Date,Open,High,Low,Close,Volume
2022-11-28,9.875,9.875,9.69,9.69,25486.0
2022-11-29,9.845,9.865,9.805,9.865,29117.0
2022-11-30,10.0,10.03,9.99,10.03,30465.0
2022-12-01,10.43,10.45,10.17,10.22,103647.0
2022-12-02,10.49,10.49,10.155,10.27,32848.0
2022-12-05,10.48,10.48,10.395,10.44,160240.0
2022-12-06,10.415,10.48,10.345,10.43,98512.0
2022-12-07,10.43,10.44,10.325,10.325,97259.0
2022-12-08,10.325,10.325,10.155,10.23,46108.0
2022-12-09,10.375,10.5,10.375,10.48,74100.0
2022-12-12,10.395,10.395,10.25,10.28,59139.0
2022-12-13,10.375,10.375,10.315,10.335,22713.0
2022-12-14,10.5,10.5,10.26,10.395,51064.0
2022-12-15,10.425,10.46,10.27,10.295,48450.0
2022-12-16,10.25,10.325,10.2,10.27,8236.0
2022-12-19,10.365,10.425,10.27,10.27,2057.0
2022-12-20,10.28,10.28,9.98,10.075,79092.0
2022-12-21,10.165,10.365,10.165,10.325,57387.0
2022-12-22,10.51,10.54,10.49,10.51,20394.0
2022-12-23,10.305,10.305,10.155,10.26,24940.0
2022-12-28,10.425,10.425,10.21,10.345,38692.0
2022-12-29,10.345,10.345,10.25,10.325,4589.0
2022-12-30,10.325,10.375,10.325,10.325,4027.0
2023-01-03,10.585,10.585,10.18,10.315,8858.0
2023-01-04,10.315,10.375,10.305,10.305,9949.0
2023-01-05,10.325,10.335,10.25,10.335,16247.0
2023-01-06,10.43,10.675,10.43,10.665,8070.0
2023-01-09,10.68,10.875,10.68,10.855,86197.0
2023-01-10,10.97,11.05,10.97,11.02,40626.0
2023-01-11,11.06,11.32,11.06,11.29,93409.0
2023-01-12,11.335,11.365,11.24,11.24,43209.0
2023-01-13,11.5,11.7,11.425,11.46,77671.0
2023-01-16,11.51,12.08,11.32,11.32,53121.0
2023-01-17,11.375,11.375,11.085,11.125,166562.0
2023-01-18,11.23,11.23,11.135,11.19,54452.0
2023-01-19,11.375,11.375,11.21,11.3,55410.0
2023-01-20,11.54,11.54,11.395,11.425,64860.0
2023-01-23,11.52,11.53,11.47,11.52,67287.0
2023-01-24,11.5,11.5,11.3,11.435,42435.0
2023-01-25,11.405,11.445,11.26,11.26,36562.0
2023-01-27,11.435,11.435,11.31,11.345,29748.0
2023-01-30,11.365,11.375,11.26,11.3,53084.0
2023-01-31,11.26,11.26,11.065,11.155,16526.0
2023-02-01,11.175,11.325,11.175,11.3,36115.0
2023-02-02,11.425,11.425,11.325,11.395,58283.0
2023-02-03,11.46,11.46,11.03,11.03,139527.0
2023-02-06,11.03,11.145,11.03,11.085,28569.0
2023-02-07,11.085,11.085,10.925,10.97,85631.0
2023-02-08,10.98,11.145,10.98,11.125,54729.0
2023-02-09,11.155,11.155,11.04,11.095,24989.0
2023-02-10,11.115,11.115,10.935,10.935,60450.0
2023-02-13,10.875,10.875,10.68,10.77,40244.0
2023-02-14,10.865,10.875,10.78,10.865,42066.0
2023-02-15,10.94,10.94,10.76,10.77,29403.0
2023-02-16,10.97,11.02,10.97,10.99,19623.0
2023-02-17,11.095,11.095,10.97,11.065,31955.0
2023-02-20,11.29,11.29,11.02,11.065,8566.0
2023-02-21,11.105,11.185,11.105,11.185,37301.0
2023-02-22,11.185,11.24,11.075,11.085,29571.0
2023-02-23,11.165,11.165,10.95,10.95,22503.0
2023-02-24,10.95,10.95,10.72,10.72,49721.0
2023-02-27,10.73,10.73,10.565,10.585,32303.0
2023-02-28,10.585,10.78,10.585,10.675,43937.0
2023-03-01,10.79,11.085,10.79,11.075,37357.0
2023-03-02,11.395,11.425,11.3,11.345,18518.0
2023-03-03,11.355,11.355,11.2,11.29,36149.0
2023-03-06,11.445,11.445,11.27,11.425,9571.0
2023-03-07,11.28,11.345,11.26,11.26,11120.0
2023-03-08,10.94,11.165,10.78,11.165,14390.0
2023-03-09,11.115,11.115,10.99,10.99,9993.0
2023-03-10,10.78,10.78,10.55,10.565,35396.0
2023-03-13,10.565,10.8,10.565,10.79,4387.0
2023-03-14,10.655,10.655,10.49,10.5,45835.0
2023-03-15,10.5,10.875,10.5,10.865,35633.0
2023-03-16,10.595,10.595,10.065,10.21,89891.0
2023-03-17,10.305,10.325,10.16,10.26,10252.0
2023-03-20,10.29,10.315,10.2,10.2,16091.0
2023-03-21,10.71,10.71,10.425,10.49,34774.0
2023-03-22,10.665,10.665,10.52,10.635,40579.0
2023-03-23,10.68,10.76,10.48,10.655,61704.0
2023-03-24,10.55,10.845,10.54,10.845,86737.0
2023-03-27,11.04,11.04,10.585,10.73,79968.0
2023-03-28,10.75,10.815,10.7,10.72,21838.0
2023-03-29,10.825,10.94,10.76,10.855,206103.0
2023-03-30,10.915,11.095,10.875,10.96,80549.0
2023-03-31,11.175,11.185,11.075,11.165,37528.0
2023-04-03,11.25,11.29,11.065,11.065,46486.0
2023-04-04,11.085,11.23,11.085,11.21,76529.0
2023-04-05,11.23,11.32,11.03,11.125,1119521.0
2023-04-06,11.125,11.26,11.075,11.22,370194.0
2023-04-11,11.335,11.54,11.28,11.395,257685.0
2023-04-12,11.49,11.915,11.49,11.915,229439.0
2023-04-13,11.82,11.905,11.635,11.645,283720.0
2023-04-14,11.82,12.105,11.72,12.105,164281.0
