Date,Open,High,Low,Close,Volume
2023-01-30,7.533286103636083,7.533286103636083,7.533286103636083,7.533286103636083,0.0
2023-01-31,7.606659165321275,7.606659165321275,7.606659165321275,7.606659165321275,0.0
2023-02-01,7.598899326463747,7.598899326463747,7.598899326463747,7.598899326463746,0.0
2023-02-02,7.56341746328769,7.56341746328769,7.56341746328769,7.56341746328769,5010.0
2023-02-03,7.668886448705981,7.668886448705981,7.668886448705981,7.668886448705981,66.0
2023-02-06,7.812017622754932,7.812017622754932,7.812017622754932,7.812017622754931,96.0
2023-02-07,7.8421507385074705,7.8421507385074705,7.812017622754932,7.812017622754931,5750.0
2023-02-08,7.812017622754932,7.812017622754932,7.812017622754932,7.812017622754931,0.0
2023-02-09,7.796951023401802,7.796951023401802,7.781884107084759,7.789417565243281,1106.0
2023-02-10,7.812017096246218,7.827084012322094,7.812017096246218,7.827084012322094,10.0
2023-02-13,7.796950898600444,7.827084012322094,7.796950898600444,7.827084012322094,131.0
2023-02-14,7.759284049962513,7.766817507731631,7.751750592193396,7.766817507731631,4102.0
2023-02-15,7.744216977059076,7.744216977059076,7.744216977059076,7.744216977059076,10.0
2023-02-16,7.857215633797299,7.857215633797299,7.849682177190119,7.849682177190119,1330.0
2023-02-17,7.902417659805541,7.902417659805541,7.819551763860325,7.819551763860324,2501.0
2023-02-20,7.729151533813725,7.729151533813725,7.729151533813725,7.729151533813725,4.0
2023-02-21,7.759283609018614,7.759283609018614,7.683950472468614,7.683950472468614,7585.0
2023-02-22,7.623685118249263,7.70655100314117,7.623685118249263,7.70655100314117,3050.0
2023-02-23,7.70655100314117,7.70655100314117,7.70655100314117,7.70655100314117,0.0
2023-02-24,7.706549321887139,7.714082778442033,7.706549321887139,7.714082778442033,142.0
2023-02-27,7.796950742192809,7.804483481649537,7.796950742192809,7.804483481649537,6.0
2023-02-28,7.804483481649537,7.804483481649537,7.804483481649537,7.804483481649537,0.0
2023-03-01,7.8195503974231695,7.8195503974231695,7.804483481649537,7.804483481649537,149.0
2023-03-02,7.744216977059076,7.744216977059076,7.744216977059076,7.744216977059076,95.0
2023-03-03,7.8421507385074705,7.8421507385074705,7.804484164209259,7.812017622754931,134.0
2023-03-06,7.909949154941487,7.909949154941487,7.909949154941487,7.909949154941487,1043.0
2023-03-07,7.909949154941487,7.909949154941487,7.909949154941487,7.909949154941487,0.0
2023-03-08,8.068147875762952,8.075681332823898,8.068147875762952,8.075681332823898,22.0
2023-03-09,8.075681332823898,8.075681332823898,8.075681332823898,8.075681332823898,0.0
2023-03-10,8.000348438666274,8.000348438666274,8.000348438666274,8.000348438666274,3.0
2023-03-13,7.970214713210137,7.977748169915642,7.955148518229103,7.970214713210137,5.0
2023-03-14,7.947613709376675,7.947613709376675,7.902413695263611,7.947613709376675,1507.0
2023-03-15,8.01541672087706,8.01541672087706,8.01541672087706,8.01541672087706,1.0
2023-03-16,8.143481505358848,8.143481505358848,8.143481505358848,8.143481505358848,17.0
2023-03-17,8.143481505358848,8.143481505358848,8.143481505358848,8.143481505358848,0.0
2023-03-20,8.075681332823898,8.075681332823898,8.075681332823898,8.075681332823898,1.0
2023-03-21,8.060613996934924,8.060613996934924,8.060613996934924,8.060613996934924,10000.0
2023-03-22,8.060613996934924,8.060613996934924,8.060613996934924,8.060613996934924,0.0
2023-03-23,8.060613996934924,8.060613996934924,8.060613996934924,8.060613996934924,0.0
2023-03-24,8.060613996934924,8.060613996934924,8.060613996934924,8.060613996934924,0.0
2023-03-27,8.211280399308901,8.241413510706309,8.211280399308901,8.241413510706309,102.0
2023-03-28,8.25,8.25,8.19,8.25,48.0
2023-03-29,8.25,8.25,8.25,8.25,0.0
2023-03-30,8.24,8.255,8.24,8.24,1101.0
2023-03-31,8.27,8.28,8.26,8.27,36513.0
2023-04-03,8.285,8.36,8.285,8.36,44.0
2023-04-04,8.245,8.245,8.18,8.18,195.0
2023-04-05,8.225,8.225,8.18,8.18,186.0
2023-04-06,8.26,8.28,8.26,8.26,124.0
