Date,Open,High,Low,Close,Volume
2020-09-08,9.024898656680657,9.024898656680657,9.024898656680657,9.024898656680657,0.0
2020-09-09,9.130321824977733,9.130321824977733,9.130321824977733,9.130321824977733,0.0
2020-09-10,9.323814273987503,9.323814273987503,9.268424893023342,9.305350853538004,178132.0
2020-09-11,9.286888738750983,9.286888738750983,9.157647430839102,9.185341682397226,68041.0
2020-09-14,9.259192960673596,9.259192960673596,9.093026582536073,9.166878501793713,108769.0
2020-09-15,9.369970273293545,9.388433692184291,9.240729862595376,9.259192401101854,70291.0
2020-09-16,9.360740034426806,9.388434284124784,9.360740034426806,9.379202574097349,77306.0
2020-09-17,9.397665990371843,9.397665990371843,9.194572771771623,9.194572771771623,119351.0
2020-09-18,9.277656964205285,9.286888674789203,9.194573329718756,9.286888674789203,42225.0
2020-09-21,9.33304553121973,9.33304553121973,9.157647430839102,9.185341682397226,82395.0
2020-09-22,9.41612915753321,9.425360868172138,9.360740654468406,9.369971484722951,39816.0
2020-09-23,9.41612853746431,9.573064086454076,9.41612853746431,9.563832376423074,31874.0
2020-09-24,9.554601342053273,9.554601342053273,9.379202376759713,9.453054294656695,56646.0
2020-09-25,9.637683868018136,9.637683868018136,9.462285787137835,9.499211745238128,29730.0
2020-09-28,9.757693056164491,9.757693056164491,9.628452648247665,9.646915186356818,41956.0
2020-09-29,9.7207676697979,9.757693628566594,9.674610001240955,9.739231089374398,53580.0
2020-09-30,9.60999143458142,9.674611653365696,9.573065469506908,9.573065469506908,60736.0
2020-10-01,9.582294197324146,9.766923965210278,9.582294197324146,9.60075673392067,38901.0
2020-10-02,9.711536686518413,9.729999225418078,9.508443476316376,9.52690601521604,55422.0
2020-10-05,9.536137703338415,9.5730636614387,9.47151749675898,9.499211745238128,24324.0
2020-10-06,9.600758478038792,9.665379568826442,9.554601687970338,9.591527648255706,62097.0
2020-10-07,9.619221957612467,9.67461045818945,9.619221957612467,9.67461045818945,29140.0
2020-10-08,9.720768651587456,9.7300003623081,9.683842689089271,9.711537821251202,194913.0
2020-10-09,9.702304966828684,9.702304966828684,9.646915589418477,9.68384154756385,124852.0
2020-10-12,9.693073257196264,9.702304966828684,9.600757921640682,9.68384154756385,41583.0
2020-10-13,9.720767310718523,9.7853883964649,9.720767310718523,9.757693268123196,50975.0
2020-10-14,9.850009211752006,9.905397711096606,9.850009211752006,9.905397711096606,45294.0
2020-10-15,9.93309359624032,9.93309359624032,9.711537821251202,9.711537821251202,87729.0
2020-10-16,9.71153648165556,9.7853883964649,9.693073062761083,9.757693268123196,64972.0
2020-10-19,9.785387798976174,9.831544582625511,9.720766717175511,9.794618627475508,67767.0
2020-10-20,9.850009997233697,9.850009997233697,9.702306146690468,9.766926361207032,66085.0
2020-10-21,9.785389746247576,9.785389746247576,9.711537821251202,9.711537821251202,43723.0
2020-10-22,9.683840349565472,9.683840349565472,9.573062488833791,9.60075673392067,47752.0
2020-10-23,9.645,9.71,9.6,9.645,39146.0
2020-10-26,9.685,9.685,9.555,9.565,77275.0
2020-10-27,9.685,9.685,9.565,9.61,26307.0
2020-10-28,9.685,9.75,9.63,9.69,74616.0
2020-10-29,9.675,9.73,9.645,9.73,24987.0
2020-10-30,9.85,9.87,9.61,9.655,59450.0
2020-11-02,9.635,9.635,9.5,9.5,40100.0
2020-11-03,9.63,9.63,9.51,9.535,29962.0
2020-11-04,9.57,9.71,9.445,9.675,99596.0
2020-11-05,9.755,10.005,9.755,9.995,119196.0
2020-11-06,10.05,10.05,9.805,9.84,75960.0
2020-11-09,9.97,10.145,9.97,10.145,79861.0
2020-11-10,9.685,9.685,9.325,9.39,367169.0
2020-11-11,9.195,9.33,9.01,9.065,223203.0