2023-04-17,12.27,12.29,11.96,12.125,206801.0
2023-04-18,12.22,12.22,11.99,12.03,92506.0
2023-04-19,11.97,12.445,11.97,12.26,35247.0
2023-04-20,12.26,12.26,11.97,12.0,55889.0
2023-04-21,12.03,12.125,11.72,11.8,106188.0
2023-04-24,11.575,11.645,11.435,11.435,86199.0
2023-04-26,11.445,11.46,11.075,11.405,47612.0
2023-04-27,11.415,11.445,11.28,11.395,123264.0
2023-04-28,11.48,11.51,11.425,11.48,136037.0
2023-05-01,11.48,11.48,11.375,11.48,52932.0
2023-05-02,11.48,11.56,11.325,11.42,48988.0
2023-05-03,11.425,11.435,11.185,11.355,61227.0
2023-05-04,11.375,11.47,11.26,11.445,22664.0
2023-05-05,11.5,11.53,11.22,11.31,92826.0
2023-05-08,11.595,11.595,11.39,11.49,24055.0
2023-05-09,11.46,11.57,11.46,11.51,45178.0
2023-05-10,11.575,11.625,11.45,11.595,62026.0
2023-05-11,11.405,11.415,11.095,11.145,148860.0
2023-05-12,11.115,11.115,10.615,10.635,98033.0
2023-05-15,10.71,10.825,10.71,10.79,122876.0
2023-05-16,10.98,11.085,10.98,11.02,62198.0
2023-05-17,10.97,11.03,10.865,10.885,172183.0
2023-05-18,10.96,11.085,10.885,10.97,69040.0
2023-05-19,11.01,11.01,10.76,10.79,81563.0
2023-05-22,10.825,10.825,10.7,10.7,100974.0
2023-05-23,10.78,10.79,10.665,10.72,89685.0
2023-05-24,10.635,10.635,10.395,10.49,131078.0
2023-05-25,10.605,10.7,10.355,10.355,147807.0
2023-05-26,10.415,10.47,10.355,10.44,81589.0
2023-05-29,10.5,10.69,10.5,10.625,97340.0
2023-05-30,10.645,10.645,10.47,10.5,94059.0
2023-05-31,10.425,10.52,10.305,10.315,79466.0
2023-06-01,10.305,10.395,10.24,10.365,74604.0
2023-06-02,10.53,10.8,10.52,10.645,111113.0
2023-06-05,10.99,11.02,10.815,10.875,85514.0
2023-06-06,10.875,10.875,10.68,10.78,49131.0
2023-06-07,10.78,10.875,10.72,10.76,63323.0
2023-06-08,10.73,10.78,10.7,10.73,26093.0
2023-06-09,10.815,10.865,10.79,10.825,123797.0
2023-06-13,10.835,10.845,10.69,10.845,33661.0
2023-06-14,10.855,11.05,10.855,10.98,127955.0
2023-06-15,11.165,11.3,10.99,11.06,162352.0
2023-06-16,11.125,11.345,11.115,11.345,87904.0
2023-06-19,11.29,11.29,11.06,11.29,59042.0
2023-06-20,11.21,11.25,11.065,11.105,51704.0
2023-06-21,11.085,11.22,10.98,11.22,201149.0
2023-06-22,11.19,11.19,10.98,11.125,62989.0
2023-06-23,11.125,11.125,10.885,10.885,78991.0
2023-06-26,10.855,11.04,10.845,10.905,51760.0
2023-06-27,11.02,11.23,10.96,11.04,92459.0
2023-06-28,11.04,11.145,10.98,11.065,78254.0
2023-06-29,11.02,11.05,10.94,10.94,47492.0
2023-06-30,10.955,11.03,10.895,11.02,62897.0
2023-07-03,11.215,11.215,10.99,11.145,66893.0
2023-07-04,11.27,11.35,11.135,11.165,40526.0
2023-07-05,11.445,11.445,11.145,11.155,70015.0
2023-07-06,11.09,11.09,10.945,10.975,87397.0
2023-07-07,10.78,10.81,10.705,10.74,39138.0
2023-07-10,10.865,10.99,10.8,10.8,41479.0
2023-07-11,11.125,11.125,10.99,11.11,33896.0
2023-07-12,11.215,11.215,11.11,11.165,64267.0
2023-07-13,11.32,11.385,11.31,11.37,60583.0
2023-07-14,11.465,11.51,11.445,11.485,82905.0
2023-07-17,11.415,11.415,11.385,11.385,52095.0
2023-07-18,11.33,11.395,11.24,11.24,57566.0
2023-07-19,11.32,11.405,11.26,11.34,49773.0
2023-07-20,11.385,11.405,11.31,11.31,62259.0
2023-07-21,11.28,11.465,11.28,11.37,35005.0
2023-07-24,11.435,11.435,11.29,11.32,87924.0
2023-07-25,11.385,11.53,11.37,11.52,132802.0
2023-07-26,11.695,11.83,11.695,11.82,117113.0
2023-07-27,11.82,11.915,11.735,11.82,141138.0
2023-07-28,11.82,12.08,11.8,12.05,110445.0
2023-07-31,12.07,12.12,11.955,12.03,125862.0
2023-08-01,12.235,12.255,12.16,12.195,116293.0
2023-08-02,12.06,12.175,12.04,12.175,101098.0
2023-08-03,11.905,12.005,11.81,12.005,64467.0
2023-08-04,11.995,12.12,11.945,12.12,131804.0
2023-08-07,12.04,12.04,11.84,11.905,111449.0
2023-08-08,12.12,12.12,11.82,11.84,77815.0
2023-08-09,11.81,11.83,11.725,11.77,70934.0
2023-08-10,11.8,11.8,11.715,11.715,36478.0
2023-08-11,11.63,11.735,11.57,11.63,106828.0
2023-08-14,11.6,11.61,11.485,11.495,75819.0
2023-08-15,11.495,11.55,11.37,11.375,57615.0
2023-08-16,11.165,11.215,11.0,11.01,106095.0
2023-08-17,11.03,11.115,10.895,11.115,88426.0
2023-08-18,11.115,11.115,11.03,11.07,68886.0
2023-08-21,11.0,11.02,10.975,10.98,58637.0
2023-08-22,11.03,11.155,11.03,11.155,29161.0
2023-08-23,11.155,11.27,11.155,11.24,62971.0
2023-08-24,11.385,11.385,11.24,11.31,67144.0
2023-08-25,11.135,11.135,11.03,11.09,55074.0
2023-08-28,11.135,11.165,11.07,11.1,19613.0
2023-08-29,11.11,11.28,11.11,11.215,29350.0
