Date,Open,High,Low,Close,Volume
2021-07-12,3.7,3.81,3.6,3.7,279450.0
2021-07-13,3.8,3.89,3.77,3.8,11600.0
2021-07-14,3.9,4.0,3.8,4.0,30250.0
2021-07-15,4.0,4.0,3.98,3.99,12150.0
2021-07-16,3.89,3.89,3.76,3.76,6100.0
2021-07-19,3.76,3.76,3.68,3.68,5637.0
2021-07-20,3.7,3.76,3.65,3.65,11700.0
2021-07-21,3.63,3.71,3.6,3.6,48800.0
2021-07-22,3.6,3.6,3.5,3.5,25050.0
2021-07-23,3.6,3.6,3.53,3.55,9465.0
2021-07-26,3.55,3.55,3.5,3.55,9100.0
2021-07-27,3.55,3.55,3.41,3.54,8600.0
2021-07-28,3.55,3.65,3.55,3.65,8330.0
2021-07-29,3.6,3.6,3.45,3.45,9660.0
2021-07-30,3.46,3.46,3.4,3.42,13275.0
2021-08-03,3.45,3.45,3.27,3.27,55510.0
2021-08-04,3.4,3.4,3.3,3.3,8000.0
2021-08-05,3.3,3.3,3.27,3.3,1400.0
2021-08-06,3.3,3.3,3.1,3.29,12690.0
2021-08-09,3.29,3.29,3.22,3.22,1004.0
2021-08-10,3.23,3.25,3.23,3.25,2600.0
2021-08-11,3.2,3.3,3.2,3.3,14700.0
2021-08-12,3.38,3.38,3.3,3.3,900.0
2021-08-13,3.35,3.35,3.25,3.35,21000.0
2021-08-16,3.35,3.35,3.2,3.26,1545.0
2021-08-17,3.25,3.25,3.11,3.11,28300.0
2021-08-18,3.12,3.12,3.1,3.1,4700.0
2021-08-19,3.1,3.1,3.1,3.1,9600.0
2021-08-20,3.1,3.14,3.1,3.1,207000.0
2021-08-23,3.1,3.13,3.1,3.13,22300.0
2021-08-24,3.05,3.05,3.0,3.0,24900.0
2021-08-25,2.99,3.05,2.99,3.05,24100.0
2021-08-26,3.0,3.0,2.89,2.89,12500.0
2021-08-27,3.0,3.05,2.99,3.0,210400.0
2021-08-30,3.0,3.0,2.99,3.0,215100.0
2021-08-31,2.95,3.0,2.9,3.0,19200.0
2021-09-01,2.95,2.95,2.95,2.95,1900.0
2021-09-02,2.95,2.95,2.95,2.95,0.0
2021-09-03,2.9,2.95,2.9,2.9,2300.0
2021-09-07,2.9,2.93,2.8,2.93,204500.0
2021-09-08,2.94,2.95,2.9,2.9,9900.0
2021-09-09,2.81,2.81,2.6,2.81,103701.0
2021-09-10,2.9,2.91,2.8,2.8,54400.0
2021-09-13,2.71,2.92,2.71,2.92,16862.0
2021-09-14,2.9,2.95,2.9,2.9,42700.0
2021-09-15,2.9,2.9,2.9,2.9,0.0
2021-09-16,2.91,2.91,2.85,2.85,16100.0
2021-09-17,2.85,2.85,2.75,2.75,17000.0
2021-09-20,2.75,2.75,2.75,2.75,2900.0
2021-09-21,2.69,2.7,2.69,2.7,1900.0
2021-09-22,2.6,2.6,2.6,2.6,1400.0
2021-09-23,2.55,2.55,2.55,2.55,1085.0
2021-09-24,2.73,2.73,2.5,2.5,470.0
2021-09-27,2.55,2.55,2.5,2.5,18110.0
2021-09-28,2.5,2.5,2.5,2.5,3300.0
2021-09-29,2.4,2.4,2.4,2.4,21200.0
2021-09-30,2.36,2.45,2.3,2.34,45500.0
2021-10-01,2.34,2.34,2.34,2.34,0.0
2021-10-04,2.34,2.34,2.34,2.34,0.0
2021-10-05,2.3,2.3,2.25,2.25,10000.0
2021-10-06,2.2,2.25,2.2,2.25,24800.0
2021-10-07,2.2,2.2,2.2,2.2,5000.0
2021-10-08,2.2,2.4,2.2,2.4,30900.0
2021-10-12,2.45,2.45,2.45,2.45,152400.0
2021-10-13,2.58,2.74,2.58,2.74,36400.0
2021-10-14,2.74,2.85,2.73,2.85,110335.0
2021-10-15,2.8,2.8,2.8,2.8,10000.0
2021-10-18,2.8,2.85,2.8,2.8,31750.0
2021-10-19,2.9,2.9,2.8,2.8,13200.0
2021-10-20,2.9,2.9,2.8,2.9,15375.0
2021-10-21,2.9,2.9,2.9,2.9,0.0
2021-10-22,2.9,2.95,2.9,2.9,23050.0
2021-10-25,2.8,2.85,2.8,2.85,27000.0
2021-10-26,2.85,2.85,2.84,2.85,10100.0
2021-10-27,2.85,3.2,2.85,3.0,285700.0
2021-10-28,3.0,3.01,2.89,3.0,131950.0
2021-10-29,3.0,3.0,3.0,3.0,0.0
2021-11-01,2.99,3.0,2.99,3.0,58.0
2021-11-02,2.99,2.99,2.99,2.99,6300.0
2021-11-03,2.9,2.9,2.8,2.8,18400.0
2021-11-04,2.82,2.82,2.8,2.8,7520.0
2021-11-05,2.8,2.8,2.75,2.8,27200.0
2021-11-08,2.75,2.75,2.75,2.75,2000.0
2021-11-09,2.8,2.8,2.75,2.75,7900.0
2021-11-10,2.9,2.96,2.9,2.96,31200.0
2021-11-11,2.92,2.98,2.85,2.96,14100.0
2021-11-12,2.92,2.94,2.92,2.94,6850.0
2021-11-15,2.99,2.99,2.99,2.99,1000.0
2021-11-16,2.76,2.8,2.76,2.8,2575.0
2021-11-17,2.81,2.96,2.7,2.85,23600.0
2021-11-18,2.98,3.0,2.98,3.0,46100.0
2021-11-19,3.04,3.04,2.95,2.95,34900.0
2021-11-22,2.86,2.86,2.85,2.85,8300.0
2021-11-23,2.8,2.8,2.69,2.7,11330.0
2021-11-24,2.7,2.7,2.7,2.7,0.0
2021-11-25,2.7,2.7,2.7,2.7,0.0
2021-11-26,2.7,2.85,2.65,2.65,18100.0
2021-11-29,2.65,2.65,2.65,2.65,2000.0
2021-11-30,2.85,2.85,2.84,2.85,3400.0
2021-12-01,2.99,3.0,2.9,2.95,12700.0
2021-12-02,2.9,2.9,2.9,2.9,45800.0
2021-12-03,2.85,3.0,2.85,3.0,369500.0
2021-12-06,3.01,3.01,2.9,2.95,40585.0
2021-12-07,2.96,2.99,2.85,2.99,42350.0
2021-12-08,2.9,2.9,2.9,2.9,16750.0
2021-12-09,3.0,3.0,2.95,3.0,29450.0
2021-12-10,3.01,3.04,3.01,3.04,5405.0
2021-12-13,3.04,3.05,3.04,3.05,8961.0
2021-12-14,3.05,3.05,3.04,3.05,3070.0
2021-12-15,2.96,3.05,2.96,3.05,4000.0
2021-12-16,3.05,3.05,3.05,3.05,4400.0
2021-12-17,3.05,3.05,3.05,3.05,0.0
2021-12-20,3.04,3.04,3.0,3.0,6300.0
2021-12-21,2.99,3.06,2.99,3.0,34925.0
2021-12-22,3.01,3.05,3.0,3.05,19200.0
2021-12-23,3.05,3.05,3.05,3.05,100.0
2021-12-24,3.01,3.01,3.0,3.0,17500.0
2021-12-29,3.0,3.0,3.0,3.0,0.0
2021-12-30,2.99,2.99,2.95,2.95,450.0
2021-12-31,2.95,2.95,2.95,2.95,100.0
2022-01-04,3.0,3.0,3.0,3.0,3700.0
2022-01-05,2.99,3.05,2.99,3.0,1288525.0
2022-01-06,2.95,3.0,2.95,3.0,50200.0
2022-01-07,3.0,3.0,2.95,3.0,30300.0
2022-01-10,2.95,3.03,2.94,3.03,28800.0
2022-01-11,3.05,3.25,3.0,3.25,513000.0
2022-01-12,3.43,3.5,3.25,3.34,118800.0
2022-01-13,3.48,3.48,3.25,3.25,21300.0
2022-01-14,3.35,3.48,3.35,3.4,17450.0
2022-01-17,3.44,3.45,3.32,3.45,31760.0
2022-01-18,3.25,3.45,3.25,3.45,56.0
2022-01-19,3.47,3.55,3.46,3.52,109400.0
2022-01-20,3.56,3.74,3.5,3.66,17000.0
2022-01-21,3.52,3.7,3.5,3.6,75075.0
2022-01-24,3.6,3.6,3.5,3.5,25300.0
2022-01-25,3.51,3.51,3.5,3.5,7500.0
2022-01-26,3.5,3.5,3.5,3.5,5000.0
2022-01-27,3.5,3.5,3.35,3.35,22800.0
2022-01-28,3.3,3.3,3.1,3.28,38000.0
2022-01-31,3.28,3.31,3.15,3.3,25900.0
2022-02-01,3.3,3.3,3.3,3.3,3200.0
2022-02-02,3.3,3.3,3.25,3.25,1360.0
2022-02-03,3.25,3.3,3.25,3.3,23100.0
2022-02-04,3.45,3.45,3.45,3.45,600.0
