.0
2022-02-11,6.91,6.91,6.7,6.7,8013.0
2022-02-14,6.7,6.7,6.7,6.7,0.0
2022-02-15,6.7,6.9,6.7,6.9,1239.0
2022-02-16,7.0,7.08,6.9,6.9,2938.0
2022-02-17,6.9,6.9,6.9,6.9,2495.0
2022-02-18,6.9,6.9,6.9,6.9,0.0
2022-02-21,7.0,7.0,6.7,6.7,4143.0
2022-02-22,5.85,6.01,5.8,5.9,7839.0
2022-02-23,5.95,6.01,5.91,6.01,736.0
2022-02-24,5.96,5.96,5.9,5.9,890.0
2022-02-25,5.9,5.9,5.9,5.9,40.0
2022-02-28,5.9,5.9,5.9,5.9,0.0
2022-03-01,6.8,7.0,6.8,7.0,6735.0
2022-03-02,7.1,7.3,7.045,7.1,4080.0
2022-03-03,7.32,7.46,7.32,7.36,1959.0
2022-03-04,7.5,7.5,7.5,7.5,749.0
2022-03-07,7.59,7.59,6.85,6.85,963.0
2022-03-08,7.04,7.16,7.04,7.12,140.0
2022-03-09,7.12,7.12,7.12,7.12,636.0
2022-03-10,7.75,7.79,7.75,7.79,3360.0
2022-03-11,7.87,7.87,7.87,7.87,583.0
2022-03-14,7.87,7.87,7.87,7.87,0.0
2022-03-15,7.86,7.86,7.79,7.79,62.0
2022-03-16,7.79,7.79,7.79,7.79,0.0
2022-03-17,7.79,7.79,7.79,7.79,223.0
2022-03-18,7.5,7.5,7.38,7.38,2567.0
2022-03-21,7.53,7.53,7.51,7.51,1700.0
2022-03-22,7.8,7.99,7.78,7.99,4927.0
2022-03-23,7.85,7.99,7.72,7.99,2229.0
2022-03-24,7.85,7.99,7.84,7.84,6971.0
2022-03-25,7.84,7.9,7.84,7.9,6184.0
2022-03-28,7.76,7.76,7.75,7.76,4633.0
2022-03-29,7.3,7.3,7.3,7.3,66.0
2022-03-30,7.31,7.56,7.31,7.31,1797.0
2022-03-31,7.42,7.67,7.42,7.67,5327.0
2022-04-01,7.65,7.65,7.52,7.6,670.0
2022-04-04,7.59,7.6,7.59,7.6,413.0
2022-04-05,7.73,7.73,7.73,7.73,67.0
2022-04-06,7.59,7.59,7.59,7.59,174.0
2022-04-07,7.44,7.44,7.3,7.3,1918.0
2022-04-08,7.66,7.88,7.66,7.88,13224.0
2022-04-11,7.89,8.0,7.89,8.0,1422.0
2022-04-12,8.33,8.48,8.33,8.48,170.0
2022-04-13,8.33,8.33,8.31,8.31,2448.0
2022-04-14,8.58,8.99,8.58,8.9,6868.0
2022-04-19,8.17,8.32,8.17,8.23,6020.0
2022-04-20,7.76,8.6,7.76,8.6,10510.0
2022-04-21,8.1,8.25,8.1,8.25,1853.0
2022-04-22,7.3,7.95,7.27,7.35,17935.0
2022-04-26,7.21,7.25,7.0,7.1,13829.0
2022-04-27,7.09,7.09,6.97,7.01,3081.0
2022-04-28,7.0,7.03,6.98,6.98,1299.0
2022-04-29,6.99,7.06,6.99,7.04,6442.0
2022-05-02,7.46,7.46,6.98,6.98,2546.0
2022-05-03,6.98,6.98,6.8,6.8,326.0
2022-05-04,6.85,6.85,6.73,6.77,4592.0
2022-05-05,6.7,6.88,6.69,6.88,6352.0
2022-05-06,6.88,6.88,6.88,6.88,145.0
2022-05-09,6.8,6.8,6.35,6.35,2846.0
2022-05-10,6.35,6.35,5.75,5.85,17740.0
2022-05-11,5.83,5.83,5.8,5.8,518.0
2022-05-12,5.73,5.75,5.61,5.69,8001.0
2022-05-13,5.74,5.87,5.74,5.84,2781.0
2022-05-16,5.91,6.08,5.91,6.0,2270.0
2022-05-17,6.07,6.17,6.07,6.17,83.0
2022-05-18,6.6,6.66,6.57,6.64,8012.0
2022-05-19,6.47,6.54,6.47,6.51,13235.0
2022-05-20,6.52,6.53,6.52,6.53,499.0
2022-05-23,6.5,6.5,6.5,6.5,182.0
2022-05-24,6.5,6.5,6.5,6.5,0.0
2022-05-25,6.5,6.5,6.43,6.5,487.0
2022-05-26,6.46,6.5,6.46,6.5,1961.0
2022-05-27,6.61,6.74,6.61,6.72,619.0
2022-05-30,6.86,6.87,6.77,6.77,1439.0
2022-05-31,7.1,7.2,7.1,7.15,3364.0
2022-06-01,7.15,7.15,7.15,7.15,0.0
2022-06-02,7.15,7.15,7.15,7.15,0.0
2022-06-03,7.34,7.35,7.34,7.35,550.0
2022-06-06,7.51,7.51,6.5,6.5,4105.0
2022-06-07,6.5,6.5,6.5,6.5,0.0
2022-06-08,7.33,7.33,7.33,7.33,976.0
2022-06-09,7.33,7.33,7.33,7.33,0.0
2022-06-10,7.32,7.33,7.31,7.31,341.0
2022-06-14,7.0,7.0,6.7,7.0,1449.0
2022-06-15,6.5,6.5,6.0,6.0,6571.0
2022-06-16,5.65,5.8,5.65,5.7,5539.0
2022-06-17,5.5,5.5,5.4,5.45,13986.0
2022-06-20,5.25,5.45,5.2,5.21,9555.0
2022-06-21,5.2,5.3,5.2,5.3,1935.0
2022-06-22,5.32,5.42,5.32,5.4,1648.0
2022-06-23,5.23,5.33,5.23,5.25,5829.0
2022-06-24,5.2,5.32,5.2,5.32,5516.0
2022-06-27,5.56,5.57,5.46,5.57,5201.0
2022-06-28,5.7,5.7,5.7,5.7,2705.0
2022-06-29,5.71,5.73,5.67,5.67,1143.0
2022-06-30,5.37,5.6,5.34,5.36,7044.0
2022-07-01,5.26,5.28,5.25,5.25,6470.0
2022-07-04,5.34,5.35,5.29,5.35,344.0
2022-07-05,5.38,5.38,5.3,5.3,252.0
2022-07-06,5.19,5.28,5.19,5.2,5226.0
2022-07-07,5.21,5.32,5.2,5.32,2211.0
2022-07-08,5.56,5.88,5.56,5.88,6760.0
2022-07-11,5.89,5.89,5.88,5.88,1000.0
2022-07-12,5.89,5.89,5.88,5.88,5292.0
2022-07-13,5.88,5.88,5.88,5.88,0.0
2022-07-14,5.7,5.7,5.7,5.7,1315.0
2022-07-15,5.38,5.49,5.38,5.38,4521.0
2022-07-18,5.46,5.46,5.46,5.46,2000.0
2022-07-19,5.52,5.55,5.5,5.5,965.0
2022-07-20,5.63,5.84,5.63,5.84,372.0
2022-07-21,5.93,5.93,5.86,5.86,809.0
2022-07-22,5.84,6.02,5.84,6.01,3517.0
2022-07-25,5.5,5.57,5.4,5.4,3021.0
2022-07-26,5.4,5.48,5.4,5.48,444.0
2022-07-27,5.48,5.48,5.48,5.48,0.0
2022-07-28,5.51,5.9,5.51,5.9,8707.0
2022-07-29,6.04,6.26,6.04,6.14,8181.0
2022-08-01,6.23,6.27,6.0,6.0,1629.0
2022-08-02,6.21,6.21,6.1,6.19,551.0
2022-08-03,6.04,6.04,6.02,6.02,180.0
2022-08-04,6.01,6.01,6.01,6.01,1685.0
2022-08-05,6.04,6.53,6.04,6.07,3807.0
2022-08-08,6.07,6.07,6.07,6.07,0.0
2022-08-09,6.15,6.15,6.04,6.04,2332.0
2022-08-10,5.91,5.91,5.91,5.91,633.0
2022-08-11,5.9,5.98,5.9,5.98,219.0
2022-08-12,5.91,5.92,5.9,5.91,4839.0
2022-08-15,5.8,5.97,5.71,5.9,1751.0
2022-08-16,5.74,5.74,5.74,5.74,3694.0
2022-08-17,5.83,5.93,5.83,5.9,1064.0
2022-08-18,5.48,5.48,5.37,5.38,11401.0