2023-08-30,11.375,11.52,11.375,11.415,43219.0
2023-08-31,11.425,11.435,11.395,11.415,32566.0
2023-09-01,11.27,11.63,11.27,11.63,44694.0
2023-09-04,11.63,11.735,11.59,11.695,48575.0
2023-09-05,11.695,11.695,11.62,11.685,41978.0
2023-09-06,11.635,11.665,11.56,11.665,56985.0
2023-09-07,11.63,11.63,11.445,11.485,21008.0
2023-09-08,11.475,11.475,11.225,11.27,71332.0
2023-09-11,11.3,11.37,11.205,11.36,33728.0
2023-09-12,11.465,11.465,11.425,11.435,25040.0
2023-09-13,11.35,11.35,11.28,11.33,22545.0
2023-09-14,11.3,11.36,11.25,11.32,61546.0
2023-09-15,11.465,11.665,11.465,11.635,101797.0
2023-09-18,11.645,11.655,11.56,11.63,34424.0
2023-09-19,11.51,11.62,11.51,11.54,51486.0
2023-09-20,11.52,11.52,11.33,11.35,26755.0
2023-09-21,11.35,11.36,11.3,11.3,25919.0
2023-09-22,11.145,11.185,11.1,11.125,82461.0
2023-09-25,11.09,11.1,11.02,11.07,51943.0
2023-09-26,11.07,11.07,11.0,11.02,39170.0
2023-09-27,10.905,10.955,10.87,10.935,46517.0
2023-09-28,10.915,10.915,10.79,10.855,51443.0
2023-09-29,10.98,11.01,10.955,10.965,19546.0
2023-10-02,11.125,11.135,11.08,11.09,7514.0
2023-10-03,10.82,10.865,10.715,10.82,114079.0
2023-10-04,10.705,10.705,10.55,10.56,51530.0
2023-10-05,10.55,10.585,10.455,10.53,65040.0
2023-10-06,10.47,10.54,10.455,10.53,38228.0
2023-10-09,10.675,10.81,10.665,10.79,56018.0
2023-10-10,10.875,10.975,10.75,10.83,86939.0
2023-10-11,10.945,11.02,10.885,11.02,45365.0
2023-10-12,11.01,11.01,10.85,10.965,46202.0
2023-10-13,10.85,10.885,10.76,10.885,24247.0
2023-10-16,10.905,10.905,10.76,10.82,13288.0
2023-10-17,10.885,10.975,10.72,10.79,32499.0
2023-10-18,10.875,10.98,10.855,10.905,19796.0
2023-10-19,10.655,10.73,10.605,10.615,12897.0
2023-10-20,10.625,10.625,10.5,10.54,15859.0
2023-10-23,10.415,10.415,10.29,10.31,76853.0
2023-10-24,10.26,10.32,10.21,10.21,120775.0
2023-10-25,10.325,10.325,10.21,10.26,68959.0
2023-10-26,10.22,10.28,10.21,10.21,83880.0
2023-10-27,10.355,10.435,10.355,10.435,112103.0
2023-10-30,10.405,10.48,10.395,10.415,82349.0
2023-10-31,10.26,10.26,10.165,10.175,12178.0
2023-11-01,10.175,10.27,10.135,10.165,145380.0
2023-11-02,10.115,10.685,10.03,10.04,111776.0
2023-11-03,10.115,10.31,10.115,10.26,95312.0
2023-11-06,10.325,10.385,10.23,10.28,84240.0
2023-11-07,10.24,10.27,10.145,10.2,150245.0
2023-11-08,10.065,10.085,9.905,9.905,73762.0
2023-11-09,9.835,9.845,9.76,9.79,53252.0
2023-11-10,9.79,9.885,9.79,9.845,58584.0
2023-11-13,9.825,9.915,9.825,9.865,56257.0
2023-11-14,9.865,9.97,9.865,9.93,24444.0
2023-11-15,10.06,10.23,10.06,10.23,197355.0
2023-11-16,10.27,10.29,10.21,10.28,278436.0
2023-11-17,10.31,10.31,10.165,10.19,29366.0
2023-11-20,10.23,10.26,10.155,10.22,103750.0
2023-11-21,10.335,10.375,10.32,10.355,179981.0
2023-11-22,10.355,10.385,10.31,10.325,28176.0
2023-11-23,10.325,10.335,10.27,10.31,31092.0
2023-11-24,10.29,10.29,10.23,10.24,17732.0
2023-11-27,10.29,10.3,10.145,10.145,66003.0
2023-11-28,10.095,10.115,10.02,10.02,56477.0
2023-11-29,10.175,10.24,10.165,10.21,89982.0
2023-11-30,10.21,10.23,10.155,10.22,64167.0
2023-12-01,10.25,10.25,10.135,10.135,26263.0
2023-12-04,10.51,10.56,10.47,10.5,113542.0
2023-12-05,10.385,10.48,10.32,10.48,44557.0
2023-12-06,10.375,10.375,10.21,10.32,92436.0
2023-12-07,10.32,10.32,10.2,10.27,55297.0
2023-12-08,10.31,10.31,10.265,10.31,27231.0
2023-12-11,10.52,10.52,10.425,10.47,163313.0
2023-12-12,10.47,10.47,10.375,10.415,78885.0
2023-12-13,10.375,10.415,10.24,10.29,76843.0
2023-12-14,10.435,10.57,10.435,10.49,68174.0
2023-12-15,10.76,10.905,10.76,10.905,78071.0
2023-12-18,10.955,10.955,10.78,10.8,18806.0
2023-12-19,10.83,10.855,10.79,10.83,53991.0
2023-12-20,10.83,11.03,10.83,10.975,50234.0
2023-12-21,10.965,10.965,10.8,10.855,48873.0
2023-12-22,10.975,10.975,10.885,10.885,51871.0
2023-12-27,11.225,11.225,10.905,10.98,17592.0
2023-12-28,11.03,11.125,11.03,11.1,77158.0
2023-12-29,11.02,11.02,10.885,10.99,56765.0
2024-01-02,11.06,11.1,10.875,10.945,58408.0
2024-01-03,10.955,10.955,10.825,10.895,21614.0
2024-01-04,10.955,10.955,10.72,10.825,78003.0
2024-01-05,10.875,10.885,10.8,10.82,6954.0
2024-01-08,10.885,10.885,10.77,10.77,37691.0
2024-01-09,10.965,10.965,10.835,10.925,45935.0
2024-01-10,10.82,10.82,10.7,10.75,57745.0
2024-01-11,10.75,10.82,10.71,10.77,47991.0
2024-01-12,10.82,10.865,10.8,10.81,41174.0
2024-01-15,10.835,10.935,10.78,10.935,64659.0
