Date,Open,High,Low,Close,Volume
2021-02-22,13.732512152229525,13.732512152229525,13.732512152229525,13.732512152229525,0.0
2021-02-23,13.553125307424052,13.553125307424052,13.553125307424052,13.553125307424052,0.0
2021-02-24,13.584563304973294,13.584563304973294,13.584563304973294,13.584563304973294,0.0
2021-02-25,13.722772712328544,13.741832555613552,13.541708745237692,13.589357444626868,249917.0
2021-02-26,13.3797029433926,13.3797029433926,13.131930447872314,13.179579144522108,142706.0
2021-03-01,13.61794542416635,13.61794542416635,13.417821626672128,13.541707873580291,38748.0
2021-03-02,13.732302343054316,13.79900997549196,13.684653644674569,13.732302343054316,51309.0
2021-03-03,13.32252441052874,13.351114173994748,13.255816780088,13.341584252839414,77239.0
2021-03-04,12.712624271290345,12.722154192650729,12.522030388199257,12.569678177354538,330258.0
2021-03-05,12.53155987460948,12.53155987460948,12.340965984311202,12.43626338387202,248693.0
2021-03-08,12.96992633479891,12.96992633479891,12.493441152507382,12.493441152507382,213140.0
2021-03-09,12.47438144906908,12.531559158479403,12.417202830835455,12.502970303774244,122156.0
2021-03-10,12.712623489712271,12.931806214585732,12.712623489712271,12.893687440311078,79679.0
2021-03-11,13.084282033756471,13.084282033756471,12.712624191273989,12.826980520408856,46119.0
2021-03-12,13.341584539520351,13.341584539520351,13.131930813714504,13.198639354411968,28439.0
2021-03-15,13.131930975283712,13.170049752369833,13.09381219819759,13.103342119674956,26710.0
2021-03-16,13.551237600250694,13.551237600250694,13.22722756049542,13.322524042949556,38531.0
2021-03-17,13.322524139669367,13.322524139669367,13.141460185515715,13.17004903957718,11359.0
2021-03-18,13.17005001915585,13.17005001915585,13.046163763910556,13.065223607251378,25688.0
2021-03-19,12.94133657840564,12.94133657840564,12.598267598188794,12.65544530714662,31300.0
2021-03-22,13.055693283388674,13.055693283388674,12.693564450478906,12.884159242722284,108895.0
2021-03-23,13.036634246094662,13.065223101175164,13.008044482190838,13.036634246094662,44682.0
2021-03-24,13.15099063420507,13.465470767970604,13.15099063420507,13.303465740415836,111154.0
2021-03-25,12.91274780945591,12.91274780945591,12.769801718467928,12.817450415463924,141760.0
2021-03-26,12.760273335218784,12.798392112930204,12.750743413585091,12.798392112930204,25088.0
2021-03-29,12.941336871750416,12.941336871750416,12.693564370454718,12.72215413440498,106248.0
2021-03-30,12.6459168239724,12.6459168239724,12.560149348123868,12.579208282299463,37131.0
2021-03-31,12.636386373768444,12.664975228247355,12.626856452667706,12.65544530714662,19422.0
2021-04-01,12.988985424153952,13.084281909785098,12.941336726926728,13.084281909785098,17926.0
2021-04-06,13.34158451696853,13.34158451696853,13.293935819071832,13.303465740415836,28691.0
2021-04-07,13.408291803582,13.408291803582,13.360644015735144,13.389232870207918,22171.0
2021-04-08,13.351114094636456,13.417821724680689,13.303465397966304,13.389232870207918,35747.0
2021-04-09,13.475,13.55,13.445,13.485,57623.0
2021-04-12,13.62,13.62,13.4,13.475,29369.0
2021-04-13,13.61,13.61,13.485,13.525,37276.0
2021-04-14,13.62,13.75,13.62,13.675,26935.0
2021-04-15,13.74,13.74,13.36,13.445,22616.0
2021-04-16,13.635,13.635,13.55,13.59,137948.0
2021-04-19,13.59,13.59,13.475,13.54,20996.0
2021-04-20,13.54,13.665,13.245,13.255,45450.0
2021-04-21,13.115,13.13,13.065,13.115,18441.0
2021-04-22,13.115,13.19,13.115,13.19,60435.0
2021-04-23,13.2,13.315,13.2,13.295,53167.0
2021-04-26,13.41,13.41,13.34,13.34,9816.0
2021-04-27,13.77,13.8,13.75,13.8,18682.0
2021-04-28,13.835,13.835,13.75,13.8,41769.0
2021-04-29,13.82,13.835,13.73,13.82,135887.0
2021-04-30,13.465,13.465,13.42,13.42,52483.0
2021-05-03,13.41,13.495,13.41,13.495,14049.0
2021-05-04,13.465,13.465,13.055,13.095,53009.0
2021-05-05,12.895,13.055,12.865,12.875,22930.0
2021-05-06,12.75,12.75,12.685,12.695,125243.0
2021-05-07,12.695,12.695,12.39,12.425,32068.0
2021-05-10,12.39,12.455,12.35,12.36,60336.0
2021-05-11,12.225,12.225,12.035,12.105,46023.0
2021-05-12,12.19,12.415,12.19,12.38,13271.0
2021-05-13,12.305,12.305,12.205,12.245,10875.0
2021-05-14,12.36,12.36,12.095,12.12,13410.0
2021-05-17,12.41,12.41,12.305,12.4,16356.0
2021-05-18,12.39,12.39,12.295,12.31,13580.0
2021-05-19,12.6,12.6,12.295,12.295,19651.0
2021-05-20,12.57,12.57,12.39,12.455,6627.0
2021-05-21,12.635,12.75,12.635,12.715,11485.0
2021-05-24,12.77,12.77,12.675,12.675,5962.0
2021-05-25,12.8,12.845,12.8,12.825,5681.0
2021-05-26,12.865,12.865,12.73,12.78,40452.0
2021-05-27,12.93,12.98,12.92,12.95,6695.0
2021-05-28,12.95,12.95,12.915,12.92,35605.0
2021-05-31,12.99,13.0,12.94,12.94,10625.0
2021-06-01,12.96,12.96,12.865,12.865,7708.0
2021-06-02,12.895,12.895,12.77,12.855,12952.0
2021-06-03,12.895,12.96,12.895,12.94,3635.0
2021-06-04,12.94,12.94,12.77,12.815,12481.0
2021-06-07,12.81,12.815,12.78,12.78,18389.0
2021-06-08,12.94,13.035,12.94,13.01,39119.0
2021-06-09,13.115,13.15,13.115,13.12,11587.0
2021-06-10,13.15,13.15,13.115,13.15,10111.0
2021-06-11,13.305,13.34,13.305,13.32,21082.0
2021-06-15,13.455,13.73,13.455,13.705,50043.0
2021-06-16,13.61,13.61,13.57,13.6,13677.0
2021-06-17,13.58,13.665,13.58,13.635,28870.0
2021-06-18,14.13,14.245,14.13,14.22,23829.0
2021-06-21,14.295,14.305,14.235,14.275,96245.0
2021-06-22,14.325,14.535,14.245,14.255,16834.0
2021-06-23,14.35,14.39,14.35,14.39,6758.0
2021-06-24,14.39,14.4,14.325,14.34,14585.0
2021-06-25,14.435,14.435,14.315,14.36,43972.0
2021-06-28,14.37,14.445,14.37,14.445,23660.0
2021-06-29,14.455,14.58,14.455,14.58,12587.0
2021-06-30,14.56,14.8,14.56,14.75,38007.0
2021-07-01,14.825,14.895,14.53,14.54,75614.0
2021-07-02,14.835,14.835,14.55,14.55,18337.0
2021-07-05,14.93,14.93,14.57,14.595,10527.0
2021-07-06,14.825,14.825,14.455,14.455,12456.0
2021-07-07,14.835,14.93,14.835,14.905,14343.0
2021-07-08,14.94,14.94,14.865,14.885,14067.0
2021-07-09,14.74,14.77,14.71,14.76,74567.0
2021-07-12,14.77,14.825,14.77,14.825,22559.0
2021-07-13,15.0,15.0,14.665,14.675,12286.0
2021-07-14,14.73,14.73,14.675,14.675,7445.0
2021-07-15,14.74,14.74,14.365,14.465,44921.0
2021-07-16,14.52,14.52,14.26,14.26,26125.0
2021-07-19,14.455,14.455,14.365,14.415,23109.0
2021-07-20,14.455,14.635,14.455,14.605,39688.0
2021-07-21,14.845,14.855,14.8,14.835,26031.0
2021-07-22,15.2,15.2,14.835,14.835,28664.0
2021-07-23,15.23,15.23,14.905,14.93,18404.0
2021-07-26,15.4,15.4,15.02,15.04,79953.0
2021-07-27,14.865,14.865,14.815,14.845,26836.0
2021-07-28,15.01,15.01,14.645,14.695,23731.0
2021-07-29,14.885,14.915,14.855,14.885,17143.0