2022-02-07,3.45,3.45,3.45,3.45,0.0
2022-02-08,3.6,3.65,3.6,3.6,4902.0
2022-02-09,3.59,3.6,3.59,3.6,4350.0
2022-02-10,3.45,3.6,3.45,3.45,4300.0
2022-02-11,3.45,3.51,3.45,3.51,780.0
2022-02-14,3.46,3.6,3.45,3.5,116700.0
2022-02-15,3.5,3.5,3.5,3.5,17600.0
2022-02-16,3.5,3.6,3.5,3.6,23900.0
2022-02-17,3.61,3.61,3.5,3.5,14500.0
2022-02-18,3.5,3.5,3.5,3.5,0.0
2022-02-22,3.51,3.6,3.5,3.51,16504.0
2022-02-23,3.55,3.59,3.54,3.56,10100.0
2022-02-24,3.56,3.56,3.56,3.56,0.0
2022-02-25,3.59,3.6,3.45,3.45,1920.0
2022-02-28,3.5,3.6,3.46,3.6,15850.0
2022-03-01,3.6,3.6,3.46,3.55,9300.0
2022-03-02,3.6,3.61,3.6,3.6,433808.0
2022-03-03,3.6,3.75,3.6,3.6,175140.0
2022-03-04,3.65,3.71,3.6,3.6,13050.0
2022-03-07,3.69,3.7,3.69,3.7,7000.0
2022-03-08,3.7,3.74,3.6,3.6,10040.0
2022-03-09,3.61,3.61,3.6,3.6,3700.0
2022-03-10,3.7,3.7,3.7,3.7,4300.0
2022-03-11,3.7,3.7,3.6,3.6,4705.0
2022-03-14,3.55,3.67,3.55,3.55,2116.0
2022-03-15,3.67,3.74,3.5,3.55,85604.0
2022-03-16,3.5,3.5,3.5,3.5,37050.0
2022-03-17,3.6,3.6,3.4,3.5,133600.0
2022-03-18,3.5,3.5,3.5,3.5,5000.0
2022-03-21,3.5,3.5,3.5,3.5,0.0
2022-03-22,3.5,3.5,3.5,3.5,7000.0
2022-03-23,3.46,3.5,3.46,3.5,5008.0
2022-03-24,3.59,3.59,3.45,3.45,59450.0
2022-03-25,3.47,3.47,3.44,3.45,1980.0
2022-03-28,3.4,3.4,3.36,3.36,10000.0
2022-03-29,3.36,3.36,3.36,3.36,0.0
2022-03-30,3.47,3.47,3.47,3.47,100.0
2022-03-31,3.4,3.4,3.35,3.4,20203.0
2022-04-01,3.35,3.35,3.35,3.35,1700.0
2022-04-04,3.43,3.43,3.25,3.25,29670.0
2022-04-05,3.25,3.35,3.25,3.35,1200.0
2022-04-06,3.3,3.31,3.25,3.3,234900.0
2022-04-07,3.25,3.25,3.25,3.25,9900.0
2022-04-08,3.3,3.6,3.3,3.6,259800.0
2022-04-11,3.55,3.7,3.5,3.6,23500.0
2022-04-12,3.7,3.8,3.7,3.75,684602.0
2022-04-13,3.8,3.8,3.7,3.7,24500.0
2022-04-14,3.75,3.75,3.75,3.75,413200.0
2022-04-18,3.79,3.8,3.75,3.775,503800.0
2022-04-19,3.8,3.8,3.775,3.775,75.0
2022-04-20,3.775,3.775,3.775,3.775,0.0
2022-04-21,3.71,3.72,3.69,3.7,50600.0
2022-04-22,3.65,3.65,3.65,3.65,9888.0
2022-04-25,3.65,3.65,3.65,3.65,0.0
2022-04-26,3.75,3.76,3.75,3.75,9400.0
2022-04-27,3.75,3.8,3.74,3.75,68800.0
2022-04-28,3.75,3.75,3.75,3.75,0.0
2022-04-29,3.7,3.71,3.6,3.7,27700.0
2022-05-02,3.7,3.7,3.68,3.68,36000.0
2022-05-03,3.68,3.68,3.68,3.68,0.0
2022-05-04,3.7,3.7,3.65,3.65,3640.0
2022-05-05,3.7,3.7,3.65,3.7,37300.0
2022-05-06,3.65,3.65,3.59,3.6,26500.0
2022-05-09,3.5,3.5,3.45,3.5,72000.0
2022-05-10,3.4,3.47,3.35,3.35,16000.0
2022-05-11,3.35,3.4,3.35,3.4,14179.0
2022-05-12,3.3,3.3,3.25,3.25,11800.0
2022-05-13,3.21,3.25,3.2,3.25,10673.0
2022-05-16,3.15,3.25,3.15,3.25,90.0
2022-05-17,3.15,3.2,3.15,3.2,700.0
2022-05-18,3.21,3.23,3.2,3.2,51800.0
2022-05-19,3.2,3.2,3.2,3.2,0.0
2022-05-20,3.2,3.2,3.2,3.2,0.0
2022-05-24,3.16,3.2,3.15,3.2,23800.0
2022-05-25,3.2,3.2,3.2,3.2,0.0
2022-05-26,3.2,3.2,3.2,3.2,1000.0
2022-05-27,3.19,3.19,3.11,3.19,63220.0
2022-05-30,3.19,3.19,3.19,3.19,0.0
2022-05-31,3.21,3.26,3.2,3.25,4025.0
2022-06-01,3.5,3.5,3.5,3.5,10700.0
2022-06-02,3.45,3.56,3.45,3.545,93300.0
2022-06-03,3.58,3.58,3.58,3.58,1900.0
2022-06-06,3.55,3.6,3.49,3.6,963220.0
2022-06-07,3.61,3.61,3.5,3.5,5100.0
2022-06-08,3.63,3.75,3.5,3.68,1033100.0
2022-06-09,3.52,3.52,3.4,3.5,232600.0
2022-06-10,3.53,3.53,3.35,3.5,7000.0
2022-06-13,3.5,3.5,3.5,3.5,0.0
2022-06-14,3.5,3.5,3.5,3.5,0.0
2022-06-15,3.36,3.5,3.35,3.5,2500.0
2022-06-16,3.5,3.5,3.5,3.5,50000.0
2022-06-17,3.5,3.5,3.5,3.5,0.0
2022-06-20,3.45,3.45,3.29,3.3,29100.0
2022-06-21,3.4,3.4,3.1,3.2,28100.0
2022-06-22,3.2,3.4,3.17,3.4,664200.0
2022-06-23,3.4,3.4,3.25,3.25,11400.0
2022-06-24,3.25,3.25,3.25,3.25,0.0
2022-06-27,3.25,3.25,3.25,3.25,0.0
2022-06-28,3.35,3.35,3.25,3.25,3100.0
2022-06-29,3.35,3.35,3.25,3.25,4100.0
2022-06-30,3.35,3.35,3.3,3.34,3700.0
2022-07-04,3.25,3.25,3.25,3.25,200.0
2022-07-05,3.25,3.25,2.91,2.95,68875.0
2022-07-06,3.0,3.0,2.8,2.9,29100.0
2022-07-07,3.0,3.09,2.85,2.85,21200.0
2022-07-08,2.85,2.85,2.85,2.85,0.0
2022-07-11,2.89,2.9,2.8,2.8,2900.0
2022-07-12,2.8,2.8,2.8,2.8,0.0
2022-07-13,2.91,3.0,2.91,3.0,25550.0
2022-07-14,2.81,2.89,2.8,2.88,5200.0
2022-07-15,2.88,2.88,2.61,2.75,9300.0
2022-07-18,2.88,2.88,2.7,2.7,3000.0
2022-07-19,2.88,2.88,2.48,2.75,72414.0
2022-07-20,2.87,2.88,2.7,2.87,6200.0
2022-07-21,2.7,2.7,2.7,2.7,100.0
2022-07-22,2.6,2.6,2.6,2.6,100.0
2022-07-25,2.6,2.6,2.6,2.6,0.0
2022-07-26,2.88,3.25,2.7,3.21,337579.0
2022-07-27,3.1,3.15,2.8,3.15,81400.0
2022-07-28,3.28,3.42,3.28,3.42,19420.0
2022-07-29,3.5,3.5,3.4,3.5,3600.0
2022-08-02,3.4,3.6,3.4,3.6,164800.0
2022-08-03,3.59,3.6,3.5,3.55,22250.0
2022-08-04,3.57,3.6,3.57,3.6,38400.0
2022-08-05,3.59,3.65,3.5,3.6,295450.0
2022-08-08,3.5,3.61,3.5,3.6,113400.0
2022-08-09,3.61,3.61,3.55,3.55,23200.0
2022-08-10,3.79,4.04,3.79,3.9,184270.0
2022-08-11,4.0,4.07,3.8,3.8,30468.0
2022-08-12,3.8,3.8,3.7,3.8,76930.0
2022-08-15,3.79,3.8,3.79,3.79,4300.0
2022-08-16,3.705,3.75,3.705,3.73,156700.0
2022-08-17,3.9,3.9,3.7,3.7,16800.0
2022-08-18,3.75,3.75,3.66,3.69,13300.0
2022-08-19,3.7,3.76,3.5,3.5,340750.0
2022-08-22,3.5,3.5,3.5,3.5,0.0
2022-08-23,3.75,3.75,3.75,3.75,1400.0
2022-08-24,3.75,3.8,3.62,3.69,21900.0
2022-08-25,3.69,3.69,3.69,3.69,0.0
2022-08-26,3.51,3.51,3.45,3.45,41000.0
2022-08-29,3.51,3.55,3.35,3.45,45600.0
2022-08-30,3.5,3.5,3.45,3.45,17000.0
2022-08-31,3.5,3.7,3.5,3.59,30400.0
2022-09-01,3.59,3.59,3.59,3.59,3300.0
2022-09-02,3.58,3.59,3.42,3.59,30.0
2022-09-06,3.49,3.5,3.49,3.49,510.0