2024-01-16,10.955,10.955,10.76,10.855,97986.0
2024-01-17,10.78,10.78,10.585,10.615,34346.0
2024-01-18,10.495,10.495,10.39,10.39,59003.0
2024-01-19,10.505,10.505,10.4,10.45,27294.0
2024-01-22,10.48,10.515,10.39,10.4,72121.0
2024-01-23,10.41,10.41,10.285,10.295,67157.0
2024-01-24,10.545,10.575,10.505,10.535,99562.0
2024-01-25,10.82,10.915,10.82,10.915,72066.0
2024-01-29,10.955,10.955,10.865,10.865,68503.0
2024-01-30,10.82,10.925,10.82,10.905,58153.0
2024-01-31,10.915,10.965,10.885,10.915,39574.0
2024-02-01,10.915,10.915,10.825,10.895,63449.0
2024-02-02,10.965,11.05,10.935,10.99,51013.0
2024-02-05,10.935,10.935,10.77,10.78,34713.0
2024-02-06,10.77,10.77,10.585,10.625,48470.0
2024-02-07,10.73,10.75,10.69,10.71,84552.0
2024-02-08,10.82,10.82,10.595,10.66,78292.0
2024-02-09,10.655,10.66,10.605,10.625,41931.0
2024-02-12,10.515,10.515,10.42,10.47,55895.0
2024-02-13,10.525,10.625,10.505,10.605,62400.0
2024-02-14,10.605,10.605,10.36,10.41,61264.0
2024-02-15,10.48,10.575,10.46,10.515,16575.0
2024-02-16,10.67,10.68,10.585,10.625,23905.0
2024-02-19,10.8,10.875,10.8,10.825,60709.0
2024-02-20,10.865,10.885,10.8,10.835,92142.0
2024-02-21,10.945,10.965,10.605,10.77,584432.0
2024-02-22,10.8,10.925,10.75,10.82,186645.0
2024-02-23,10.82,10.885,10.75,10.76,103376.0
2024-02-26,10.845,10.99,10.845,10.875,38993.0
2024-02-27,10.845,10.865,10.77,10.81,94559.0
2024-02-28,10.875,10.945,10.865,10.925,58171.0
2024-02-29,10.82,10.825,10.72,10.82,70108.0
2024-03-01,10.855,10.955,10.855,10.955,34168.0
2024-03-04,10.965,10.99,10.945,10.965,29290.0
2024-03-05,11.12,11.12,11.01,11.07,40717.0
2024-03-06,10.945,10.965,10.915,10.955,177389.0
2024-03-07,11.11,11.245,11.11,11.205,79276.0
2024-03-08,11.205,11.47,11.205,11.33,144125.0
2024-03-11,11.295,11.34,11.265,11.34,86453.0
2024-03-12,11.505,11.505,11.34,11.36,55351.0
2024-03-13,11.34,11.43,11.34,11.43,61643.0
2024-03-14,11.79,12.165,11.79,12.1,408909.0
2024-03-15,12.125,12.215,12.07,12.195,125071.0
2024-03-18,12.37,12.505,12.37,12.45,129921.0
2024-03-19,12.42,12.42,12.32,12.38,253930.0
2024-03-20,12.245,12.265,11.98,12.255,89030.0
2024-03-21,12.42,12.605,12.4,12.485,133785.0
2024-03-22,12.515,12.535,12.38,12.38,105282.0
2024-03-25,12.555,12.61,12.43,12.575,161992.0
2024-03-26,12.485,12.485,12.265,12.32,162509.0
2024-03-27,12.31,12.35,12.205,12.34,94256.0
2024-03-28,12.595,12.595,12.42,12.595,124837.0
2024-04-02,12.895,13.0,12.805,13.0,128839.0
2024-04-03,13.105,13.31,13.0,13.195,176452.0
2024-04-04,13.435,13.495,13.26,13.465,356679.0
2024-04-05,13.41,13.41,13.205,13.235,170896.0
2024-04-08,13.36,13.425,13.245,13.29,471673.0
2024-04-09,13.585,13.66,13.42,13.475,349734.0
2024-04-10,13.68,13.95,13.68,13.885,251012.0
2024-04-11,13.97,14.07,13.91,13.98,227905.0
2024-04-12,13.97,14.03,13.855,14.03,80198.0
2024-04-15,14.085,14.34,14.01,14.105,273224.0
2024-04-16,14.115,14.115,13.835,13.905,115943.0
2024-04-17,13.885,13.885,13.775,13.795,59981.0
2024-04-18,13.825,13.98,13.825,13.98,104477.0
2024-04-19,14.185,14.25,14.02,14.03,210545.0
2024-04-22,14.35,14.35,13.98,14.04,195112.0
2024-04-23,13.895,13.895,13.59,13.59,160076.0
2024-04-24,13.545,13.585,13.38,13.535,140587.0
2024-04-26,13.61,13.98,13.61,13.98,225501.0
2024-04-29,14.26,14.35,14.165,14.215,504693.0
2024-04-30,14.3,14.445,14.3,14.33,132756.0
2024-05-01,13.99,13.99,13.845,13.895,140876.0
2024-05-02,13.99,13.99,13.825,13.825,94658.0
2024-05-03,13.825,13.825,13.65,13.65,99981.0
2024-05-06,13.845,13.96,13.835,13.92,92049.0
2024-05-07,14.155,14.155,14.03,14.085,64030.0
2024-05-08,14.095,14.125,14.02,14.02,149949.0
2024-05-09,14.02,14.06,13.93,13.97,57834.0
2024-05-10,14.135,14.3,14.135,14.225,129776.0
2024-05-13,14.35,14.35,14.195,14.3,96873.0
2024-05-14,14.405,14.445,14.34,14.38,158950.0
2024-05-15,14.72,14.9,14.72,14.885,397832.0
2024-05-16,14.7,14.72,14.57,14.63,137016.0
2024-05-17,14.58,14.61,14.405,14.61,138530.0
2024-05-20,15.095,15.415,15.095,15.405,310516.0
2024-05-21,15.435,15.57,15.215,15.22,292255.0
2024-05-22,15.395,15.395,15.02,15.055,184210.0
2024-05-23,14.66,14.66,14.33,14.36,292779.0
2024-05-24,14.28,14.37,14.175,14.31,130525.0
2024-05-27,14.39,14.535,14.39,14.515,170463.0
2024-05-28,14.745,14.795,14.555,14.59,186196.0
2024-05-29,14.815,14.92,14.735,14.745,148507.0