2021-07-30,15.03,15.03,14.675,14.695,98152.0
2021-08-02,14.98,14.98,14.885,14.905,26799.0
2021-08-03,15.22,15.22,14.79,14.815,37048.0
2021-08-04,15.16,15.16,14.8,14.835,27420.0
2021-08-05,14.97,14.98,14.95,14.95,25662.0
2021-08-06,15.085,15.095,15.075,15.085,13330.0
2021-08-09,15.125,15.19,15.125,15.16,20960.0
2021-08-10,15.4,15.4,15.365,15.38,74083.0
2021-08-11,15.15,15.17,15.135,15.17,22393.0
2021-08-12,15.055,15.065,15.03,15.04,21281.0
2021-08-13,15.18,15.285,15.18,15.265,16005.0
2021-08-16,15.265,15.265,15.19,15.26,11899.0
2021-08-17,15.25,15.25,15.16,15.19,45732.0
2021-08-18,15.26,15.26,15.17,15.26,20325.0
2021-08-19,15.23,15.305,15.22,15.305,22522.0
2021-08-20,15.365,15.44,15.365,15.42,22570.0
2021-08-23,15.46,15.62,15.46,15.6,51215.0
2021-08-24,15.7,15.745,15.69,15.7,28320.0
2021-08-25,15.84,15.965,15.83,15.84,26214.0
2021-08-26,16.08,16.08,15.775,15.795,56242.0
2021-08-27,15.795,15.935,15.795,15.9,19114.0
2021-08-30,16.215,16.215,15.89,15.945,108003.0
2021-08-31,16.265,16.265,15.995,16.015,42979.0
2021-09-01,15.985,16.165,15.985,16.08,25180.0
2021-09-02,16.35,16.35,16.045,16.07,25262.0
2021-09-03,16.175,16.175,16.07,16.07,29282.0
2021-09-06,16.265,16.265,16.165,16.195,27981.0
2021-09-07,16.195,16.255,16.12,16.255,45348.0
2021-09-08,16.28,16.28,16.14,16.175,29605.0
2021-09-09,16.07,16.07,15.945,15.955,47969.0
2021-09-10,15.945,15.955,15.9,15.93,25901.0
2021-09-13,16.13,16.13,15.725,15.775,20923.0
2021-09-14,15.715,15.735,15.64,15.735,14480.0
2021-09-15,15.93,15.93,15.745,15.775,23407.0
2021-09-16,15.91,16.155,15.765,15.84,23922.0
2021-09-17,16.195,16.195,15.975,16.005,23275.0
2021-09-20,16.175,16.175,16.045,16.06,84416.0
2021-09-21,15.985,15.985,15.795,15.85,26771.0
2021-09-22,16.035,16.035,15.9,15.985,24174.0
2021-09-23,16.195,16.225,16.155,16.195,46886.0
2021-09-24,16.385,16.385,16.15,16.165,15591.0
2021-09-27,16.385,16.385,16.205,16.27,14285.0
2021-09-28,16.32,16.32,15.91,15.92,37312.0
2021-09-29,15.86,15.86,15.505,15.535,68111.0
2021-09-30,15.535,15.585,15.535,15.565,24588.0
2021-10-01,15.575,15.575,15.38,15.43,41651.0
2021-10-04,15.515,15.6,15.45,15.495,16836.0
2021-10-05,15.265,15.265,15.0,15.085,57794.0
2021-10-06,15.265,15.265,15.125,15.125,10745.0
2021-10-07,15.39,15.485,15.375,15.46,7334.0
2021-10-08,15.46,15.585,15.46,15.48,10409.0
2021-10-11,15.585,15.585,15.17,15.23,12815.0
2021-10-12,15.24,15.24,15.045,15.075,8242.0
2021-10-13,15.315,15.365,15.315,15.355,16920.0
2021-10-14,15.38,15.735,15.38,15.66,16388.0
2021-10-15,15.82,15.965,15.815,15.89,13496.0
2021-10-18,15.985,15.985,15.715,15.795,28026.0
2021-10-19,16.045,16.045,15.87,15.88,15270.0
2021-10-20,15.91,16.05,15.91,15.975,12727.0
2021-10-21,16.15,16.15,15.83,15.91,15501.0
2021-10-22,15.985,16.215,15.985,16.165,38161.0
2021-10-25,16.155,16.165,16.06,16.11,13807.0
2021-10-26,16.13,16.235,16.13,16.185,45451.0
2021-10-27,16.225,16.225,15.985,16.045,11479.0
2021-10-28,15.975,15.975,15.87,15.87,28444.0
2021-10-29,15.91,15.975,15.91,15.93,62274.0
2021-11-01,15.995,16.165,15.995,16.12,10109.0
2021-11-02,16.225,16.225,16.12,16.175,4365.0
2021-11-03,16.34,16.405,16.205,16.245,22668.0
2021-11-04,16.395,16.405,16.37,16.385,44638.0
2021-11-05,16.56,16.645,16.52,16.6,30991.0
2021-11-08,16.3,16.3,16.235,16.245,59293.0
2021-11-09,16.37,16.425,16.34,16.36,30790.0
2021-11-10,16.37,16.485,16.37,16.445,22365.0
2021-11-11,16.09,16.09,15.985,16.05,85952.0
2021-11-12,16.08,16.215,16.08,16.14,18398.0
2021-11-15,16.3,16.445,16.3,16.38,23306.0
2021-11-16,16.38,16.38,16.3,16.31,19496.0
2021-11-17,16.445,16.52,16.445,16.49,17166.0
2021-11-18,16.415,16.415,16.32,16.33,45262.0
2021-11-19,16.11,16.165,16.035,16.165,25935.0
2021-11-22,16.035,16.035,15.9,15.93,42987.0
2021-11-23,15.795,15.795,15.345,15.375,61554.0
2021-11-24,15.075,15.075,14.99,15.055,84478.0
2021-11-25,15.295,15.315,15.25,15.315,28399.0
2021-11-26,15.355,15.375,15.315,15.355,142604.0
2021-11-29,15.15,15.495,15.135,15.48,259682.0
2021-11-30,15.62,15.62,15.515,15.545,17657.0
2021-12-01,15.4,15.4,15.295,15.365,53584.0
2021-12-02,14.595,14.645,14.55,14.645,58237.0
2021-12-03,14.825,14.825,14.71,14.825,33364.0
2021-12-06,14.605,14.605,14.51,14.54,59090.0
2021-12-07,14.56,14.56,14.475,14.48,28819.0
2021-12-08,14.905,14.99,14.905,14.99,21347.0
2021-12-09,15.125,15.125,15.04,15.065,16365.0
2021-12-10,14.77,14.77,14.675,14.685,311326.0
2021-12-13,14.405,14.405,14.34,14.385,38595.0
2021-12-14,14.375,14.475,14.33,14.475,41664.0
2021-12-15,14.225,14.225,14.14,14.165,23728.0
2021-12-16,14.28,14.385,14.28,14.34,30859.0
2021-12-17,13.995,14.025,13.88,13.955,49419.0
2021-12-20,14.35,14.455,14.175,14.26,15302.0
2021-12-21,14.145,14.36,14.145,14.34,12133.0
2021-12-22,14.615,14.665,14.58,14.595,17710.0
2021-12-23,14.51,14.51,14.445,14.48,14603.0
2021-12-24,14.655,14.655,14.465,14.465,1951.0
2021-12-29,14.445,14.445,14.35,14.385,13059.0
2021-12-30,14.3,14.3,14.175,14.225,15768.0
2021-12-31,14.36,14.385,14.3,14.34,8297.0
2022-01-04,14.29,14.34,14.215,14.255,10760.0
2022-01-05,13.745,13.745,13.63,13.65,26195.0
2022-01-06,13.19,13.19,13.075,13.115,51306.0
2022-01-07,13.075,13.305,13.075,13.255,11445.0
2022-01-10,13.115,13.135,13.065,13.105,26802.0
2022-01-11,13.275,13.295,13.22,13.23,42058.0
2022-01-12,13.37,13.45,13.37,13.43,29944.0
2022-01-13,13.265,13.265,13.135,13.135,32489.0
2022-01-14,12.71,12.71,12.645,12.685,26160.0
2022-01-17,12.73,12.835,12.73,12.77,25349.0
2022-01-18,12.77,12.835,12.69,12.73,18315.0
2022-01-19,12.645,12.645,12.48,12.48,34973.0
2022-01-20,12.54,12.635,12.51,12.635,60290.0
2022-01-21,12.395,12.415,12.26,12.355,69015.0
2022-01-24,12.08,12.215,12.06,12.185,95578.0
2022-01-25,12.215,12.35,12.13,12.155,64171.0
2022-01-27,11.81,11.9,11.59,11.66,43478.0
2022-01-28,11.955,12.32,11.8,11.86,92886.0
2022-01-31,12.32,12.32,12.165,12.28,22642.0
2022-02-01,12.615,12.805,12.615,12.78,12709.0
2022-02-02,12.885,12.98,12.855,12.95,26148.0
2022-02-03,12.97,13.17,12.27,12.34,109530.0
2022-02-04,12.3,12.3,12.135,12.165,51663.0
2022-02-07,12.26,12.48,12.26,12.425,27634.0
2022-02-08,12.445,12.445,12.35,12.35,10188.0
2022-02-09,12.385,12.54,12.385,12.52,24119.0
2022-02-10,12.835,12.835,12.74,12.75,62321.0
2022-02-11,12.57,12.57,12.49,12.49,41438.0
2022-02-14,12.235,12.25,12.12,12.225,15071.0
2022-02-15,12.29,12.29,12.215,12.25,8377.0
2022-02-16,12.455,12.455,12.355,12.355,11950.0
2022-02-17,11.955,11.955,11.86,11.88,37049.0
2022-02-18,11.44,11.485,11.36,11.46,45044.0
2022-02-21,11.2,11.2,11.01,11.16,63629.0
2022-02-22,10.895,10.895,10.815,10.865,13469.0
2022-02-23,10.865,11.095,10.865,11.095,16370.0