2022-09-07,3.5,3.5,3.35,3.35,41910.0
2022-09-08,3.4,3.41,3.35,3.4,26000.0
2022-09-09,3.4,3.4,3.35,3.35,14305.0
2022-09-12,3.49,3.49,3.2,3.21,305.0
2022-09-13,3.11,3.11,3.1,3.11,205.0
2022-09-14,3.4,3.4,3.0,3.0,500.0
2022-09-15,3.13,3.13,3.1,3.1,2000.0
2022-09-16,3.1,3.1,3.04,3.04,1725.0
2022-09-19,3.04,3.04,3.04,3.04,500.0
2022-09-20,3.04,3.04,2.86,2.86,10200.0
2022-09-21,3.0,3.0,2.86,2.87,1115.0
2022-09-22,2.86,3.02,2.85,2.92,9830.0
2022-09-23,2.81,2.81,2.8,2.8,2800.0
2022-09-26,2.99,2.99,2.55,2.55,11067.0
2022-09-27,2.55,2.55,2.5,2.5,2200.0
2022-09-28,2.51,2.6,2.51,2.55,8100.0
2022-09-29,2.55,2.55,2.53,2.55,29500.0
2022-09-30,2.55,2.6,2.5,2.55,45100.0
2022-10-03,2.7,2.7,2.69,2.69,11000.0
2022-10-04,2.77,2.77,2.74,2.74,49300.0
2022-10-05,3.03,3.03,2.6,2.6,1500.0
2022-10-06,2.99,2.99,2.5,2.5,6711.0
2022-10-07,2.55,2.55,2.5,2.5,21985.0
2022-10-11,2.49,2.5,2.45,2.45,5200.0
2022-10-12,2.67,2.67,2.45,2.45,400.0
2022-10-13,2.5,2.5,2.45,2.45,5600.0
2022-10-14,2.45,2.45,2.4,2.4,3650.0
2022-10-17,2.4,2.4,2.35,2.4,19601.0
2022-10-18,2.2,2.2,2.09,2.15,76850.0
2022-10-19,2.17,2.17,2.17,2.17,2450.0
2022-10-20,2.21,2.21,2.2,2.2,3000.0
2022-10-21,2.2,2.25,2.2,2.2,10100.0
2022-10-24,2.2,2.2,2.2,2.2,0.0
2022-10-25,2.25,2.25,2.05,2.15,160520.0
2022-10-26,2.1,2.21,2.1,2.1,9000.0
2022-10-27,2.18,2.19,2.18,2.19,5700.0
2022-10-28,2.19,2.19,2.19,2.19,19500.0
2022-10-31,2.2,2.2,2.17,2.17,5312.0
2022-11-01,2.2,2.2,2.2,2.2,63000.0
2022-11-02,2.16,2.2,2.15,2.15,18900.0
2022-11-03,2.12,2.2,2.05,2.05,16435.0
2022-11-04,2.2,2.2,2.1,2.1,6900.0
2022-11-07,2.1,2.1,2.05,2.05,9300.0
2022-11-08,2.2,2.2,2.15,2.15,2600.0
2022-11-09,2.1,2.1,2.1,2.1,3600.0
2022-11-10,2.1,2.19,1.9,2.15,135150.0
2022-11-11,2.0,2.05,2.0,2.05,600.0
2022-11-14,2.1,2.1,2.1,2.1,50400.0
2022-11-15,2.1,2.1,2.05,2.05,17600.0
2022-11-16,2.05,2.05,2.05,2.05,9200.0
2022-11-17,2.05,2.05,2.05,2.05,1000.0
2022-11-18,2.0,2.01,1.99,2.0,58600.0
2022-11-21,2.0,2.1,2.0,2.05,7300.0
2022-11-22,2.05,2.05,2.0,2.0,4700.0
2022-11-23,2.0,2.0,1.95,2.0,172100.0
2022-11-24,1.95,2.0,1.9,2.0,23200.0
2022-11-25,1.95,1.95,1.95,1.95,10000.0
2022-11-28,2.1,2.1,1.95,2.0,9900.0
2022-11-29,2.08,2.11,1.92,2.1,144850.0
2022-11-30,2.13,2.25,2.13,2.25,157260.0
2022-12-01,2.45,2.45,2.4,2.4,26207.0
2022-12-02,2.4,2.4,2.3,2.3,46700.0
2022-12-05,2.3,2.3,2.3,2.3,0.0
2022-12-06,2.3,2.3,2.3,2.3,8000.0
2022-12-07,2.45,2.48,2.44,2.45,78200.0
2022-12-08,2.41,2.84,2.4,2.6,22636.0
2022-12-09,2.65,2.7,2.6,2.6,34400.0
2022-12-12,2.82,2.83,2.72,2.72,2810.0
2022-12-13,2.74,2.76,2.65,2.65,20310.0
2022-12-14,2.75,2.83,2.75,2.83,800.0
2022-12-15,2.63,2.8,2.51,2.8,3620.0
2022-12-16,2.82,2.82,2.81,2.81,800.0
2022-12-19,2.75,2.75,2.5,2.5,8140.0
2022-12-20,2.6,2.71,2.6,2.6,3850.0
2022-12-21,2.6,2.71,2.5,2.61,28843.0
2022-12-22,2.61,2.61,2.61,2.61,0.0
2022-12-23,2.72,2.72,2.61,2.61,10.0
2022-12-28,2.63,2.63,2.62,2.62,16100.0
2022-12-29,2.52,2.59,2.5,2.55,4800.0
2022-12-30,2.55,2.55,2.55,2.55,0.0
2023-01-03,2.61,2.61,2.61,2.61,2000.0
2023-01-04,2.6,2.6,2.6,2.6,3100.0
2023-01-05,2.55,2.6,2.55,2.6,16600.0
2023-01-06,2.61,2.78,2.61,2.75,94300.0
2023-01-09,2.75,2.81,2.74,2.75,27850.0
2023-01-10,2.61,2.7,2.61,2.7,24900.0
2023-01-11,2.72,3.04,2.72,3.04,920287.0
2023-01-12,3.04,3.04,2.95,2.97,61700.0
2023-01-13,2.9,2.9,2.8,2.9,138034.0
2023-01-16,2.9,2.9,2.85,2.9,143906.0
2023-01-17,2.95,2.97,2.9,2.9,31600.0
2023-01-18,3.0,3.0,2.84,2.85,129525.0
2023-01-19,2.85,3.05,2.85,3.0,188500.0
2023-01-20,2.95,3.14,2.95,3.14,56500.0
2023-01-23,3.14,3.25,3.14,3.17,61284.0
2023-01-24,3.24,3.25,3.09,3.1,67596.0
2023-01-25,3.15,3.15,2.99,3.14,271400.0
2023-01-26,3.15,3.15,3.0,3.0,329190.0
2023-01-27,3.09,3.1,2.95,3.0,124556.0
2023-01-30,3.01,3.1,2.9,3.0,129000.0
2023-01-31,3.0,3.25,3.0,3.1,62149.0
2023-02-01,3.06,3.06,2.8,2.9,69612.0
2023-02-02,2.91,2.96,2.9,2.9,9300.0
2023-02-03,2.91,2.91,2.83,2.83,4734.0
2023-02-06,2.83,2.9,2.83,2.88,36712.0
2023-02-07,2.9,3.0,2.9,2.98,14407.0
2023-02-08,2.96,3.03,2.91,2.91,47300.0
2023-02-09,2.91,2.95,2.8,2.92,216228.0
2023-02-10,2.9,2.94,2.9,2.94,36400.0
2023-02-13,2.99,3.05,2.95,2.95,2500.0
2023-02-14,2.9,3.04,2.9,2.99,91800.0
2023-02-15,3.03,3.1,2.94,2.98,39000.0
2023-02-16,2.97,2.98,2.89,2.89,31225.0
2023-02-17,2.89,2.91,2.89,2.89,1900.0
2023-02-21,2.89,2.89,2.8,2.8,12100.0
2023-02-22,2.8,2.8,2.7,2.7,26600.0
2023-02-23,3.1,3.45,2.96,3.38,867982.0
2023-02-24,3.49,3.96,3.3,3.96,636550.0
2023-02-27,4.0,4.41,3.99,4.1,831425.0
2023-02-28,4.2,4.21,3.98,4.0,61490.0
2023-03-01,4.15,4.52,4.03,4.5,716805.0
2023-03-02,4.49,4.67,4.45,4.65,410705.0
2023-03-03,4.69,4.69,4.55,4.6,45400.0
2023-03-06,4.64,4.72,4.63,4.66,137609.0
2023-03-07,4.6,4.7,3.91,4.0,771436.0
2023-03-08,4.05,4.3,4.01,4.21,410400.0
2023-03-09,4.21,4.3,3.95,4.3,471100.0
2023-03-10,4.3,4.5,4.3,4.4,250819.0
2023-03-13,4.26,4.39,4.15,4.35,384510.0
2023-03-14,4.34,4.35,4.18,4.18,40614.0
2023-03-15,4.59,4.85,4.41,4.6,1264222.0
2023-03-16,4.2,4.2,4.11,4.14,263101.0
2023-03-17,4.11,4.22,4.06,4.17,322958.0
2023-03-20,4.2,4.2,3.98,4.11,441495.0
2023-03-21,4.09,4.14,4.0,4.11,148284.0
2023-03-22,3.91,4.25,3.91,4.2,743616.0
2023-03-23,4.14,4.5,4.14,4.49,531295.0
2023-03-24,4.48,4.48,4.16,4.18,240158.0
2023-03-27,4.16,4.25,4.16,4.24,19133.0
2023-03-28,4.23,4.26,3.99,4.25,306040.0
2023-03-29,4.27,4.29,4.0,4.22,167150.0
2023-03-30,4.36,4.4,4.05,4.17,163241.0