2023-04-11,8.385,8.385,8.31,8.31,10046.0
2023-04-12,8.355,8.355,8.31,8.31,25002.0
2023-04-13,8.285,8.285,8.285,8.285,131.0
2023-04-14,8.255,8.255,8.21,8.215,157.0
2023-04-17,8.325,8.325,8.325,8.325,756.0
2023-04-18,8.34,8.34,8.34,8.34,2.0
2023-04-19,8.285,8.3,8.285,8.285,620.0
2023-04-20,8.325,8.33,8.325,8.325,92.0
2023-04-21,8.325,8.325,8.325,8.325,0.0
2023-04-24,8.295,8.295,8.295,8.295,2.0
2023-04-26,8.4,8.4,8.295,8.295,301.0
2023-04-27,8.42,8.42,8.295,8.295,224.0
2023-04-28,8.48,8.5,8.465,8.465,491.0
2023-05-01,8.515,8.525,8.515,8.525,1040.0
2023-05-02,8.555,8.555,8.525,8.525,8.0
2023-05-03,8.525,8.525,8.525,8.525,1.0
2023-05-04,8.425,8.425,8.385,8.425,673.0
2023-05-05,8.47,8.47,8.355,8.355,2757.0
2023-05-08,8.4,8.4,8.34,8.34,391.0
2023-05-09,8.385,8.385,8.38,8.38,10.0
2023-05-10,8.41,8.41,8.37,8.37,291.0
2023-05-11,8.4,8.41,8.4,8.41,32.0
2023-05-12,8.515,8.515,8.515,8.515,62.0
2023-05-15,8.575,8.575,8.53,8.56,25.0
2023-05-16,8.515,8.515,8.515,8.515,5.0
2023-05-17,8.515,8.515,8.515,8.515,0.0
2023-05-18,8.515,8.515,8.515,8.515,0.0
2023-05-19,8.515,8.515,8.515,8.515,0.0
2023-05-22,8.645,8.645,8.605,8.64,3278.0
2023-05-23,8.57,8.575,8.56,8.575,27000.0
2023-05-24,8.575,8.575,8.575,8.575,0.0
2023-05-25,8.715,8.775,8.715,8.765,1480.0
2023-05-26,8.765,8.765,8.765,8.765,0.0
2023-05-29,8.85,8.85,8.765,8.765,2000.0
2023-05-30,8.765,8.765,8.765,8.765,0.0
2023-05-31,8.89,8.89,8.84,8.84,2000.0
2023-06-01,8.885,8.885,8.86,8.86,11908.0
2023-06-02,8.86,8.86,8.775,8.83,1392.0
2023-06-05,8.785,8.785,8.785,8.785,10000.0
2023-06-06,8.815,8.815,8.77,8.77,2182.0
2023-06-07,8.775,8.775,8.7,8.7,49.0
2023-06-08,8.73,8.755,8.73,8.755,10021.0
2023-06-09,8.66,8.66,8.66,8.66,4000.0
2023-06-13,8.71,8.71,8.61,8.61,876.0
2023-06-14,8.625,8.625,8.6,8.6,2.0
2023-06-15,8.645,8.645,8.545,8.545,1139.0
2023-06-16,8.555,8.555,8.465,8.48,523.0
2023-06-19,8.5,8.5,8.485,8.485,704.0
2023-06-20,8.51,8.51,8.485,8.485,1000.0
2023-06-21,8.585,8.585,8.54,8.58,537.0
2023-06-22,8.58,8.58,8.51,8.51,5.0
2023-06-23,8.565,8.565,8.565,8.565,496.0
2023-06-26,8.67,8.675,8.645,8.645,86.0
2023-06-27,8.675,8.675,8.615,8.615,73.0
2023-06-28,8.7,8.71,8.7,8.71,2.0
2023-06-29,8.855,8.855,8.815,8.815,13.0
2023-06-30,8.96,8.96,8.875,8.96,1005.0
2023-07-03,9.03,9.03,8.85,8.85,1901.0
2023-07-04,8.82,8.85,8.805,8.85,507.0
2023-07-05,8.85,8.85,8.795,8.795,147.0
2023-07-06,8.905,8.905,8.82,8.82,3631.0
2023-07-07,8.865,8.865,8.82,8.82,8.0
2023-07-10,8.825,8.825,8.78,8.78,929.0
2023-07-11,8.825,8.825,8.795,8.795,2617.0
2023-07-12,8.805,8.805,8.74,8.755,3783.0
2023-07-13,8.75,8.755,8.75,8.755,510.0
2023-07-14,8.755,8.755,8.655,8.655,16055.0
2023-07-17,8.78,8.78,8.78,8.78,9.0
2023-07-18,8.78,8.78,8.78,8.78,177.0
2023-07-19,8.795,8.81,8.78,8.81,1002.0
2023-07-20,8.82,8.82,8.755,8.755,89.0
2023-07-21,8.755,8.82,8.755,8.755,93.0
2023-07-24,8.755,8.755,8.755,8.755,0.0
2023-07-25,8.85,8.85,8.755,8.755,1000.0
2023-07-26,8.865,8.865,8.84,8.865,96.0
2023-07-27,8.88,8.88,8.835,8.835,24.0
2023-07-28,8.835,8.985,8.835,8.835,14.0
2023-07-31,9.075,9.075,9.045,9.045,9075.0
2023-08-01,9.015,9.03,9.015,9.03,189.0
2023-08-02,9.17,9.17,9.17,9.17,127.0
2023-08-03,9.185,9.185,9.145,9.155,455.0
2023-08-04,9.14,9.14,9.125,9.14,1049.0
2023-08-07,9.105,9.105,9.09,9.105,2704.0
2023-08-08,9.105,9.105,9.085,9.085,37.0
2023-08-09,9.1,9.14,9.1,9.14,9.0
2023-08-10,9.185,9.185,9.09,9.09,2993.0
2023-08-11,9.09,9.09,9.09,9.09,0.0
2023-08-14,9.175,9.175,9.09,9.09,12.0
2023-08-15,9.265,9.3,9.265,9.265,36.0
2023-08-16,9.14,9.265,9.14,9.265,500.0
2023-08-17,9.195,9.2,9.185,9.2,525.0
2023-08-18,9.105,9.105,9.055,9.055,11.0
2023-08-21,9.055,9.055,9.055,9.055,225.0
2023-08-22,9.115,9.125,9.105,9.105,1390.0
2023-08-23,9.125,9.125,9.055,9.055,87.0
2023-08-24,9.055,9.055,9.055,9.055,42.0
2023-08-25,9.085,9.085,9.055,9.055,41.0
2023-08-28,9.07,9.09,9.07,9.09,12.0
2023-08-29,9.07,9.105,9.07,9.09,1364.0
2023-08-30,9.09,9.09,9.09,9.09,0.0
2023-08-31,9.11,9.11,9.04,9.095,2835.0
2023-09-01,9.09,9.09,9.065,9.065,136.0