2022-02-24,11.055,11.055,10.31,10.345,119520.0
2022-02-25,10.895,11.065,10.895,10.96,44507.0
2022-02-28,11.045,11.045,10.865,10.9,36389.0
2022-03-01,11.15,11.39,11.15,11.315,12980.0
2022-03-02,11.315,11.315,11.21,11.22,7486.0
2022-03-03,11.295,11.315,11.265,11.305,35329.0
2022-03-04,11.035,11.035,10.78,10.79,75611.0
2022-03-07,10.68,10.68,10.33,10.395,51511.0
2022-03-08,10.29,10.355,10.25,10.31,31941.0
2022-03-09,10.29,10.365,10.28,10.3,72182.0
2022-03-10,10.68,10.7,10.615,10.615,12613.0
2022-03-11,10.5,10.5,10.34,10.385,38244.0
2022-03-14,10.3,10.32,10.24,10.29,48453.0
2022-03-15,10.005,10.01,9.925,10.005,66235.0
2022-03-16,10.185,10.23,10.185,10.225,12990.0
2022-03-17,10.675,10.68,10.585,10.635,10616.0
2022-03-18,10.77,10.77,10.71,10.73,7869.0
2022-03-21,11.015,11.16,11.015,11.105,29189.0
2022-03-22,11.235,11.265,11.21,11.21,11469.0
2022-03-23,11.41,11.43,11.37,11.42,15864.0
2022-03-24,11.325,11.35,11.255,11.325,23531.0
2022-03-25,11.325,11.35,11.315,11.345,20857.0
2022-03-28,11.295,11.295,11.075,11.105,9030.0
2022-03-29,11.325,11.4,11.325,11.39,8275.0
2022-03-30,11.495,11.715,11.495,11.67,21097.0
2022-03-31,11.67,11.67,11.505,11.6,70834.0
2022-04-01,11.485,11.485,11.39,11.45,17760.0
2022-04-04,11.45,11.495,11.44,11.485,16656.0
2022-04-05,11.515,11.695,11.515,11.6,14795.0
2022-04-06,11.43,11.43,11.345,11.36,20732.0
2022-04-07,11.21,11.21,11.085,11.14,32209.0
2022-04-08,11.18,11.18,11.15,11.17,8002.0
2022-04-11,11.14,11.14,10.91,10.93,16955.0
2022-04-12,11.105,11.14,11.035,11.035,13836.0
2022-04-13,11.085,11.17,11.065,11.17,11418.0
2022-04-14,11.17,11.35,11.17,11.35,7423.0
2022-04-19,11.2,11.2,11.035,11.075,29934.0
2022-04-20,11.075,11.115,11.075,11.095,25548.0
2022-04-21,10.97,10.97,10.875,10.895,10019.0
2022-04-22,10.615,10.675,10.54,10.645,16585.0
2022-04-26,11.01,11.01,10.895,10.9,11332.0
2022-04-27,10.655,10.655,10.52,10.54,13650.0
2022-04-28,10.68,10.74,10.635,10.71,24795.0
2022-04-29,10.71,10.91,10.71,10.9,33873.0
2022-05-02,10.625,10.79,10.625,10.75,17393.0
2022-05-03,10.815,10.845,10.77,10.825,18831.0
2022-05-04,10.68,10.68,10.625,10.645,19232.0
2022-05-05,10.76,10.76,10.625,10.7,16148.0
2022-05-06,10.435,10.435,10.225,10.31,54562.0
2022-05-09,10.09,10.09,9.905,9.955,13775.0
2022-05-10,9.725,9.81,9.64,9.81,39754.0
2022-05-11,9.67,9.755,9.62,9.735,11575.0
2022-05-12,9.485,9.485,9.34,9.37,64462.0
2022-05-13,9.525,9.695,9.525,9.66,23880.0
2022-05-16,9.88,10.005,9.88,9.915,17464.0
2022-05-17,9.64,9.64,9.525,9.57,17346.0
2022-05-18,9.57,9.57,9.495,9.56,12251.0
2022-05-19,9.22,9.22,9.16,9.2,14798.0
2022-05-20,9.56,9.63,9.56,9.61,26321.0
2022-05-23,9.61,9.61,9.505,9.525,44460.0
2022-05-24,9.525,9.525,9.275,9.285,126789.0
2022-05-25,9.095,9.13,9.025,9.075,50908.0
2022-05-26,9.305,9.38,9.285,9.315,14946.0
2022-05-27,9.455,9.58,9.455,9.485,8400.0
2022-05-30,9.79,10.05,9.79,10.02,10337.0
2022-05-31,10.03,10.03,9.88,9.895,4518.0
2022-06-01,9.695,9.745,9.66,9.675,20255.0
2022-06-02,9.675,9.675,9.57,9.57,5008.0
2022-06-03,9.975,9.975,9.895,9.895,8460.0
2022-06-06,9.8,9.81,9.755,9.8,4145.0
2022-06-07,9.765,9.765,9.6,9.63,13557.0
2022-06-08,9.67,9.84,9.67,9.8,18548.0
2022-06-09,9.915,9.935,9.89,9.895,11676.0
2022-06-10,9.735,9.735,9.685,9.735,8190.0
2022-06-14,8.97,9.055,8.92,9.055,71093.0
2022-06-15,9.035,9.035,8.96,9.005,13740.0
2022-06-16,9.13,9.225,9.12,9.12,10815.0
2022-06-17,8.665,8.77,8.625,8.77,33341.0
2022-06-20,9.005,9.11,9.005,9.075,22076.0
2022-06-21,9.11,9.18,9.095,9.16,14543.0
2022-06-22,9.12,9.12,9.035,9.035,13479.0
2022-06-23,9.19,9.34,9.16,9.315,20127.0
2022-06-24,9.705,9.86,9.705,9.86,6767.0
2022-06-27,10.04,10.215,10.04,10.17,38086.0
2022-06-28,10.11,10.11,9.925,9.965,10439.0
2022-06-29,9.63,9.63,9.58,9.63,9174.0
2022-06-30,9.67,9.67,9.45,9.45,41775.0
2022-07-01,9.29,9.29,9.19,9.23,30029.0
2022-07-04,9.58,9.58,9.5,9.5,9491.0
2022-07-05,9.54,9.64,9.54,9.64,30480.0
2022-07-06,9.98,10.09,9.98,10.01,25522.0
2022-07-07,10.01,10.01,9.89,9.95,10342.0
2022-07-08,10.15,10.17,10.12,10.17,19973.0
2022-07-11,10.09,10.09,10.0,10.03,19802.0
2022-07-12,9.89,9.89,9.73,9.74,20444.0
2022-07-13,9.46,9.48,9.43,9.45,13459.0
2022-07-14,9.31,9.32,9.27,9.32,7854.0
2022-07-15,9.22,9.22,9.12,9.14,3610.0
2022-07-18,9.28,9.39,9.28,9.39,28496.0
2022-07-19,9.34,9.34,9.24,9.24,5077.0
2022-07-20,9.5,9.52,9.44,9.46,13873.0
2022-07-21,9.79,9.88,9.79,9.87,33206.0
2022-07-22,9.99,10.05,9.99,10.03,23097.0
2022-07-25,9.77,9.78,9.75,9.78,15253.0
2022-07-26,9.53,9.6,9.47,9.53,15499.0
2022-07-27,9.23,9.24,9.17,9.23,25626.0
2022-07-28,9.44,9.48,9.44,9.45,46342.0
2022-07-29,9.67,9.74,9.67,9.71,45455.0
2022-08-01,9.72,9.72,9.6,9.63,27289.0
2022-08-02,9.69,9.74,9.63,9.74,17050.0
2022-08-03,9.99,10.04,9.97,9.97,18281.0
2022-08-04,10.21,10.38,10.21,10.35,37739.0
2022-08-05,10.39,10.39,10.36,10.38,25922.0
2022-08-08,10.46,10.46,10.4,10.43,4377.0
2022-08-09,10.49,10.56,10.49,10.56,124876.0
2022-08-10,10.48,10.48,10.28,10.28,11062.0
2022-08-11,10.69,10.72,10.68,10.72,24843.0
2022-08-12,10.48,10.48,10.43,10.45,14994.0
2022-08-15,10.59,10.66,10.56,10.66,34128.0
2022-08-16,10.71,10.87,10.71,10.8,41025.0
2022-08-17,10.82,10.82,10.72,10.75,1674.0
2022-08-18,10.65,10.65,10.5,10.53,32757.0
2022-08-19,10.54,10.63,10.54,10.55,23126.0
2022-08-22,10.31,10.31,10.21,10.23,18840.0
2022-08-23,10.05,10.05,9.96,9.97,8178.0
2022-08-24,9.88,9.88,9.805,9.86,17553.0
2022-08-25,9.95,9.95,9.91,9.93,5604.0
2022-08-26,10.06,10.1,10.05,10.09,16662.0
2022-08-29,10.06,10.06,9.63,9.68,30633.0
2022-08-30,9.69,9.7,9.65,9.7,3959.0
2022-08-31,9.7,9.78,9.66,9.75,46689.0
2022-09-01,9.65,9.65,9.55,9.56,29680.0
2022-09-02,9.57,9.57,9.49,9.5,12281.0
2022-09-05,9.48,9.49,9.39,9.41,7716.0
2022-09-06,9.45,9.48,9.39,9.47,31011.0
2022-09-07,9.48,9.48,9.4,9.45,42380.0
2022-09-08,9.68,9.72,9.68,9.71,16877.0
2022-09-09,9.88,9.89,9.83,9.84,17013.0
2022-09-12,10.0,10.09,10.0,10.07,12842.0
2022-09-13,10.1,10.25,10.1,10.23,4757.0
2022-09-14,10.04,10.04,9.88,9.96,14328.0
2022-09-15,9.92,10.08,9.92,10.03,2928.0
2022-09-16,10.0,10.0,9.91,9.91,3756.0
2022-09-19,9.86,9.86,9.73,9.74,14823.0
2022-09-20,9.86,9.96,9.86,9.96,2456.0
2022-09-21,9.79,9.83,9.79,9.83,5535.0
2022-09-23,9.46,9.46,9.38,9.4,22637.0
2022-09-26,9.38,9.38,9.3,9.36,7653.0
2022-09-27,9.38,9.48,9.38,9.46,20722.0
2022-09-28,9.5,9.57,9.45,9.52,14055.0
2022-09-29,9.8,9.87,9.8,9.86,9954.0
2022-09-30,9.69,9.69,9.65,9.69,30410.0
2022-10-03,9.85,9.85,9.54,9.59,8343.0
2022-10-04,9.8,9.96,9.8,9.96,15354.0
2022-10-05,10.15,10.16,10.15,10.15,17372.0
2022-10-06,10.19,10.26,10.19,10.23,13155.0
2022-10-07,10.29,10.3,10.26,10.29,1133.0
2022-10-10,9.84,9.87,9.77,9.87,8192.0