2020-11-12,9.21,10.05,9.21,9.26,54314.0
2020-11-13,9.57,9.57,9.395,9.5,71149.0
2020-11-16,9.645,9.685,9.535,9.58,7412.0
2020-11-17,9.61,9.62,9.36,9.37,140784.0
2020-11-18,9.525,9.525,9.39,9.415,57960.0
2020-11-19,9.45,9.45,9.325,9.38,74698.0
2020-11-20,9.49,9.765,9.49,9.645,29647.0
2020-11-23,9.69,9.74,9.675,9.72,47820.0
2020-11-24,9.74,9.785,9.72,9.785,41637.0
2020-11-25,9.775,9.775,9.59,9.635,75385.0
2020-11-26,9.685,9.72,9.675,9.72,31551.0
2020-11-27,9.775,9.885,9.7,9.75,34602.0
2020-11-30,9.775,9.97,9.775,9.82,27564.0
2020-12-01,9.96,10.025,9.93,9.99,31972.0
2020-12-02,10.035,10.035,9.86,9.87,64607.0
2020-12-03,9.925,10.035,9.895,9.915,54280.0
2020-12-04,9.94,9.94,9.885,9.925,42623.0
2020-12-07,10.06,10.145,10.015,10.09,41566.0
2020-12-08,10.155,10.21,10.155,10.17,45506.0
2020-12-09,10.21,10.285,10.2,10.2,56820.0
2020-12-10,10.21,10.21,10.025,10.05,35498.0
2020-12-11,10.08,10.09,9.93,9.995,34880.0
2020-12-14,10.015,10.07,9.995,9.995,30517.0
2020-12-15,10.11,10.18,10.025,10.07,50726.0
2020-12-16,10.165,10.165,10.035,10.08,30971.0
2020-12-17,10.155,10.245,10.11,10.23,26649.0
2020-12-18,10.33,10.33,10.245,10.245,27051.0
2020-12-21,10.31,10.46,10.235,10.285,52956.0
2020-12-22,10.285,10.285,10.17,10.22,34209.0
2020-12-23,10.375,10.43,10.23,10.31,31762.0
2020-12-24,10.355,10.355,10.165,10.165,49801.0
2020-12-29,10.29,10.525,10.015,10.07,66639.0
2020-12-30,10.23,10.23,10.045,10.06,7356.0
2020-12-31,10.35,10.35,10.2,10.21,4586.0
2021-01-04,10.47,10.47,10.11,10.19,26319.0
2021-01-05,10.2,10.245,10.19,10.2,40760.0
2021-01-06,10.46,10.46,10.2,10.21,32923.0
2021-01-07,10.1,10.17,10.045,10.08,54436.0
2021-01-08,10.235,10.365,10.155,10.355,37136.0
2021-01-11,10.525,10.56,10.505,10.53,84148.0
2021-01-12,10.46,10.495,10.405,10.46,83565.0
2021-01-13,10.42,10.46,10.365,10.45,36063.0
2021-01-14,10.53,10.59,10.525,10.57,58818.0
2021-01-15,10.56,10.56,10.495,10.56,85610.0
2021-01-18,10.56,10.56,10.495,10.55,37512.0
2021-01-19,10.57,10.8,10.57,10.66,47080.0
2021-01-20,10.91,10.91,10.71,10.715,57591.0
2021-01-21,10.92,10.93,10.735,10.79,79544.0
2021-01-22,10.79,10.875,10.78,10.875,45255.0
2021-01-25,11.02,11.17,11.02,11.17,91762.0
2021-01-27,10.995,11.02,10.83,10.9,283241.0
2021-01-28,10.83,10.855,10.65,10.78,88813.0
2021-01-29,10.81,10.92,10.66,10.715,124575.0
2021-02-01,10.7,10.755,10.525,10.725,70390.0
2021-02-02,11.075,11.105,10.955,11.085,79707.0
2021-02-03,11.195,11.355,11.16,11.25,174170.0
2021-02-04,11.38,11.38,11.075,11.105,48191.0
2021-02-05,11.17,11.31,11.17,11.31,97446.0
2021-02-08,11.49,11.49,11.29,11.38,78443.0
2021-02-09,11.53,11.54,11.365,11.41,132483.0
2021-02-10,11.695,11.695,11.445,11.54,108496.0
2021-02-11,11.705,11.705,11.565,11.605,98294.0
2021-02-12,11.66,11.66,11.62,11.63,65844.0
2021-02-15,11.66,11.675,11.63,11.63,51038.0
2021-02-16,11.66,11.87,11.64,11.66,97702.0
2021-02-17,11.75,11.75,11.51,11.575,75122.0
2021-02-18,11.66,11.66,11.365,11.39,58668.0
2021-02-19,11.365,11.37,11.235,11.31,75658.0
2021-02-22,11.3,11.38,11.13,11.14,64864.0
2021-02-23,10.845,10.845,10.65,10.83,85412.0
2021-02-24,10.83,10.83,10.515,10.55,64272.0
2021-02-25,10.53,10.55,10.46,10.54,65248.0
2021-02-26,10.395,10.475,10.19,10.245,112746.0
2021-03-01,10.395,10.59,10.395,10.53,53982.0
2021-03-02,10.8,10.8,10.69,10.69,57966.0
2021-03-03,10.68,10.68,10.485,10.58,23807.0
2021-03-04,10.44,10.44,10.235,10.29,39464.0
2021-03-05,10.145,10.145,9.885,10.015,140922.0
2021-03-08,10.07,10.22,9.87,9.87,117179.0
2021-03-09,9.785,9.785,9.47,9.62,78738.0
2021-03-10,10.06,10.06,9.85,9.87,64652.0
2021-03-11,9.925,9.925,9.675,9.795,159356.0
2021-03-12,9.925,10.045,9.925,10.005,78796.0