2022-08-19,5.46,5.58,5.46,5.57,1879.0
2022-08-22,5.25,5.28,5.22,5.22,2028.0
2022-08-23,5.26,5.26,5.26,5.26,500.0
2022-08-24,5.44,5.67,5.44,5.67,5939.0
2022-08-25,5.9,6.19,5.9,6.13,11363.0
2022-08-26,6.21,6.21,6.21,6.21,500.0
2022-08-29,6.21,6.21,6.21,6.21,622.0
2022-08-30,6.4,6.4,6.37,6.37,14793.0
2022-08-31,6.4,6.55,6.4,6.55,400.0
2022-09-01,6.54,6.75,6.54,6.55,13500.0
2022-09-02,6.12,6.23,6.05,6.05,7133.0
2022-09-05,6.13,6.26,6.12,6.26,9636.0
2022-09-06,6.25,6.4,6.215,6.24,4104.0
2022-09-07,6.4,6.4,6.35,6.35,2656.0
2022-09-08,6.27,6.38,6.27,6.38,2121.0
2022-09-09,6.65,6.79,6.45,6.79,6038.0
2022-09-12,6.7,6.8,6.7,6.8,250.0
2022-09-13,6.8,6.8,6.8,6.8,0.0
2022-09-14,6.5,6.51,6.475,6.475,3035.0
2022-09-15,6.67,6.68,6.5,6.5,4679.0
2022-09-16,6.41,6.41,6.325,6.35,5776.0
2022-09-19,6.33,6.33,6.03,6.03,17217.0
2022-09-20,6.03,6.03,6.03,6.03,0.0
2022-09-21,6.15,6.31,6.13,6.24,6978.0
2022-09-23,6.0,6.0,5.65,5.87,10535.0
2022-09-26,5.43,5.5,5.39,5.46,7084.0
2022-09-27,5.48,5.68,5.4,5.5,4750.0
2022-09-28,5.5,5.5,5.5,5.5,0.0
2022-09-29,5.5,5.5,5.5,5.5,0.0
2022-09-30,5.5,5.5,5.5,5.5,0.0
2022-10-03,5.72,5.75,5.69,5.69,5402.0
2022-10-04,6.05,6.19,5.8,6.19,4580.0
2022-10-05,6.43,6.43,6.31,6.34,1126.0
2022-10-06,6.32,6.4,6.18,6.4,853.0
2022-10-07,6.23,6.24,6.23,6.24,179.0
2022-10-10,6.05,6.05,5.99,6.03,737.0
2022-10-11,6.09,6.1,6.09,6.1,4.0
2022-10-12,5.86,6.08,5.85,6.0,8740.0
2022-10-13,5.86,5.86,5.8,5.8,1163.0
2022-10-14,5.98,5.98,5.98,5.98,3092.0
2022-10-17,5.89,5.89,5.78,5.89,923.0
2022-10-18,6.16,6.18,6.13,6.18,4674.0
2022-10-19,6.22,6.3,6.18,6.3,2605.0
2022-10-20,6.18,6.19,6.06,6.19,367.0
2022-10-21,6.19,6.19,6.19,6.19,105.0
2022-10-24,6.3,6.5,6.3,6.42,7233.0
2022-10-25,6.29,6.29,6.29,6.29,3000.0
2022-10-26,6.29,6.29,6.29,6.29,0.0
2022-10-27,6.6,6.6,6.6,6.6,100.0
2022-10-28,6.6,6.6,6.6,6.6,0.0
2022-10-31,6.5,6.5,6.5,6.5,51.0
2022-11-01,6.5,6.57,6.5,6.56,1674.0
2022-11-02,6.54,6.57,6.54,6.54,500.0
2022-11-03,6.31,6.31,6.07,6.08,5618.0
2022-11-04,6.08,6.08,6.08,6.08,0.0
2022-11-07,6.44,6.44,6.44,6.44,100.0
2022-11-08,6.32,6.58,6.32,6.54,2874.0
2022-11-09,6.44,6.57,6.44,6.57,1827.0
2022-11-10,6.7,6.7,6.41,6.41,1725.0
2022-11-11,6.62,6.63,6.57,6.62,4289.0
2022-11-14,6.81,6.81,6.64,6.65,2704.0
2022-11-15,6.65,6.65,6.65,6.65,0.0
2022-11-16,6.79,6.94,6.65,6.87,2721.0
2022-11-17,6.97,7.1,6.87,6.87,12212.0
2022-11-18,6.53,6.59,6.52,6.52,4131.0
2022-11-21,6.55,6.57,6.55,6.55,1525.0
2022-11-22,6.55,6.55,6.55,6.55,0.0
2022-11-23,6.71,6.76,6.66,6.76,2184.0
2022-11-24,6.76,6.76,6.76,6.76,0.0
2022-11-25,6.78,6.78,6.78,6.78,3000.0
2022-11-28,6.78,6.78,6.78,6.78,0.0
2022-11-29,6.48,6.51,6.31,6.42,3491.0
2022-11-30,6.55,6.7,6.55,6.64,1209.0
2022-12-01,6.94,6.95,6.79,6.79,1748.0
2022-12-02,6.85,7.1,6.85,7.08,10875.0
2022-12-05,7.08,7.08,7.08,7.08,0.0
2022-12-06,7.08,7.08,7.08,7.08,0.0
2022-12-07,6.84,6.87,6.84,6.87,741.0
2022-12-08,6.86,6.86,6.01,6.01,7456.0
2022-12-09,6.07,6.07,6.07,6.07,100.0
2022-12-12,6.03,6.03,6.01,6.01,212.0
2022-12-13,6.01,6.01,6.01,6.01,0.0
2022-12-14,6.01,6.01,6.01,6.01,0.0
2022-12-15,6.11,6.17,6.05,6.17,2150.0
2022-12-16,6.09,6.22,6.06,6.06,2222.0
2022-12-19,6.06,6.06,6.01,6.01,1202.0
2022-12-20,6.0,6.07,5.98,6.07,6712.0
2022-12-21,6.01,6.12,6.01,6.03,1000.0
2022-12-22,6.03,6.03,6.03,6.03,0.0
2022-12-23,6.03,6.03,6.03,6.03,0.0
2022-12-28,6.03,6.03,6.03,6.03,0.0
2022-12-29,6.1,6.1,6.1,6.1,81.0
2022-12-30,6.5,6.75,6.42,6.65,2650.0
2023-01-03,6.65,6.65,6.65,6.65,24.0
2023-01-04,6.43,6.63,6.43,6.63,257.0
2023-01-05,6.15,6.15,6.15,6.15,639.0
2023-01-06,6.13,6.13,6.13,6.13,100.0
2023-01-09,6.47,6.47,6.47,6.47,311.0
2023-01-10,6.47,6.47,6.47,6.47,0.0
2023-01-11,6.47,6.47,6.47,6.47,0.0
2023-01-12,6.75,6.78,6.75,6.75,1907.0
2023-01-13,6.75,6.75,6.74,6.74,5148.0
2023-01-16,6.75,6.75,6.6,6.6,773.0
2023-01-17,6.6,6.6,6.6,6.6,0.0
2023-01-18,6.69,6.75,6.69,6.75,2871.0
2023-01-19,6.6,6.65,6.5,6.5,4271.0
2023-01-20,6.52,6.76,6.52,6.72,2379.0
2023-01-23,6.72,6.72,6.57,6.67,797.0
2023-01-24,6.58,6.7,6.58,6.7,659.0
2023-01-25,6.7,6.7,6.58,6.6,2895.0
2023-01-27,6.56,6.56,6.45,6.45,3500.0
2023-01-30,6.73,6.83,6.59,6.59,9551.0
2023-01-31,6.87,6.88,6.85,6.88,7887.0
2023-02-01,6.88,6.88,6.88,6.88,0.0
2023-02-02,6.69,6.69,6.69,6.69,500.0
2023-02-03,6.65,6.65,6.65,6.65,142.0
2023-02-06,6.7,6.7,6.7,6.7,274.0
2023-02-07,6.72,6.72,6.65,6.65,3010.0
2023-02-08,6.52,6.52,6.49,6.49,700.0
2023-02-09,6.52,6.59,6.52,6.59,2605.0
2023-02-10,6.59,6.59,6.59,6.59,0.0
2023-02-13,6.59,6.59,6.59,6.59,0.0
2023-02-14,6.59,6.59,6.59,6.59,0.0
2023-02-15,6.71,6.71,6.71,6.71,123.0
2023-02-16,6.62,6.84,6.62,6.84,1882.0
2023-02-17,6.93,6.93,6.93,6.93,1.0
2023-02-20,6.85,7.09,6.71,6.71,657.0
2023-02-21,6.7,6.7,6.7,6.7,200.0
2023-02-22,6.5,6.5,6.29,6.45,2884.0
2023-02-23,6.45,6.45,6.45,6.45,100.0