2023-09-04,9.08,9.08,9.075,9.075,7.0
2023-09-05,9.075,9.075,9.075,9.075,0.0
2023-09-06,9.3,9.3,9.23,9.245,8095.0
2023-09-07,9.26,9.27,9.23,9.23,68.0
2023-09-08,9.235,9.26,9.235,9.245,5375.0
2023-09-11,9.23,9.245,9.205,9.205,5072.0
2023-09-12,9.2,9.2,9.18,9.18,296.0
2023-09-13,9.26,9.26,9.135,9.18,15314.0
2023-09-14,9.165,9.165,9.165,9.165,4990.0
2023-09-15,9.18,9.18,9.12,9.12,10601.0
2023-09-18,9.13,9.13,9.025,9.025,1322.0
2023-09-19,9.04,9.04,9.04,9.04,9.0
2023-09-20,9.0,9.0,8.985,8.985,8463.0
2023-09-21,8.985,8.985,8.985,8.985,0.0
2023-09-22,8.87,8.87,8.87,8.87,52.0
2023-09-25,8.885,8.885,8.87,8.87,99.0
2023-09-26,8.89,8.89,8.87,8.89,95.0
2023-09-27,8.87,8.885,8.87,8.885,333.0
2023-09-28,8.94,8.94,8.91,8.915,31460.0
2023-09-29,8.955,8.955,8.775,8.86,138.0
2023-10-02,8.86,8.86,8.86,8.86,0.0
2023-10-03,9.065,9.065,8.86,8.86,21.0
2023-10-04,8.86,9.005,8.86,8.925,1112.0
2023-10-05,9.075,9.075,9.035,9.075,56.0
2023-10-06,8.995,9.005,8.995,8.995,2899.0
2023-10-09,8.98,9.145,8.98,9.035,186.0
2023-10-10,9.035,9.035,9.035,9.035,0.0
2023-10-11,9.105,9.105,9.035,9.035,9.0
2023-10-12,9.185,9.195,9.185,9.185,92.0
2023-10-13,9.38,9.38,9.305,9.32,3022.0
2023-10-16,9.345,9.345,9.255,9.255,12.0
2023-10-17,9.27,9.28,9.27,9.27,209.0
2023-10-18,9.195,9.25,9.195,9.25,169.0
2023-10-19,9.155,9.235,9.155,9.235,579.0
2023-10-20,9.06,9.115,9.06,9.115,602.0
2023-10-23,9.06,9.06,9.06,9.06,2093.0
2023-10-24,9.06,9.06,9.01,9.01,21.0
2023-10-25,8.965,8.99,8.965,8.98,9953.0
2023-10-26,9.06,9.075,8.94,9.075,292.0
2023-10-27,9.075,9.075,8.855,8.855,137.0
2023-10-30,8.94,8.94,8.885,8.885,111.0
2023-10-31,8.945,8.985,8.9,8.985,11012.0
2023-11-01,8.985,9.2,8.985,9.2,201.0
2023-11-02,9.2,9.2,8.97,8.97,4532.0
2023-11-03,9.01,9.025,9.01,9.02,3566.0
2023-11-06,9.025,9.025,8.955,8.955,2187.0
2023-11-07,8.965,8.965,8.965,8.965,370.0
2023-11-08,8.965,8.965,8.965,8.965,0.0
2023-11-09,9.065,9.12,9.065,9.105,300.0
2023-11-10,9.065,9.195,9.065,9.105,31.0
2023-11-13,9.2,9.2,9.195,9.195,43.0
2023-11-14,9.195,9.195,9.145,9.145,4069.0
2023-11-15,9.145,9.145,8.97,8.97,2363.0
2023-11-16,9.02,9.045,8.98,8.995,338.0
2023-11-17,9.065,9.065,8.995,8.995,8.0
2023-11-20,9.05,9.51,8.94,8.94,1532.0
2023-11-21,9.035,9.045,9.035,9.035,4457.0
2023-11-22,9.02,9.02,8.955,8.955,986.0
2023-11-23,8.965,9.005,8.965,8.985,11642.0
2023-11-24,8.985,8.985,8.97,8.97,10032.0
2023-11-27,8.965,8.97,8.965,8.97,88.0
2023-11-28,8.97,8.97,8.925,8.925,5543.0
2023-11-29,8.95,8.95,8.86,8.86,133.0
2023-11-30,8.93,8.93,8.905,8.905,5266.0
2023-12-01,8.905,8.905,8.905,8.905,0.0
2023-12-04,8.84,8.905,8.84,8.905,12.0
2023-12-05,8.865,8.865,8.865,8.865,229.0
2023-12-06,8.96,8.96,8.865,8.865,2136.0
2023-12-07,8.995,9.025,8.865,8.865,1398.0
2023-12-08,8.985,8.985,8.985,8.985,2.0
2023-12-11,9.035,9.035,9.025,9.035,39.0
2023-12-12,9.05,9.05,9.05,9.05,59.0
2023-12-13,9.08,9.08,9.08,9.08,1.0
2023-12-14,9.08,9.08,8.93,9.08,866.0
2023-12-15,8.865,8.92,8.855,8.855,4545.0
2023-12-18,8.865,9.04,8.865,9.04,113.0
2023-12-19,8.975,8.975,8.96,8.975,8861.0
2023-12-20,8.92,8.945,8.865,8.865,5958.0
2023-12-21,8.865,8.865,8.865,8.865,1300.0
2023-12-22,8.855,8.875,8.855,8.865,1634.0
2023-12-27,8.85,8.85,8.795,8.795,1867.0
2023-12-28,8.945,8.945,8.835,8.835,2642.0
2023-12-29,8.95,8.95,8.885,8.885,92.0
2024-01-02,9.155,9.155,8.95,8.95,21.0
2024-01-03,8.995,8.995,8.875,8.875,10099.0
2024-01-04,8.875,8.9,8.875,8.875,5035.0
2024-01-05,8.965,8.965,8.875,8.89,142.0
2024-01-08,8.89,8.89,8.89,8.89,0.0
2024-01-09,8.995,9.01,8.89,8.89,3500.0
2024-01-10,9.07,9.07,9.005,9.01,891.0
2024-01-11,9.155,9.155,9.155,9.155,50.0
2024-01-12,9.155,9.155,9.075,9.155,57.0
2024-01-15,9.155,9.155,9.07,9.075,339.0
2024-01-16,9.155,9.195,9.155,9.175,54.0
2024-01-17,9.175,9.175,9.175,9.175,0.0
2024-01-18,9.315,9.315,9.27,9.27,89.0
2024-01-19,9.3,9.325,9.3,9.325,2291.0
2024-01-22,9.315,9.44,9.315,9.44,54.0
2024-01-23,9.48,9.48,9.4,9.43,2750.0
2024-01-24,9.48,9.48,9.455,9.48,29081.0
2024-01-25,9.455,9.455,9.455,9.455,434.0