2024-05-30,14.545,14.545,14.215,14.235,198754.0
2024-05-31,14.36,14.39,14.25,14.33,105463.0
2024-06-03,14.33,14.39,14.26,14.26,112708.0
2024-06-04,14.165,14.165,13.97,13.97,84948.0
2024-06-05,13.825,13.825,13.435,13.455,203515.0
2024-06-06,13.65,13.845,13.65,13.805,153006.0
2024-06-07,14.115,14.115,13.895,13.895,192000.0
2024-06-11,13.805,13.835,13.63,13.67,93582.0
2024-06-12,13.63,13.63,13.435,13.485,169339.0
2024-06-13,13.41,13.41,13.245,13.245,138853.0
2024-06-14,13.195,13.29,13.115,13.28,97348.0
2024-06-17,13.26,13.26,13.08,13.09,120962.0
2024-06-18,13.105,13.185,13.08,13.115,110930.0
2024-06-19,13.145,13.32,13.145,13.32,119741.0
2024-06-20,13.485,13.505,13.28,13.35,169556.0
2024-06-21,13.485,13.66,13.485,13.59,117045.0
2024-06-24,13.535,13.545,13.26,13.36,113353.0
2024-06-25,13.59,13.865,13.555,13.66,232069.0
2024-06-26,13.555,13.64,13.39,13.41,121816.0
2024-06-27,13.505,13.575,13.465,13.495,72679.0
2024-06-28,13.76,13.76,13.325,13.54,105562.0
2024-07-01,13.43,13.47,13.305,13.315,96557.0
2024-07-02,13.315,13.54,13.315,13.53,92390.0
2024-07-03,13.52,13.56,13.46,13.47,66906.0
2024-07-04,13.895,13.995,13.855,13.955,149089.0
2024-07-05,14.025,14.075,13.995,14.075,83447.0
2024-07-08,14.145,14.43,13.885,13.885,101739.0
2024-07-09,13.885,13.945,13.835,13.945,99091.0
2024-07-10,13.945,13.945,13.67,13.67,143741.0
2024-07-11,13.835,13.935,13.81,13.935,99893.0
2024-07-12,13.875,13.875,13.72,13.72,107090.0
2024-07-15,13.76,14.005,13.76,13.945,68736.0
2024-07-16,13.895,13.895,13.72,13.78,89412.0
2024-07-17,13.69,13.74,13.51,13.54,108866.0
2024-07-18,13.375,13.395,13.295,13.295,70947.0
2024-07-19,13.145,13.145,12.81,12.87,260947.0
2024-07-22,12.85,12.85,12.77,12.79,164315.0
2024-07-23,12.8,12.8,12.64,12.65,111474.0
2024-07-24,12.65,12.71,12.63,12.65,112175.0
2024-07-25,12.55,12.75,12.515,12.535,75543.0
2024-07-26,12.6,12.77,12.6,12.71,62259.0
2024-07-29,12.82,12.96,12.82,12.9,100624.0
2024-07-30,12.84,12.84,12.61,12.62,77751.0
2024-07-31,12.62,12.96,12.61,12.95,83876.0
2024-08-01,13.095,13.255,13.095,13.175,120365.0
2024-08-02,12.85,12.85,12.57,12.68,168212.0
2024-08-05,12.55,12.55,12.165,12.235,306337.0
2024-08-06,12.11,12.255,11.98,12.04,264741.0
2024-08-07,12.1,12.11,11.93,12.09,202353.0
2024-08-08,11.86,11.86,11.645,11.655,207232.0
2024-08-09,11.89,12.03,11.89,11.98,128819.0
2024-08-12,12.06,12.06,11.94,12.01,94662.0
2024-08-13,12.175,12.185,12.09,12.12,57384.0
2024-08-14,12.225,12.225,12.02,12.05,83968.0
2024-08-15,12.08,12.175,12.08,12.165,69893.0
2024-08-16,12.505,12.58,12.475,12.515,141208.0
2024-08-19,12.6,12.6,12.495,12.56,110967.0
2024-08-20,12.63,12.67,12.545,12.55,59456.0
2024-08-21,12.535,12.57,12.455,12.56,90271.0
2024-08-22,12.73,12.75,12.65,12.68,76318.0
2024-08-23,12.65,12.65,12.57,12.62,69094.0
2024-08-26,12.8,12.83,12.74,12.82,58051.0
2024-08-27,12.83,12.94,12.83,12.94,128589.0
2024-08-28,12.89,12.89,12.65,12.65,121315.0
2024-08-29,12.545,12.545,12.375,12.455,102210.0
2024-08-30,12.485,12.545,12.415,12.515,78730.0
2024-09-02,12.65,12.72,12.475,12.495,58059.0
2024-09-03,12.55,12.55,12.435,12.485,57486.0
2024-09-04,11.91,11.91,11.71,11.71,144611.0
2024-09-05,11.74,11.79,11.685,11.71,47284.0
2024-09-06,11.71,11.72,11.645,11.685,80759.0
2024-09-09,11.615,11.665,11.395,11.465,161388.0
2024-09-10,11.615,11.615,11.495,11.515,130992.0
2024-09-11,11.585,11.605,11.525,11.585,104852.0
2024-09-12,11.77,11.81,11.72,11.81,72796.0
2024-09-13,11.89,12.08,11.89,12.06,226285.0
2024-09-16,12.06,12.225,12.06,12.155,136363.0
2024-09-17,12.215,12.255,12.165,12.205,157784.0
2024-09-18,12.205,12.255,12.185,12.185,99517.0
2024-09-19,12.355,12.525,12.315,12.525,134132.0
2024-09-20,12.75,12.8,12.67,12.75,816782.0
2024-09-23,12.75,12.83,12.55,12.62,261030.0
2024-09-24,12.75,12.98,12.63,12.98,284200.0
2024-09-25,13.345,13.41,13.245,13.275,355477.0
2024-09-26,13.335,13.395,13.275,13.375,214900.0
2024-09-27,13.78,13.905,13.78,13.79,314703.0
2024-09-30,13.935,14.065,13.835,13.885,109117.0
2024-10-01,13.63,13.68,13.42,13.49,124303.0
2024-10-02,13.64,13.885,13.64,13.79,169067.0
2024-10-03,13.905,13.925,13.69,13.75,213455.0
2024-10-04,13.6,13.64,13.44,13.6,208468.0
2024-10-07,13.895,13.985,13.865,13.875,142071.0
2024-10-08,13.885,14.035,13.59,13.68,212525.0
2024-10-09,13.55,13.55,13.215,13.315,194672.0