2021-03-15,10.005,10.06,9.885,9.925,52056.0
2021-03-16,10.11,10.11,9.99,10.07,75613.0
2021-03-17,10.11,10.135,10.08,10.09,21804.0
2021-03-18,10.09,10.09,9.95,9.96,34239.0
2021-03-19,9.875,9.875,9.7,9.755,44809.0
2021-03-22,9.81,9.905,9.805,9.885,42967.0
2021-03-23,9.915,9.96,9.905,9.925,46555.0
2021-03-24,9.925,10.015,9.925,9.95,62410.0
2021-03-25,9.895,9.905,9.685,9.71,67061.0
2021-03-26,9.655,9.795,9.645,9.795,29954.0
2021-03-29,9.84,9.895,9.785,9.82,37583.0
2021-03-30,9.875,9.875,9.785,9.785,16967.0
2021-03-31,9.81,9.93,9.81,9.885,44352.0
2021-04-01,9.925,10.19,9.925,10.165,46011.0
2021-04-06,10.34,10.385,10.275,10.285,30238.0
2021-04-07,10.385,10.385,10.265,10.32,47008.0
2021-04-08,10.365,10.375,10.29,10.355,30367.0
2021-04-09,10.395,10.46,10.395,10.45,26791.0
2021-04-12,10.475,10.475,10.33,10.34,32142.0
2021-04-13,10.34,10.405,10.31,10.355,14126.0
2021-04-14,10.41,10.485,10.41,10.47,150098.0
2021-04-15,10.495,10.495,10.275,10.32,127123.0
2021-04-16,10.505,10.58,10.405,10.44,74251.0
2021-04-19,10.42,10.44,10.365,10.395,125412.0
2021-04-20,10.395,10.395,10.18,10.2,83510.0
2021-04-21,10.18,10.19,10.06,10.11,77066.0
2021-04-22,10.18,10.18,10.135,10.18,30189.0
2021-04-23,10.23,10.285,10.22,10.235,53040.0
2021-04-26,10.34,10.365,10.3,10.32,40117.0
2021-04-27,10.395,10.45,10.385,10.395,52148.0
2021-04-28,10.42,10.45,10.385,10.43,79139.0
2021-04-29,10.58,10.59,10.35,10.395,64374.0
2021-04-30,10.43,10.45,10.265,10.29,81321.0
2021-05-03,10.45,10.46,10.235,10.255,79974.0
2021-05-04,10.245,10.245,10.11,10.155,76654.0
2021-05-05,10.035,10.06,9.99,10.015,71588.0
2021-05-06,10.015,10.11,9.895,9.915,69959.0
2021-05-07,10.035,10.035,9.83,9.85,91180.0
2021-05-10,9.83,9.915,9.83,9.885,67744.0
2021-05-11,9.875,9.875,9.435,9.51,102938.0
2021-05-12,9.515,9.915,9.515,9.63,27709.0
2021-05-13,9.645,9.69,9.38,9.395,74205.0
2021-05-14,9.415,9.415,9.26,9.35,69368.0
2021-05-17,9.685,9.685,9.415,9.48,43433.0
2021-05-18,9.69,9.775,9.48,9.535,49732.0
2021-05-19,9.51,9.61,9.51,9.555,51753.0
2021-05-20,9.565,9.7,9.565,9.685,15669.0
2021-05-21,9.75,9.99,9.75,9.925,28977.0
2021-05-24,9.925,9.96,9.885,9.885,38885.0
2021-05-25,9.99,10.245,9.98,10.07,61466.0
2021-05-26,10.115,10.135,10.06,10.07,39543.0
2021-05-27,10.125,10.125,10.035,10.07,50752.0
2021-05-28,10.165,10.21,10.165,10.19,34820.0
2021-05-31,10.32,10.32,10.23,10.235,39891.0
2021-06-01,10.29,10.29,10.21,10.265,28682.0
2021-06-02,10.265,10.265,10.19,10.235,28505.0
2021-06-03,10.23,10.245,10.22,10.235,33048.0
2021-06-04,10.255,10.255,10.135,10.155,42111.0
2021-06-07,10.23,10.285,10.23,10.255,18476.0
2021-06-08,10.285,10.29,10.255,10.275,12661.0
2021-06-09,10.29,10.32,10.285,10.29,41289.0
2021-06-10,10.34,10.34,10.275,10.29,26360.0
2021-06-11,10.3,10.495,10.3,10.405,38199.0
2021-06-15,10.46,10.525,10.46,10.485,59429.0
2021-06-16,10.505,10.505,10.31,10.31,27200.0
2021-06-17,10.365,10.365,10.2,10.245,76875.0
2021-06-18,10.55,10.59,10.53,10.59,282240.0
2021-06-21,10.59,10.59,10.505,10.505,143943.0
2021-06-22,10.54,10.57,10.46,10.46,35424.0
2021-06-23,10.46,10.505,10.395,10.46,50053.0
2021-06-24,10.53,10.53,10.42,10.44,25725.0
2021-06-25,10.54,10.58,10.525,10.58,32971.0
2021-06-28,10.605,10.605,10.515,10.525,20228.0
2021-06-29,10.71,10.745,10.71,10.715,38200.0
2021-06-30,10.875,10.91,10.835,10.865,37392.0
2021-07-01,11.015,11.015,10.735,10.825,49238.0
2021-07-02,10.825,10.825,10.7,10.735,16019.0
2021-07-05,10.735,10.77,10.68,10.68,40788.0
2021-07-06,10.715,10.715,10.605,10.64,26143.0
2021-07-07,10.605,10.7,10.605,10.64,19533.0
2021-07-08,10.625,10.625,10.455,10.455,33967.0