2024-01-29,9.455,9.46,9.455,9.46,30322.0
2024-01-30,9.445,9.445,9.42,9.42,5988.0
2024-01-31,9.455,9.455,9.42,9.455,4998.0
2024-02-01,9.47,9.495,9.445,9.46,10137.0
2024-02-02,9.51,9.51,9.485,9.485,625.0
2024-02-05,9.58,9.615,9.58,9.605,17.0
2024-02-06,9.655,9.655,9.565,9.565,16042.0
2024-02-07,9.6,9.6,9.575,9.575,4.0
2024-02-08,9.575,9.575,9.575,9.575,333.0
2024-02-09,9.62,9.62,9.605,9.605,30000.0
2024-02-12,9.645,9.645,9.59,9.63,1153.0
2024-02-13,9.63,9.63,9.6,9.6,88.0
2024-02-14,9.655,9.655,9.655,9.655,56.0
2024-02-15,9.705,9.705,9.67,9.67,418.0
2024-02-16,9.68,9.68,9.645,9.655,248.0
2024-02-19,9.67,9.67,9.55,9.55,670.0
2024-02-20,9.55,9.55,9.55,9.55,96.0
2024-02-21,9.605,9.605,9.46,9.46,9.0
2024-02-22,9.56,9.575,9.54,9.54,27507.0
2024-02-23,9.575,9.605,9.56,9.575,4187.0
2024-02-26,9.615,9.63,9.58,9.615,744.0
2024-02-27,9.63,9.67,9.63,9.63,4260.0
2024-02-28,9.75,9.75,9.67,9.71,11.0
2024-02-29,9.785,9.785,9.685,9.785,260.0
2024-03-01,9.745,9.745,9.7,9.745,47.0
2024-03-04,9.685,9.75,9.685,9.75,130.0
2024-03-05,9.835,9.835,9.75,9.79,894.0
2024-03-06,9.85,9.85,9.77,9.77,4401.0
2024-03-07,9.76,9.76,9.595,9.66,9063.0
2024-03-08,9.595,9.595,9.55,9.59,164.0
2024-03-11,9.53,9.71,9.53,9.55,45581.0
2024-03-12,9.57,9.615,9.57,9.615,645.0
2024-03-13,9.645,9.655,9.595,9.595,7.0
2024-03-14,9.655,9.655,9.63,9.63,634.0
2024-03-15,9.685,9.71,9.685,9.695,29.0
2024-03-18,9.71,9.71,9.595,9.595,11522.0
2024-03-19,9.67,9.71,9.63,9.63,7357.0
2024-03-20,9.72,9.72,9.695,9.695,670.0
2024-03-21,9.735,9.735,9.595,9.595,339.0
2024-03-22,9.695,9.76,9.695,9.76,519.0
2024-03-25,9.79,9.8,9.75,9.75,3498.0
2024-03-26,9.825,9.825,9.745,9.775,4533.0
2024-03-27,9.785,9.81,9.785,9.81,70.0
2024-03-28,9.89,9.89,9.775,9.775,592.0
2024-04-02,9.855,9.93,9.855,9.9,21547.0
2024-04-03,9.98,9.98,9.8,9.835,123.0
2024-04-04,9.8,9.8,9.695,9.75,447.0
2024-04-05,9.76,9.76,9.66,9.66,3216.0
2024-04-08,9.65,9.76,9.65,9.65,513.0
2024-04-09,9.7,9.7,9.695,9.7,177.0
2024-04-10,9.685,9.71,9.685,9.71,1223.0
2024-04-11,9.865,9.865,9.81,9.81,101.0
2024-04-12,9.85,9.85,9.84,9.85,49.0
2024-04-15,9.85,9.915,9.775,9.88,40109.0
2024-04-16,9.965,9.965,9.9,9.9,196.0
2024-04-17,9.915,10.02,9.785,10.02,7268.0
2024-04-18,9.97,9.97,9.81,9.865,72.0
2024-04-19,9.785,9.785,9.66,9.695,639.0
2024-04-22,9.7,9.7,9.625,9.65,37491.0
2024-04-23,9.66,9.66,9.61,9.65,60189.0
2024-04-24,9.72,9.72,9.67,9.67,2486.0
2024-04-26,9.7,9.735,9.685,9.695,20322.0
2024-04-29,9.86,9.86,9.595,9.605,3572.0
2024-04-30,9.755,9.755,9.65,9.665,3994.0
2024-05-01,9.59,9.71,9.59,9.69,4128.0
2024-05-02,9.725,9.8,9.615,9.615,363.0
2024-05-03,9.675,9.69,9.65,9.65,30334.0
2024-05-06,9.65,9.65,9.59,9.625,631.0
2024-05-07,9.6,9.66,9.59,9.615,9621.0
2024-05-08,9.64,9.665,9.64,9.66,15864.0
2024-05-09,9.69,9.7,9.69,9.7,20000.0
2024-05-10,9.675,9.675,9.635,9.665,31017.0
2024-05-13,9.685,9.69,9.64,9.675,2037.0
2024-05-14,9.675,9.685,9.66,9.685,729.0
2024-05-15,9.585,9.65,9.585,9.615,225.0
2024-05-16,9.615,9.615,9.525,9.575,1490.0
2024-05-17,9.59,9.6,9.565,9.59,21113.0
2024-05-20,9.66,9.66,9.52,9.52,11033.0
2024-05-21,9.615,9.615,9.59,9.59,2439.0
2024-05-22,9.59,9.59,9.575,9.575,2758.0
2024-05-23,9.575,9.7,9.575,9.69,2958.0
2024-05-24,9.685,9.69,9.675,9.675,971.0
2024-05-27,9.715,9.715,9.625,9.64,396.0
2024-05-28,9.65,9.65,9.64,9.65,5100.0
2024-05-29,9.685,9.685,9.625,9.665,11467.0
2024-05-30,9.71,9.71,9.64,9.65,3005.0
2024-05-31,9.63,9.63,9.595,9.62,2310.0
2024-06-03,9.745,9.745,9.62,9.645,56527.0
2024-06-04,9.655,9.655,9.57,9.57,867.0
2024-06-05,9.57,9.67,9.57,9.655,1199.0
2024-06-06,9.655,9.71,9.655,9.705,1580.0
2024-06-07,9.695,9.695,9.685,9.685,26.0
2024-06-11,9.71,9.82,9.71,9.78,266.0
2024-06-12,9.93,9.93,9.795,9.795,280.0
2024-06-13,9.695,9.785,9.695,9.78,28930.0
2024-06-14,9.83,10.015,9.785,9.795,4508.0
2024-06-17,9.795,9.88,9.695,9.795,20890.0
2024-06-18,9.795,9.83,9.795,9.81,1473.0
2024-06-19,9.82,9.965,9.755,9.755,3601.0
2024-06-20,9.835,9.835,9.735,9.735,2813.0
2024-06-21,9.735,9.78,9.735,9.78,3627.0