2024-10-10,13.345,13.52,13.345,13.5,127675.0
2024-10-11,13.59,13.59,13.5,13.52,52646.0
2024-10-14,13.68,13.68,13.51,13.64,107331.0
2024-10-15,13.64,13.64,13.46,13.49,210742.0
2024-10-16,13.245,13.41,13.195,13.405,219315.0
2024-10-17,13.52,13.59,13.41,13.42,86309.0
2024-10-18,13.395,13.405,13.225,13.275,122733.0
2024-10-21,13.48,13.61,13.48,13.57,157933.0
2024-10-22,13.51,13.51,13.375,13.42,81176.0
2024-10-23,13.54,13.55,13.49,13.52,124577.0
2024-10-24,13.47,13.47,13.355,13.405,220763.0
2024-10-25,13.395,13.43,13.365,13.385,82835.0
2024-10-28,13.385,13.54,13.385,13.44,57385.0
2024-10-29,13.5,13.55,13.405,13.405,70502.0
2024-10-30,13.47,13.64,13.47,13.47,114087.0
2024-10-31,13.385,13.385,13.305,13.305,80247.0
2024-11-01,13.195,13.265,13.035,13.245,67285.0
2024-11-04,13.235,13.335,13.205,13.295,53127.0
2024-11-05,13.305,13.385,13.285,13.335,61839.0
2024-11-06,13.52,13.63,13.45,13.46,103723.0
2024-11-07,13.405,13.405,12.86,13.245,154104.0
2024-11-08,13.64,13.77,13.59,13.59,133466.0
2024-11-11,13.215,13.345,13.155,13.155,101646.0
2024-11-12,13.005,13.045,12.86,12.86,647067.0
2024-11-13,12.67,12.67,12.545,12.545,159563.0
2024-11-14,12.505,12.515,12.365,12.395,139960.0
2024-11-15,12.505,12.65,12.465,12.62,109697.0
2024-11-18,12.57,12.64,12.465,12.6,132576.0
2024-11-19,12.7,12.89,12.7,12.88,139304.0
2024-11-20,13.125,13.135,12.9,12.9,61669.0
2024-11-21,12.9,12.98,12.87,12.92,47773.0
2024-11-22,12.9,12.97,12.9,12.9,85291.0
2024-11-25,12.88,13.005,12.88,12.91,113654.0
2024-11-26,12.97,12.97,12.71,12.74,236616.0
2024-11-27,12.84,12.84,12.72,12.73,131662.0
2024-11-28,12.78,12.81,12.73,12.73,96030.0
2024-11-29,12.73,12.86,12.69,12.78,97821.0
2024-12-02,12.81,12.89,12.78,12.79,127822.0
2024-12-03,12.86,12.91,12.8,12.8,81014.0
2024-12-04,12.9,13.065,12.9,13.025,130369.0
2024-12-05,13.055,13.055,12.95,12.95,128997.0
2024-12-06,12.95,13.135,12.95,13.135,80578.0
2024-12-09,12.995,13.035,12.95,12.97,109962.0
2024-12-10,13.305,13.43,13.295,13.375,188168.0
2024-12-11,13.265,13.41,13.265,13.315,221663.0
2024-12-12,13.285,13.335,13.265,13.285,342046.0
2024-12-13,13.045,13.045,12.88,12.88,203653.0
2024-12-16,12.79,12.79,12.59,12.59,168451.0
2024-12-17,12.515,12.525,12.435,12.445,208471.0
2024-12-18,12.425,12.445,12.375,12.385,106009.0
2024-12-19,12.255,12.255,12.07,12.125,124554.0
2024-12-20,12.155,12.205,12.05,12.06,92829.0
2024-12-23,12.255,12.355,12.255,12.305,59724.0
2024-12-24,12.345,12.485,12.345,12.385,25250.0
2024-12-27,12.455,12.57,12.425,12.425,58851.0
2024-12-30,12.505,12.505,12.395,12.395,13860.0
2024-12-31,12.335,12.335,12.225,12.305,10711.0
2025-01-02,12.235,12.435,12.175,12.385,20922.0
2025-01-03,12.385,12.52,12.385,12.435,22713.0
2025-01-06,12.58,12.58,12.375,12.375,38401.0
2025-01-07,12.51,12.73,12.51,12.57,108529.0
2025-01-08,12.6,12.62,12.485,12.51,74292.0
2025-01-09,12.6,12.67,12.56,12.62,94345.0
2025-01-10,12.65,12.82,12.65,12.8,70929.0
2025-01-13,12.74,12.74,12.59,12.64,44146.0
2025-01-14,12.65,12.67,12.59,12.62,110156.0
2025-01-15,12.62,12.68,12.52,12.52,47677.0
2025-01-16,12.62,12.78,12.62,12.78,78155.0
2025-01-17,12.72,12.81,12.65,12.76,139328.0
2025-01-20,12.74,12.86,12.74,12.84,160646.0
2025-01-21,12.93,13.045,12.85,12.92,138977.0
2025-01-22,12.95,12.96,12.77,12.77,71615.0
2025-01-23,12.61,12.61,12.415,12.415,88821.0
2025-01-24,12.445,12.65,12.445,12.57,64475.0
2025-01-28,12.455,12.495,12.325,12.325,88192.0
2025-01-29,12.185,12.185,12.075,12.125,78883.0
2025-01-30,12.225,12.425,12.225,12.335,58129.0
2025-01-31,12.415,12.57,12.415,12.5,25929.0
2025-02-03,12.225,12.225,11.96,11.99,169038.0
2025-02-04,12.285,12.295,12.175,12.175,86945.0
2025-02-05,12.225,12.54,12.225,12.475,122482.0
2025-02-06,12.62,12.77,12.56,12.7,118303.0
2025-02-07,12.76,12.89,12.76,12.88,93428.0
2025-02-10,12.93,13.155,12.93,13.065,123529.0
2025-02-11,13.365,13.365,13.145,13.205,92236.0
2025-02-12,13.145,13.145,12.8,12.82,88796.0
2025-02-13,13.075,13.095,12.96,13.065,170195.0
2025-02-14,13.215,13.395,13.215,13.295,119796.0
2025-02-17,13.165,13.165,13.025,13.125,164273.0
2025-02-18,13.125,13.125,13.015,13.025,157525.0
2025-02-19,13.025,13.065,12.91,12.91,115340.0
2025-02-20,12.71,12.71,12.57,12.64,92642.0
2025-02-21,12.69,12.82,12.68,12.7,74157.0
2025-02-24,12.445,12.465,12.365,12.425,107352.0