2023-02-24,6.45,6.45,6.45,6.45,0.0
2023-02-27,6.45,6.45,6.45,6.45,0.0
2023-02-28,6.08,6.08,6.08,6.08,208.0
2023-03-01,6.1,6.1,6.1,6.1,87.0
2023-03-02,6.44,6.44,6.36,6.36,251.0
2023-03-03,6.36,6.36,6.36,6.36,0.0
2023-03-06,6.41,6.41,6.41,6.41,155.0
2023-03-07,6.41,6.41,6.41,6.41,0.0
2023-03-08,6.14,6.14,6.14,6.14,1221.0
2023-03-09,6.14,6.14,5.98,5.98,2324.0
2023-03-10,6.04,6.04,5.89,5.89,385.0
2023-03-13,5.89,5.89,5.71,5.75,690.0
2023-03-14,5.75,5.75,5.75,5.75,0.0
2023-03-15,5.62,5.63,5.55,5.63,6421.0
2023-03-16,5.57,5.57,5.45,5.45,3533.0
2023-03-17,5.39,5.39,5.11,5.36,7389.0
2023-03-20,5.49,5.49,5.48,5.49,2320.0
2023-03-21,5.48,5.48,5.48,5.48,1557.0
2023-03-22,5.6,5.68,5.11,5.67,3960.0
2023-03-23,5.49,5.49,5.49,5.49,40.0
2023-03-24,5.48,5.48,5.48,5.48,1.0
2023-03-27,5.53,5.56,5.47,5.47,457.0
2023-03-28,5.47,5.47,5.47,5.47,406.0
2023-03-29,5.47,5.47,5.47,5.47,0.0
2023-03-30,5.68,5.68,5.68,5.68,126.0
2023-03-31,5.85,5.92,5.85,5.92,4458.0
2023-04-03,5.92,5.92,5.92,5.92,0.0
2023-04-04,5.92,5.92,5.92,5.92,0.0
2023-04-05,5.57,5.59,5.55,5.55,1328.0
2023-04-06,5.44,5.5,5.44,5.5,520.0
2023-04-11,5.5,5.5,5.5,5.5,0.0
2023-04-12,5.53,5.53,5.52,5.52,680.0
2023-04-13,5.52,5.52,5.52,5.52,0.0
2023-04-14,5.5,5.5,5.16,5.16,2022.0
2023-04-17,5.23,5.5,5.23,5.5,238.0
2023-04-18,5.49,5.51,5.44,5.44,387.0
2023-04-19,5.47,5.48,5.47,5.48,277.0
2023-04-20,5.48,5.48,5.48,5.48,0.0
2023-04-21,5.48,5.48,5.48,5.48,0.0
2023-04-24,5.48,5.48,5.48,5.48,0.0
2023-04-26,5.51,5.51,5.51,5.51,93.0
2023-04-27,5.47,5.47,5.47,5.47,1.0
2023-04-28,5.55,5.7,5.55,5.67,5506.0
2023-05-01,5.57,5.57,5.57,5.57,194.0
2023-05-02,5.75,5.75,5.75,5.75,90.0
2023-05-03,5.59,5.59,5.59,5.59,1000.0
2023-05-04,5.56,5.61,5.56,5.61,1488.0
2023-05-05,5.54,5.57,5.46,5.56,5747.0
2023-05-08,5.69,5.78,5.69,5.78,552.0
2023-05-09,5.71,5.71,5.71,5.71,1330.0
2023-05-10,5.79,6.2,5.79,6.2,438.0
2023-05-11,6.2,6.24,6.2,6.21,2347.0
2023-05-12,6.15,6.16,5.8,5.93,15340.0
2023-05-15,6.18,6.18,6.07,6.07,300.0
2023-05-16,6.04,6.04,6.04,6.04,91.0
2023-05-17,5.96,5.96,5.9,5.9,2981.0
2023-05-18,5.9,5.9,5.88,5.88,3524.0
2023-05-19,5.88,5.88,5.88,5.88,0.0
2023-05-22,5.93,5.93,5.88,5.88,174.0
2023-05-23,5.93,6.0,5.89,5.93,15220.0
2023-05-24,5.99,6.04,5.98,6.03,18559.0
2023-05-25,6.03,6.03,6.03,6.03,0.0
2023-05-26,5.86,5.87,5.85,5.87,2390.0
2023-05-29,5.85,5.85,5.85,5.85,500.0
2023-05-30,5.9,5.9,5.9,5.9,1700.0
2023-05-31,5.78,5.88,5.78,5.88,3012.0
2023-06-01,5.9,6.06,5.9,6.03,1791.0
2023-06-02,6.03,6.65,6.03,6.62,4737.0
2023-06-05,6.72,6.77,6.7,6.7,4575.0
2023-06-06,6.63,6.675,6.6,6.675,786.0
2023-06-07,6.65,6.65,6.48,6.48,9585.0
2023-06-08,6.44,6.44,6.44,6.44,190.0
2023-06-09,6.44,6.44,6.44,6.44,0.0
2023-06-13,6.7,6.81,6.7,6.81,2481.0
2023-06-14,6.82,6.82,6.77,6.8,3435.0
2023-06-15,6.8,6.8,6.8,6.8,0.0
2023-06-16,6.6,6.6,6.5,6.5,955.0
2023-06-19,6.93,6.98,6.93,6.95,950.0
2023-06-20,6.99,7.0,6.99,7.0,5378.0
2023-06-21,7.0,7.0,6.9,7.0,2622.0
2023-06-22,6.93,6.93,6.91,6.91,359.0
2023-06-23,6.9,6.98,6.8,6.8,1278.0
2023-06-26,6.8,6.8,6.6,6.6,8348.0
2023-06-27,6.8,6.81,6.8,6.81,1915.0
2023-06-28,6.92,6.92,6.92,6.92,4452.0
2023-06-29,6.85,6.85,6.85,6.85,950.0
2023-06-30,6.95,7.1,6.95,7.1,10008.0
2023-07-03,7.15,7.16,7.0,7.0,3387.0
2023-07-04,7.18,7.21,7.18,7.19,1055.0
2023-07-05,7.16,7.16,7.14,7.15,13752.0
2023-07-06,7.15,7.15,6.88,6.88,15902.0
2023-07-07,6.64,6.66,6.56,6.66,7767.0
2023-07-10,6.65,6.78,6.65,6.65,1835.0
2023-07-11,6.85,6.85,6.8,6.82,292.0
2023-07-12,6.82,6.82,6.82,6.82,0.0
2023-07-13,6.82,6.82,6.82,6.82,0.0
2023-07-14,6.83,6.83,6.83,6.83,500.0
2023-07-17,6.83,6.83,6.6,6.76,6881.0
2023-07-18,6.85,6.86,6.85,6.86,897.0
2023-07-19,6.95,7.0,6.95,7.0,38.0
2023-07-20,7.08,7.08,6.99,7.01,9789.0
2023-07-21,7.01,7.01,7.01,7.01,0.0
2023-07-24,7.0,7.01,6.94,6.94,10213.0
2023-07-25,6.93,6.93,6.82,6.83,1304.0
2023-07-26,6.85,6.85,6.85,6.85,659.0
2023-07-27,6.94,7.04,6.94,7.01,14468.0
2023-07-28,7.01,7.01,6.84,6.98,17730.0
2023-07-31,6.98,7.12,6.98,7.12,4427.0
2023-08-01,7.47,7.56,7.32,7.32,3950.0
2023-08-02,7.61,7.61,7.36,7.4,3521.0
2023-08-03,7.45,7.45,7.24,7.3,7351.0
2023-08-04,7.19,7.2,7.19,7.2,1676.0
2023-08-07,7.2,7.26,7.13,7.26,3149.0
2023-08-08,7.36,7.46,7.3,7.3,4418.0
2023-08-09,7.3,7.3,7.3,7.3,445.0
2023-08-10,7.3,7.45,7.3,7.45,13967.0
2023-08-11,7.18,7.2,7.17,7.17,8923.0
2023-08-14,7.45,7.89,7.45,7.6,15919.0
2023-08-15,7.75,7.8,7.75,7.78,10188.0
2023-08-16,7.78,7.78,7.36,7.36,10434.0
2023-08-17,7.36,7.41,7.32,7.34,4054.0
2023-08-18,7.38,7.4,7.37,7.38,8588.0
2023-08-21,7.52,7.52,7.38,7.43,3001.0
2023-08-22,7.79,8.01,7.78,8.01,20801.0
2023-08-23,8.08,8.16,7.99,8.11,18029.0
2023-08-24,8.09,8.1,8.08,8.1,2305.0
2023-08-25,8.0,8.01,7.93,7.93,14816.0
2023-08-28,8.14,8.19,8.12,8.18,10851.0
2023-08-29,8.2,8.2,8.14,8.2,3291.0
2023-08-30,8.14,8.14,8.13,8.14,4170.0