2023-03-31,4.19,4.19,3.98,4.15,280700.0
2023-04-03,4.14,4.24,4.06,4.17,112251.0
2023-04-04,4.13,4.18,4.02,4.14,89377.0
2023-04-05,4.06,4.35,4.06,4.25,693206.0
2023-04-06,4.07,4.37,4.07,4.36,315225.0
2023-04-10,4.29,4.44,4.24,4.43,276042.0
2023-04-11,4.45,4.79,4.32,4.5,820059.0
2023-04-12,4.61,5.07,4.61,5.01,2223157.0
2023-04-13,5.0,5.21,4.88,4.91,337079.0
2023-04-14,4.94,5.19,4.85,5.17,59986.0
2023-04-17,5.19,5.19,4.98,5.04,97630.0
2023-04-18,5.17,5.25,4.985,5.25,117965.0
2023-04-19,5.03,5.73,5.03,5.52,141793.0
2023-04-20,5.71,5.71,5.3,5.5,227969.0
2023-04-21,5.49,5.5,5.2,5.41,148305.0
2023-04-24,5.5,5.64,5.4,5.55,111696.0
2023-04-25,5.75,6.29,5.75,6.05,1053954.0
2023-04-26,6.08,6.3,5.9,6.3,335296.0
2023-04-27,6.25,6.26,6.0,6.01,100019.0
2023-04-28,6.01,6.32,5.95,6.26,139655.0
2023-05-01,6.16,6.26,6.06,6.06,80168.0
2023-05-02,6.18,6.18,6.02,6.1,50291.0
2023-05-03,6.02,6.16,5.97,6.1,45197.0
2023-05-04,6.15,6.51,6.15,6.42,208487.0
2023-05-05,6.6,6.6,6.4,6.43,42952.0
2023-05-08,6.4,7.05,6.4,6.96,102670.0
2023-05-09,6.93,7.03,6.8,7.0,60157.0
2023-05-10,6.99,6.99,6.85,6.86,21575.0
2023-05-11,6.7,6.82,6.49,6.58,32723.0
2023-05-12,6.49,6.88,6.49,6.55,121960.0
2023-05-15,6.54,6.57,6.32,6.34,28769.0
2023-05-16,6.3,6.31,5.76,5.95,239480.0
2023-05-17,6.04,6.04,5.5,5.6,276790.0
2023-05-18,5.69,5.81,5.4,5.77,109609.0
2023-05-19,5.67,6.08,5.45,5.95,76142.0
2023-05-23,5.9,6.16,5.56,5.7,72163.0
2023-05-24,5.49,5.95,5.46,5.79,39275.0
2023-05-25,5.62,6.0,5.62,5.93,114600.0
2023-05-26,5.98,5.98,5.68,5.69,56321.0
2023-05-29,5.92,6.07,5.92,6.02,29900.0
2023-05-30,6.25,6.4,5.96,5.96,497017.0
2023-05-31,6.22,6.22,5.8,6.11,113466.0
2023-06-01,5.99,6.09,5.9,6.0,30893.0
2023-06-02,5.95,5.95,5.89,5.95,5200.0
2023-06-05,5.83,6.0,5.79,6.0,34955.0
2023-06-06,5.92,5.99,5.81,5.94,10509.0
2023-06-07,6.06,6.06,5.82,5.89,9524.0
2023-06-08,5.82,5.9,5.73,5.87,16450.0
2023-06-09,5.83,5.92,5.79,5.88,7137.0
2023-06-12,5.84,5.95,5.75,5.89,10487.0
2023-06-13,6.1,6.2,5.65,5.88,193018.0
2023-06-14,5.71,6.09,5.71,6.09,24120.0
2023-06-15,5.89,6.12,5.85,6.01,23897.0
2023-06-16,5.87,5.87,5.68,5.79,6790.0
2023-06-19,5.76,5.87,5.62,5.82,18700.0
2023-06-20,5.67,5.84,5.67,5.71,11650.0
2023-06-21,5.66,5.97,5.66,5.9,131000.0
2023-06-22,5.7,5.86,5.61,5.63,16876.0
2023-06-23,5.66,5.8,5.6,5.65,78266.0
2023-06-26,5.78,5.92,5.67,5.88,17000.0
2023-06-27,6.15,6.15,5.75,5.75,134461.0
2023-06-28,5.98,5.98,5.74,5.85,31258.0
2023-06-29,5.7,5.89,5.65,5.89,60050.0
2023-06-30,5.94,5.97,5.91,5.95,7100.0
2023-07-04,5.91,6.05,5.91,6.04,123146.0
2023-07-05,5.86,6.05,5.8,6.0,554000.0
2023-07-06,5.93,6.0,5.85,5.92,173500.0
2023-07-07,5.91,6.22,5.91,6.15,222712.0
2023-07-10,6.08,6.11,5.96,5.96,42196.0
2023-07-11,5.9,5.985,5.88,5.98,16381.0
2023-07-12,5.98,6.15,5.91,6.15,41600.0
2023-07-13,6.07,6.15,6.02,6.15,7680.0
2023-07-14,6.1,6.1,5.89,5.91,2000.0
2023-07-17,5.97,6.05,5.84,6.0,4200.0
2023-07-18,6.1,6.28,6.1,6.16,166426.0
2023-07-19,6.11,6.11,5.95,6.01,33800.0
2023-07-20,5.94,6.08,5.94,6.07,10832.0
2023-07-21,6.1,6.25,6.05,6.2,167100.0
2023-07-24,6.09,6.13,6.09,6.13,3810.0
2023-07-25,6.12,6.12,5.92,6.0,118090.0
2023-07-26,5.94,6.08,5.84,6.06,25800.0
2023-07-27,5.97,6.0,5.77,6.0,110594.0
2023-07-28,6.0,6.05,5.96,6.0,119950.0
2023-07-31,5.93,6.01,5.9,5.99,23900.0
2023-08-01,5.92,5.95,5.88,5.9,23010.0
2023-08-02,5.97,6.02,5.82,5.84,35900.0
2023-08-03,5.84,5.92,5.77,5.83,8614.0
2023-08-04,5.9,5.96,5.84,5.9,67125.0
2023-08-08,5.7,5.85,5.51,5.85,136580.0
2023-08-09,5.8,6.06,5.8,6.0,1000200.0
2023-08-10,6.0,6.17,6.0,6.13,101684.0
2023-08-11,6.1,6.23,6.1,6.19,189590.0
2023-08-14,6.19,6.27,6.02,6.22,52309.0
2023-08-15,6.29,6.53,6.25,6.25,134932.0
2023-08-16,6.32,6.35,6.0,6.1,42402.0
2023-08-17,6.15,6.21,6.05,6.05,7809.0
2023-08-18,6.08,6.08,5.94,6.03,113700.0
2023-08-21,6.0,6.01,5.9,5.97,16200.0
2023-08-22,5.96,6.0,5.95,5.97,5082.0
2023-08-23,6.05,6.3,6.04,6.16,18958.0
2023-08-24,6.1,6.1,5.8,5.8,105200.0
2023-08-25,5.87,6.11,5.76,6.0,91710.0
2023-08-28,6.0,6.12,5.92,6.05,61203.0
2023-08-29,6.05,6.11,6.0,6.04,16100.0
2023-08-30,6.0,6.05,5.95,6.02,38820.0
2023-08-31,6.02,6.2,5.95,6.2,76000.0
2023-09-01,6.2,6.25,6.1,6.15,403111.0
2023-09-05,6.1,6.3,6.1,6.25,179595.0
2023-09-06,6.29,6.36,6.15,6.25,61800.0
2023-09-07,6.39,6.39,6.25,6.25,245885.0
2023-09-08,6.3,6.45,6.25,6.25,23000.0
2023-09-11,6.37,6.37,6.25,6.25,29460.0
2023-09-12,6.2,6.25,6.04,6.25,6300.0
2023-09-13,6.005,6.25,5.85,6.25,147628.0
2023-09-14,6.03,6.25,5.72,6.25,14737.0
2023-09-15,5.79,6.25,5.7,6.25,17300.0
2023-09-18,5.75,6.25,5.63,6.25,35562.0
2023-09-19,5.55,6.25,5.07,6.25,59442.0
2023-09-20,5.03,6.25,4.91,6.25,82703.0
2023-09-21,4.97,6.25,4.7,6.25,75306.0
2023-09-22,4.8,6.25,4.68,6.25,293765.0
2023-09-25,4.84,6.25,4.8,6.25,141700.0
2023-09-26,4.9,6.25,4.51,6.25,156957.0
2023-09-27,4.6,6.25,4.21,6.25,135808.0
2023-09-28,4.4,6.25,4.38,6.25,116290.0
2023-09-29,4.71,4.81,4.66,4.8,56882.0
2023-10-02,4.51,4.72,4.42,4.52,24996.0
2023-10-03,4.49,4.5,4.26,4.49,312896.0
2023-10-04,4.4,4.57,4.38,4.56,22100.0
2023-10-05,4.56,4.7,4.51,4.7,38000.0
2023-10-06,4.68,4.95,4.68,4.92,35205.0
2023-10-10,4.92,5.31,4.92,5.2,32729.0
2023-10-11,5.23,5.35,5.05,5.13,19762.0
2023-10-12,5.08,5.14,5.0,5.0,11100.0
2023-10-13,5.05,5.21,5.0,5.06,10946.0
2023-10-16,4.97,5.03,4.76,4.92,109627.0
2023-10-17,5.2,5.2,4.85,4.85,6620.0
2023-10-18,4.89,4.94,4.78,4.83,17780.0