2021-07-09,10.43,10.43,10.335,10.41,44382.0
2021-07-12,10.475,10.485,10.42,10.455,34760.0
2021-07-13,10.465,10.53,10.465,10.53,38244.0
2021-07-14,10.55,10.58,10.54,10.55,40953.0
2021-07-15,10.505,10.505,10.41,10.455,25344.0
2021-07-16,10.42,10.43,10.345,10.365,25726.0
2021-07-19,10.365,10.365,10.29,10.31,37596.0
2021-07-20,10.41,10.455,10.375,10.45,45921.0
2021-07-21,10.475,10.485,10.41,10.43,46655.0
2021-07-22,10.505,10.595,10.505,10.55,17850.0
2021-07-23,10.585,10.585,10.53,10.56,110923.0
2021-07-26,10.54,10.55,10.39,10.39,101480.0
2021-07-27,10.235,10.235,10.115,10.115,62627.0
2021-07-28,10.015,10.015,9.875,9.92,73678.0
2021-07-29,10.18,10.31,10.18,10.3,57973.0
2021-07-30,10.27,10.27,10.16,10.225,99367.0
2021-08-02,10.265,10.4,10.265,10.345,46973.0
2021-08-03,10.4,10.4,10.085,10.205,152562.0
2021-08-04,10.135,10.16,10.015,10.16,139264.0
2021-08-05,10.3,10.335,10.235,10.245,40358.0
2021-08-06,10.07,10.19,10.07,10.15,134416.0
2021-08-09,10.07,10.115,10.04,10.085,86967.0
2021-08-10,10.19,10.225,10.19,10.215,31396.0
2021-08-11,10.105,10.125,10.085,10.125,53877.0
2021-08-12,10.17,10.19,10.135,10.145,31407.0
2021-08-13,10.215,10.255,10.17,10.18,43157.0
2021-08-16,10.245,10.245,10.16,10.18,36223.0
2021-08-17,10.15,10.15,9.965,9.985,66103.0
2021-08-18,10.04,10.125,10.04,10.105,94840.0
2021-08-19,10.125,10.15,10.115,10.15,13979.0
2021-08-20,10.19,10.245,10.18,10.2,53499.0
2021-08-23,10.33,10.39,10.33,10.375,83277.0
2021-08-24,10.475,10.55,10.475,10.54,35233.0
2021-08-25,10.55,10.615,10.54,10.57,30962.0
2021-08-26,10.595,10.595,10.455,10.475,53157.0
2021-08-27,10.43,10.45,10.385,10.42,30978.0
2021-08-30,10.44,10.44,10.365,10.42,23034.0
2021-08-31,10.41,10.43,10.345,10.43,68257.0
2021-09-01,10.52,10.595,10.52,10.595,47328.0
2021-09-02,10.595,10.64,10.57,10.595,46919.0
2021-09-03,10.595,10.595,10.515,10.53,41499.0
2021-09-06,10.585,10.69,10.58,10.69,38225.0
2021-09-07,10.715,10.77,10.69,10.755,48597.0
2021-09-08,10.765,10.77,10.715,10.77,56940.0
2021-09-09,10.68,10.68,10.505,10.515,80755.0
2021-09-10,10.465,10.465,10.41,10.42,42358.0
2021-09-13,10.505,10.54,10.44,10.465,57497.0
2021-09-14,10.39,10.41,10.355,10.41,33045.0
2021-09-15,10.42,10.45,10.375,10.39,21090.0
2021-09-16,10.41,10.41,10.3,10.32,20983.0
2021-09-17,10.32,10.4,10.28,10.375,23072.0
2021-09-20,10.355,10.41,10.3,10.33,52005.0
2021-09-21,10.135,10.135,10.03,10.08,35510.0
2021-09-22,10.05,10.085,10.03,10.08,54784.0
2021-09-23,10.08,10.29,10.08,10.215,18558.0
2021-09-24,10.265,10.32,10.235,10.31,23272.0
2021-09-27,10.3,10.335,10.265,10.29,29296.0
2021-09-28,10.28,10.28,10.145,10.17,16543.0
2021-09-29,10.07,10.07,9.95,9.995,64181.0
2021-09-30,10.07,10.07,9.975,10.06,15966.0
2021-10-01,10.06,10.095,9.95,9.975,16912.0
2021-10-04,10.02,10.02,9.81,9.82,37777.0
2021-10-05,9.735,9.735,9.53,9.69,52893.0
2021-10-06,9.67,9.77,9.67,9.715,34921.0
2021-10-07,9.67,9.93,9.67,9.9,21552.0
2021-10-08,9.92,10.125,9.92,10.04,20441.0
2021-10-11,10.03,10.085,9.975,10.06,35870.0
2021-10-12,9.985,9.985,9.855,9.865,43864.0
2021-10-13,9.965,9.995,9.885,9.95,13723.0
2021-10-14,10.005,10.15,10.005,10.115,13325.0
2021-10-15,10.135,10.145,10.07,10.115,17646.0
2021-10-18,10.135,10.16,10.095,10.115,28180.0
2021-10-19,10.17,10.32,10.17,10.29,33738.0
2021-10-20,10.33,10.41,10.33,10.335,27259.0
2021-10-21,10.365,10.365,10.245,10.29,18281.0
2021-10-22,10.31,10.485,10.31,10.465,51752.0
2021-10-25,10.475,10.475,10.4,10.44,51295.0
2021-10-26,10.42,10.515,10.42,10.45,64876.0
2021-10-27,10.45,10.45,10.28,10.3,28942.0
2021-10-28,10.27,10.345,10.18,10.32,12454.0
2021-10-29,10.33,10.33,10.235,10.235,158973.0
2021-11-01,10.235,10.39,10.235,10.365,106953.0