2023-08-31,8.16,8.3,8.14,8.3,17711.0
2023-09-01,8.41,8.9,8.41,8.9,2977.0
2023-09-04,9.2,10.01,9.2,9.8,17311.0
2023-09-05,10.2,10.4,9.8,9.8,13281.0
2023-09-06,9.65,10.22,9.1,10.0,14435.0
2023-09-07,10.2,10.2,9.51,9.75,3640.0
2023-09-08,9.63,9.64,8.3,8.6,24235.0
2023-09-11,8.6,8.65,8.6,8.65,2738.0
2023-09-12,8.815,8.9,8.8,8.88,2920.0
2023-09-13,8.94,8.96,8.9,8.93,3756.0
2023-09-14,9.37,9.72,9.37,9.7,23507.0
2023-09-15,9.76,10.0,9.65,9.65,26787.0
2023-09-18,9.66,9.8,9.66,9.74,6393.0
2023-09-19,9.72,9.72,9.56,9.7,4541.0
2023-09-20,9.48,9.67,9.3,9.35,3665.0
2023-09-21,9.34,9.45,9.32,9.45,9873.0
2023-09-22,9.3,9.5,9.02,9.5,18960.0
2023-09-25,9.96,9.96,9.49,9.57,8152.0
2023-09-26,9.92,9.92,9.81,9.85,19703.0
2023-09-27,9.88,10.07,9.6,9.6,34295.0
2023-09-28,9.8,9.8,9.35,9.4,29048.0
2023-09-29,9.61,9.79,9.61,9.79,28821.0
2023-10-02,9.5,9.51,9.34,9.37,7681.0
2023-10-03,9.07,9.11,9.01,9.11,17622.0
2023-10-04,9.0,9.0,8.77,8.9,38312.0
2023-10-05,8.91,9.64,8.71,9.64,18773.0
2023-10-06,9.47,9.47,8.89,8.89,8705.0
2023-10-09,8.91,9.08,8.91,9.02,10087.0
2023-10-10,9.08,9.38,9.08,9.12,19140.0
2023-10-11,9.06,9.18,8.99,9.18,4991.0
2023-10-12,9.15,9.15,8.79,8.85,10829.0
2023-10-13,8.83,8.85,8.78,8.84,38206.0
2023-10-16,8.87,8.88,8.75,8.75,5827.0
2023-10-17,8.75,8.75,8.65,8.68,23937.0
2023-10-18,8.81,8.94,8.81,8.94,13097.0
2023-10-19,8.95,9.03,8.71,8.88,30469.0
2023-10-20,8.93,9.15,8.93,9.09,7278.0
2023-10-23,9.2,9.2,8.9,9.1,12832.0
2023-10-24,8.91,9.0,8.91,8.91,1018.0
2023-10-25,9.35,9.48,9.35,9.43,3299.0
2023-10-26,9.47,9.47,9.35,9.37,8843.0
2023-10-27,9.48,9.48,9.22,9.23,1612.0
2023-10-30,9.25,9.29,9.11,9.13,14064.0
2023-10-31,9.1,9.48,9.01,9.05,16025.0
2023-11-01,9.28,9.56,9.14,9.56,19981.0
2023-11-02,9.57,9.79,9.52,9.53,7803.0
2023-11-03,9.6,9.85,9.6,9.69,1969.0
2023-11-06,9.64,9.64,9.2,9.2,46913.0
2023-11-07,9.15,9.15,8.89,9.03,6315.0
2023-11-08,9.09,9.1,9.09,9.09,1729.0
2023-11-09,9.05,9.05,8.96,9.0,2431.0
2023-11-10,9.67,9.72,9.67,9.67,29864.0
2023-11-13,9.7,9.7,9.4,9.58,12119.0
2023-11-14,9.78,9.91,9.7,9.83,18375.0
2023-11-15,9.95,9.95,9.53,9.55,6206.0
2023-11-16,9.5,9.57,9.4,9.5,28740.0
2023-11-17,9.55,10.15,9.55,9.96,40342.0
2023-11-20,10.1,10.3,9.95,10.0,71406.0
2023-11-21,10.09,10.3,10.02,10.02,57706.0
2023-11-22,10.11,10.22,10.0,10.05,33044.0
2023-11-23,10.13,10.3,10.13,10.15,49328.0
2023-11-24,10.24,10.63,10.24,10.59,93366.0
2023-11-27,10.58,10.8,10.26,10.33,77814.0
2023-11-28,10.48,10.48,10.18,10.2,35858.0
2023-11-29,10.05,10.05,9.91,10.0,24892.0
2023-11-30,9.71,9.72,9.56,9.58,33885.0
2023-12-01,9.9,10.0,9.89,9.98,33425.0
2023-12-04,9.88,9.88,9.7,9.73,31423.0
2023-12-05,10.03,10.12,9.97,10.04,14283.0
2023-12-06,10.12,10.2,10.07,10.16,40769.0
2023-12-07,10.05,10.05,9.94,10.03,40098.0
2023-12-08,10.0,10.2,10.0,10.13,81878.0
2023-12-11,10.47,10.64,10.44,10.64,79890.0
2023-12-12,10.62,10.71,10.52,10.57,57396.0
2023-12-13,10.56,10.78,10.45,10.66,73412.0
2023-12-14,10.5,10.5,10.28,10.3,42151.0
2023-12-15,10.4,10.63,10.4,10.48,61893.0
2023-12-18,10.48,10.49,10.35,10.4,24361.0
2023-12-19,10.45,10.45,10.32,10.32,38164.0
2023-12-20,10.3,10.3,9.91,9.95,72165.0
2023-12-21,9.94,10.01,9.9,9.95,40124.0
2023-12-22,10.15,10.22,10.1,10.2,21071.0
2023-12-27,10.27,10.4,10.27,10.3,37380.0
2023-12-28,10.35,10.35,10.07,10.21,61434.0
2023-12-29,10.05,10.06,9.985,10.06,34276.0
2024-01-02,10.19,10.4,10.19,10.36,70199.0
2024-01-03,10.01,10.06,9.95,9.95,28416.0
2024-01-04,9.9,9.94,9.81,9.94,20297.0
2024-01-05,10.14,10.14,10.03,10.03,17374.0
2024-01-08,10.07,10.14,10.01,10.05,40811.0
2024-01-09,10.0,10.02,9.85,9.87,33294.0
2024-01-10,10.47,10.55,10.3,10.55,74550.0
2024-01-11,10.55,10.67,10.53,10.67,51404.0
2024-01-12,10.68,11.08,10.6,10.99,104141.0
2024-01-15,11.9,12.35,11.71,11.84,115111.0
2024-01-16,12.01,12.02,11.72,11.72,89465.0
2024-01-17,11.8,11.92,11.71,11.81,19125.0
2024-01-18,11.89,12.28,11.6,12.28,29446.0
2024-01-19,11.97,12.2,11.71,11.75,27017.0
2024-01-22,11.81,11.81,11.5,11.5,35146.0
2024-01-23,11.26,11.71,11.22,11.69,47170.0
2024-01-24,11.67,11.67,11.4,11.55,31601.0
2024-01-25,11.45,11.47,11.3,11.42,58805.0
2024-01-29,11.42,11.42,11.05,11.3,35804.0
2024-01-30,11.25,11.39,11.2,11.24,26063.0
2024-01-31,11.63,11.95,11.55,11.8,85784.0
2024-02-01,11.8,12.01,11.75,11.9,39133.0
2024-02-02,12.6,12.8,12.56,12.71,112964.0
2024-02-05,12.86,12.9,12.48,12.61,92196.0
2024-02-06,12.4,12.99,12.36,12.59,129261.0
2024-02-07,12.4,12.57,12.0,12.4,167109.0
2024-02-08,12.45,12.59,12.42,12.5,191881.0
2024-02-09,12.08,12.08,11.8,11.93,12644.0
2024-02-12,11.9,11.945,11.65,11.69,34439.0
2024-02-13,11.8,11.84,11.7,11.79,51917.0
2024-02-14,11.7,11.7,11.53,11.61,29179.0
2024-02-15,11.61,11.62,11.47,11.61,21912.0
2024-02-16,11.62,11.63,11.5,11.58,87763.0
2024-02-19,11.52,11.55,11.27,11.5,36494.0