2022-10-11,9.67,9.67,9.53,9.54,25901.0
2022-10-12,9.45,9.47,9.4,9.44,20414.0
2022-10-13,9.39,9.4,9.36,9.37,3655.0
2022-10-14,9.38,9.46,9.37,9.46,22973.0
2022-10-17,9.38,9.38,9.32,9.34,3062.0
2022-10-18,9.77,9.85,9.73,9.84,54143.0
2022-10-19,9.89,10.1,9.89,10.04,13168.0
2022-10-20,9.76,9.76,9.66,9.72,7918.0
2022-10-21,9.77,9.81,9.76,9.78,21811.0
2022-10-24,9.89,10.05,9.89,9.99,18705.0
2022-10-25,9.88,9.92,9.87,9.92,10162.0
2022-10-26,10.0,10.12,10.0,10.09,283343.0
2022-10-27,9.96,9.97,9.89,9.9,7030.0
2022-10-28,9.9,9.96,9.9,9.9,34765.0
2022-10-31,10.12,10.14,10.07,10.1,12696.0
2022-11-01,10.12,10.13,10.07,10.13,5971.0
2022-11-02,10.01,10.03,10.01,10.03,46557.0
2022-11-03,9.53,9.53,9.45,9.53,129466.0
2022-11-04,9.48,9.48,9.44,9.46,44709.0
2022-11-07,9.43,9.43,8.86,8.92,56837.0
2022-11-08,8.9,8.91,8.88,8.89,4582.0
2022-11-09,8.9,9.01,8.9,8.99,15412.0
2022-11-10,8.84,8.87,8.82,8.87,5308.0
2022-11-11,9.62,9.62,9.52,9.53,51899.0
2022-11-14,9.61,9.77,9.61,9.77,14666.0
2022-11-15,9.77,9.77,9.6,9.68,12375.0
2022-11-16,9.79,9.84,9.79,9.82,8775.0
2022-11-17,9.59,9.59,9.52,9.53,16334.0
2022-11-18,9.46,9.46,9.31,9.31,12981.0
2022-11-21,9.25,9.28,9.23,9.28,23864.0
2022-11-22,9.2,9.2,9.16,9.18,34073.0
2022-11-23,9.2,9.2,9.15,9.17,4464.0
2022-11-24,9.36,9.39,9.34,9.34,23085.0
2022-11-25,9.38,9.38,9.37,9.38,1011.0
2022-11-28,9.39,9.39,9.31,9.34,9793.0
2022-11-29,9.36,9.41,9.36,9.39,5750.0
2022-11-30,9.31,9.31,9.24,9.29,13249.0
2022-12-01,9.53,9.66,9.53,9.59,21401.0
2022-12-02,9.72,9.77,9.72,9.76,9926.0
2022-12-05,9.82,9.82,9.64,9.65,24646.0
2022-12-06,9.63,9.63,9.52,9.53,10819.0
2022-12-07,9.33,9.38,9.33,9.38,14073.0
2022-12-08,9.35,9.35,9.23,9.26,8080.0
2022-12-09,9.34,9.39,9.34,9.39,6970.0
2022-12-12,9.36,9.36,9.3,9.35,3700.0
2022-12-13,9.71,9.71,9.64,9.69,13102.0
2022-12-14,9.6,9.75,9.6,9.72,11050.0
2022-12-15,9.76,9.76,9.65,9.69,20336.0
2022-12-16,9.6,9.6,9.52,9.56,22244.0
2022-12-19,9.54,9.54,9.49,9.5,5627.0
2022-12-20,9.22,9.23,9.2,9.22,14486.0
2022-12-21,9.36,9.46,9.36,9.43,12371.0
2022-12-22,9.37,9.42,9.36,9.36,4300.0
2022-12-23,9.32,9.32,9.2,9.24,5125.0
2022-12-28,9.15,9.16,9.02,9.03,8541.0
2022-12-29,9.02,9.02,8.96,8.97,2381.0
2022-12-30,9.2,9.22,9.19,9.22,2256.0
2023-01-03,9.24,9.29,9.17,9.19,46841.0
2023-01-04,9.33,9.33,9.19,9.19,60.0
2023-01-05,9.31,9.36,9.31,9.34,11660.0
2023-01-06,9.2,9.24,9.19,9.19,2266.0
2023-01-09,9.17,9.17,9.09,9.1,2469.0
2023-01-10,9.15,9.25,9.15,9.2,4569.0
2023-01-11,9.29,9.3,9.26,9.28,627.0
2023-01-12,9.28,9.39,9.28,9.38,2052.0
2023-01-13,9.39,9.39,9.33,9.33,12134.0
2023-01-16,9.4,9.52,9.4,9.49,6783.0
2023-01-17,9.48,9.52,9.45,9.45,15447.0
2023-01-18,9.42,9.53,9.42,9.53,5221.0
2023-01-19,9.53,9.54,9.51,9.53,2657.0
2023-01-20,9.5,9.5,9.46,9.46,1159.0
2023-01-23,9.5,9.58,9.5,9.54,4024.0
2023-01-24,9.73,9.8,9.73,9.78,4970.0
2023-01-25,9.8,9.8,9.52,9.55,10217.0
2023-01-27,9.72,9.8,9.72,9.76,1311.0
2023-01-30,9.82,9.91,9.82,9.87,2479.0
2023-01-31,9.85,9.85,9.73,9.76,58674.0
2023-02-01,9.85,9.86,9.84,9.84,4809.0
2023-02-02,10.01,10.15,10.01,10.13,65488.0
2023-02-03,10.44,10.6,10.36,10.58,79395.0
2023-02-06,10.51,10.57,10.5,10.52,46502.0
2023-02-07,10.37,10.45,10.37,10.38,11710.0
2023-02-08,10.49,10.54,10.48,10.52,88807.0
2023-02-09,10.47,10.47,10.42,10.42,4229.0
2023-02-10,10.42,10.42,10.3,10.33,5956.0
2023-02-13,10.2,10.2,10.08,10.09,17996.0
2023-02-14,10.11,10.26,10.11,10.24,7886.0
2023-02-15,10.31,10.32,10.26,10.3,7356.0
2023-02-16,10.6,10.7,10.6,10.66,11926.0
2023-02-17,10.39,10.41,10.38,10.39,17703.0
2023-02-20,10.4,10.4,10.18,10.22,3333.0
2023-02-21,10.18,10.18,10.13,10.15,4064.0
2023-02-22,10.0,10.09,9.99,10.09,6108.0
2023-02-23,10.13,10.16,10.13,10.16,507.0
2023-02-24,10.16,10.16,10.05,10.07,6028.0
2023-02-27,9.95,10.01,9.95,9.97,2895.0
2023-02-28,9.97,10.05,9.97,10.04,19363.0
2023-03-01,10.06,10.06,10.01,10.04,7082.0
2023-03-02,9.93,9.93,9.87,9.89,10689.0
2023-03-03,10.0,10.02,9.97,9.99,6094.0
2023-03-06,10.08,10.3,10.08,10.26,23233.0
2023-03-07,10.26,10.36,10.26,10.36,11482.0
2023-03-08,10.36,10.36,10.33,10.35,9173.0
2023-03-09,10.34,10.36,10.31,10.32,11281.0
2023-03-10,10.12,10.12,9.94,9.94,13014.0
2023-03-13,9.87,9.87,9.57,9.8,107825.0
2023-03-14,9.71,9.8,9.71,9.8,2237.0
2023-03-15,9.9,9.9,9.81,9.87,14821.0
2023-03-16,9.97,10.08,9.97,10.08,4472.0
2023-03-17,10.11,10.12,9.97,10.06,434.0
2023-03-20,9.93,9.94,9.91,9.93,2833.0
2023-03-21,9.93,9.93,9.88,9.9,5754.0
2023-03-22,10.14,10.18,10.12,10.14,6536.0
2023-03-23,9.95,9.95,9.8,9.81,8615.0
2023-03-24,10.04,10.09,10.03,10.05,3920.0
2023-03-27,10.15,10.15,10.12,10.15,6631.0
2023-03-28,10.11,10.11,10.06,10.09,1947.0
2023-03-29,10.09,10.09,10.0,10.0,19511.0
2023-03-30,10.18,10.22,10.18,10.22,5076.0
2023-03-31,10.28,10.33,10.28,10.32,5054.0
2023-04-03,10.67,10.69,10.59,10.59,11930.0
2023-04-04,10.4,10.42,10.32,10.42,5589.0
2023-04-05,10.41,10.48,10.41,10.45,3552.0
2023-04-06,10.16,10.18,10.11,10.18,13068.0
2023-04-11,10.2,10.3,10.2,10.26,2995.0
2023-04-12,10.36,10.36,10.2,10.2,668.0
2023-04-13,10.2,10.2,10.06,10.09,3010.0
2023-04-14,10.1,10.13,10.1,10.12,4595.0
2023-04-17,10.16,10.2,10.16,10.16,507.0
2023-04-18,10.23,10.29,10.22,10.24,11069.0
2023-04-19,10.16,10.23,10.16,10.21,4824.0
2023-04-20,10.21,10.21,10.15,10.18,3038.0
2023-04-21,10.04,10.08,10.02,10.08,5726.0
2023-04-24,10.12,10.12,10.07,10.09,11415.0
2023-04-26,9.86,9.86,9.64,9.86,59497.0
2023-04-27,9.87,9.87,9.74,9.75,749.0
2023-04-28,9.85,9.89,9.81,9.89,5509.0
2023-05-01,9.89,9.92,9.86,9.88,11233.0
2023-05-02,9.88,9.88,9.75,9.75,16120.0
2023-05-03,9.55,9.57,9.51,9.53,12721.0
2023-05-04,9.45,9.45,9.39,9.4,1946.0
2023-05-05,9.5,9.5,9.43,9.45,6670.0
2023-05-08,9.52,9.54,9.5,9.5,2685.0
2023-05-09,9.68,9.69,9.65,9.65,1728.0
2023-05-10,9.67,9.67,9.63,9.63,208.0
2023-05-11,9.76,9.8,9.75,9.8,8054.0
2023-05-12,9.84,9.88,9.83,9.85,2459.0
2023-05-15,9.8,9.85,9.8,9.8,6860.0
2023-05-16,9.93,9.97,9.93,9.97,9520.0
2023-05-17,9.93,9.99,9.93,9.96,5138.0
2023-05-18,10.09,10.15,10.09,10.1,2056.0
2023-05-19,10.38,10.4,10.36,10.38,18604.0
2023-05-22,10.38,10.38,10.27,10.31,10019.0
2023-05-23,10.57,10.6,10.54,10.55,8704.0
2023-05-24,10.45,10.46,10.42,10.43,126.0
2023-05-25,10.53,10.53,10.48,10.48,2747.0
2023-05-26,10.48,10.6,10.48,10.57,5354.0
2023-05-29,10.85,10.92,10.81,10.82,10112.0
2023-05-30,10.83,10.89,10.77,10.89,36729.0
2023-05-31,10.97,10.97,10.9,10.9,7145.0
2023-06-01,11.03,11.06,10.99,11.03,7071.0
2023-06-02,11.08,11.08,10.97,11.03,3180.0
2023-06-05,11.15,11.2,11.13,11.16,8051.0
2023-06-06,11.21,11.27,11.14,11.19,36308.0
2023-06-07,11.35,11.39,11.34,11.35,30499.0
2023-06-08,11.25,11.25,11.11,11.11,36787.0