2023-10-19,4.97,4.97,4.8,4.87,3200.0
2023-10-20,4.95,4.95,4.69,4.78,19188.0
2023-10-23,4.75,4.81,4.75,4.8,4000.0
2023-10-24,4.7,4.92,4.7,4.7,5600.0
2023-10-25,4.66,4.7,4.6,4.66,13023.0
2023-10-26,4.6,4.6,4.4,4.46,13889.0
2023-10-27,4.55,4.7,4.46,4.46,99.0
2023-10-30,4.75,4.93,4.65,4.65,32686.0
2023-10-31,4.57,4.82,4.56,4.82,5343.0
2023-11-01,5.1,5.1,4.56,4.65,24559.0
2023-11-02,4.7,4.7,4.31,4.55,9912.0
2023-11-03,4.51,4.6,4.46,4.58,12393.0
2023-11-06,4.56,4.56,4.47,4.48,8537.0
2023-11-07,5.08,5.09,4.28,4.41,8760.0
2023-11-08,4.34,4.44,4.32,4.32,11280.0
2023-11-09,4.3,4.3,4.19,4.19,7307.0
2023-11-10,4.19,4.19,4.04,4.08,17327.0
2023-11-13,4.06,4.06,3.98,4.0,11203.0
2023-11-14,4.0,4.05,3.93,3.98,22204.0
2023-11-15,3.94,3.94,3.74,3.84,51444.0
2023-11-16,3.9,4.14,3.88,4.01,39600.0
2023-11-17,4.02,4.25,4.0,4.24,242632.0
2023-11-20,4.11,4.32,4.06,4.23,9551.0
2023-11-21,4.25,4.34,4.25,4.25,14350.0
2023-11-22,4.24,4.25,4.1,4.11,32000.0
2023-11-23,4.43,4.43,4.11,4.13,2932.0
2023-11-24,4.08,4.12,3.98,4.12,41100.0
2023-11-27,4.03,4.085,3.96,3.98,35000.0
2023-11-28,3.97,4.01,3.8,3.9,2752585.0
2023-11-29,3.99,4.27,3.99,4.2,700200.0
2023-11-30,4.22,4.46,4.22,4.24,132502.0
2023-12-01,4.28,4.31,4.17,4.28,10600.0
2023-12-04,4.21,4.26,4.17,4.22,32300.0
2023-12-05,4.17,4.25,4.16,4.21,32283.0
2023-12-06,4.18,4.25,4.18,4.23,41702.0
2023-12-07,4.22,4.3,4.18,4.2,51400.0
2023-12-08,4.15,4.23,4.15,4.17,9600.0
2023-12-11,4.18,4.2,4.12,4.12,15000.0
2023-12-12,4.1,4.11,4.01,4.05,10562.0
2023-12-13,3.9,4.15,3.89,4.12,17608.0
2023-12-14,4.15,4.32,4.14,4.21,17300.0
2023-12-15,4.19,4.19,4.0,4.03,70739.0
2023-12-18,4.06,4.06,3.98,4.05,18400.0
2023-12-19,4.08,4.14,4.08,4.11,10810.0
2023-12-20,4.15,4.17,4.11,4.11,3150.0
2023-12-21,4.16,4.16,4.1,4.13,12900.0
2023-12-22,4.17,4.33,4.17,4.19,36373.0
2023-12-27,4.15,4.3,4.12,4.23,21453.0
2023-12-28,4.25,4.25,4.23,4.23,1300.0
2023-12-29,4.27,4.35,4.23,4.23,10900.0
2024-01-02,4.13,4.27,4.08,4.13,6969.0
2024-01-03,3.81,4.06,3.81,4.06,504.0
2024-01-04,4.08,4.1,3.98,4.0,13289.0
2024-01-05,4.0,4.19,4.0,4.17,25126.0
2024-01-08,4.15,4.15,4.07,4.09,500.0
2024-01-09,4.08,4.16,4.08,4.1,8300.0
2024-01-10,4.15,4.15,4.1,4.1,4700.0
2024-01-11,4.1,4.11,4.01,4.02,7100.0
2024-01-12,4.05,4.24,4.05,4.15,18930.0
2024-01-15,4.08,4.12,4.08,4.12,1500.0
2024-01-16,4.04,4.04,3.9,3.98,29705.0
2024-01-17,4.1,4.1,3.96,3.97,5300.0
2024-01-18,4.04,4.11,3.98,4.09,21330.0
2024-01-19,4.04,4.04,3.9,3.93,25610.0
2024-01-22,3.92,3.99,3.9,3.95,4117.0
2024-01-23,3.97,3.97,3.88,3.92,14900.0
2024-01-24,3.94,4.04,3.94,3.96,11800.0
2024-01-25,3.98,3.99,3.94,3.94,3600.0
2024-01-26,3.92,3.92,3.86,3.91,10300.0
2024-01-29,3.88,3.91,3.87,3.88,22701.0
2024-01-30,3.92,3.93,3.9,3.92,2600.0
2024-01-31,4.25,4.25,4.05,4.05,91856.0
2024-02-01,4.01,4.2,4.01,4.14,35120.0
2024-02-02,4.16,4.17,4.08,4.15,15144.0
2024-02-05,4.15,4.15,4.1,4.12,2470.0
2024-02-06,4.1,4.12,4.09,4.09,3740.0
2024-02-07,4.1,4.11,4.06,4.1,7354.0
2024-02-08,4.11,4.15,4.1,4.1,15200.0
2024-02-09,4.08,4.08,3.97,3.97,33000.0
2024-02-12,4.0,4.01,3.98,3.98,103000.0
2024-02-13,3.95,3.99,3.85,3.99,14200.0
2024-02-14,3.99,4.0,3.77,3.89,79756.0
2024-02-15,4.0,4.1,3.93,3.95,79600.0
2024-02-16,3.95,3.95,3.85,3.85,402.0
2024-02-20,3.89,3.89,3.76,3.84,16600.0
2024-02-21,3.82,3.82,3.67,3.67,108523.0
2024-02-22,3.69,3.78,3.69,3.78,31700.0
2024-02-23,3.87,3.87,3.69,3.75,39002.0
2024-02-26,3.74,3.78,3.74,3.77,30200.0
2024-02-27,4.03,4.03,3.78,3.8,39562.0
2024-02-28,3.76,3.85,3.68,3.7,25800.0
2024-02-29,3.79,3.9,3.79,3.84,17300.0
2024-03-01,3.87,3.93,3.81,3.91,53700.0
2024-03-04,3.92,4.17,3.92,4.12,150630.0
2024-03-05,4.18,4.34,4.18,4.34,78806.0
2024-03-06,4.41,4.67,4.13,4.14,182190.0
2024-03-07,4.21,4.48,4.21,4.3,280904.0
2024-03-08,4.22,4.35,4.22,4.28,37980.0
2024-03-11,4.26,4.4,4.25,4.25,91590.0
2024-03-12,4.23,4.23,4.15,4.15,12655.0
2024-03-13,4.2,4.28,4.15,4.25,41300.0
2024-03-14,4.23,4.23,4.1,4.1,33769.0
2024-03-15,4.1,4.2,4.07,4.1,27955.0
2024-03-18,4.15,4.15,4.06,4.13,30500.0
2024-03-19,4.11,4.11,3.96,3.99,71401.0
2024-03-20,3.95,4.01,3.9,3.99,51980.0
2024-03-21,4.0,4.0,3.87,3.9,34156.0
2024-03-22,3.93,3.93,3.85,3.89,16182.0
2024-03-25,3.84,3.95,3.84,3.92,19044.0
2024-03-26,3.89,3.96,3.88,3.91,12928.0
2024-03-27,3.89,4.0,3.89,3.98,55900.0
2024-03-28,3.89,4.04,3.89,4.0,89805.0
2024-04-01,4.1,4.28,4.07,4.085,14570.0
2024-04-02,4.1,4.36,4.1,4.31,74869.0
2024-04-03,4.35,4.59,4.35,4.57,278226.0
2024-04-04,4.54,4.7,4.54,4.64,46019.0
2024-04-05,4.67,4.85,4.66,4.79,55200.0
2024-04-08,4.73,4.85,4.68,4.82,31061.0
2024-04-09,4.82,4.82,4.73,4.79,10248.0
2024-04-10,4.69,4.89,4.62,4.85,113903.0
2024-04-11,4.92,5.07,4.75,5.03,116500.0
2024-04-12,5.08,5.09,4.77,4.79,48945.0
2024-04-15,4.8,4.8,4.65,4.65,23700.0
2024-04-16,4.7,4.7,4.42,4.49,47609.0
2024-04-17,4.46,4.5,4.41,4.46,27611.0
2024-04-18,4.44,4.54,4.42,4.43,375683.0
2024-04-19,4.44,4.44,4.37,4.39,27171.0
2024-04-22,4.35,4.5,4.26,4.38,24696.0
2024-04-23,4.41,4.42,4.23,4.31,57088.0
2024-04-24,4.33,4.43,4.12,4.39,336386.0
2024-04-25,4.49,4.49,4.37,4.45,37301.0
2024-04-26,4.44,4.51,4.42,4.45,32603.0
2024-04-29,4.45,4.51,4.36,4.37,21800.0
2024-04-30,4.21,4.25,4.15,4.15,34300.0
2024-05-01,4.21,4.35,4.2,4.3,37310.0
2024-05-02,4.25,4.36,4.12,4.12,14383.0
2024-05-03,4.19,4.19,4.05,4.07,33536.0
2024-05-06,4.05,4.16,4.05,4.16,33400.0
2024-05-07,4.14,4.14,4.08,4.08,27963.0