2024-06-24,9.805,9.805,9.76,9.76,3725.0
2024-06-25,9.76,9.76,9.695,9.695,7507.0
2024-06-26,9.745,9.76,9.71,9.755,9533.0
2024-06-27,9.765,9.765,9.705,9.705,1541.0
2024-06-28,10.045,10.07,9.845,9.855,3083.0
2024-07-01,9.855,9.855,9.73,9.73,5634.0
2024-07-02,9.835,9.835,9.765,9.81,1490.0
2024-07-03,9.845,9.845,9.765,9.765,2943.0
2024-07-04,9.795,9.795,9.74,9.765,1234.0
2024-07-05,9.775,9.775,9.715,9.76,4737.0
2024-07-08,9.765,9.86,9.715,9.765,3427.0
2024-07-09,9.775,9.795,9.75,9.795,2578.0
2024-07-10,9.795,9.795,9.785,9.785,231.0
2024-07-11,9.8,9.8,9.765,9.765,4943.0
2024-07-12,9.765,9.775,9.695,9.73,4196.0
2024-07-15,9.705,9.785,9.705,9.76,4309.0
2024-07-16,9.81,9.905,9.81,9.835,4046.0
2024-07-17,9.855,9.855,9.765,9.765,5982.0
2024-07-18,9.87,9.87,9.74,9.75,22046.0
2024-07-19,9.785,9.86,9.785,9.845,152.0
2024-07-22,9.87,9.895,9.845,9.845,3179.0
2024-07-23,10.03,10.03,9.925,9.93,254.0
2024-07-24,9.94,9.94,9.905,9.94,3008.0
2024-07-25,9.93,9.93,9.835,9.835,7017.0
2024-07-26,9.785,9.795,9.75,9.765,2054.0
2024-07-29,9.855,9.87,9.81,9.87,7829.0
2024-07-30,9.87,9.87,9.785,9.795,4489.0
2024-07-31,9.795,9.93,9.795,9.93,739.0
2024-08-01,9.91,10.06,9.91,10.045,1349.0
2024-08-02,9.98,9.98,9.725,9.735,2497.0
2024-08-05,9.735,9.745,9.18,9.18,2964.0
2024-08-06,9.225,9.735,9.225,9.665,4026.0
2024-08-07,9.755,9.755,9.445,9.56,1954.0
2024-08-08,9.295,9.355,9.285,9.32,10435.0
2024-08-09,9.56,9.56,9.525,9.56,2440.0
2024-08-12,9.61,9.61,9.575,9.575,7687.0
2024-08-13,9.61,9.61,9.61,9.61,52.0
2024-08-14,9.78,9.79,9.755,9.755,367.0
2024-08-15,9.84,9.85,9.795,9.84,535.0
2024-08-16,9.91,10.06,9.91,10.06,8614.0
2024-08-19,10.085,10.085,9.79,9.92,3645.0
2024-08-20,9.935,9.945,9.895,9.91,4371.0
2024-08-21,9.865,9.875,9.83,9.83,1853.0
2024-08-22,9.9,9.92,9.86,9.865,126.0
2024-08-23,9.935,9.935,9.885,9.885,3305.0
2024-08-26,9.84,9.85,9.83,9.85,4726.0
2024-08-27,9.85,9.85,9.805,9.805,1923.0
2024-08-28,9.805,9.815,9.76,9.78,13412.0
2024-08-29,9.78,9.78,9.675,9.7,9212.0
2024-08-30,9.805,9.805,9.76,9.795,14127.0
2024-09-02,9.785,9.93,9.785,9.92,21149.0
2024-09-03,9.92,9.93,9.855,9.89,11695.0
2024-09-04,9.875,9.875,9.74,9.775,6255.0
2024-09-05,9.785,9.795,9.75,9.775,7966.0
2024-09-06,9.735,9.74,9.7,9.725,1770.0
2024-09-09,9.725,9.725,9.62,9.7,9834.0
2024-09-10,9.795,9.795,9.775,9.785,3705.0
2024-09-11,9.855,9.855,9.815,9.82,574.0
2024-09-12,10.115,10.115,9.955,9.955,7097.0
2024-09-13,10.025,10.025,9.98,9.98,2300.0
2024-09-16,9.99,10.31,9.99,10.0,10051.0
2024-09-17,9.99,10.0,9.955,10.0,1233.0
2024-09-18,10.0,10.0,9.965,9.965,1388.0
2024-09-19,10.015,10.025,9.99,10.025,2695.0
2024-09-20,10.625,10.705,9.89,10.015,43095.0
2024-09-23,10.095,10.095,9.885,9.9,6630.0
2024-09-24,9.885,9.92,9.875,9.885,7626.0
2024-09-25,9.93,9.93,9.795,9.84,3867.0
2024-09-26,9.955,10.425,9.89,9.89,8546.0
2024-09-27,9.9,9.9,9.85,9.875,27827.0
2024-09-30,9.96,9.96,9.775,9.81,4867.0
2024-10-01,9.905,9.905,9.81,9.81,3958.0
2024-10-02,9.88,9.88,9.765,9.775,18131.0
2024-10-03,9.87,9.88,9.825,9.835,1974.0
2024-10-04,10.075,10.075,9.89,9.94,4369.0
2024-10-07,9.995,10.065,9.995,10.04,3621.0
2024-10-08,10.075,10.1,10.015,10.1,8184.0
2024-10-09,10.185,10.19,10.1,10.1,18867.0
2024-10-10,10.1,10.69,10.1,10.11,11207.0
2024-10-11,10.19,10.19,10.165,10.165,1179.0
2024-10-14,10.19,10.61,10.19,10.315,384.0
2024-10-15,10.315,10.315,10.175,10.21,6274.0
2024-10-16,10.155,10.53,10.155,10.255,10544.0
2024-10-17,10.405,10.405,10.245,10.28,9430.0
2024-10-18,10.405,10.405,10.235,10.255,5325.0
2024-10-21,10.335,10.335,10.28,10.31,1653.0
2024-10-22,10.39,10.425,10.345,10.38,2232.0
2024-10-23,10.39,10.39,10.345,10.36,12163.0
2024-10-24,10.36,10.38,10.335,10.37,5938.0
2024-10-25,10.37,10.415,10.37,10.415,2711.0
2024-10-28,10.47,10.54,10.47,10.54,11847.0
2024-10-29,10.54,10.55,10.515,10.54,5002.0
2024-10-30,10.55,10.63,10.55,10.63,2964.0
2024-10-31,10.7,11.05,10.53,10.53,4860.0
2024-11-01,10.545,10.545,10.42,10.44,713.0
2024-11-04,10.42,10.445,10.35,10.445,2156.0