2023-06-09,11.12,11.14,11.12,11.12,7692.0
2023-06-13,11.42,11.5,11.42,11.47,27465.0
2023-06-14,11.47,11.61,11.47,11.58,17567.0
2023-06-15,11.59,11.6,11.53,11.54,4145.0
2023-06-16,11.51,11.58,11.51,11.57,4165.0
2023-06-19,11.55,11.55,11.41,11.43,9176.0
2023-06-20,11.43,11.5,11.4,11.46,4140.0
2023-06-21,11.45,11.45,11.36,11.4,27520.0
2023-06-22,11.22,11.22,11.07,11.14,3647.0
2023-06-23,11.29,11.29,11.23,11.29,2357.0
2023-06-26,11.3,11.32,11.29,11.29,2177.0
2023-06-27,11.29,11.29,11.14,11.17,7299.0
2023-06-28,11.31,11.44,11.31,11.39,11475.0
2023-06-29,11.65,11.65,11.56,11.56,17333.0
2023-06-30,11.6,11.61,11.56,11.57,5057.0
2023-07-03,11.59,11.63,11.57,11.6,11966.0
2023-07-04,11.6,11.6,11.51,11.57,9568.0
2023-07-05,11.51,11.57,11.51,11.52,982.0
2023-07-06,11.53,11.54,11.48,11.54,611.0
2023-07-07,11.45,11.45,11.38,11.38,5888.0
2023-07-10,11.35,11.36,11.32,11.35,6518.0
2023-07-11,11.61,11.63,11.59,11.63,19967.0
2023-07-12,11.75,11.75,11.69,11.75,9159.0
2023-07-13,11.75,11.75,11.7,11.73,514.0
2023-07-14,11.79,11.82,11.79,11.81,4699.0
2023-07-17,11.74,11.82,11.73,11.82,2711.0
2023-07-18,11.9,12.0,11.9,11.94,9198.0
2023-07-19,12.07,12.15,12.07,12.14,1904.0
2023-07-20,12.25,12.26,12.15,12.17,9679.0
2023-07-21,11.91,11.91,11.86,11.89,12342.0
2023-07-24,11.89,11.9,11.79,11.8,8069.0
2023-07-25,11.82,11.84,11.74,11.78,10573.0
2023-07-26,11.78,11.87,11.78,11.85,2388.0
2023-07-27,11.87,11.87,11.85,11.85,1268.0
2023-07-28,11.85,12.0,11.85,12.0,1581.0
2023-07-31,12.2,12.2,12.09,12.09,7903.0
2023-08-01,12.32,12.47,12.32,12.41,11917.0
2023-08-02,12.43,12.44,12.39,12.41,5976.0
2023-08-03,12.5,12.5,12.15,12.17,8733.0
2023-08-04,12.15,12.15,12.07,12.11,6521.0
2023-08-07,12.04,12.09,12.03,12.09,2723.0
2023-08-08,12.09,12.11,12.05,12.08,10131.0
2023-08-09,11.93,11.95,11.89,11.91,5157.0
2023-08-10,11.87,11.88,11.81,11.81,5761.0
2023-08-11,11.97,11.97,11.88,11.95,5797.0
2023-08-14,12.0,12.0,11.9,11.93,12725.0
2023-08-15,12.0,12.05,12.0,12.01,10138.0
2023-08-16,12.0,12.0,11.93,11.94,1763.0
2023-08-17,11.96,11.96,11.85,11.87,10947.0
2023-08-18,11.8,11.8,11.63,11.63,2245.0
2023-08-21,11.75,11.78,11.75,11.77,17524.0
2023-08-22,11.77,11.77,11.73,11.75,499.0
2023-08-23,11.75,11.83,11.75,11.8,6864.0
2023-08-24,11.95,12.03,11.95,11.99,19853.0
2023-08-25,11.83,11.83,11.78,11.79,5356.0
2023-08-28,11.98,11.98,11.91,11.93,15996.0
2023-08-29,11.98,12.02,11.97,12.01,14403.0
2023-08-30,11.85,12.16,11.85,12.13,22912.0
2023-08-31,12.17,12.24,12.17,12.24,4415.0
2023-09-01,12.36,12.46,12.36,12.46,11922.0
2023-09-04,12.47,12.48,12.43,12.46,2830.0
2023-09-05,12.46,12.5,12.41,12.5,3717.0
2023-09-06,12.52,12.56,12.5,12.5,17835.0
2023-09-07,12.54,12.55,12.5,12.5,13824.0
2023-09-08,12.47,12.48,12.45,12.45,4011.0
2023-09-11,12.34,12.37,12.27,12.3,5164.0
2023-09-12,12.35,12.38,12.32,12.34,7632.0
2023-09-13,12.32,12.32,12.17,12.21,5408.0
2023-09-14,12.04,12.11,12.04,12.07,1804.0
2023-09-15,12.01,12.06,11.99,11.99,6017.0
2023-09-18,11.86,11.86,11.83,11.83,4779.0
2023-09-19,11.79,11.79,11.71,11.71,7076.0
2023-09-20,11.66,11.7,11.66,11.69,1337.0
2023-09-21,11.65,11.69,11.62,11.66,9238.0
2023-09-22,11.47,11.47,11.38,11.41,10463.0
2023-09-25,11.4,11.48,11.4,11.46,6363.0
2023-09-26,11.46,11.46,11.35,11.37,789.0
2023-09-27,11.38,11.38,11.25,11.29,15229.0
2023-09-28,11.36,11.41,11.3,11.35,24761.0
2023-09-29,11.34,11.34,11.25,11.3,5426.0
2023-10-02,11.35,11.54,11.35,11.35,137.0
2023-10-03,11.54,11.57,11.54,11.55,1807.0
2023-10-04,11.4,11.4,11.25,11.26,1301.0
2023-10-05,11.39,11.39,11.31,11.31,1997.0
2023-10-06,11.22,11.22,11.18,11.19,5118.0
2023-10-09,11.2,11.46,11.2,11.42,3662.0
2023-10-10,11.5,11.54,11.47,11.54,26763.0
2023-10-11,11.58,11.61,11.57,11.59,6521.0
2023-10-12,11.63,11.64,11.6,11.61,21530.0
2023-10-13,11.58,11.58,11.5,11.51,4344.0
2023-10-16,11.51,11.51,11.38,11.42,2517.0
2023-10-17,11.52,11.57,11.51,11.51,2486.0
2023-10-18,11.55,11.55,11.52,11.55,1684.0
2023-10-19,11.44,11.52,11.44,11.52,24982.0
2023-10-20,11.39,11.39,11.34,11.38,5258.0
2023-10-23,11.3,11.3,11.16,11.18,6834.0
2023-10-24,11.15,11.15,11.05,11.05,5722.0
2023-10-25,11.22,11.29,11.15,11.19,3812.0
2023-10-26,10.97,10.97,10.87,10.93,22133.0
2023-10-27,10.89,10.89,10.82,10.83,914.0
2023-10-30,10.78,10.82,10.78,10.82,8717.0
2023-10-31,10.8,10.8,10.73,10.74,1861.0
2023-11-01,10.81,10.81,10.75,10.79,14956.0
2023-11-02,10.82,10.82,10.61,10.61,5022.0
2023-11-03,10.82,11.0,10.82,10.99,30132.0
2023-11-06,11.11,11.17,11.1,11.13,17493.0
2023-11-07,11.11,11.15,11.05,11.15,95680.0
2023-11-08,11.47,11.51,11.44,11.49,4363.0
2023-11-09,11.55,11.56,11.52,11.55,2595.0
2023-11-10,11.44,11.44,11.37,11.38,1883.0
2023-11-13,11.6,11.64,11.57,11.57,2707.0
2023-11-14,11.5,11.59,11.5,11.56,12548.0
2023-11-15,11.77,11.92,11.77,11.88,21943.0
2023-11-16,11.88,11.93,11.88,11.91,3331.0
2023-11-17,11.87,11.88,11.83,11.88,4543.0
2023-11-20,11.88,11.98,11.86,11.86,15650.0
2023-11-21,12.0,12.12,12.0,12.09,7386.0
2023-11-22,12.21,12.21,11.94,11.97,4813.0
2023-11-23,12.07,12.07,12.01,12.01,6695.0
2023-11-24,12.05,12.05,12.0,12.01,1263.0
2023-11-27,11.97,11.98,11.93,11.93,2166.0
2023-11-28,11.97,11.97,11.9,11.9,5003.0
2023-11-29,12.06,12.08,12.03,12.05,7598.0
2023-11-30,12.3,12.35,12.28,12.28,4027.0
2023-12-01,12.25,12.3,12.18,12.21,70221.0
2023-12-04,12.4,12.44,12.35,12.38,18774.0
2023-12-05,12.57,12.61,12.49,12.56,19607.0
2023-12-06,12.5,12.56,12.5,12.54,13291.0
2023-12-07,12.51,12.51,12.41,12.46,86667.0
2023-12-08,12.4,12.4,12.32,12.32,1943.0
2023-12-11,12.47,12.52,12.47,12.51,20253.0
2023-12-12,12.51,12.63,12.51,12.58,6254.0
2023-12-13,12.71,12.72,12.68,12.71,13441.0
2023-12-14,12.72,12.83,12.72,12.75,25410.0
2023-12-15,12.9,12.93,12.89,12.89,6678.0
2023-12-18,13.0,13.05,12.99,13.02,26779.0
2023-12-19,13.15,13.15,13.05,13.05,10735.0
2023-12-20,13.15,13.19,13.12,13.12,9811.0
2023-12-21,12.99,13.03,12.98,13.03,16767.0
2023-12-22,13.0,13.03,12.98,13.02,14793.0
2023-12-27,13.06,13.14,13.06,13.11,916.0
2023-12-28,13.14,13.14,13.06,13.11,1802.0
2023-12-29,13.11,13.13,13.06,13.06,7277.0
2024-01-02,12.96,12.99,12.94,12.98,3871.0
2024-01-03,12.62,12.63,12.11,12.58,17411.0
2024-01-04,12.44,12.44,12.36,12.36,4831.0
2024-01-05,12.37,12.43,12.37,12.37,420.0
2024-01-08,12.5,12.5,12.34,12.37,1954.0
2024-01-09,12.69,12.75,12.68,12.74,10113.0
2024-01-10,12.8,12.8,12.75,12.76,2532.0
2024-01-11,12.9,12.9,12.82,12.87,3897.0
2024-01-12,12.9,12.96,12.86,12.86,9939.0
2024-01-15,12.95,13.05,12.95,13.05,7983.0
2024-01-16,13.05,13.05,12.96,12.98,19216.0
2024-01-17,13.05,13.09,13.0,13.01,2811.0
2024-01-18,13.0,13.02,12.97,12.97,2941.0