2024-02-20,11.61,11.72,11.36,11.63,99066.0
2024-02-21,11.08,11.18,10.59,10.64,50499.0
2024-02-22,10.56,10.83,10.56,10.81,49093.0
2024-02-23,10.73,10.8,10.35,10.35,29026.0
2024-02-26,10.25,10.75,10.25,10.46,38776.0
2024-02-27,10.72,10.83,10.645,10.65,37973.0
2024-02-28,10.88,11.11,10.88,10.99,88919.0
2024-02-29,10.96,10.96,10.72,10.83,47397.0
2024-03-01,10.83,10.97,10.83,10.91,17575.0
2024-03-04,11.76,12.0,11.73,11.97,89570.0
2024-03-05,11.99,12.2,11.73,11.87,171407.0
2024-03-06,11.84,11.88,11.7,11.83,139835.0
2024-03-07,11.81,12.19,11.7,12.0,223813.0
2024-03-08,12.17,12.48,12.17,12.28,152799.0
2024-03-11,11.5,11.5,11.05,11.17,152238.0
2024-03-12,11.21,11.27,11.12,11.25,114114.0
2024-03-13,11.35,11.41,11.26,11.36,93835.0
2024-03-14,11.01,11.01,10.79,10.95,68532.0
2024-03-15,11.01,11.38,10.8,11.38,962831.0
2024-03-18,11.59,11.59,11.23,11.37,127967.0
2024-03-19,11.35,11.35,11.25,11.25,53431.0
2024-03-20,11.26,11.3,11.17,11.28,99886.0
2024-03-21,11.52,11.63,11.39,11.57,145848.0
2024-03-22,11.72,11.88,11.72,11.88,153896.0
2024-03-25,11.95,12.04,11.89,11.98,127422.0
2024-03-26,11.91,11.93,11.68,11.7,232391.0
2024-03-27,11.6,11.78,11.57,11.62,72062.0
2024-03-28,11.72,11.91,11.72,11.8,187602.0
2024-04-02,12.83,13.125,12.83,12.99,260212.0
2024-04-03,13.06,13.66,13.06,13.1,231236.0
2024-04-04,13.6,13.6,13.39,13.45,201745.0
2024-04-05,13.1,13.1,12.63,12.79,173372.0
2024-04-08,12.57,12.85,12.54,12.79,64233.0
2024-04-09,12.41,12.45,12.2,12.24,194043.0
2024-04-10,12.01,12.24,11.98,12.1,288052.0
2024-04-11,12.2,12.45,12.2,12.4,107696.0
2024-04-12,12.65,12.755,12.57,12.75,101994.0
2024-04-15,12.8,12.8,12.44,12.6,83487.0
2024-04-16,12.3,12.41,12.16,12.22,76146.0
2024-04-17,12.22,12.37,12.15,12.3,55617.0
2024-04-18,12.2,12.2,11.97,12.01,109640.0
2024-04-19,12.07,12.12,11.86,12.0,113562.0
2024-04-22,12.0,12.15,11.9,12.01,174813.0
2024-04-23,12.02,12.04,11.95,11.96,124583.0
2024-04-24,12.06,12.19,12.04,12.1,113957.0
2024-04-26,12.05,12.095,11.77,11.77,105395.0
2024-04-29,12.45,12.45,12.16,12.31,176745.0
2024-04-30,12.55,13.03,12.55,13.03,154635.0
2024-05-01,12.0,12.92,12.0,12.75,1088064.0
2024-05-02,12.26,12.27,11.99,12.04,615051.0
2024-05-03,12.27,12.57,12.27,12.47,442202.0
2024-05-06,12.54,12.73,12.54,12.68,188580.0
2024-05-07,12.97,13.28,12.94,13.2,545344.0
2024-05-08,13.22,13.35,13.19,13.2,188291.0
2024-05-09,12.0,12.08,11.83,11.9,1097884.0
2024-05-10,12.2,12.42,12.2,12.34,396291.0
2024-05-13,11.2,11.23,10.81,10.9,1530071.0
2024-05-14,11.05,11.29,11.02,11.21,505998.0
2024-05-15,11.05,11.1,10.86,11.03,553966.0
2024-05-16,11.3,11.56,11.3,11.51,243669.0
2024-05-17,11.47,11.55,11.4,11.48,282932.0
2024-05-20,11.79,12.225,11.79,12.07,463364.0
2024-05-21,12.22,12.39,12.22,12.34,330904.0
2024-05-22,12.4,12.43,12.07,12.09,330145.0
2024-05-23,11.63,11.63,11.27,11.46,340978.0
2024-05-24,11.37,11.52,11.37,11.49,220853.0
2024-05-27,11.57,11.85,11.57,11.68,110215.0
2024-05-28,11.76,11.77,11.61,11.65,130266.0
2024-05-29,11.9,11.96,11.63,11.76,490180.0
2024-05-30,11.72,11.88,11.63,11.77,296818.0
2024-05-31,11.82,12.09,11.76,12.09,850805.0
2024-06-03,11.94,12.06,11.69,11.72,251878.0
2024-06-04,11.38,11.45,11.29,11.33,328566.0
2024-06-05,11.22,11.26,11.02,11.16,275244.0
2024-06-06,10.97,10.97,10.82,10.82,408119.0
2024-06-07,10.86,11.11,10.82,10.91,175584.0
2024-06-11,10.79,10.79,10.52,10.54,271263.0
2024-06-12,10.22,10.25,9.94,9.96,422074.0
2024-06-13,10.2,10.28,10.19,10.21,213423.0
2024-06-14,10.6,10.63,10.39,10.47,336599.0
2024-06-17,10.52,10.65,10.465,10.52,326118.0
2024-06-18,10.61,10.81,10.56,10.81,177705.0
2024-06-19,10.71,10.71,10.525,10.68,210199.0
2024-06-20,10.62,10.62,10.43,10.43,122460.0
2024-06-21,10.61,10.75,10.61,10.75,668549.0
2024-06-24,10.54,10.54,10.22,10.25,260186.0
2024-06-25,10.26,10.33,10.135,10.26,174448.0
2024-06-26,10.15,10.26,10.09,10.26,344695.0
2024-06-27,10.26,10.52,10.2,10.52,399803.0
2024-06-28,10.56,11.03,10.56,11.03,722359.0
2024-07-01,10.51,10.52,10.37,10.37,399343.0
2024-07-02,10.37,10.45,10.35,10.38,71859.0
2024-07-03,10.38,10.51,10.35,10.51,166413.0
2024-07-04,10.66,10.88,10.625,10.84,448299.0
2024-07-05,10.67,10.69,10.55,10.55,85032.0
2024-07-08,10.4,10.45,10.35,10.42,248435.0
2024-07-09,10.32,10.38,10.28,10.38,94246.0
2024-07-10,10.27,10.29,10.21,10.26,89185.0
2024-07-11,11.04,11.17,11.0,11.15,286419.0
2024-07-12,11.18,11.265,11.07,11.07,158829.0
2024-07-15,11.03,11.06,10.83,10.85,175200.0
2024-07-16,10.68,10.77,10.64,10.71,104457.0
2024-07-17,10.57,10.62,10.48,10.51,143533.0
2024-07-18,10.18,10.18,10.0,10.05,232484.0
2024-07-19,9.88,9.92,9.68,9.71,159036.0
2024-07-22,9.73,9.83,9.71,9.78,171072.0
2024-07-23,9.84,10.08,9.84,10.08,58591.0
2024-07-24,9.94,9.94,9.87,9.91,92595.0
2024-07-25,9.6,9.67,9.52,9.61,120468.0
2024-07-26,9.59,9.62,9.52,9.54,192013.0