2024-11-05,10.465,10.465,10.32,10.445,325.0
2024-11-06,10.535,10.7,10.53,10.635,333.0
2024-11-07,10.715,10.715,10.635,10.645,1695.0
2024-11-08,10.655,10.655,10.49,10.555,843.0
2024-11-11,10.77,10.77,10.665,10.715,6964.0
2024-11-12,10.79,10.825,10.75,10.825,3282.0
2024-11-13,10.835,10.94,10.815,10.815,2592.0
2024-11-14,10.905,10.925,10.85,10.925,6857.0
2024-11-15,10.975,10.975,10.87,10.87,19892.0
2024-11-18,10.985,11.13,10.61,10.715,6496.0
2024-11-19,10.76,10.76,10.635,10.645,3651.0
2024-11-20,10.655,10.655,10.59,10.625,2831.0
2024-11-21,10.645,10.645,10.555,10.555,9240.0
2024-11-22,10.62,10.62,10.565,10.61,1199.0
2024-11-25,10.61,11.19,10.61,10.68,15900.0
2024-11-26,10.77,10.805,10.7,10.745,2446.0
2024-11-27,10.79,10.805,10.78,10.805,5026.0
2024-11-28,10.825,10.825,10.705,10.76,21714.0
2024-11-29,10.84,10.84,10.405,10.73,366.0
2024-12-02,10.695,11.015,10.695,10.785,13299.0
2024-12-03,10.785,10.815,10.75,10.78,2792.0
2024-12-04,10.78,10.87,10.705,10.87,16261.0
2024-12-05,10.87,10.915,10.86,10.875,7615.0
2024-12-06,10.895,11.42,10.87,10.915,4469.0
2024-12-09,11.015,11.02,10.975,10.975,7885.0
2024-12-10,10.985,11.005,10.915,10.95,5378.0
2024-12-11,11.05,11.05,10.975,11.05,24281.0
2024-12-12,11.05,11.06,10.94,10.94,8833.0
2024-12-13,11.575,11.575,11.02,11.06,15371.0
2024-12-16,11.085,11.085,11.03,11.05,16625.0
2024-12-17,10.985,11.11,10.985,11.075,6916.0
2024-12-18,11.075,11.11,11.075,11.095,5832.0
2024-12-19,11.085,11.255,11.085,11.25,25751.0
2024-12-20,11.3,11.3,11.15,11.195,14883.0
2024-12-23,11.33,11.42,11.25,11.42,35444.0
2024-12-24,11.49,11.52,11.485,11.5,11385.0
2024-12-27,11.5,11.6,11.5,11.6,16562.0
2024-12-30,11.62,11.73,11.51,11.51,11615.0
2024-12-31,11.645,11.645,11.405,11.425,324.0
2025-01-02,11.835,11.835,11.37,11.445,3453.0
2025-01-03,11.69,11.69,11.405,11.425,5453.0
2025-01-06,11.425,11.56,11.425,11.5,9012.0
2025-01-07,11.525,11.555,11.47,11.515,40882.0
2025-01-08,11.515,11.515,11.445,11.5,14661.0
2025-01-09,11.78,11.78,11.525,11.545,2297.0
2025-01-10,11.6,11.6,11.49,11.535,8201.0
2025-01-13,11.71,11.81,11.47,11.47,2103.0
2025-01-14,11.525,11.525,11.48,11.5,826.0
2025-01-15,11.515,11.515,11.425,11.445,3518.0
2025-01-16,11.615,11.635,11.555,11.625,8183.0
2025-01-17,11.635,12.265,11.57,11.66,8962.0
2025-01-20,11.8,11.89,11.69,11.69,19064.0
2025-01-21,11.71,11.71,11.555,11.66,5551.0
2025-01-22,11.615,11.7,11.6,11.69,3811.0
2025-01-23,11.69,11.7,11.6,11.635,5852.0
2025-01-24,11.645,11.655,11.56,11.59,16983.0
2025-01-28,11.525,11.57,11.425,11.515,43713.0
2025-01-29,11.61,11.645,11.545,11.635,8205.0
2025-01-30,11.7,11.835,11.595,11.715,37299.0
2025-01-31,11.805,11.805,11.67,11.67,4280.0
2025-02-03,11.605,11.75,11.605,11.745,27206.0
2025-02-04,11.75,11.75,11.65,11.67,17160.0
2025-02-05,11.925,11.925,11.605,11.64,5508.0
2025-02-06,11.65,11.68,11.625,11.68,3877.0
2025-02-07,11.69,11.69,11.64,11.67,468.0
2025-02-10,11.67,11.695,11.67,11.69,1653.0
2025-02-11,11.705,11.735,11.68,11.725,6174.0
2025-02-12,11.725,11.725,11.64,11.68,13382.0
2025-02-13,11.68,11.745,11.68,11.695,1046.0
2025-02-14,11.695,11.79,11.67,11.705,3777.0
2025-02-17,11.715,11.78,11.595,11.615,16113.0
2025-02-18,11.78,11.78,11.605,11.605,6916.0
2025-02-19,11.745,11.745,11.615,11.625,11956.0
2025-02-20,11.605,11.67,11.605,11.635,7669.0
2025-02-21,11.65,11.65,11.57,11.57,27980.0
2025-02-24,11.76,11.76,11.375,11.41,48409.0
2025-02-25,11.52,11.52,11.405,11.405,8959.0
2025-02-26,11.42,11.42,11.265,11.375,25782.0
2025-02-27,11.395,11.45,11.355,11.365,14123.0
2025-02-28,11.465,11.465,11.23,11.285,12656.0
2025-03-03,11.285,11.5,11.285,11.445,5826.0
2025-03-04,11.445,11.445,11.195,11.24,11275.0
2025-03-05,11.215,11.65,11.085,11.185,72023.0
2025-03-06,11.315,11.315,11.01,11.065,5259.0
2025-03-07,11.12,11.12,10.815,10.9,6694.0
2025-03-10,10.9,11.01,10.75,10.87,20711.0
2025-03-11,10.53,10.87,10.345,10.585,49232.0
2025-03-12,10.585,10.585,10.52,10.545,2715.0
2025-03-13,10.595,10.61,10.54,10.545,5051.0
2025-03-14,10.565,10.565,10.48,10.555,2788.0