2024-05-08,4.12,4.14,4.1,4.1,29800.0
2024-05-09,4.11,4.13,4.08,4.11,29151.0
2024-05-10,4.12,4.24,4.12,4.22,19050.0
2024-05-13,4.26,4.26,4.08,4.1,31573.0
2024-05-14,4.14,4.14,4.06,4.075,38950.0
2024-05-15,4.13,4.2,4.12,4.14,10870.0
2024-05-16,4.1,4.1,4.03,4.07,29088.0
2024-05-17,4.08,4.25,4.08,4.24,42819.0
2024-05-21,4.35,4.41,4.25,4.26,24745.0
2024-05-22,4.18,4.23,4.11,4.11,13400.0
2024-05-23,4.1,4.14,4.01,4.04,57976.0
2024-05-24,4.06,4.07,4.02,4.06,22475.0
2024-05-27,4.28,4.28,4.09,4.17,12360.0
2024-05-28,4.23,4.47,4.17,4.38,88269.0
2024-05-29,4.37,4.37,4.29,4.34,37400.0
2024-05-30,4.35,4.4,4.18,4.24,110102.0
2024-05-31,4.22,4.24,4.06,4.06,21235.0
2024-06-03,4.08,4.19,4.03,4.12,26250.0
2024-06-04,4.17,4.17,3.99,3.99,71101.0
2024-06-05,4.08,4.08,3.995,4.0,29000.0
2024-06-06,4.02,4.13,4.02,4.13,21000.0
2024-06-07,4.07,4.07,3.86,3.9,68005.0
2024-06-10,3.9,3.97,3.82,3.9,33100.0
2024-06-11,3.89,3.89,3.75,3.76,45004.0
2024-06-12,3.8,3.86,3.8,3.8,33490.0
2024-06-13,3.79,3.8,3.63,3.66,16606.0
2024-06-14,3.71,3.71,3.53,3.55,51102.0
2024-06-17,3.66,3.66,3.44,3.48,29100.0
2024-06-18,3.47,3.59,3.47,3.56,32089.0
2024-06-19,3.58,3.6,3.55,3.55,19323.0
2024-06-20,3.56,3.56,3.45,3.49,51050.0
2024-06-21,3.5,3.5,3.34,3.36,46460.0
2024-06-24,3.36,3.41,3.27,3.28,8201.0
2024-06-25,3.2,3.21,3.11,3.11,45745.0
2024-06-26,3.11,3.14,3.02,3.05,12300.0
2024-06-27,3.11,3.19,3.02,3.19,109990.0
2024-06-28,3.09,3.18,3.09,3.18,20180.0
2024-07-02,3.25,3.28,3.14,3.18,29706.0
2024-07-03,3.2,3.38,3.2,3.34,134400.0
2024-07-04,3.14,3.31,3.14,3.26,44600.0
2024-07-05,3.3,3.36,3.3,3.3,9100.0
2024-07-08,3.33,3.33,3.25,3.28,30674.0
2024-07-09,3.26,3.27,3.21,3.25,21000.0
2024-07-10,3.25,3.28,3.22,3.23,30450.0
2024-07-11,3.28,3.3,3.15,3.26,87600.0
2024-07-12,3.24,3.51,3.18,3.5,1345432.0
2024-07-15,3.56,4.04,3.55,3.92,117521.0
2024-07-16,4.02,4.03,3.86,3.9,57722.0
2024-07-17,3.9,3.94,3.87,3.94,7109.0
2024-07-18,3.92,3.92,3.78,3.79,8500.0
2024-07-19,3.82,3.82,3.74,3.75,2900.0
2024-07-22,3.74,3.82,3.53,3.78,3087.0
2024-07-23,3.99,3.99,3.72,3.8,14305.0
2024-07-24,3.74,3.74,3.58,3.62,4800.0
2024-07-25,3.52,3.57,3.5,3.54,20350.0
2024-07-26,3.34,3.75,3.34,3.63,8548.0
2024-07-29,3.62,3.83,3.62,3.79,54490.0
2024-07-30,3.77,3.77,3.57,3.64,27600.0
2024-07-31,3.72,3.84,3.69,3.83,38200.0
2024-08-01,3.83,3.94,3.76,3.81,96010.0
2024-08-02,3.81,3.85,3.63,3.74,80125.0
2024-08-06,3.67,3.72,3.5,3.6,14143.0
2024-08-07,3.66,3.75,3.59,3.59,13200.0
2024-08-08,3.65,3.67,3.51,3.66,13800.0
2024-08-09,3.63,3.65,3.56,3.64,18505.0
2024-08-12,3.52,3.93,3.51,3.91,31328.0
2024-08-13,3.95,4.16,3.91,4.15,56184.0
2024-08-14,4.19,4.19,3.8,4.13,15525.0
2024-08-15,4.08,4.28,4.06,4.25,40099.0
2024-08-16,4.27,4.35,4.22,4.29,66978.0
2024-08-19,4.29,4.5,4.24,4.48,30001.0
2024-08-20,4.5,4.55,4.33,4.4,23580.0
2024-08-21,4.38,4.38,4.24,4.32,42600.0
2024-08-22,4.15,4.21,4.12,4.17,5500.0
2024-08-23,4.2,4.45,4.2,4.42,61900.0
2024-08-26,4.45,4.45,4.37,4.4,24900.0
2024-08-27,4.22,4.46,4.22,4.46,15494.0
2024-08-28,4.4,4.4,4.34,4.38,8300.0
2024-08-29,4.3,4.65,4.3,4.53,47589.0
2024-08-30,4.25,4.58,4.25,4.49,17145.0
2024-09-03,4.4,4.4,4.25,4.32,10500.0
2024-09-04,4.4,4.4,4.3,4.31,5936.0
2024-09-05,4.41,4.5,4.4,4.44,29600.0
2024-09-06,4.39,4.41,4.37,4.38,5400.0
2024-09-09,4.4,4.4,4.2,4.24,26265.0
2024-09-10,4.23,4.29,4.22,4.28,10900.0
2024-09-11,4.24,4.39,4.24,4.38,20863.0
2024-09-12,4.42,4.56,4.42,4.56,25452.0
2024-09-13,4.61,4.76,4.61,4.72,54130.0
2024-09-16,4.72,4.9,4.71,4.75,77215.0
2024-09-17,4.73,4.79,4.62,4.62,13900.0
2024-09-18,4.63,4.71,4.6,4.67,16600.0
2024-09-19,4.71,4.78,4.63,4.63,21800.0
2024-09-20,4.64,4.75,4.58,4.59,16600.0
2024-09-23,4.74,4.74,4.55,4.56,4169.0
2024-09-24,4.64,4.74,4.55,4.69,58500.0
2024-09-25,4.89,4.94,4.53,4.53,6001.0
2024-09-26,4.68,4.69,4.43,4.49,9591.0
2024-09-27,4.42,4.55,4.38,4.38,10717.0
2024-09-30,4.34,4.36,4.24,4.34,67020.0
2024-10-01,4.35,4.54,4.35,4.47,33700.0
2024-10-02,4.45,4.54,4.42,4.45,12700.0
2024-10-03,4.45,4.46,4.34,4.41,10300.0
2024-10-04,4.54,4.54,4.25,4.3,9742.0
2024-10-07,4.36,4.38,4.3,4.38,10535.0
2024-10-08,4.27,4.53,4.27,4.38,27113.0
2024-10-09,4.36,4.5,4.3,4.43,22602.0
2024-10-10,4.48,4.5,4.44,4.5,9204.0
2024-10-11,4.49,4.5,4.39,4.4,26200.0
2024-10-15,4.41,4.49,4.35,4.48,24050.0
2024-10-16,4.49,4.64,4.44,4.57,73500.0
2024-10-17,4.58,4.63,4.46,4.53,92870.0
2024-10-18,4.57,4.8,4.57,4.76,58252.0
2024-10-21,4.89,4.98,4.77,4.98,27620.0
2024-10-22,4.97,5.05,4.8,5.05,72840.0
2024-10-23,5.1,5.41,5.09,5.24,148551.0
2024-10-24,5.37,5.5,5.12,5.39,207719.0
2024-10-25,5.06,5.12,5.0,5.09,419125.0
2024-10-28,5.0,5.1,5.0,5.03,46500.0
2024-10-29,4.97,5.23,4.97,5.07,101313.0
2024-10-30,5.09,5.15,5.08,5.12,42026.0
2024-10-31,5.15,5.15,4.9,5.11,199562.0
2024-11-01,5.15,5.3,5.14,5.29,94613.0
2024-11-04,5.32,5.32,5.2,5.2,39150.0
2024-11-05,5.23,5.24,5.21,5.22,1524.0
2024-11-06,5.17,5.24,5.06,5.2,39935.0
2024-11-07,5.2,5.36,5.2,5.28,64063.0
2024-11-08,5.3,5.3,5.17,5.2,71229.0
2024-11-11,5.04,5.29,5.0,5.2,77230.0
2024-11-12,5.19,5.29,4.96,5.0,87660.0
2024-11-13,5.02,5.02,4.8,4.89,40000.0
2024-11-14,4.85,4.97,4.85,4.91,40093.0
2024-11-15,4.99,5.1,4.81,4.89,128300.0
2024-11-18,5.01,5.12,4.89,4.91,26600.0
2024-11-19,4.81,5.0,4.8,4.85,102440.0
2024-11-20,4.85,4.88,4.79,4.85,15500.0
2024-11-21,4.9,4.925,4.77,4.77,72128.0
2024-11-22,4.79,4.85,4.79,4.84,13900.0