2021-11-02,10.4,10.52,10.4,10.505,34438.0
2021-11-03,10.515,10.57,10.515,10.55,57788.0
2021-11-04,10.54,10.55,10.465,10.505,58432.0
2021-11-05,10.65,10.845,10.65,10.845,64395.0
2021-11-08,10.79,10.81,10.725,10.77,36138.0
2021-11-09,10.825,11.095,10.825,11.05,590390.0
2021-11-10,11.05,11.26,11.05,11.255,301062.0
2021-11-11,11.14,11.31,11.125,11.28,36944.0
2021-11-12,11.51,11.57,11.505,11.52,72600.0
2021-11-15,11.605,11.705,11.605,11.66,32474.0
2021-11-16,11.625,11.66,11.475,11.66,66062.0
2021-11-17,11.735,11.79,11.725,11.755,100600.0
2021-11-18,11.745,11.745,11.54,11.695,115548.0
2021-11-19,11.755,11.755,11.64,11.715,53018.0
2021-11-22,11.705,11.825,11.705,11.77,33970.0
2021-11-23,11.55,11.55,11.4,11.42,65965.0
2021-11-24,11.42,11.42,11.27,11.32,14045.0
2021-11-25,11.475,11.54,11.475,11.53,31160.0
2021-11-26,11.64,11.64,11.51,11.54,86812.0
2021-11-29,11.42,11.695,11.42,11.635,217471.0
2021-11-30,11.755,11.755,11.54,11.57,63723.0
2021-12-01,11.56,11.57,11.455,11.55,162484.0
2021-12-02,11.14,11.19,11.03,11.19,88224.0
2021-12-03,11.235,11.235,11.125,11.18,66714.0
2021-12-06,11.115,11.115,11.005,11.06,51932.0
2021-12-07,11.06,11.06,10.975,11.02,42491.0
2021-12-08,11.17,11.27,11.17,11.225,26698.0
2021-12-09,11.28,11.32,11.245,11.27,13694.0
2021-12-10,11.26,11.26,10.965,10.975,28189.0
2021-12-13,10.985,10.985,10.835,10.91,24718.0
2021-12-14,10.825,10.825,10.705,10.755,9670.0
2021-12-15,10.69,10.81,10.65,10.68,20447.0
2021-12-16,10.715,10.8,10.715,10.755,12050.0
2021-12-17,10.605,10.605,10.385,10.385,25426.0
2021-12-20,10.39,10.54,10.39,10.44,59537.0
2021-12-21,10.44,10.54,10.44,10.505,114658.0
2021-12-22,10.725,10.8,10.69,10.69,26874.0
2021-12-23,10.69,10.7,10.615,10.66,32933.0
2021-12-24,10.67,10.705,10.615,10.615,23543.0
2021-12-29,10.68,10.7,10.595,10.615,20743.0
2021-12-30,10.505,10.58,10.42,10.475,45328.0
2021-12-31,10.54,10.65,10.54,10.635,22214.0
2022-01-04,10.67,10.725,10.65,10.66,24019.0
2022-01-05,10.455,10.455,10.27,10.29,28666.0
2022-01-06,10.18,10.18,9.965,9.975,48559.0
2022-01-07,10.085,10.145,10.04,10.08,25134.0
2022-01-10,10.08,10.08,9.93,10.03,35136.0
2022-01-11,10.08,10.105,10.04,10.05,11543.0
2022-01-12,10.245,10.32,10.245,10.32,23477.0
2022-01-13,10.32,10.32,10.16,10.16,38905.0
2022-01-14,10.02,10.02,9.835,9.865,54068.0
2022-01-17,10.02,10.05,9.96,9.965,42252.0
2022-01-18,9.975,10.08,9.93,9.93,16289.0
2022-01-19,10.135,10.15,10.04,10.115,86433.0
2022-01-20,10.115,10.205,10.03,10.2,43798.0
2022-01-21,10.19,10.2,10.03,10.135,99736.0
2022-01-24,10.06,10.06,9.79,10.005,41556.0
2022-01-25,9.96,9.96,9.8,9.845,63956.0
2022-01-27,9.83,9.83,9.58,9.625,43253.0
2022-01-28,9.715,9.715,9.615,9.625,45640.0
2022-01-31,9.71,9.865,9.71,9.845,9857.0
2022-02-01,10.08,10.2,10.08,10.17,130254.0
2022-02-02,10.3,10.345,10.115,10.29,50361.0
2022-02-03,10.32,10.32,10.005,10.02,88119.0
2022-02-04,10.06,10.18,10.05,10.16,67927.0
2022-02-07,10.29,10.335,10.27,10.28,30272.0
2022-02-08,10.355,10.355,10.145,10.17,48109.0
2022-02-09,10.215,10.28,10.215,10.265,63624.0
2022-02-10,10.515,10.635,10.42,10.43,15996.0
2022-02-11,10.33,10.33,10.28,10.28,26073.0
2022-02-14,10.08,10.095,9.995,10.095,32626.0
2022-02-15,10.08,10.08,9.995,10.015,13766.0
2022-02-16,10.28,10.28,10.15,10.16,37377.0
2022-02-17,10.125,10.125,9.92,9.95,51832.0
2022-02-18,9.865,9.885,9.765,9.865,36682.0
2022-02-21,9.765,9.765,9.585,9.7,53985.0
2022-02-22,9.54,9.54,9.31,9.355,182229.0
2022-02-23,9.41,9.54,9.41,9.54,134453.0
2022-02-24,9.355,9.355,9.215,9.255,52957.0
2022-02-25,9.505,9.605,9.505,9.53,67010.0
2022-02-28,9.53,9.605,9.515,9.55,22579.0