2025-02-25,12.395,12.415,12.305,12.305,81101.0
2025-02-26,12.275,12.425,12.275,12.365,86886.0
2025-02-27,12.275,12.57,12.275,12.465,117724.0
2025-02-28,12.425,12.425,12.235,12.245,118269.0
2025-03-03,12.245,12.445,12.245,12.245,71861.0
2025-03-04,12.175,12.205,12.075,12.205,78381.0
2025-03-05,12.075,12.255,12.055,12.225,148134.0
2025-03-06,12.62,12.76,12.57,12.7,214122.0
2025-03-07,12.8,12.8,12.69,12.71,80902.0
2025-03-10,12.67,12.71,12.54,12.71,73322.0
2025-03-11,12.335,12.335,12.105,12.235,132224.0
2025-03-12,12.415,12.485,12.385,12.385,88004.0
2025-03-13,12.55,12.58,12.435,12.435,68953.0
2025-03-14,12.75,12.94,12.75,12.93,224656.0
2025-03-17,12.93,13.085,12.92,13.055,77586.0
2025-03-18,13.145,13.305,13.145,13.295,194097.0
2025-03-19,13.315,13.455,13.315,13.345,114735.0
2025-03-20,13.55,13.68,13.55,13.64,126640.0
2025-03-21,13.61,13.61,13.395,13.395,87773.0
2025-03-24,13.395,13.48,13.275,13.48,95725.0
2025-03-25,13.5,13.56,13.435,13.465,166305.0
2025-03-26,13.71,13.89,13.63,13.63,305080.0
2025-03-27,13.335,13.335,13.205,13.265,118576.0
2025-03-28,13.145,13.155,12.89,12.98,91549.0
2025-03-31,12.72,12.75,12.485,12.495,119658.0
2025-04-01,12.485,12.495,12.405,12.455,46067.0
2025-04-02,12.475,12.56,12.435,12.445,35308.0
2025-04-03,12.365,12.365,11.95,12.005,104580.0
2025-04-04,11.59,11.64,11.385,11.425,290996.0
2025-04-07,10.74,11.135,9.86,10.425,235785.0
2025-04-08,10.75,11.085,10.75,10.98,102093.0
2025-04-09,10.435,10.485,10.315,10.385,128801.0
2025-04-10,10.89,11.54,10.89,11.405,911137.0
2025-04-11,11.405,11.445,10.71,11.075,267225.0
2025-04-14,11.395,11.58,11.355,11.455,322629.0
2025-04-15,11.63,11.63,11.315,11.315,143312.0
2025-04-16,11.315,11.37,11.145,11.155,84666.0
2025-04-17,11.365,11.55,11.165,11.475,103767.0
2025-04-22,11.385,11.55,11.325,11.475,110537.0
2025-04-23,11.82,11.93,11.53,11.53,66341.0
2025-04-24,11.93,12.125,11.93,12.045,189885.0
2025-04-28,12.195,12.255,12.055,12.115,108756.0
2025-04-29,12.145,12.185,12.085,12.085,71580.0
2025-04-30,12.155,12.245,12.035,12.035,69176.0
2025-05-01,11.88,11.89,11.83,11.85,170281.0
2025-05-02,11.85,12.235,11.59,12.0,85771.0
2025-05-05,12.075,12.085,11.98,11.98,63641.0
2025-05-06,11.94,12.005,11.88,11.93,62363.0
2025-05-07,12.095,12.185,12.045,12.085,84863.0
2025-05-08,12.065,12.115,11.93,11.95,60044.0
2025-05-09,12.095,12.125,11.93,11.99,56260.0
2025-05-12,12.165,12.375,12.165,12.365,104989.0
2025-05-13,12.6,12.72,12.56,12.72,107785.0
2025-05-14,12.72,12.72,12.53,12.64,137732.0
2025-05-15,12.63,12.63,12.475,12.5,87593.0
2025-05-16,12.58,12.58,12.465,12.465,47121.0
2025-05-19,12.445,12.445,12.225,12.245,119132.0
2025-05-20,12.245,12.385,12.245,12.295,71556.0
2025-05-21,12.415,12.52,12.405,12.475,61173.0
2025-05-22,12.475,12.61,12.445,12.61,53344.0
2025-05-23,12.57,12.64,12.55,12.57,69634.0
2025-05-26,12.74,12.86,12.74,12.84,58820.0
2025-05-27,12.86,12.91,12.79,12.83,525099.0
2025-05-28,12.87,12.91,12.79,12.79,50467.0
2025-05-29,12.88,12.97,12.83,12.97,67047.0
2025-05-30,12.87,12.87,12.71,12.855,47260.0
2025-06-02,12.85,12.9,12.79,12.88,45666.0
2025-06-03,12.88,12.93,12.73,12.73,67215.0
2025-06-04,12.95,13.035,12.95,12.99,83313.0
2025-06-05,13.015,13.135,13.015,13.025,35111.0
2025-06-06,13.265,13.445,13.265,13.415,161946.0
2025-06-10,13.54,13.54,13.24,13.275,397074.0
2025-06-11,13.365,13.385,13.275,13.345,54508.0
2025-06-12,13.325,13.385,13.235,13.355,46607.0
2025-06-13,13.255,13.345,12.98,12.98,154944.0
2025-06-16,13.175,13.355,13.175,13.255,50196.0
2025-06-17,13.52,13.6,13.205,13.255,46824.0
2025-06-18,13.335,13.335,13.205,13.325,31516.0
2025-06-19,13.245,13.285,12.94,13.035,147586.0
2025-06-20,13.065,13.135,12.97,12.99,100508.0
2025-06-23,12.99,13.045,12.9,12.96,81838.0
2025-06-24,13.075,13.195,13.075,13.095,41243.0
2025-06-25,13.255,13.255,13.125,13.185,56217.0
2025-06-26,13.235,13.365,13.145,13.365,64281.0
2025-06-27,13.855,14.025,13.795,14.005,255276.0
2025-06-30,13.94,13.94,13.665,13.77,55182.0
2025-07-01,13.8,13.86,13.69,13.7,141364.0
2025-07-02,13.71,13.9,13.71,13.89,140535.0
2025-07-03,14.2,14.35,14.2,14.34,235140.0
2025-07-04,14.33,14.33,14.03,14.05,180254.0
2025-07-07,14.12,14.16,13.97,14.0,94249.0
2025-07-08,14.0,14.09,13.94,14.06,85140.0
2025-07-09,14.2,14.24,14.02,14.22,99348.0
2025-07-10,13.94,13.94,13.62,13.79,107482.0