2024-11-25,4.72,4.76,4.66,4.73,15900.0
2024-11-26,4.73,5.01,4.72,4.98,72710.0
2024-11-27,4.99,5.12,4.92,4.94,33900.0
2024-11-28,5.01,5.02,4.88,5.0,14050.0
2024-11-29,5.04,5.06,4.91,4.95,24200.0
2024-12-02,4.96,4.98,4.91,4.95,15580.0
2024-12-03,4.94,5.1,4.94,5.02,38017.0
2024-12-04,5.1,5.14,5.01,5.1,91889.0
2024-12-05,5.15,5.15,4.89,5.0,57960.0
2024-12-06,5.0,5.05,4.85,4.87,47411.0
2024-12-09,4.88,5.05,4.84,4.91,114253.0
2024-12-10,4.94,5.09,4.94,5.03,646135.0
2024-12-11,5.1,5.39,5.05,5.36,92885.0
2024-12-12,5.16,5.42,5.16,5.42,65731.0
2024-12-13,5.36,5.45,5.3,5.42,94263.0
2024-12-16,5.42,5.45,5.37,5.4,53956.0
2024-12-17,5.48,5.86,5.47,5.72,268599.0
2024-12-18,5.9,5.9,5.45,5.56,106117.0
2024-12-19,5.73,5.74,5.52,5.64,79162.0
2024-12-20,5.64,5.96,5.64,5.94,46647.0
2024-12-23,5.94,6.0,5.9,5.96,33569.0
2024-12-24,5.96,5.97,5.9,5.97,12354.0
2024-12-27,5.96,6.1,5.89,5.91,70285.0
2024-12-30,5.87,5.93,5.79,5.85,10198.0
2024-12-31,5.84,5.98,5.84,5.97,4090.0
2025-01-02,5.98,6.16,5.97,6.09,45947.0
2025-01-03,6.1,6.155,6.0,6.12,24210.0
2025-01-06,6.18,6.26,6.07,6.14,18881.0
2025-01-07,6.26,6.45,6.21,6.38,32041.0
2025-01-08,6.39,6.42,6.3,6.36,17347.0
2025-01-09,6.44,6.5,6.35,6.36,59372.0
2025-01-10,6.39,6.45,6.34,6.42,45584.0
2025-01-13,6.49,6.49,6.33,6.36,29508.0
2025-01-14,6.31,6.42,6.3,6.34,59440.0
2025-01-15,6.35,6.44,6.29,6.36,29111.0
2025-01-16,6.5,6.78,6.45,6.53,140931.0
2025-01-17,6.57,6.63,6.5,6.55,32527.0
2025-01-20,6.58,6.75,6.55,6.75,73749.0
2025-01-21,6.65,6.98,6.65,6.93,139138.0
2025-01-22,6.96,6.98,6.73,6.87,56545.0
2025-01-23,6.8,7.13,6.71,7.06,168476.0
2025-01-24,7.14,7.37,7.0,7.31,240082.0
2025-01-27,7.18,7.33,7.07,7.18,127999.0
2025-01-28,7.19,7.19,7.12,7.18,21189.0
2025-01-29,7.25,7.25,7.18,7.24,32299.0
2025-01-30,7.29,7.49,7.29,7.38,83143.0
2025-01-31,7.49,7.73,7.42,7.65,447615.0
2025-02-03,7.71,7.74,7.43,7.62,326766.0
2025-02-04,7.62,7.82,7.6,7.76,298722.0
2025-02-05,7.94,8.2,7.89,8.1,208195.0
2025-02-06,8.18,8.25,7.9,8.04,95405.0
2025-02-07,8.08,8.34,8.08,8.32,62182.0
2025-02-10,8.39,8.66,8.39,8.61,270370.0
2025-02-11,8.56,8.91,8.55,8.87,225890.0
2025-02-12,8.73,8.8,8.26,8.56,149503.0
2025-02-13,8.55,8.75,8.44,8.72,69836.0
2025-02-14,8.73,8.99,8.24,8.4,74811.0
2025-02-18,8.5,8.64,8.39,8.56,55184.0
2025-02-19,8.49,8.73,8.36,8.7,93355.0
2025-02-20,8.72,8.75,8.52,8.57,92734.0
2025-02-21,8.55,8.66,8.34,8.59,70745.0
2025-02-24,8.74,8.74,8.5,8.56,46447.0
2025-02-25,8.9,9.25,8.58,9.25,380000.0
2025-02-26,9.3,9.67,8.84,9.27,146240.0
2025-02-27,9.29,9.29,8.8,8.96,57848.0
2025-02-28,8.9,9.01,8.6,8.83,61447.0
2025-03-03,8.87,8.95,8.6,8.69,76967.0
2025-03-04,8.6,8.85,8.44,8.79,69774.0
2025-03-05,8.8,9.33,8.7,9.23,367236.0
2025-03-06,9.15,9.55,9.15,9.35,56552.0
2025-03-07,9.44,9.87,9.4,9.57,56097.0
2025-03-10,9.41,9.51,9.14,9.39,62636.0
2025-03-11,9.37,9.98,9.37,9.89,105091.0
2025-03-12,9.98,10.21,9.8,9.92,121067.0
2025-03-13,10.1,11.2,10.095,11.16,445669.0
2025-03-14,12.0,12.2,11.12,12.06,369876.0
2025-03-17,12.16,12.51,12.12,12.24,217884.0
2025-03-18,12.65,13.35,12.65,13.18,596309.0
2025-03-19,13.41,13.76,12.88,13.75,214657.0
2025-03-20,13.75,14.32,13.7,14.2,192412.0
2025-03-21,13.86,14.73,13.56,14.71,271056.0
2025-03-24,14.77,15.27,14.42,14.78,292131.0
2025-03-25,14.79,15.05,14.07,14.13,166720.0
2025-03-26,13.75,14.22,12.26,12.41,335616.0
2025-03-27,12.66,13.065,12.08,12.39,213355.0
2025-03-28,12.26,12.93,12.17,12.25,201869.0
2025-03-31,12.49,12.75,11.87,12.55,107859.0
2025-04-01,12.43,12.75,12.24,12.43,76070.0
2025-04-02,12.62,12.97,12.37,12.92,122542.0
2025-04-03,12.44,13.88,12.26,13.35,185648.0
2025-04-04,13.44,13.5,11.59,12.2,259995.0
2025-04-07,11.5,12.58,11.33,12.02,179367.0
2025-04-08,12.31,12.59,11.95,12.25,169393.0
2025-04-09,12.54,13.17,12.29,13.08,223638.0
2025-04-10,13.06,13.69,13.0,13.24,107532.0
2025-04-11,13.45,14.63,13.45,14.3,168585.0
2025-04-14,14.13,14.58,13.11,14.25,208745.0
2025-04-15,14.3,15.16,14.24,15.09,157679.0
2025-04-16,15.51,16.06,15.31,15.46,126045.0
2025-04-17,15.64,15.67,14.41,14.58,184539.0
2025-04-21,15.2,15.29,14.49,15.03,135935.0
2025-04-22,15.11,15.4,14.4,14.45,177957.0
2025-04-23,14.25,14.84,13.9,14.67,236005.0
2025-04-24,14.82,14.92,13.77,14.61,256078.0
2025-04-25,14.31,14.45,13.6,13.69,180192.0
2025-04-28,13.73,13.85,12.91,13.2,215192.0
2025-04-29,13.08,13.35,12.73,13.05,134939.0
2025-04-30,12.94,13.01,12.35,12.68,189710.0
2025-05-01,12.57,13.27,12.54,13.15,132753.0
2025-05-02,13.31,13.47,12.88,13.08,81650.0
2025-05-05,13.49,13.7,13.1,13.6,106288.0
2025-05-06,13.81,14.36,13.8,14.21,100791.0
2025-05-07,14.23,14.29,13.54,13.58,119785.0
2025-05-08,13.58,13.69,13.28,13.44,77055.0
2025-05-09,13.44,14.23,13.44,14.18,108852.0
2025-05-12,13.53,13.8,13.2,13.36,71846.0
2025-05-13,13.17,13.35,12.425,12.69,254959.0
2025-05-14,12.59,13.34,12.43,12.82,204263.0
2025-05-15,12.92,13.52,12.49,13.45,141523.0
2025-05-16,13.19,13.56,13.19,13.54,81469.0
2025-05-20,13.59,14.86,13.48,14.66,215082.0
2025-05-21,14.8,15.33,14.74,15.01,163565.0
2025-05-22,15.13,15.17,14.68,14.78,57102.0
2025-05-23,14.75,15.4,14.75,15.36,86423.0
2025-05-26,15.25,15.69,14.6,15.66,42072.0
2025-05-27,15.28,15.68,15.19,15.22,109149.0
2025-05-28,15.5,15.72,14.83,15.6,93316.0
2025-05-29,15.43,15.83,15.41,15.43,79378.0
2025-05-30,15.39,15.74,14.93,14.93,164712.0
2025-06-02,15.26,15.85,15.2,15.44,153336.0