2022-03-01,9.58,9.715,9.58,9.7,10280.0
2022-03-02,9.495,9.55,9.385,9.525,13858.0
2022-03-03,9.525,9.525,9.45,9.45,7739.0
2022-03-04,9.265,9.265,9.005,9.005,20454.0
2022-03-07,8.94,8.94,8.645,8.7,31165.0
2022-03-08,8.655,8.71,8.59,8.625,23091.0
2022-03-09,8.7,8.775,8.645,8.735,23135.0
2022-03-10,8.985,9.005,8.92,8.93,16200.0
2022-03-11,8.81,8.81,8.67,8.7,18597.0
2022-03-14,8.68,8.7,8.615,8.655,42167.0
2022-03-15,8.56,8.56,8.385,8.485,11619.0
2022-03-16,8.57,8.655,8.505,8.625,40792.0
2022-03-17,9.17,9.29,9.06,9.08,19456.0
2022-03-18,9.04,9.04,8.875,8.92,3401.0
2022-03-21,9.3,9.3,9.06,9.08,15451.0
2022-03-22,9.09,9.09,9.005,9.03,14547.0
2022-03-23,9.2,9.255,9.16,9.225,15660.0
2022-03-24,9.21,9.21,9.07,9.105,10602.0
2022-03-25,9.145,9.16,9.095,9.135,15214.0
2022-03-28,9.07,9.08,8.965,9.04,18890.0
2022-03-29,9.07,9.18,9.07,9.135,15939.0
2022-03-30,9.215,9.395,9.215,9.32,15248.0
2022-03-31,9.345,9.345,9.19,9.21,8593.0
2022-04-01,9.145,9.145,8.985,9.06,20592.0
2022-04-04,9.095,9.19,9.04,9.09,30416.0
2022-04-05,9.365,9.385,9.19,9.21,26018.0
2022-04-06,9.135,9.135,8.985,9.025,17280.0
2022-04-07,8.995,8.995,8.83,8.905,9413.0
2022-04-08,8.975,8.975,8.79,8.8,21550.0
2022-04-11,8.79,8.79,8.57,8.595,37959.0
2022-04-12,8.625,8.725,8.57,8.615,12760.0
2022-04-13,8.47,8.66,8.47,8.66,41149.0
2022-04-14,8.78,8.78,8.69,8.715,12837.0
2022-04-19,8.71,8.71,8.47,8.47,22637.0
2022-04-20,8.42,8.475,8.41,8.42,28946.0
2022-04-21,8.345,8.345,8.19,8.19,33216.0
2022-04-22,8.115,8.115,7.94,8.05,21949.0
2022-04-26,8.145,8.365,8.145,8.285,37084.0
2022-04-27,8.145,8.145,8.015,8.06,47762.0
2022-04-28,8.18,8.18,8.04,8.06,44726.0
2022-04-29,8.08,8.32,8.08,8.275,37012.0
2022-05-02,8.31,8.31,8.17,8.21,13877.0
2022-05-03,8.33,8.385,8.3,8.34,27797.0
2022-05-04,8.385,8.405,8.33,8.33,21128.0
2022-05-05,8.375,8.375,8.33,8.345,16954.0
2022-05-06,8.255,8.255,8.06,8.115,25275.0
2022-05-09,8.09,8.09,7.905,7.94,53117.0
2022-05-10,7.765,7.765,7.6,7.735,45886.0
2022-05-11,7.735,7.825,7.66,7.79,34558.0
2022-05-12,7.8,7.8,7.655,7.66,33949.0
2022-05-13,7.745,7.975,7.745,7.93,40677.0
2022-05-16,8.095,8.225,8.095,8.155,25889.0
2022-05-17,8.145,8.155,8.09,8.155,19428.0
2022-05-18,8.21,8.34,8.21,8.32,22683.0
2022-05-19,8.235,8.235,8.155,8.19,32147.0
2022-05-20,8.21,8.41,8.21,8.385,11954.0
2022-05-23,8.395,8.395,8.235,8.255,7762.0
2022-05-24,8.285,8.285,8.16,8.16,13306.0
2022-05-25,8.235,8.235,8.05,8.105,48305.0
2022-05-26,8.095,8.155,8.095,8.145,32066.0
2022-05-27,8.285,8.385,8.285,8.29,20746.0
2022-05-30,8.365,8.55,8.365,8.53,29003.0
2022-05-31,8.54,8.56,8.495,8.515,22590.0
2022-06-01,8.44,8.475,8.41,8.41,16117.0
2022-06-02,8.41,8.41,8.3,8.345,14785.0
2022-06-03,8.475,8.495,8.47,8.495,16867.0
2022-06-06,8.47,8.47,8.33,8.405,12668.0
2022-06-07,8.42,8.43,8.33,8.33,10275.0
2022-06-08,8.355,8.57,8.355,8.56,9931.0
2022-06-09,8.625,8.655,8.615,8.625,16925.0
2022-06-10,8.495,8.57,8.46,8.55,30210.0
2022-06-14,8.125,8.17,8.05,8.17,34092.0
2022-06-15,8.18,8.18,8.08,8.135,8256.0
2022-06-16,8.17,8.2,8.025,8.025,33639.0
2022-06-17,7.785,7.85,7.735,7.785,33604.0
2022-06-20,7.875,7.97,7.84,7.875,14723.0
2022-06-21,7.84,8.025,7.84,8.025,15327.0
2022-06-22,8.05,8.09,8.025,8.035,7780.0
2022-06-23,8.035,8.125,8.035,8.105,19571.0
2022-06-24,8.255,8.365,8.255,8.365,43725.0
2022-06-27,8.41,8.58,8.41,8.475,31093.0
2022-06-28,8.475,8.475,8.29,8.34,54672.0
2022-06-29,8.17,8.2,8.115,8.17,113582.0
2022-06-30,8.145,8.145,7.97,7.995,91076.0
2022-07-01,8.08,8.08,7.895,7.94,12852.0
2022-07-04,8.035,8.07,8.005,8.025,13021.0
2022-07-05,8.06,8.06,7.995,8.005,5168.0
2022-07-06,8.11,8.285,8.11,8.265,20897.0
2022-07-07,8.24,8.24,8.165,8.21,5011.0