2025-07-11,13.8,13.88,13.6,13.62,352418.0
2025-07-14,13.62,13.93,13.58,13.8,88615.0
2025-07-15,13.8,13.82,13.62,13.75,52915.0
2025-07-16,13.6,13.8,13.52,13.55,94405.0
2025-07-17,13.62,13.74,13.51,13.51,62235.0
2025-07-18,13.7,13.74,13.55,13.68,109069.0
2025-07-21,13.68,13.79,13.52,13.77,143455.0
2025-07-22,13.77,13.97,13.77,13.83,166299.0
2025-07-23,14.02,14.32,14.02,14.1,91117.0
2025-07-24,14.33,14.33,14.15,14.18,78394.0
2025-07-25,14.1,14.11,13.93,13.98,31573.0
2025-07-28,13.99,14.0,13.85,13.94,85401.0
2025-07-29,13.93,13.93,13.69,13.7,88841.0
2025-07-30,13.7,13.75,13.61,13.62,67528.0
2025-07-31,13.5,13.5,12.95,13.25,232480.0
2025-08-01,13.31,13.39,13.24,13.26,1483240.0
2025-08-04,13.25,13.26,13.16,13.22,207841.0
2025-08-05,13.45,13.57,13.29,13.53,76144.0
2025-08-06,13.53,13.7,13.53,13.69,59833.0
2025-08-07,13.69,13.7,13.56,13.7,57063.0
2025-08-08,13.83,13.96,13.81,13.95,102529.0
2025-08-11,14.15,14.21,14.04,14.21,130557.0
2025-08-12,14.11,14.11,13.94,14.01,110025.0
2025-08-13,14.01,14.3,14.01,14.29,64482.0
2025-08-14,14.36,14.43,14.29,14.36,170362.0
2025-08-15,14.36,14.5,14.3,14.5,38790.0
2025-08-18,14.5,14.56,14.42,14.43,49561.0
2025-08-19,14.45,14.45,14.31,14.34,132281.0
2025-08-20,14.36,14.39,14.25,14.37,44650.0
2025-08-21,14.37,14.425,14.32,14.35,62637.0
2025-08-22,14.5,14.56,14.38,14.38,42007.0
2025-08-25,14.7,14.93,14.59,14.92,95294.0
2025-08-26,14.94,15.04,14.79,14.99,56595.0
2025-08-27,15.07,15.08,14.99,15.02,66091.0
2025-08-28,15.02,15.02,14.69,14.69,44137.0
2025-08-29,14.9,15.15,14.9,15.1,46585.0
2025-09-01,15.11,15.34,15.11,15.34,79211.0
2025-09-02,15.34,15.41,15.28,15.38,80707.0
2025-09-03,15.38,15.51,15.2,15.21,70208.0
2025-09-04,15.53,15.74,15.39,15.41,171074.0
2025-09-05,15.4,15.6,15.3,15.6,83125.0
2025-09-08,15.75,15.78,15.48,15.59,76625.0
2025-09-09,15.63,15.74,15.53,15.63,28706.0
2025-09-10,15.64,15.72,15.57,15.61,56240.0
2025-09-11,15.63,15.84,15.63,15.82,44696.0
2025-09-12,15.86,16.07,15.86,16.05,56624.0
2025-09-15,16.2,16.2,16.0,16.06,72079.0
2025-09-16,16.41,16.41,16.06,16.19,73197.0
2025-09-17,16.1,16.16,15.97,15.97,46431.0
2025-09-18,15.96,16.05,15.93,15.94,72193.0
2025-09-19,15.95,16.18,15.95,16.18,56113.0
2025-09-22,16.35,16.35,16.13,16.13,48966.0
2025-09-23,16.41,16.52,16.38,16.42,42723.0
2025-09-24,16.42,16.43,16.23,16.42,53474.0
2025-09-25,16.83,17.47,16.83,17.47,384341.0
2025-09-26,17.39,17.39,17.19,17.38,232615.0
2025-09-29,17.5,17.69,17.45,17.63,128466.0
2025-09-30,18.1,18.28,18.02,18.16,143606.0
2025-10-01,18.21,18.31,18.04,18.1,98277.0
2025-10-02,18.3,18.55,18.25,18.51,125767.0
2025-10-03,18.51,18.56,18.34,18.52,129671.0
2025-10-06,18.61,18.9,18.61,18.81,126557.0
2025-10-07,18.84,18.85,18.63,18.83,156142.0
2025-10-08,18.89,18.97,18.82,18.96,106891.0
2025-10-09,19.34,19.83,19.32,19.78,243400.0
2025-10-10,19.7,19.83,19.26,19.28,210575.0
2025-10-13,19.0,19.16,18.71,18.86,245967.0
2025-10-14,19.8,19.98,19.38,19.5,149747.0
2025-10-15,19.41,19.49,19.23,19.41,140809.0
2025-10-16,19.41,19.64,19.41,19.49,125934.0
2025-10-17,19.37,19.43,19.11,19.14,122427.0
2025-10-20,19.01,19.1,18.55,19.0,138658.0
2025-10-21,19.21,19.32,19.06,19.29,148422.0
2025-10-22,18.45,18.45,18.11,18.26,194887.0
2025-10-23,18.26,18.39,18.14,18.23,178152.0
2025-10-24,18.43,18.66,18.43,18.62,181499.0
2025-10-27,18.84,19.05,18.81,18.96,228194.0
2025-10-28,18.75,18.78,18.42,18.42,107708.0
2025-10-29,18.68,18.77,18.59,18.69,127606.0
2025-10-30,18.96,19.22,18.95,19.14,290523.0
2025-10-31,19.15,19.21,18.89,19.03,105468.0
2025-11-03,18.9,18.9,18.61,18.61,117533.0
2025-11-04,18.62,18.69,18.31,18.31,165804.0
2025-11-05,17.46,17.85,17.14,17.72,363035.0
2025-11-06,18.21,18.55,18.2,18.48,93055.0
2025-11-07,18.48,18.77,18.47,18.58,119844.0
2025-11-10,18.9,19.08,18.8,19.0,77509.0
2025-11-11,19.2,19.31,19.0,19.01,96523.0
2025-11-12,19.1,19.23,18.93,18.93,82508.0
2025-11-13,19.19,19.58,19.185,19.54,118841.0
2025-11-14,19.05,19.08,18.85,18.94,194291.0
2025-11-17,18.89,18.93,18.7,18.79,61676.0
2025-11-18,18.55,18.55,18.16,18.18,202064.0
2025-11-19,18.15,18.24,18.01,18.07,97635.0
2025-11-20,18.47,18.92,18.47,18.69,123733.0
2025-11-21,18.13,18.14,17.82,17.84,185542.0
2025-11-24,18.11,18.27,18.02,18.02,95245.0
2025-11-25,18.48,18.79,18.48,18.77,154840.0
2025-11-26,19.04,19.04,18.76,18.78,75851.0