2024-07-29,9.76,10.05,9.76,10.03,81495.0
2024-07-30,9.83,10.0,9.68,10.0,123030.0
2024-07-31,9.83,10.21,9.83,10.2,288149.0
2024-08-01,10.41,10.5,10.365,10.42,339439.0
2024-08-02,9.01,9.1,8.87,9.1,523438.0
2024-08-05,8.58,8.6,8.38,8.52,482942.0
2024-08-06,8.57,8.94,8.48,8.82,542352.0
2024-08-07,8.51,8.865,8.47,8.57,374666.0
2024-08-08,8.22,8.54,8.15,8.3,165893.0
2024-08-09,8.5,8.52,8.28,8.51,292519.0
2024-08-12,8.59,8.87,8.48,8.87,474035.0
2024-08-13,8.72,8.83,8.65,8.83,181550.0
2024-08-14,8.84,8.95,8.74,8.87,454732.0
2024-08-15,8.92,9.0,8.92,9.0,181132.0
2024-08-16,9.25,9.38,9.24,9.35,294927.0
2024-08-19,9.08,9.08,8.92,8.95,225434.0
2024-08-20,9.0,9.02,8.85,8.95,136752.0
2024-08-21,8.92,9.01,8.87,8.98,306835.0
2024-08-22,8.94,9.01,8.92,8.95,171521.0
2024-08-23,8.76,8.79,8.58,8.64,348591.0
2024-08-26,9.5,9.57,9.45,9.47,370770.0
2024-08-27,9.29,9.5,9.28,9.5,269214.0
2024-08-28,9.41,9.41,9.27,9.33,161499.0
2024-08-29,8.96,8.96,8.815,8.84,248760.0
2024-08-30,8.8,8.86,8.74,8.82,188979.0
2024-09-02,8.8,8.82,8.65,8.74,334155.0
2024-09-03,8.75,8.75,8.71,8.72,278480.0
2024-09-04,7.94,8.19,7.92,8.15,260459.0
2024-09-05,8.31,8.33,8.24,8.26,69059.0
2024-09-06,8.14,8.14,7.96,7.96,165632.0
2024-09-09,7.99,8.0,7.89,7.93,214880.0
2024-09-10,7.98,8.04,7.93,8.01,375084.0
2024-09-11,8.06,8.16,8.05,8.15,189500.0
2024-09-12,8.76,8.86,8.6,8.72,527471.0
2024-09-13,8.81,8.84,8.69,8.7,196977.0
2024-09-16,8.6,8.67,8.53,8.56,218273.0
2024-09-17,8.6,8.665,8.49,8.51,97469.0
2024-09-18,8.49,8.585,8.49,8.55,173890.0
2024-09-19,8.6,8.82,8.55,8.79,431642.0
2024-09-20,8.9,9.09,8.81,9.06,1164728.0
2024-09-23,9.2,9.56,9.19,9.35,426835.0
2024-09-24,9.54,9.93,9.46,9.93,641841.0
2024-09-25,9.81,9.81,9.63,9.7,605734.0
2024-09-26,9.8,9.86,9.7,9.8,242655.0
2024-09-27,9.75,9.82,9.65,9.77,359691.0
2024-09-30,9.74,9.75,9.57,9.61,200682.0
2024-10-01,9.58,9.58,9.41,9.46,128321.0
2024-10-02,9.54,9.77,9.5,9.61,235150.0
2024-10-03,9.86,10.0,9.77,9.84,446765.0
2024-10-04,9.84,9.915,9.73,9.73,226807.0
2024-10-07,10.05,10.15,9.93,10.02,183619.0
2024-10-08,10.04,10.12,9.93,9.98,242103.0
2024-10-09,10.15,10.29,10.13,10.23,322982.0
2024-10-10,10.3,10.44,10.24,10.33,384226.0
2024-10-11,10.38,10.6,10.38,10.54,310070.0
2024-10-14,10.8,11.15,10.41,11.15,414684.0
2024-10-15,10.85,10.98,10.8,10.94,465788.0
2024-10-16,10.88,10.935,10.75,10.89,250099.0
2024-10-17,11.82,12.16,11.81,11.94,844898.0
2024-10-18,11.97,12.08,11.75,11.75,421148.0
2024-10-21,12.31,12.37,12.11,12.31,655725.0
2024-10-22,11.85,11.94,11.66,11.66,311419.0
2024-10-23,11.75,11.775,11.65,11.76,102830.0
2024-10-24,11.35,11.45,11.23,11.43,225800.0
2024-10-25,11.47,11.555,11.42,11.47,214144.0
2024-10-28,11.66,11.66,11.37,11.38,94194.0
2024-10-29,11.43,11.64,11.37,11.55,278995.0
2024-10-30,11.3,11.61,11.3,11.4,235950.0
2024-10-31,11.39,11.54,11.29,11.54,136757.0
2024-11-01,11.28,11.42,11.24,11.38,147335.0
2024-11-04,11.18,11.18,11.04,11.13,133500.0
2024-11-05,11.01,11.02,10.78,10.98,171728.0
2024-11-06,10.87,11.05,10.78,11.05,222274.0
2024-11-07,10.88,10.88,10.71,10.87,191268.0
2024-11-08,11.1,11.37,11.1,11.2,357485.0
2024-11-11,11.2,11.3,10.87,11.11,62178.0
2024-11-12,11.0,11.0,10.87,10.95,209692.0
2024-11-13,11.55,11.74,11.55,11.74,529991.0
2024-11-14,11.55,11.67,11.28,11.33,198818.0
2024-11-15,11.49,11.59,11.4,11.58,323454.0
2024-11-18,11.7,12.08,11.7,11.89,501641.0
2024-11-19,12.12,12.32,12.09,12.18,350087.0
2024-11-20,12.95,13.18,12.9,12.9,854797.0
2024-11-21,13.0,13.05,12.78,12.78,224034.0
2024-11-22,13.32,13.49,13.21,13.21,251849.0
2024-11-25,13.48,13.53,13.33,13.39,354859.0
2024-11-26,12.94,12.98,12.81,12.91,193349.0
2024-11-27,12.9,13.03,12.9,13.0,159931.0
2024-11-28,12.95,13.02,12.88,12.89,142596.0
2024-11-29,12.9,12.92,12.77,12.92,217134.0
2024-12-02,12.95,13.05,12.85,12.94,119323.0
2024-12-03,12.9,12.9,12.64,12.75,91424.0
2024-12-04,12.55,12.61,12.4,12.47,436142.0
2024-12-05,12.76,13.0,12.76,12.96,206642.0
2024-12-06,13.06,13.17,13.03,13.07,82558.0
2024-12-09,13.11,13.19,13.03,13.03,98959.0
2024-12-10,12.47,12.7,12.4,12.61,174107.0
2024-12-11,12.47,12.6,12.45,12.48,62986.0
2024-12-12,12.59,12.79,12.49,12.51,89304.0
2024-12-13,12.3,12.31,12.14,12.31,84147.0
2024-12-16,11.91,11.92,11.72,11.82,28454.0
2024-12-17,11.67,11.83,11.64,11.77,202888.0
2024-12-18,11.56,11.665,11.51,11.58,103189.0
2024-12-19,11.38,11.41,11.21,11.3,161708.0
2024-12-20,11.23,11.26,11.08,11.08,624839.0
2024-12-23,11.13,11.49,11.13,11.49,157057.0
2024-12-24,11.31,11.36,11.23,11.36,12805.0
2024-12-27,11.3,11.45,11.11,11.2,56839.0
2024-12-30,11.05,11.07,10.91,11.05,39008.0
2024-12-31,10.82,10.82,10.75,10.81,50757.0
2025-01-02,10.8,10.88,10.66,10.81,76257.0
2025-01-03,11.7,11.86,11.7,11.73,166265.0
2025-01-06,11.94,12.03,11.82,11.99,119893.0
2025-01-07,11.99,12.1,11.91,12.07,90419.0