2022-07-08,8.21,8.34,8.21,8.305,11256.0
2022-07-11,8.325,8.34,8.22,8.23,9828.0
2022-07-12,8.23,8.23,8.165,8.165,2012.0
2022-07-13,8.115,8.165,8.115,8.145,3056.0
2022-07-14,8.05,8.09,8.04,8.04,9736.0
2022-07-15,8.04,8.09,8.04,8.08,9813.0
2022-07-18,8.09,8.135,8.035,8.135,9864.0
2022-07-19,8.165,8.165,8.04,8.04,6343.0
2022-07-20,8.24,8.265,8.19,8.24,23269.0
2022-07-21,8.34,8.38,8.33,8.36,2217.0
2022-07-22,8.555,8.555,8.42,8.42,6125.0
2022-07-25,8.34,8.36,8.295,8.295,4576.0
2022-07-26,8.4,8.4,8.2,8.24,10113.0
2022-07-27,8.165,8.2,8.135,8.185,3483.0
2022-07-28,8.23,8.295,8.23,8.25,14299.0
2022-07-29,8.25,8.35,8.25,8.285,4754.0
2022-08-01,8.34,8.34,8.265,8.295,5835.0
2022-08-02,8.33,8.33,8.22,8.305,18845.0
2022-08-03,8.33,8.38,8.305,8.315,5214.0
2022-08-04,8.37,8.51,8.37,8.465,24173.0
2022-08-05,8.5,8.65,8.5,8.62,44275.0
2022-08-08,8.705,8.705,8.575,8.575,32420.0
2022-08-09,8.425,8.49,8.425,8.465,19372.0
2022-08-10,8.415,8.435,8.155,8.155,11474.0
2022-08-11,8.415,8.425,8.39,8.415,10201.0
2022-08-12,8.305,8.405,8.305,8.37,6740.0
2022-08-15,8.415,8.54,8.415,8.52,18457.0
2022-08-16,8.54,8.65,8.54,8.595,6384.0
2022-08-17,8.68,8.68,8.585,8.605,7543.0
2022-08-18,8.615,8.67,8.545,8.575,11067.0
2022-08-19,8.545,8.555,8.51,8.52,32008.0
2022-08-22,8.605,8.605,8.275,8.325,14636.0
2022-08-23,8.185,8.19,8.145,8.165,5168.0
2022-08-24,8.145,8.145,8.035,8.06,10217.0
2022-08-25,8.07,8.11,8.05,8.06,8940.0
2022-08-26,8.125,8.275,8.125,8.22,13080.0
2022-08-29,8.23,8.23,7.995,8.04,23969.0
2022-08-30,8.04,8.04,7.97,8.035,6168.0
2022-08-31,8.07,8.07,7.97,8.07,15172.0
2022-09-01,8.035,8.035,7.885,7.885,12464.0
2022-09-02,7.885,7.9,7.855,7.875,10913.0
2022-09-05,7.835,7.855,7.78,7.81,3627.0
2022-09-06,7.81,7.835,7.78,7.81,16204.0
2022-09-07,7.745,7.745,7.695,7.745,6227.0
2022-09-08,7.78,7.82,7.78,7.81,27194.0
2022-09-09,7.81,7.82,7.77,7.8,17135.0
2022-09-12,7.825,7.975,7.825,7.91,5633.0
2022-09-13,7.81,8.005,7.81,7.995,4011.0
2022-09-14,7.76,7.81,7.755,7.81,24462.0
2022-09-15,7.81,7.82,7.78,7.8,2245.0
2022-09-16,7.845,7.845,7.68,7.685,17000.0
2022-09-19,7.66,7.66,7.555,7.575,8124.0
2022-09-20,7.61,7.62,7.575,7.61,4343.0
2022-09-21,7.545,7.545,7.5,7.52,3023.0
2022-09-23,7.575,7.575,7.305,7.305,13165.0
2022-09-26,7.33,7.37,7.265,7.33,17875.0
2022-09-27,7.315,7.415,7.315,7.35,17249.0
2022-09-28,7.36,7.47,7.36,7.405,31526.0
2022-09-29,7.425,7.52,7.425,7.47,16521.0
2022-09-30,7.415,7.415,7.2,7.22,133839.0
2022-10-03,7.22,7.32,7.22,7.275,50888.0
2022-10-04,7.39,7.51,7.39,7.48,14200.0
2022-10-05,7.62,7.78,7.62,7.67,2898.0
2022-10-06,7.67,7.67,7.61,7.63,4696.0
2022-10-07,7.63,7.67,7.61,7.64,5125.0
2022-10-10,7.565,7.565,7.415,7.48,8578.0
2022-10-11,7.48,7.48,7.435,7.435,6872.0
2022-10-12,7.315,7.395,7.315,7.36,10778.0
2022-10-13,7.315,7.35,7.295,7.295,10066.0
2022-10-14,7.315,7.395,7.305,7.38,28415.0
2022-10-17,7.37,7.37,7.2,7.24,11213.0
2022-10-18,7.305,7.48,7.305,7.48,12463.0
2022-10-19,7.405,7.53,7.405,7.47,9253.0
2022-10-20,7.305,7.305,7.23,7.25,13835.0
2022-10-21,7.255,7.275,7.23,7.265,11290.0
2022-10-24,7.275,7.34,7.18,7.2,31633.0
2022-10-25,7.2,7.2,7.105,7.135,9702.0
2022-10-26,7.125,7.24,7.125,7.21,47769.0
2022-10-27,7.21,7.305,7.21,7.255,21360.0
2022-10-28,7.18,7.18,7.115,7.115,18766.0
2022-10-31,7.255,7.295,7.23,7.265,23992.0
2022-11-01,7.24,7.295,7.24,7.275,14531.0
2022-11-02,7.295,7.395,7.295,7.39,13831.0
2022-11-03,7.295,7.295,7.255,7.255,32253.0
2022-11-04,7.265,7.38,7.265,7.38,39791.0
2022-11-07,7.39,7.39,7.255,7.37,24497.0
2022-11-08,7.39,7.39,7.265,7.32,18664.0
2022-11-09,7.34,7.34,7.2,7.2,17735.0
2022-11-10,7.07,7.08,6.95,7.015,34506.0