2024-01-19,13.02,13.13,13.02,13.13,13837.0
2024-01-22,13.15,13.31,13.15,13.31,23737.0
2024-01-23,13.43,13.46,13.37,13.42,8776.0
2024-01-24,13.5,13.59,13.5,13.57,18132.0
2024-01-25,13.49,13.49,13.37,13.45,26238.0
2024-01-29,13.47,13.47,13.36,13.4,12737.0
2024-01-30,13.61,13.69,13.61,13.66,5973.0
2024-01-31,13.63,13.69,13.58,13.64,16096.0
2024-02-01,13.31,13.47,13.3,13.47,7966.0
2024-02-02,13.39,13.5,13.39,13.41,59543.0
2024-02-05,13.46,13.66,13.46,13.56,32477.0
2024-02-06,13.55,13.55,13.42,13.45,9535.0
2024-02-07,13.56,13.56,13.43,13.43,6359.0
2024-02-08,13.49,13.52,13.47,13.52,8333.0
2024-02-09,13.56,13.83,13.56,13.8,1439.0
2024-02-12,14.01,14.09,14.01,14.03,12035.0
2024-02-13,13.98,13.98,13.89,13.91,6691.0
2024-02-14,13.66,13.67,13.59,13.59,42486.0
2024-02-15,13.65,13.7,13.6,13.7,24568.0
2024-02-16,13.7,13.7,13.58,13.6,99117.0
2024-02-19,13.25,13.3,13.2,13.23,5183.0
2024-02-20,13.24,13.24,13.06,13.08,4709.0
2024-02-21,12.92,12.92,12.78,12.79,5985.0
2024-02-22,12.71,12.78,12.64,12.78,9029.0
2024-02-23,12.73,12.81,12.73,12.74,8486.0
2024-02-26,12.76,12.83,12.76,12.79,4070.0
2024-02-27,12.85,12.88,12.8,12.81,25595.0
2024-02-28,12.99,13.06,12.98,13.03,3542.0
2024-02-29,13.03,13.03,12.98,12.99,49677.0
2024-03-01,13.15,13.18,13.07,13.17,54384.0
2024-03-04,13.23,13.29,13.22,13.26,10632.0
2024-03-05,13.24,13.24,13.13,13.16,14977.0
2024-03-06,12.89,12.89,12.64,12.81,46281.0
2024-03-07,12.81,12.85,12.71,12.71,24652.0
2024-03-08,12.84,12.89,12.83,12.88,13563.0
2024-03-11,12.82,12.87,12.82,12.86,22447.0
2024-03-12,12.93,13.0,12.93,12.97,9791.0
2024-03-13,13.0,13.0,12.94,12.98,7584.0
2024-03-14,13.03,13.03,12.96,12.98,21757.0
2024-03-15,12.98,12.98,12.88,12.94,5985.0
2024-03-18,12.84,12.84,12.77,12.83,2328.0
2024-03-19,12.87,12.99,12.87,12.97,6598.0
2024-03-20,12.97,13.01,12.95,12.98,3764.0
2024-03-21,13.05,13.13,13.03,13.05,8817.0
2024-03-22,13.13,13.19,13.06,13.19,5870.0
2024-03-25,13.11,13.13,13.05,13.1,1629.0
2024-03-26,13.17,13.17,12.96,13.02,8575.0
2024-03-27,13.08,13.08,13.04,13.08,1144.0
2024-03-28,13.08,13.08,13.0,13.04,5025.0
2024-04-02,13.03,13.15,13.03,13.1,27486.0
2024-04-03,12.93,12.93,12.82,12.83,9313.0
2024-04-04,12.79,12.79,12.72,12.72,3915.0
2024-04-05,12.64,12.64,12.55,12.63,4030.0
2024-04-08,12.7,12.7,12.64,12.64,1823.0
2024-04-09,12.65,12.69,12.63,12.68,10036.0
2024-04-10,12.74,12.8,12.74,12.78,5639.0
2024-04-11,12.7,12.7,12.69,12.7,4095.0
2024-04-12,12.7,12.74,12.68,12.7,5349.0
2024-04-15,12.74,12.74,12.65,12.65,366.0
2024-04-16,12.4,12.42,12.2,12.38,13518.0
2024-04-17,12.42,12.42,12.37,12.4,2053.0
2024-04-18,12.31,12.31,12.26,12.3,7474.0
2024-04-19,12.23,12.23,12.05,12.13,25312.0
2024-04-22,12.18,12.22,12.13,12.21,10332.0
2024-04-23,12.23,12.23,12.18,12.2,9759.0
2024-04-24,12.4,12.4,12.34,12.35,2584.0
2024-04-26,12.27,12.27,12.22,12.25,20218.0
2024-04-29,12.31,12.34,12.26,12.26,4103.0
2024-04-30,12.28,12.38,12.28,12.38,3317.0
2024-05-01,12.24,12.25,12.16,12.21,5196.0
2024-05-02,12.01,12.02,11.95,11.96,4004.0
2024-05-03,12.02,12.03,11.97,11.97,311.0
2024-05-06,11.95,11.98,11.94,11.97,10806.0
2024-05-07,11.97,12.08,11.97,12.05,22165.0
2024-05-08,12.07,12.08,12.02,12.06,46758.0
2024-05-09,11.81,11.81,11.73,11.78,49760.0
2024-05-10,11.74,11.77,11.72,11.74,7873.0
2024-05-13,11.78,11.8,11.74,11.76,5765.0
2024-05-14,11.87,11.91,11.86,11.88,6095.0
2024-05-15,11.96,12.02,11.93,11.94,22042.0
2024-05-16,12.02,12.02,11.97,11.99,5153.0
2024-05-17,11.95,12.04,11.95,12.03,8226.0
2024-05-20,11.99,11.99,11.84,11.97,9559.0
2024-05-21,12.12,12.19,12.12,12.18,7774.0
2024-05-22,12.1,12.1,12.04,12.08,907.0
2024-05-23,12.11,12.13,12.06,12.11,10173.0
2024-05-24,11.89,11.89,11.82,11.86,13552.0
2024-05-27,11.73,11.74,11.69,11.7,11561.0
2024-05-28,11.72,11.75,11.7,11.75,6578.0
2024-05-29,11.62,11.62,11.57,11.57,2406.0
2024-05-30,11.56,11.57,11.52,11.52,35625.0
2024-05-31,11.53,11.53,11.44,11.46,4643.0
2024-06-03,11.46,11.5,11.44,11.5,12818.0
2024-06-04,11.37,11.38,11.33,11.37,1194.0
2024-06-05,11.44,11.44,11.39,11.39,1849.0
2024-06-06,11.47,11.47,11.45,11.45,3273.0
2024-06-07,11.52,11.57,11.52,11.56,51519.0
2024-06-11,11.67,11.67,11.53,11.6,1849.0
2024-06-12,11.57,11.59,11.57,11.58,6029.0
2024-06-13,11.56,11.59,11.56,11.58,28322.0
2024-06-14,11.33,11.37,11.33,11.35,4278.0
2024-06-17,11.32,11.38,11.32,11.36,4953.0
2024-06-18,11.34,11.37,11.28,11.33,18590.0
2024-06-19,11.1,11.13,11.05,11.08,10386.0
2024-06-20,11.1,11.1,11.02,11.07,3598.0
2024-06-21,11.09,11.12,11.08,11.1,6595.0
2024-06-24,11.28,11.32,11.25,11.26,5447.0
2024-06-25,11.19,11.24,11.19,11.2,15244.0
2024-06-26,11.2,11.2,11.1,11.13,36677.0
2024-06-27,11.2,11.22,11.16,11.16,26819.0
2024-06-28,11.47,11.62,11.47,11.54,36361.0
2024-07-01,11.55,11.57,11.51,11.55,871.0
2024-07-02,11.59,11.59,11.51,11.55,21280.0
2024-07-03,11.57,11.6,11.56,11.57,4608.0
2024-07-04,11.55,11.55,11.47,11.47,9072.0
2024-07-05,11.45,11.48,11.43,11.45,4122.0
2024-07-08,11.48,11.49,11.44,11.46,911.0
2024-07-09,11.46,11.48,11.43,11.48,2761.0
2024-07-10,11.3,11.32,11.26,11.27,245.0
2024-07-11,11.28,11.28,11.21,11.23,3675.0
2024-07-12,11.38,11.43,11.38,11.4,7056.0
2024-07-15,11.51,11.58,11.51,11.56,5798.0
2024-07-16,11.62,11.7,11.62,11.7,9274.0
2024-07-17,11.84,11.91,11.84,11.85,8557.0
2024-07-18,11.75,11.81,11.74,11.74,9520.0
2024-07-19,11.6,11.61,11.55,11.55,4135.0
2024-07-22,11.61,11.65,11.59,11.62,8370.0
2024-07-23,11.74,11.78,11.71,11.72,3669.0
2024-07-24,11.87,11.93,11.87,11.92,8830.0
2024-07-25,11.7,11.71,11.62,11.68,10499.0
2024-07-26,11.83,11.88,11.83,11.86,6508.0
2024-07-29,11.99,12.01,11.96,12.01,3964.0
2024-07-30,11.83,11.86,11.81,11.84,5735.0
2024-07-31,12.0,12.12,12.0,12.09,1223.0
2024-08-01,12.0,12.06,11.97,12.015,3750.0
2024-08-02,11.64,11.65,11.48,11.48,7174.0
2024-08-05,11.15,11.17,10.88,10.88,132038.0
2024-08-06,11.01,11.15,10.98,11.1,11525.0
2024-08-07,10.96,11.09,10.96,11.07,8519.0
2024-08-08,10.9,11.03,10.88,11.0,3678.0
2024-08-09,11.19,11.23,11.15,11.16,4107.0
2024-08-12,11.24,11.24,11.21,11.24,766.0
2024-08-13,11.14,11.16,11.1,11.11,7500.0
2024-08-14,11.22,11.27,11.22,11.23,15652.0
2024-08-15,11.34,11.36,11.3,11.32,3117.0
2024-08-16,11.53,11.55,11.51,11.52,4474.0
2024-08-19,11.5,11.5,11.41,11.41,6700.0
2024-08-20,11.54,11.59,11.5,11.56,7482.0
2024-08-21,11.48,11.49,11.45,11.49,10472.0
2024-08-22,11.49,11.51,11.44,11.51,11330.0
2024-08-23,11.47,11.53,11.47,11.5,3571.0
2024-08-26,11.56,11.61,11.56,11.61,6634.0
2024-08-27,11.55,11.61,11.55,11.61,15986.0
2024-08-28,11.52,11.56,11.51,11.52,2461.0
2024-08-29,11.38,11.46,11.38,11.41,6444.0
2024-08-30,11.53,11.55,11.52,11.52,2276.0
2024-09-02,11.6,11.66,11.58,11.6,62280.0