2025-03-17,10.555,10.585,10.545,10.575,9437.0
2025-03-18,10.61,10.61,10.545,10.545,5812.0
2025-03-19,10.555,10.64,10.435,10.455,14703.0
2025-03-20,10.63,10.695,10.63,10.665,7708.0
2025-03-21,10.675,10.695,10.62,10.66,35299.0
2025-03-24,10.74,10.75,10.685,10.705,6803.0
2025-03-25,10.73,10.795,10.73,10.74,7629.0
2025-03-26,10.825,10.825,10.73,10.73,10047.0
2025-03-27,10.845,10.925,10.695,10.695,5044.0
2025-03-28,10.695,10.995,10.665,10.73,2805.0
2025-03-31,10.815,10.815,10.485,10.495,8957.0
2025-04-01,10.665,10.665,10.545,10.58,7180.0
2025-04-02,10.59,10.645,10.58,10.58,6144.0
2025-04-03,10.515,10.635,10.265,10.265,25831.0
2025-04-04,10.34,10.55,9.91,10.16,18012.0
2025-04-07,9.92,10.065,9.515,9.655,13329.0
2025-04-08,9.795,10.345,9.795,10.2,14998.0
2025-04-09,10.635,10.635,9.805,10.06,15981.0
2025-04-10,10.635,10.85,10.59,10.675,11965.0
2025-04-11,10.6,10.6,10.095,10.45,1971.0
2025-04-14,10.495,10.525,10.405,10.495,7705.0
2025-04-15,10.495,10.495,10.3,10.31,2192.0
2025-04-16,10.31,10.31,10.14,10.14,16685.0
2025-04-17,10.245,10.245,10.06,10.19,20920.0
2025-04-22,10.245,10.32,9.805,9.86,16061.0
2025-04-23,10.05,10.13,9.995,10.105,23869.0
2025-04-24,10.265,10.265,10.115,10.15,28632.0
2025-04-28,10.19,10.27,10.18,10.18,13635.0
2025-04-29,10.18,10.245,10.17,10.235,19782.0
2025-04-30,10.34,10.34,10.2,10.215,8389.0
2025-05-01,10.395,10.595,10.245,10.285,11297.0
2025-05-02,10.385,10.385,10.18,10.19,4453.0
2025-05-05,10.35,10.365,10.17,10.2,2594.0
2025-05-06,10.245,10.245,10.19,10.225,5072.0
2025-05-07,10.215,10.215,10.13,10.15,16301.0
2025-05-08,10.265,10.265,10.225,10.265,3598.0
2025-05-09,10.36,10.525,10.29,10.3,2703.0
2025-05-12,11.005,11.005,10.215,10.235,16090.0
2025-05-13,10.275,10.395,10.275,10.33,22688.0
2025-05-14,10.34,10.34,10.18,10.225,15958.0
2025-05-15,10.34,10.34,10.245,10.31,6692.0
2025-05-16,10.445,10.445,10.3,10.3,11152.0
2025-05-19,10.445,10.445,10.265,10.285,23904.0
2025-05-20,10.34,10.445,10.255,10.445,18668.0
2025-05-21,10.435,10.435,10.255,10.255,9928.0
2025-05-22,10.365,10.365,10.21,10.215,14077.0
2025-05-23,10.29,10.29,10.215,10.245,6680.0
2025-05-26,10.18,10.18,10.105,10.13,13317.0
2025-05-27,10.21,10.225,10.14,10.2,20886.0
2025-05-28,10.34,10.365,10.3,10.35,2731.0
2025-05-29,10.35,10.46,10.35,10.415,17605.0
2025-05-30,10.44,10.45,10.155,10.355,3443.0
2025-06-02,10.355,10.355,10.26,10.26,2334.0
2025-06-03,10.28,10.345,10.27,10.3,4341.0
2025-06-04,10.355,10.45,10.355,10.45,8292.0
2025-06-05,10.525,10.525,10.325,10.325,5679.0
2025-06-06,10.345,10.345,10.28,10.335,25188.0
2025-06-10,10.365,10.395,10.325,10.325,19428.0
2025-06-11,10.405,10.405,10.325,10.335,16777.0
2025-06-12,10.385,10.44,10.355,10.395,620.0
2025-06-13,10.44,10.44,10.365,10.375,5138.0
2025-06-16,10.42,10.42,10.375,10.42,12001.0
2025-06-17,10.45,10.555,10.345,10.41,16940.0
2025-06-18,10.715,10.715,10.375,10.44,20534.0
2025-06-19,10.535,10.535,10.345,10.375,11623.0
2025-06-20,10.44,10.44,10.365,10.41,8044.0
2025-06-23,10.395,10.525,10.395,10.525,6474.0
2025-06-24,10.45,10.525,10.45,10.47,6394.0
2025-06-25,10.715,10.725,10.44,10.505,19358.0
2025-06-26,10.585,10.585,10.41,10.47,30251.0
2025-06-27,10.41,10.47,10.4,10.45,10494.0
2025-06-30,10.62,10.695,10.465,10.475,23328.0
2025-07-01,10.55,10.55,10.425,10.425,4899.0
2025-07-02,10.425,10.51,10.425,10.425,9626.0
2025-07-03,10.425,10.505,10.415,10.445,6370.0
2025-07-04,10.445,10.475,10.415,10.465,6108.0
2025-07-07,10.415,10.57,10.415,10.52,3165.0
2025-07-08,10.475,10.57,10.475,10.505,4468.0
2025-07-09,10.52,10.55,10.485,10.485,10387.0
2025-07-10,10.55,10.55,10.485,10.485,3112.0
2025-07-11,10.55,10.55,10.405,10.465,10666.0
2025-07-14,10.54,10.54,10.445,10.505,2049.0
2025-07-15,10.495,10.54,10.455,10.52,13328.0
2025-07-16,10.56,10.56,10.51,10.55,5347.0
2025-07-17,10.54,10.61,10.53,10.57,12367.0
2025-07-18,10.61,10.63,10.55,10.62,18181.0
2025-07-21,10.695,10.695,10.54,10.59,12519.0
2025-07-22,10.58,10.59,10.53,10.59,6474.0
2025-07-23,10.62,10.62,10.455,10.475,17699.0