2025-01-08,11.37,11.53,11.3,11.5,162077.0
2025-01-09,11.24,11.3,11.16,11.29,63866.0
2025-01-10,11.23,11.28,11.04,11.08,90441.0
2025-01-13,11.0,11.13,10.88,10.92,79637.0
2025-01-14,10.95,11.07,10.88,11.07,235801.0
2025-01-15,10.95,11.27,10.88,11.27,53368.0
2025-01-16,11.11,11.16,10.97,11.05,95437.0
2025-01-17,10.89,11.02,10.82,10.82,106173.0
2025-01-20,11.0,11.25,11.0,11.2,136289.0
2025-01-21,11.2,11.3,11.15,11.24,69154.0
2025-01-22,11.46,11.65,11.43,11.6,269701.0
2025-01-23,11.88,12.0,11.86,11.89,204856.0
2025-01-24,11.9,11.91,11.73,11.74,34728.0
2025-01-28,9.95,10.42,9.8,10.18,528941.0
2025-01-29,10.18,10.37,10.12,10.3,180859.0
2025-01-30,10.75,11.075,10.73,10.9,243213.0
2025-01-31,10.88,11.06,10.86,11.05,166615.0
2025-02-03,10.49,10.89,10.49,10.73,382268.0
2025-02-04,10.48,10.65,10.32,10.38,314286.0
2025-02-05,10.84,10.89,10.68,10.74,197864.0
2025-02-06,10.54,10.65,10.37,10.5,132501.0
2025-02-07,10.35,10.41,10.3,10.37,159507.0
2025-02-10,10.38,10.57,10.37,10.53,104360.0
2025-02-11,10.42,10.645,10.35,10.52,327316.0
2025-02-12,10.18,10.23,10.03,10.13,305145.0
2025-02-13,10.29,10.36,10.2,10.3,206834.0
2025-02-14,10.33,10.39,10.12,10.12,140484.0
2025-02-17,9.75,9.75,9.57,9.7,266775.0
2025-02-18,9.69,9.76,9.52,9.52,172021.0
2025-02-19,9.74,9.83,9.59,9.63,138088.0
2025-02-20,9.41,9.42,9.32,9.33,146923.0
2025-02-21,9.28,9.32,9.25,9.29,88945.0
2025-02-24,8.99,9.01,8.84,8.87,121777.0
2025-02-25,8.83,8.83,8.62,8.62,141177.0
2025-02-26,8.51,8.57,8.37,8.37,332175.0
2025-02-27,8.56,8.75,8.52,8.75,364056.0
2025-02-28,8.46,8.71,8.4,8.62,532822.0
2025-03-03,8.59,8.65,8.39,8.46,192115.0
2025-03-04,7.77,7.995,7.62,7.87,497020.0
2025-03-05,7.78,7.84,7.69,7.8,315916.0
2025-03-06,7.9,8.04,7.9,7.92,374388.0
2025-03-07,7.88,7.96,7.79,7.86,134622.0
2025-03-10,7.82,7.93,7.66,7.75,165071.0
2025-03-11,7.34,7.36,7.16,7.2,180080.0
2025-03-12,7.5,7.54,7.27,7.44,479664.0
2025-03-13,7.65,7.65,7.45,7.49,239853.0
2025-03-14,7.48,7.65,7.4,7.63,239703.0
2025-03-17,7.38,7.49,7.34,7.47,388594.0
2025-03-18,7.6,7.63,7.41,7.42,268613.0
2025-03-19,7.52,7.65,7.45,7.61,128058.0
2025-03-20,7.81,8.02,7.78,8.0,723316.0
2025-03-21,8.0,8.19,7.98,8.19,572632.0
2025-03-24,7.91,8.01,7.8,7.8,154299.0
2025-03-25,8.21,8.37,8.16,8.25,454414.0
2025-03-26,7.98,8.05,7.9,8.01,194297.0
2025-03-27,7.89,8.02,7.79,7.99,330842.0
2025-03-28,7.71,7.78,7.66,7.77,138204.0
2025-03-31,7.48,7.54,7.2,7.2,313842.0
2025-04-01,7.23,7.24,7.04,7.06,316980.0
2025-04-02,7.24,7.31,7.21,7.23,98218.0
2025-04-03,7.05,7.07,6.87,6.96,406722.0
2025-04-04,6.95,7.1,6.91,6.94,1004075.0
2025-04-07,6.69,6.79,6.49,6.65,436527.0
2025-04-08,6.88,6.98,6.74,6.85,403418.0
2025-04-09,6.75,6.75,6.44,6.51,428525.0
2025-04-10,7.2,7.34,7.13,7.29,383925.0
2025-04-11,7.05,7.24,6.92,7.21,397697.0
2025-04-14,7.36,7.47,7.31,7.41,91739.0
2025-04-15,7.3,7.31,7.18,7.22,275785.0
2025-04-16,7.11,7.16,7.04,7.06,116526.0
2025-04-17,7.35,7.65,7.27,7.53,482493.0
2025-04-22,7.15,7.17,7.03,7.12,436298.0
2025-04-23,7.34,7.65,7.31,7.62,788621.0
2025-04-24,7.78,7.96,7.71,7.89,424228.0
2025-04-28,7.99,8.13,7.91,7.96,321639.0
2025-04-29,8.19,8.89,8.18,8.67,837865.0
2025-04-30,8.32,8.32,8.11,8.31,523443.0
2025-05-01,8.3,8.48,8.3,8.4,274058.0
2025-05-02,8.36,8.61,8.29,8.47,382529.0
2025-05-05,8.37,8.395,8.05,8.08,274720.0
2025-05-06,8.08,8.22,8.06,8.15,171416.0
2025-05-07,8.41,8.87,8.41,8.8,1128381.0
2025-05-08,8.85,9.35,8.77,9.17,957089.0
2025-05-09,8.87,8.91,8.675,8.8,627249.0
2025-05-12,8.92,9.16,8.92,9.05,125140.0
2025-05-13,9.16,9.2,8.92,9.01,796057.0
2025-05-14,8.89,8.92,8.71,8.84,336480.0
2025-05-15,8.76,8.79,8.65,8.7,255757.0
2025-05-16,8.99,8.99,8.66,8.75,307182.0
2025-05-19,8.5,8.5,8.28,8.35,341812.0
2025-05-20,8.51,8.51,8.24,8.33,130700.0
2025-05-21,8.32,8.45,8.25,8.33,260712.0
2025-05-22,8.44,8.49,8.3,8.39,273415.0
2025-05-23,8.85,9.16,8.82,9.12,1063248.0
2025-05-26,9.58,9.86,9.56,9.81,665301.0
2025-05-27,9.88,9.93,9.645,9.75,413426.0
2025-05-28,9.8,9.875,9.73,9.8,251841.0
2025-05-29,10.1,10.155,9.81,10.08,380309.0
2025-05-30,9.67,9.93,9.58,9.88,624516.0
2025-06-02,9.6,9.66,9.5,9.5,284921.0
2025-06-03,9.42,9.505,9.23,9.3,304092.0
2025-06-04,9.81,10.0,9.71,9.87,348923.0
2025-06-05,9.78,9.96,9.78,9.89,374859.0
2025-06-06,9.77,9.77,9.6,9.61,172922.0
2025-06-10,10.05,10.215,10.02,10.13,278892.0
2025-06-11,9.85,9.92,9.76,9.82,201268.0
2025-06-12,10.11,10.18,10.01,10.17,213675.0
2025-06-13,10.11,10.15,9.91,9.92,469532.0
2025-06-16,10.35,10.77,10.35,10.74,924129.0
2025-06-17,10.7,10.98,10.64,10.79,799462.0
2025-06-18,10.7,10.74,10.61,10.69,314784.0
2025-06-19,10.69,10.83,10.56,10.58,383270.0
2025-06-20,10.67,10.67,10.52,10.55,331020.0
2025-06-23,10.65,10.73,10.24,10.48,379315.0
2025-06-24,10.5,10.55,10.32,10.34,225628.0
2025-06-25,10.39,10.51,10.36,10.42,143928.0