2024-09-03,11.54,11.66,11.54,11.66,3996.0
2024-09-04,11.35,11.35,11.26,11.28,989.0
2024-09-05,11.28,11.28,11.16,11.16,10575.0
2024-09-06,11.2,11.24,11.19,11.2,6655.0
2024-09-09,11.18,11.18,11.08,11.14,277.0
2024-09-10,11.32,11.32,11.22,11.22,5445.0
2024-09-11,11.23,11.26,11.19,11.19,4450.0
2024-09-12,11.39,11.43,11.38,11.38,7050.0
2024-09-13,11.38,11.45,11.38,11.42,2079.0
2024-09-16,11.53,11.59,11.53,11.54,4021.0
2024-09-17,11.52,11.52,11.48,11.51,10333.0
2024-09-18,11.55,11.59,11.53,11.59,10474.0
2024-09-19,11.57,11.61,11.56,11.61,7265.0
2024-09-20,11.63,11.65,11.62,11.62,263.0
2024-09-23,11.64,11.71,11.64,11.68,12964.0
2024-09-24,11.6,11.6,11.52,11.56,6863.0
2024-09-25,11.56,11.56,11.52,11.53,8158.0
2024-09-26,11.62,11.67,11.61,11.63,5772.0
2024-09-27,11.6,11.63,11.58,11.61,14962.0
2024-09-30,11.65,11.68,11.56,11.56,7791.0
2024-10-01,11.6,11.61,11.55,11.55,2485.0
2024-10-02,11.41,11.45,11.33,11.45,23584.0
2024-10-03,11.48,11.48,11.44,11.45,6270.0
2024-10-04,11.45,11.46,11.42,11.44,6851.0
2024-10-07,11.75,11.84,11.75,11.8,6769.0
2024-10-08,11.705,11.73,11.68,11.72,5639.0
2024-10-09,11.76,11.76,11.74,11.74,4063.0
2024-10-10,12.0,12.01,11.99,12.0,16071.0
2024-10-11,12.15,12.15,12.05,12.09,5008.0
2024-10-14,12.15,12.2,12.14,12.15,5155.0
2024-10-15,12.17,12.19,12.15,12.18,11999.0
2024-10-16,12.2,12.24,12.2,12.2,4808.0
2024-10-17,12.2,12.23,12.15,12.18,8142.0
2024-10-18,12.23,12.24,12.16,12.16,4693.0
2024-10-21,12.21,12.24,12.2,12.21,9296.0
2024-10-22,12.29,12.3,12.21,12.22,14279.0
2024-10-23,12.2,12.2,12.13,12.15,34981.0
2024-10-24,12.1,12.11,12.05,12.05,26056.0
2024-10-25,12.16,12.22,12.15,12.21,11759.0
2024-10-28,12.23,12.29,12.2,12.27,10439.0
2024-10-29,12.25,12.37,12.25,12.33,29940.0
2024-10-30,12.46,12.54,12.46,12.52,13888.0
2024-10-31,12.55,12.58,12.51,12.51,17864.0
2024-11-01,12.49,12.56,12.42,12.43,3191.0
2024-11-04,12.49,12.52,12.44,12.48,9235.0
2024-11-05,12.48,12.6,12.48,12.52,3765.0
2024-11-06,12.72,13.21,12.72,13.19,11242.0
2024-11-07,13.25,13.32,13.2,13.22,9077.0
2024-11-08,13.28,13.4,13.12,13.36,14611.0
2024-11-11,13.49,13.55,13.48,13.48,4135.0
2024-11-12,13.73,13.78,13.71,13.77,9799.0
2024-11-13,14.0,14.0,13.95,13.98,19144.0
2024-11-14,14.21,14.24,14.18,14.24,16024.0
2024-11-15,14.12,14.12,13.96,13.96,9956.0
2024-11-18,13.86,13.86,13.5,13.76,17212.0
2024-11-19,13.54,13.54,13.48,13.54,25361.0
2024-11-20,13.69,13.7,13.64,13.7,681.0
2024-11-21,13.7,13.99,13.69,13.89,4680.0
2024-11-22,14.32,14.48,14.32,14.47,20874.0
2024-11-25,14.66,14.77,14.66,14.75,27778.0
2024-11-26,14.87,14.96,14.87,14.9,19313.0
2024-11-27,14.92,14.92,14.8,14.81,6692.0
2024-11-28,14.75,14.83,14.75,14.83,7871.0
2024-11-29,14.73,14.83,14.73,14.74,7641.0
2024-12-02,14.8,14.83,14.75,14.75,2119.0
2024-12-03,14.94,14.94,14.8,14.94,15641.0
2024-12-04,14.9,15.12,14.9,15.06,13483.0
2024-12-05,15.32,15.43,15.32,15.34,21847.0
2024-12-06,15.3,15.31,15.22,15.25,21740.0
2024-12-09,15.6,15.77,15.6,15.77,67470.0
2024-12-10,15.57,15.6,15.48,15.57,9815.0
2024-12-11,15.44,15.44,15.33,15.35,10080.0
2024-12-12,15.59,15.6,15.44,15.47,7830.0
2024-12-13,15.6,15.66,15.58,15.59,13591.0
2024-12-16,15.5,15.5,15.31,15.36,9463.0
2024-12-17,15.48,15.58,15.47,15.53,4893.0
2024-12-18,15.58,15.72,15.58,15.68,3438.0
2024-12-19,15.25,15.25,15.09,15.19,13575.0
2024-12-20,15.19,15.19,15.0,15.03,24931.0
2024-12-23,15.28,15.42,15.28,15.36,4415.0
2024-12-24,15.32,15.32,15.18,15.23,3000.0
2024-12-27,15.27,15.5,15.0,15.45,5132.0
2024-12-30,15.39,15.39,15.2,15.24,2132.0
2024-12-31,15.24,15.24,15.08,15.14,1171.0
2025-01-02,15.6,15.6,15.08,15.08,4331.0
2025-01-03,15.14,15.14,15.06,15.06,217.0
2025-01-06,15.24,15.4,15.21,15.3,8303.0
2025-01-07,15.46,15.46,15.2,15.2,12922.0
2025-01-08,15.2,15.2,15.04,15.04,6423.0
2025-01-09,15.12,15.14,15.05,15.08,5239.0
2025-01-10,15.08,15.13,15.01,15.06,1377.0
2025-01-13,15.0,15.0,14.76,14.76,35902.0
2025-01-14,14.76,14.86,14.73,14.79,14445.0
2025-01-15,14.9,14.99,14.89,14.97,11928.0
2025-01-16,15.1,15.17,15.09,15.15,4533.0
2025-01-17,15.2,15.33,15.2,15.3,11521.0
2025-01-20,15.29,15.3,15.23,15.23,5635.0
2025-01-21,15.25,15.26,15.22,15.22,509.0
2025-01-22,15.3,15.5,15.3,15.5,17675.0
2025-01-23,15.52,15.52,15.32,15.38,5182.0
2025-01-24,15.45,15.54,15.41,15.41,6708.0
2025-01-28,15.6,15.74,15.6,15.73,14647.0
2025-01-29,16.31,16.48,16.31,16.4,51306.0
2025-01-30,16.18,16.21,16.05,16.13,60458.0
2025-01-31,16.3,16.3,16.04,16.04,18530.0
2025-02-03,16.0,16.0,15.7,15.81,15431.0
2025-02-04,16.0,16.11,15.96,16.1,25172.0
2025-02-05,16.1,16.1,15.96,15.96,24014.0
2025-02-06,16.1,16.31,16.1,16.3,5919.0
2025-02-07,16.23,16.23,16.0,16.065,13995.0
2025-02-10,16.05,16.05,15.9,15.95,17341.0
2025-02-11,16.3,16.3,16.07,16.07,875.0
2025-02-12,15.95,15.95,15.81,15.81,2830.0
2025-02-13,15.99,15.99,15.9,15.9,8860.0
2025-02-14,16.0,16.07,15.97,16.05,8911.0
2025-02-17,15.99,16.0,15.74,15.81,15600.0
2025-02-18,15.91,15.91,15.73,15.83,11213.0
2025-02-19,15.86,16.04,15.86,15.94,12562.0
2025-02-20,15.86,15.86,15.64,15.64,3991.0
2025-02-21,15.47,15.47,15.23,15.33,12390.0
2025-02-24,14.99,14.99,14.85,14.93,20941.0
2025-02-25,14.78,14.78,14.67,14.75,7075.0
2025-02-26,14.81,14.81,14.6,14.75,13552.0
2025-02-27,14.8,14.89,14.78,14.86,7948.0
2025-02-28,14.8,14.8,14.57,14.7,15492.0
2025-03-03,14.67,14.9,14.67,14.82,15672.0
2025-03-04,14.6,14.6,14.33,14.41,27844.0
2025-03-05,14.34,14.38,14.27,14.29,22633.0
2025-03-06,14.35,14.43,14.33,14.4,13148.0
2025-03-07,13.96,13.99,13.81,13.95,12054.0
2025-03-10,13.9,13.9,13.74,13.83,1283.0
2025-03-11,13.4,13.45,13.18,13.45,43676.0
2025-03-12,13.44,13.44,13.32,13.36,12864.0
2025-03-13,13.36,13.45,13.3,13.3,29841.0
2025-03-14,13.22,13.25,13.14,13.19,2615.0
2025-03-17,13.39,13.39,13.3,13.3,7883.0
2025-03-18,13.45,13.5,13.39,13.41,6650.0
2025-03-19,13.47,13.48,13.41,13.41,7281.0
2025-03-20,13.58,13.74,13.58,13.69,23726.0
2025-03-21,13.59,13.6,13.48,13.52,3281.0
2025-03-24,13.83,13.83,13.7,13.76,3687.0
2025-03-25,13.95,13.98,13.87,13.9,3030.0
2025-03-26,14.02,14.02,13.92,13.94,19247.0
2025-03-27,13.76,13.76,13.69,13.72,652.0
2025-03-28,13.67,13.67,13.55,13.57,783.0
2025-03-31,13.15,13.15,12.97,13.02,7987.0
2025-04-01,13.15,13.15,12.92,12.95,11241.0
2025-04-02,13.15,13.16,13.02,13.04,7950.0
2025-04-03,12.8,12.86,12.65,12.79,6007.0
2025-04-04,12.4,12.42,12.25,12.35,46154.0
2025-04-07,11.75,11.84,11.55,11.7,25323.0
2025-04-08,12.26,12.39,12.14,12.18,4526.0
2025-04-09,12.0,12.16,11.65,11.71,5885.0
2025-04-10,13.0,13.11,12.69,12.75,27435.0
2025-04-11,12.28,12.47,12.05,12.46,6957.0
2025-04-14,12.38,12.45,12.34,12.39,2607.0