2025-06-03,15.48,15.91,15.23,15.78,107647.0
2025-06-04,15.93,15.94,15.65,15.85,60763.0
2025-06-05,15.85,16.29,15.75,15.76,88311.0
2025-06-06,15.79,15.95,15.17,15.17,80086.0
2025-06-09,15.25,15.25,14.68,14.93,132747.0
2025-06-10,14.95,14.95,13.88,13.94,201485.0
2025-06-11,13.83,14.27,13.59,13.74,330806.0
2025-06-12,14.26,14.27,13.8,13.95,126302.0
2025-06-13,14.01,14.11,13.54,13.72,150730.0
2025-06-16,13.63,14.07,13.52,13.8,44405.0
2025-06-17,13.66,13.91,13.39,13.45,79029.0
2025-06-18,13.28,13.44,13.11,13.31,90006.0
2025-06-19,13.18,13.95,13.04,13.17,37091.0
2025-06-20,13.29,13.57,13.05,13.37,114141.0
2025-06-23,13.41,13.94,13.34,13.67,73576.0
2025-06-24,13.57,13.57,13.09,13.11,59998.0
2025-06-25,13.42,14.7,13.03,14.28,222463.0
2025-06-26,14.4,14.79,14.4,14.72,85544.0
2025-06-27,14.49,14.64,14.32,14.45,81198.0
2025-06-30,14.31,14.96,14.31,14.9,103548.0
2025-07-02,15.32,16.02,14.9,15.85,176451.0
2025-07-03,15.71,16.3,15.54,15.85,400370.0
2025-07-04,15.7,16.45,15.69,16.42,36416.0
2025-07-07,16.13,16.43,15.53,15.79,188200.0
2025-07-08,15.82,15.82,14.18,14.4,221475.0
2025-07-09,14.28,14.37,13.88,14.1,135083.0
2025-07-10,14.11,14.21,13.5,13.69,147699.0
2025-07-11,13.77,13.77,13.17,13.35,93881.0
2025-07-14,13.79,14.46,13.54,13.94,198181.0
2025-07-15,14.09,14.26,13.4,13.64,180434.0
2025-07-16,13.83,13.83,13.16,13.4,210329.0
2025-07-17,13.18,13.29,12.95,13.25,150453.0
2025-07-18,13.26,13.48,13.01,13.2,100353.0
2025-07-21,13.47,13.71,13.39,13.69,178327.0
2025-07-22,13.67,13.72,13.36,13.45,177620.0
2025-07-23,13.6,13.79,12.71,12.95,231280.0
2025-07-24,12.81,12.91,12.51,12.9,177146.0
2025-07-25,12.68,12.94,12.55,12.84,154358.0
2025-07-28,12.67,12.83,12.27,12.45,188355.0
2025-07-29,12.37,12.84,12.36,12.68,67919.0
2025-07-30,12.58,12.75,12.4,12.49,281117.0
2025-07-31,12.41,12.61,12.31,12.56,127685.0
2025-08-01,12.76,12.85,12.4,12.74,141850.0
2025-08-05,13.43,13.69,12.98,13.11,139534.0
2025-08-06,12.85,13.95,11.65,13.74,685964.0
2025-08-07,13.51,13.97,13.08,13.43,262601.0
2025-08-08,13.35,13.35,12.84,13.06,169285.0
2025-08-11,12.58,13.24,12.53,13.18,56722.0
2025-08-12,13.23,13.35,12.99,13.18,75470.0
2025-08-13,13.14,13.5,13.14,13.29,75418.0
2025-08-14,13.28,13.6,13.27,13.54,72810.0
2025-08-15,13.54,14.16,13.47,13.98,90898.0
2025-08-18,14.01,14.63,13.88,14.53,70113.0
2025-08-19,14.6,14.6,13.89,14.07,100755.0
2025-08-20,14.41,14.82,14.14,14.61,146169.0
2025-08-21,14.84,14.95,14.36,14.65,123599.0
2025-08-22,14.4,15.2,14.38,15.03,107940.0
2025-08-25,14.99,15.66,14.7,15.6,129044.0
2025-08-26,15.74,17.25,15.5,17.21,264637.0
2025-08-27,17.07,17.38,16.77,16.85,119551.0
2025-08-28,16.9,17.85,16.58,17.64,125338.0
2025-08-29,17.61,18.18,17.52,17.97,161471.0
2025-09-02,18.14,19.08,17.94,18.72,148179.0
2025-09-03,18.9,19.33,18.37,19.22,223268.0
2025-09-04,19.38,19.39,18.34,18.37,162070.0
2025-09-05,18.57,19.34,18.5,19.27,222267.0
2025-09-08,19.4,19.605,18.82,18.88,145269.0
2025-09-09,18.82,18.92,18.14,18.34,110138.0
2025-09-10,18.53,18.95,18.44,18.88,84543.0
2025-09-11,18.83,19.18,18.65,18.89,128578.0
2025-09-12,18.99,19.18,18.71,19.01,171206.0
2025-09-15,18.82,19.0,18.27,18.5,170500.0
2025-09-16,18.51,18.64,17.9,17.98,165861.0
2025-09-17,17.62,18.03,17.45,17.54,122861.0
2025-09-18,17.39,17.63,17.27,17.62,118485.0
2025-09-19,17.42,18.53,17.41,18.29,68874.0
2025-09-22,18.65,18.94,18.43,18.52,154557.0
2025-09-23,18.59,18.79,18.41,18.52,83449.0
2025-09-24,18.62,19.04,18.31,18.54,116124.0
2025-09-25,18.54,19.24,18.11,18.81,105985.0
2025-09-26,18.99,19.8,18.975,19.68,118514.0
2025-09-29,19.89,20.72,19.74,20.13,157550.0
2025-09-30,20.01,20.59,19.7,20.21,98638.0
2025-10-01,20.59,20.83,20.13,20.51,314441.0
2025-10-02,19.57,19.57,18.44,18.55,1076910.0
2025-10-03,18.76,18.9,18.4,18.58,369317.0
2025-10-06,18.75,19.1,18.45,18.55,432889.0
2025-10-07,18.6,18.99,18.46,18.56,169318.0
2025-10-08,18.72,18.95,18.61,18.7,153147.0
2025-10-09,18.85,18.88,18.21,18.24,279646.0
2025-10-10,18.3,18.9,18.3,18.59,139136.0
2025-10-14,18.86,19.01,18.74,18.96,111920.0
2025-10-15,19.05,19.21,18.59,18.76,210489.0
2025-10-16,19.01,19.01,17.88,17.93,353797.0
2025-10-17,17.64,17.7,16.15,16.25,278998.0
2025-10-20,16.78,16.85,16.03,16.37,410836.0
2025-10-21,15.71,15.8,15.0,15.14,238504.0
2025-10-22,15.05,15.83,14.8,15.71,297097.0
2025-10-23,16.0,16.79,15.88,16.69,211208.0
2025-10-24,16.72,17.0,16.26,16.51,113159.0
2025-10-27,16.06,16.19,15.43,15.54,115870.0
2025-10-28,15.39,15.84,15.28,15.57,129233.0
2025-10-29,16.52,16.55,15.92,15.98,176700.0
2025-10-30,15.85,16.47,15.66,16.25,207014.0
2025-10-31,16.33,16.41,15.79,16.0,350731.0
2025-11-03,16.21,17.13,16.0,16.0,300097.0
2025-11-04,16.57,16.57,15.22,15.28,168409.0
2025-11-05,15.5,15.76,15.28,15.35,82956.0
2025-11-06,15.37,15.62,14.73,14.74,101814.0
2025-11-07,14.76,14.92,14.46,14.8,143326.0
2025-11-10,15.34,15.47,15.2,15.3,154633.0
2025-11-11,15.46,15.46,14.98,15.06,106239.0
2025-11-12,15.17,15.53,15.17,15.38,212562.0
2025-11-13,15.3,15.38,14.48,14.55,102767.0
2025-11-14,14.15,14.92,13.76,14.85,150070.0
2025-11-17,14.75,14.96,14.33,14.53,110688.0
2025-11-18,14.5,14.9,14.27,14.59,100417.0
2025-11-19,14.9,15.2,14.55,14.79,110242.0
2025-11-20,14.94,15.06,13.94,13.98,135420.0
2025-11-21,13.99,14.42,13.81,14.14,156178.0
2025-11-24,14.23,15.13,14.2,15.05,146870.0
2025-11-25,15.28,15.7,15.13,15.57,141424.0
2025-11-26,15.79,15.83,15.53,15.58,137222.0