2025-06-26,10.28,10.32,10.23,10.29,138734.0
2025-06-27,10.5,10.7,10.47,10.58,354719.0
2025-06-30,10.53,10.69,10.48,10.61,358277.0
2025-07-01,10.63,10.74,10.48,10.67,526096.0
2025-07-02,10.32,10.62,10.13,10.58,304204.0
2025-07-03,10.4,10.44,10.19,10.3,232362.0
2025-07-04,10.3,10.48,10.25,10.38,136355.0
2025-07-07,10.42,10.5,10.3,10.3,182788.0
2025-07-08,10.35,10.48,10.29,10.48,103735.0
2025-07-09,10.17,10.17,10.02,10.12,382247.0
2025-07-10,9.87,9.87,9.66,9.66,330464.0
2025-07-11,9.78,9.91,9.71,9.89,522532.0
2025-07-14,9.94,10.04,9.93,9.97,75058.0
2025-07-15,10.26,10.34,10.22,10.26,221526.0
2025-07-16,10.25,10.31,9.89,10.24,475185.0
2025-07-17,10.52,10.61,10.46,10.56,182988.0
2025-07-18,10.59,10.6,10.44,10.5,478338.0
2025-07-21,10.6,10.76,10.55,10.76,156227.0
2025-07-22,10.6,10.67,10.515,10.67,142428.0
2025-07-23,10.56,10.56,10.345,10.46,248665.0
2025-07-24,10.66,10.69,10.61,10.65,80603.0
2025-07-25,11.06,11.21,11.06,11.14,197401.0
2025-07-28,11.18,11.3,10.97,11.06,314645.0
2025-07-29,10.94,11.0,10.745,10.75,251573.0
2025-07-30,10.74,10.76,10.63,10.65,315188.0
2025-07-31,10.66,10.74,10.59,10.6,118259.0
2025-08-01,10.6,10.84,10.415,10.45,199340.0
2025-08-04,10.21,10.24,10.05,10.23,318422.0
2025-08-05,10.38,10.49,10.33,10.33,318743.0
2025-08-06,10.58,10.78,10.545,10.66,258933.0
2025-08-07,10.88,10.92,10.77,10.9,262059.0
2025-08-08,10.78,10.78,10.65,10.7,120807.0
2025-08-11,10.63,10.65,10.56,10.59,244983.0
2025-08-12,10.55,10.55,10.35,10.42,240870.0
2025-08-13,10.65,10.65,10.43,10.5,197134.0
2025-08-14,10.4,10.41,10.24,10.27,131056.0
2025-08-15,10.34,10.54,10.34,10.54,201326.0
2025-08-18,10.55,10.64,10.5,10.58,124288.0
2025-08-19,10.75,10.86,10.75,10.83,287304.0
2025-08-20,10.21,10.21,9.98,10.08,649042.0
2025-08-21,10.1,10.18,9.99,9.99,436916.0
2025-08-22,10.21,10.22,10.11,10.22,449054.0
2025-08-25,10.84,11.0,10.75,10.76,396549.0
2025-08-26,10.9,11.0,10.86,11.0,251765.0
2025-08-27,11.15,11.28,11.07,11.28,522706.0
2025-08-28,11.15,11.17,10.99,11.17,237239.0
2025-08-29,11.51,12.09,11.51,11.75,921560.0
2025-09-01,11.88,12.045,11.87,11.96,338109.0
2025-09-02,11.91,12.03,11.87,11.93,372092.0
2025-09-03,11.87,11.87,11.57,11.57,288477.0
2025-09-04,11.79,12.01,11.79,11.99,438430.0
2025-09-05,11.7,11.72,11.58,11.69,260693.0
2025-09-08,11.87,11.99,11.87,11.94,322913.0
2025-09-09,12.04,12.12,11.92,11.99,304433.0
2025-09-10,11.98,12.03,11.8,11.81,316209.0
2025-09-11,11.96,12.13,11.96,12.1,162897.0
2025-09-12,11.9,11.92,11.82,11.82,225746.0
2025-09-15,11.56,11.57,11.4,11.55,237238.0
2025-09-16,12.43,12.59,12.43,12.56,989387.0
2025-09-17,12.3,12.3,12.1,12.1,249497.0
2025-09-18,12.37,12.44,12.34,12.34,365905.0
2025-09-19,12.63,12.76,12.55,12.55,1074372.0
2025-09-22,13.25,13.41,13.25,13.27,316880.0
2025-09-23,13.39,13.51,13.36,13.47,456809.0
2025-09-24,13.73,13.78,13.6,13.68,525521.0
2025-09-25,13.2,13.36,13.07,13.32,390027.0
2025-09-26,13.58,13.8,13.54,13.73,267424.0
2025-09-29,13.8,14.0,13.78,13.92,486175.0
2025-09-30,13.79,13.835,13.67,13.79,290505.0
2025-10-01,13.59,13.68,13.44,13.68,322850.0
2025-10-02,13.68,13.68,13.68,13.68,0.0
2025-10-03,13.3,13.59,13.3,13.45,1243335.0
2025-10-06,13.36,13.36,13.11,13.25,541441.0
2025-10-07,13.7,13.75,13.55,13.59,489790.0
2025-10-08,13.45,13.58,13.4,13.55,371868.0
2025-10-09,13.4,13.46,13.32,13.4,529308.0
2025-10-10,13.4,13.53,13.36,13.46,181299.0
2025-10-13,13.29,13.58,13.24,13.41,914053.0
2025-10-14,13.55,14.045,13.55,13.93,623239.0
2025-10-15,14.5,14.59,14.32,14.54,737145.0
2025-10-16,14.59,14.63,14.47,14.51,281672.0
2025-10-17,14.09,14.09,13.55,13.62,960534.0
2025-10-20,13.17,13.18,13.0,13.18,671080.0
2025-10-21,13.6,13.6,13.28,13.34,465601.0
2025-10-22,12.66,12.7,12.37,12.66,697327.0
2025-10-23,12.98,13.06,12.945,12.98,230119.0
2025-10-24,13.05,13.055,12.89,12.95,222738.0
2025-10-27,13.32,13.525,13.32,13.36,409064.0
2025-10-28,13.06,13.06,12.86,12.9,309011.0
2025-10-29,14.19,14.3,13.97,14.29,1483813.0
2025-10-30,14.67,14.83,14.6,14.7,471496.0
2025-10-31,14.87,15.165,14.87,15.04,858842.0
2025-11-03,14.91,15.21,14.9,15.09,494608.0
2025-11-04,14.15,14.21,13.97,14.03,650341.0
2025-11-05,13.47,13.64,13.19,13.64,741384.0
2025-11-06,13.58,13.59,13.4,13.5,240108.0
2025-11-07,12.94,12.94,12.68,12.68,698071.0
2025-11-10,13.01,13.3,13.01,13.24,345823.0
2025-11-11,13.5,13.6,13.41,13.45,241474.0
2025-11-12,13.42,13.46,13.1,13.1,491321.0
2025-11-13,13.01,13.07,12.88,12.92,401407.0
2025-11-14,12.4,12.56,12.28,12.44,403954.0
2025-11-17,12.44,12.61,12.44,12.5,460152.0
2025-11-18,12.2,12.21,12.02,12.06,580285.0
2025-11-19,12.1,12.33,12.1,12.33,311928.0
2025-11-20,12.82,13.005,12.81,12.84,542052.0
2025-11-21,12.02,12.09,11.82,11.82,860185.0
2025-11-24,11.92,11.965,11.72,11.86,636468.0
2025-11-25,12.65,12.65,12.17,12.2,862365.0
2025-11-26,12.7,12.78,12.65,12.75,728857.0