2025-07-24,10.475,10.495,10.425,10.425,7913.0
2025-07-25,10.505,10.54,10.485,10.485,1986.0
2025-07-28,10.52,10.715,10.52,10.57,22372.0
2025-07-29,10.655,10.655,10.6,10.63,43948.0
2025-07-30,10.635,10.675,10.59,10.675,45178.0
2025-07-31,10.76,10.835,10.71,10.79,25288.0
2025-08-01,10.79,10.845,10.77,10.845,9142.0
2025-08-04,10.73,10.74,10.575,10.615,13293.0
2025-08-05,10.69,10.75,10.68,10.75,5923.0
2025-08-06,10.75,10.75,10.635,10.66,1681.0
2025-08-07,10.66,10.74,10.66,10.71,10115.0
2025-08-08,10.71,10.71,10.66,10.69,26283.0
2025-08-11,10.835,10.835,10.67,10.69,9332.0
2025-08-12,10.7,10.8,10.7,10.78,6397.0
2025-08-13,10.78,10.78,10.635,10.73,6988.0
2025-08-14,10.75,10.75,10.66,10.7,15123.0
2025-08-15,10.79,10.79,10.73,10.73,46758.0
2025-08-18,10.77,10.8,10.67,10.7,6752.0
2025-08-19,10.78,10.78,10.7,10.76,5489.0
2025-08-20,10.76,10.76,10.68,10.7,3549.0
2025-08-21,10.7,10.74,10.67,10.7,10186.0
2025-08-22,10.75,10.845,10.66,10.7,20158.0
2025-08-25,10.78,10.78,10.68,10.69,16032.0
2025-08-26,10.845,10.845,10.65,10.71,17920.0
2025-08-27,10.76,10.76,10.7,10.74,13513.0
2025-08-28,10.75,10.75,10.615,10.67,42928.0
2025-08-29,10.815,10.815,10.67,10.69,11487.0
2025-09-01,10.69,10.95,10.59,10.61,28494.0
2025-09-02,10.765,10.765,10.57,10.62,8173.0
2025-09-03,10.66,10.66,10.6,10.64,8208.0
2025-09-04,10.725,10.725,10.57,10.65,24115.0
2025-09-05,10.725,10.745,10.71,10.745,7559.0
2025-09-08,10.825,10.825,10.66,10.7,3153.0
2025-09-09,10.72,10.745,10.63,10.67,9584.0
2025-09-10,10.72,10.72,10.65,10.68,10422.0
2025-09-11,10.63,10.67,10.445,10.67,4655.0
2025-09-12,10.66,10.67,10.6,10.64,5963.0
2025-09-15,10.68,10.68,10.61,10.64,10233.0
2025-09-16,10.64,10.66,10.59,10.65,61520.0
2025-09-17,10.64,10.64,10.58,10.58,11308.0
2025-09-18,10.64,10.71,10.64,10.71,3356.0
2025-09-19,10.71,10.755,10.71,10.725,4019.0
2025-09-22,10.755,10.835,10.64,10.825,14343.0
2025-09-23,10.805,10.855,10.735,10.855,7286.0
2025-09-24,10.775,10.805,10.735,10.765,8816.0
2025-09-25,10.815,10.815,10.735,10.765,2364.0
2025-09-26,10.765,10.855,10.765,10.805,5669.0
2025-09-29,10.805,10.935,10.805,10.855,25400.0
2025-09-30,10.94,10.94,10.66,10.78,9123.0
2025-10-01,10.9,10.9,10.77,10.82,3301.0
2025-10-02,10.79,10.86,10.79,10.82,1602.0
2025-10-03,10.83,10.92,10.83,10.89,4809.0
2025-10-06,10.92,10.92,10.8,10.85,2813.0
2025-10-07,10.88,10.88,10.84,10.84,107.0
2025-10-08,10.85,10.955,10.85,10.94,26686.0
2025-10-09,10.955,10.955,10.9,10.93,879.0
2025-10-10,10.95,10.995,10.92,10.965,11095.0
2025-10-13,11.015,11.015,10.95,10.95,7097.0
2025-10-14,11.015,11.065,11.005,11.065,3438.0
2025-10-15,11.065,11.115,11.045,11.065,3113.0
2025-10-16,11.095,11.125,11.065,11.115,4080.0
2025-10-17,11.125,11.155,11.115,11.125,13802.0
2025-10-20,11.065,11.195,11.065,11.195,10559.0
2025-10-21,11.195,11.3,11.195,11.235,8762.0
2025-10-22,11.3,11.3,11.245,11.29,8502.0
2025-10-23,11.245,11.25,11.215,11.245,4933.0
2025-10-24,11.27,11.3,11.245,11.3,15501.0
2025-10-27,11.3,11.3,11.25,11.26,13138.0
2025-10-28,11.235,11.27,11.225,11.235,11464.0
2025-10-29,11.245,11.25,11.195,11.195,14206.0
2025-10-30,11.285,11.285,11.185,11.205,16561.0
2025-10-31,11.385,11.385,11.235,11.295,22776.0
2025-11-03,11.295,11.325,11.275,11.315,5413.0
2025-11-04,11.315,11.405,11.315,11.345,334.0
2025-11-05,11.405,11.405,11.315,11.315,7226.0
2025-11-06,11.395,11.395,11.335,11.365,793.0
2025-11-07,11.165,11.385,11.165,11.385,1871.0
2025-11-10,11.385,11.385,11.305,11.345,5218.0
2025-11-11,11.385,11.385,11.315,11.325,4599.0
2025-11-12,11.375,11.395,11.295,11.295,6708.0
2025-11-13,11.315,11.345,11.215,11.345,3434.0
2025-11-14,11.345,11.345,11.225,11.265,3824.0
2025-11-17,11.265,11.355,11.205,11.265,728.0
2025-11-18,11.355,11.385,11.315,11.375,2269.0
2025-11-19,11.265,11.355,11.205,11.325,5196.0
2025-11-20,11.355,11.485,11.305,11.435,22158.0
2025-11-21,11.355,11.355,11.235,11.305,2822.0
2025-11-24,11.305,11.425,11.305,11.355,8517.0
2025-11-25,11.345,11.525,11.345,11.515,22198.0
2025-11-26,11.445,11.605,11.375,11.415,2132.0