2025-04-15,12.27,12.27,12.14,12.15,9298.0
2025-04-16,12.2,12.21,12.05,12.06,7920.0
2025-04-17,12.12,12.24,12.06,12.2,15341.0
2025-04-22,11.75,11.75,11.54,11.57,11438.0
2025-04-23,12.08,12.23,12.06,12.11,2893.0
2025-04-24,12.49,12.49,12.29,12.29,9792.0
2025-04-28,13.0,13.02,12.83,12.83,12960.0
2025-04-29,12.86,13.0,12.86,13.0,6665.0
2025-04-30,13.11,13.19,13.04,13.05,10599.0
2025-05-01,13.2,13.35,13.2,13.3,22182.0
2025-05-02,13.4,13.45,13.3,13.41,8855.0
2025-05-05,13.32,13.32,13.09,13.11,10194.0
2025-05-06,13.33,13.33,13.21,13.21,4288.0
2025-05-07,13.22,13.25,13.13,13.14,2920.0
2025-05-08,13.75,13.75,13.31,13.35,1208.0
2025-05-09,13.45,13.66,13.45,13.52,8553.0
2025-05-12,13.65,13.75,13.65,13.72,16837.0
2025-05-13,14.08,14.18,13.98,14.0,8750.0
2025-05-14,13.99,14.09,13.99,14.04,14953.0
2025-05-15,14.06,14.17,14.06,14.15,8016.0
2025-05-16,14.2,14.2,14.09,14.09,3521.0
2025-05-19,14.1,14.17,14.04,14.04,10196.0
2025-05-20,14.06,14.06,13.95,13.95,11778.0
2025-05-21,13.94,14.04,13.84,13.84,6725.0
2025-05-22,13.75,13.76,13.61,13.64,9504.0
2025-05-23,13.73,13.85,13.71,13.72,9363.0
2025-05-26,13.64,13.64,13.5,13.52,7086.0
2025-05-27,13.51,13.67,13.51,13.57,10790.0
2025-05-28,13.75,13.86,13.72,13.72,5547.0
2025-05-29,13.96,14.2,13.96,14.17,12960.0
2025-05-30,13.78,13.86,13.72,13.83,6653.0
2025-06-02,13.88,13.88,13.68,13.72,7986.0
2025-06-03,13.68,13.82,13.68,13.75,2909.0
2025-06-04,14.03,14.03,13.94,14.02,9840.0
2025-06-05,13.68,14.09,13.68,14.09,10817.0
2025-06-06,14.05,14.1,13.98,14.04,6216.0
2025-06-10,14.1,14.24,14.03,14.03,18709.0
2025-06-11,14.0,14.04,13.9,13.9,3271.0
2025-06-12,13.81,13.92,13.81,13.82,5874.0
2025-06-13,13.68,13.68,13.47,13.52,5685.0
2025-06-16,13.6,13.62,13.52,13.57,4556.0
2025-06-17,13.68,13.72,13.59,13.61,136.0
2025-06-18,13.61,13.76,13.61,13.69,640.0
2025-06-19,13.64,13.64,13.56,13.6,901.0
2025-06-20,13.6,13.6,13.53,13.57,489.0
2025-06-23,13.51,13.66,13.51,13.63,6733.0
2025-06-24,13.7,13.81,13.7,13.71,2409.0
2025-06-25,13.79,13.85,13.76,13.8,7061.0
2025-06-26,13.8,13.8,13.62,13.72,5525.0
2025-06-27,13.63,13.76,13.62,13.69,4584.0
2025-06-30,13.79,13.86,13.79,13.8,5288.0
2025-07-01,13.8,13.92,13.7,13.77,7257.0
2025-07-02,13.81,13.81,13.69,13.77,6146.0
2025-07-03,13.78,13.81,13.74,13.78,6616.0
2025-07-04,13.85,14.0,13.85,13.94,1944.0
2025-07-07,13.99,14.03,13.97,14.03,6889.0
2025-07-08,14.0,14.1,13.95,13.98,1408.0
2025-07-09,14.07,14.07,13.97,14.01,8453.0
2025-07-10,14.1,14.12,13.96,13.96,19402.0
2025-07-11,13.72,13.72,13.56,13.65,14614.0
2025-07-14,13.32,13.33,13.23,13.26,4917.0
2025-07-15,13.38,13.63,13.38,13.6,6883.0
2025-07-16,13.57,13.65,13.55,13.63,2062.0
2025-07-17,13.75,13.79,13.65,13.72,5003.0
2025-07-18,13.89,13.99,13.89,13.97,4813.0
2025-07-21,14.0,14.09,14.0,14.03,8969.0
2025-07-22,13.98,14.07,13.98,14.02,3836.0
2025-07-23,14.02,14.11,14.02,14.11,9584.0
2025-07-24,14.15,14.15,14.03,14.03,2101.0
2025-07-25,14.0,14.01,13.95,14.0,4971.0
2025-07-28,14.1,14.12,14.04,14.1,10234.0
2025-07-29,14.19,14.2,14.13,14.13,7086.0
2025-07-30,14.1,14.13,14.0,14.1,8471.0
2025-07-31,14.1,14.1,13.95,14.01,13495.0
2025-08-01,13.9,13.9,13.71,13.72,6641.0
2025-08-04,13.27,13.31,13.19,13.28,15052.0
2025-08-05,13.3,13.58,13.3,13.54,3041.0
2025-08-06,13.42,13.55,13.42,13.55,7680.0
2025-08-07,13.7,13.77,13.68,13.705,7329.0
2025-08-08,13.5,13.5,13.37,13.38,3452.0
2025-08-11,13.05,13.05,12.97,13.05,19268.0
2025-08-12,12.84,12.84,12.65,12.72,6771.0
2025-08-13,12.8,12.83,12.77,12.77,28627.0
2025-08-14,13.06,13.1,13.05,13.1,2905.0
2025-08-15,12.99,13.07,12.96,13.03,6265.0
2025-08-18,13.03,13.16,13.02,13.11,9956.0
2025-08-19,13.15,13.31,13.15,13.25,4079.0
2025-08-20,13.2,13.28,13.2,13.23,4211.0
2025-08-21,13.24,13.29,13.19,13.23,4734.0
2025-08-22,13.31,13.31,13.23,13.25,1840.0
2025-08-25,13.45,13.62,13.45,13.49,11435.0
2025-08-26,13.35,13.38,13.26,13.36,3426.0
2025-08-27,13.36,13.36,13.26,13.26,4777.0
2025-08-28,13.35,13.56,13.35,13.56,4933.0
2025-08-29,13.69,13.7,13.59,13.59,4494.0
2025-09-01,13.8,13.8,13.58,13.6,23857.0
2025-09-02,13.51,13.67,13.51,13.64,2890.0
2025-09-03,13.55,13.55,13.38,13.4,2018.0
2025-09-04,13.39,13.44,13.38,13.41,2383.0
2025-09-05,13.4,13.5,13.4,13.49,3639.0
2025-09-08,13.58,13.67,13.58,13.6,3532.0
2025-09-09,13.67,13.67,13.6,13.6,3968.0
2025-09-10,13.68,13.79,13.67,13.72,10414.0
2025-09-11,13.54,13.6,13.51,13.52,13487.0
2025-09-12,13.51,13.74,13.51,13.73,10833.0
2025-09-15,13.73,13.73,13.51,13.54,19113.0
2025-09-16,13.6,13.77,13.6,13.77,4172.0
2025-09-17,13.68,13.7,13.64,13.7,8288.0
2025-09-18,13.8,13.95,13.8,13.89,12738.0
2025-09-19,14.0,14.15,14.0,14.14,7614.0
2025-09-22,14.04,14.13,14.01,14.05,3355.0
2025-09-23,14.14,14.24,14.14,14.23,5373.0
2025-09-24,14.1,14.1,13.93,13.93,13019.0
2025-09-25,14.08,14.08,14.0,14.0,3536.0
2025-09-26,14.0,14.01,13.93,13.98,2470.0
2025-09-29,14.1,14.1,14.01,14.05,6640.0
2025-09-30,14.01,14.05,13.97,13.97,9354.0
2025-10-01,13.81,13.81,13.66,13.71,3942.0
2025-10-02,13.7,13.7,13.6,13.66,2738.0
2025-10-03,13.79,13.94,13.79,13.93,14040.0
2025-10-06,13.99,13.99,13.86,13.88,5918.0
2025-10-07,13.98,13.98,13.89,13.96,6657.0
2025-10-08,13.84,13.86,13.76,13.82,4105.0
2025-10-09,13.81,14.1,13.81,13.985,10205.0
2025-10-10,13.99,14.14,13.98,14.02,8377.0
2025-10-13,13.99,13.99,13.84,13.86,10495.0
2025-10-14,13.86,14.0,13.86,13.88,4012.0
2025-10-15,13.88,13.94,13.85,13.89,9034.0
2025-10-16,13.91,14.01,13.9,14.0,3872.0
2025-10-17,13.86,13.87,13.81,13.81,6763.0
2025-10-20,13.81,13.91,13.8,13.91,16267.0
2025-10-21,14.05,14.17,14.05,14.17,8484.0
2025-10-22,14.2,14.34,14.2,14.31,8684.0
2025-10-23,14.1,14.23,14.07,14.16,9970.0
2025-10-24,14.29,14.35,14.24,14.34,7253.0
2025-10-27,14.38,14.52,14.34,14.45,16807.0
2025-10-28,14.42,14.58,14.29,14.34,15367.0
2025-10-29,14.25,14.3,14.23,14.28,6792.0
2025-10-30,14.15,14.17,14.02,14.085,6693.0
2025-10-31,14.09,14.16,14.03,14.15,2004.0
2025-11-03,14.25,14.46,14.25,14.36,6167.0
2025-11-04,14.38,14.44,14.29,14.32,6299.0
2025-11-05,14.1,14.1,13.97,14.07,9082.0
2025-11-06,14.16,14.18,14.04,14.05,6557.0
2025-11-07,14.08,14.18,14.06,14.11,9537.0
2025-11-10,14.17,14.3,14.17,14.19,13615.0
2025-11-11,14.24,14.36,14.24,14.25,6479.0
2025-11-12,14.42,14.45,14.36,14.44,9252.0
2025-11-13,14.3,14.3,14.13,14.17,1046.0
2025-11-14,13.99,13.99,13.85,13.87,4784.0
2025-11-17,13.85,13.93,13.8,13.88,9536.0
2025-11-18,13.75,13.75,13.49,13.5,8976.0
2025-11-19,13.49,13.57,13.46,13.5,5687.0
2025-11-20,13.5,13.56,13.41,13.54,13695.0
2025-11-21,13.27,13.3,13.21,13.29,7751.0
2025-11-24,13.39,13.55,13.39,13.47,3754.0
2025-11-25,13.6,13.62,13.53,13.55,3499.0
2025-11-26,13.65,13.8,13.65,13.68,3285.0