2022-11-11,7.265,7.435,7.265,7.36,34892.0
2022-11-14,7.435,7.555,7.435,7.535,13468.0
2022-11-15,7.535,7.64,7.49,7.605,17057.0
2022-11-16,7.715,7.76,7.705,7.735,3055.0
2022-11-17,7.835,7.835,7.61,7.63,52496.0
2022-11-18,7.695,7.735,7.65,7.67,17019.0
2022-11-21,7.67,7.67,7.555,7.585,9491.0
2022-11-22,7.5,7.535,7.455,7.47,49295.0
2022-11-23,7.52,7.565,7.51,7.52,24981.0
2022-11-24,7.545,7.63,7.545,7.585,43081.0
2022-11-25,7.605,7.63,7.545,7.555,18641.0
2022-11-28,7.48,7.545,7.48,7.53,15755.0
2022-11-29,7.595,7.595,7.52,7.565,17625.0
2022-11-30,7.555,7.595,7.53,7.545,9066.0
2022-12-01,7.67,7.81,7.67,7.755,49419.0
2022-12-02,7.9,7.9,7.755,7.755,6769.0
2022-12-05,7.845,7.9,7.845,7.855,21666.0
2022-12-06,7.82,7.885,7.82,7.835,14733.0
2022-12-07,7.755,7.755,7.695,7.725,38313.0
2022-12-08,7.735,7.735,7.63,7.695,8323.0
2022-12-09,7.77,7.81,7.715,7.81,59621.0
2022-12-12,7.8,7.8,7.695,7.735,18619.0
2022-12-13,7.76,7.855,7.76,7.82,23681.0
2022-12-14,7.845,7.845,7.76,7.845,10733.0
2022-12-15,7.9,7.9,7.725,7.745,12664.0
2022-12-16,7.64,7.64,7.605,7.63,22112.0
2022-12-19,7.62,7.62,7.53,7.535,23520.0
2022-12-20,7.53,7.53,7.36,7.425,164639.0
2022-12-21,7.425,7.48,7.425,7.455,13454.0
2022-12-22,7.48,7.605,7.48,7.565,18325.0
2022-12-23,7.585,7.585,7.445,7.455,7336.0
2022-12-28,7.39,7.39,7.295,7.33,26622.0
2022-12-29,7.33,7.35,7.275,7.35,12344.0
2022-12-30,7.455,7.5,7.435,7.465,4445.0
2023-01-03,7.445,7.445,7.395,7.435,1177.0
2023-01-04,7.535,7.575,7.535,7.565,6896.0
2023-01-05,7.555,7.67,7.535,7.585,27211.0
2023-01-06,7.605,7.64,7.585,7.61,6787.0
2023-01-09,7.61,7.61,7.51,7.52,13729.0
2023-01-10,7.535,7.595,7.535,7.595,10705.0
2023-01-11,7.61,7.735,7.61,7.705,4529.0
2023-01-12,7.9,7.9,7.695,7.695,11414.0
2023-01-13,7.695,7.735,7.695,7.705,17606.0
2023-01-16,7.735,7.8,7.735,7.755,14692.0
2023-01-17,7.76,7.76,7.68,7.715,18033.0
2023-01-18,7.755,7.9,7.755,7.885,39452.0
2023-01-19,7.67,7.92,7.67,7.92,16879.0
2023-01-20,7.8,7.81,7.76,7.78,4408.0
2023-01-23,7.8,7.93,7.8,7.9,2684.0
2023-01-24,7.975,8.115,7.975,8.11,20782.0
2023-01-25,8.135,8.135,7.95,7.95,7668.0
2023-01-27,7.95,8.05,7.95,8.025,2248.0
2023-01-30,8.1,8.23,8.1,8.145,5794.0
2023-01-31,8.135,8.135,7.96,7.96,13342.0
2023-02-01,7.95,8.05,7.95,8.025,163182.0
2023-02-02,8.115,8.275,8.115,8.23,8999.0
2023-02-03,8.4,8.4,8.33,8.35,45553.0
2023-02-06,8.35,8.38,8.325,8.325,5436.0
2023-02-07,8.33,8.33,8.295,8.33,9516.0
2023-02-08,8.34,8.34,8.275,8.305,23674.0
2023-02-09,8.315,8.33,8.275,8.305,50753.0
2023-02-10,8.295,8.34,8.255,8.255,20872.0
2023-02-13,8.175,8.175,8.06,8.08,8813.0
2023-02-14,8.09,8.175,8.09,8.145,81078.0
2023-02-15,8.23,8.23,8.135,8.2,18202.0
2023-02-16,8.35,8.54,8.35,8.54,28302.0
2023-02-17,8.54,8.54,8.37,8.39,25105.0
2023-02-20,8.415,8.415,8.24,8.275,13079.0
2023-02-21,8.24,8.275,8.24,8.25,19339.0
2023-02-22,8.135,8.135,8.07,8.11,16539.0
2023-02-23,8.2,8.255,8.185,8.255,2923.0
2023-02-24,8.275,8.275,8.125,8.155,3482.0
2023-02-27,8.05,8.11,8.04,8.09,8663.0
2023-02-28,7.97,8.115,7.97,8.11,8339.0
2023-03-01,8.08,8.135,8.025,8.135,27081.0
2023-03-02,8.125,8.125,8.04,8.09,17937.0
2023-03-03,8.11,8.295,8.11,8.255,10887.0
2023-03-06,8.325,8.435,8.325,8.435,18557.0
2023-03-07,8.415,8.445,8.38,8.435,12484.0
2023-03-08,8.465,8.565,8.465,8.51,26878.0
2023-03-09,8.585,8.63,8.585,8.585,4688.0
2023-03-10,8.565,8.565,8.37,8.38,25473.0
2023-03-13,8.325,8.435,8.255,8.415,106804.0
2023-03-14,8.48,8.48,8.315,8.35,55717.0
2023-03-15,8.35,8.48,8.35,8.435,32073.0
2023-03-16,8.455,8.545,8.445,8.54,44801.0
2023-03-17,8.65,8.745,8.65,8.725,9127.0
2023-03-20,8.715,8.725,8.63,8.65,33793.0
2023-03-21,8.69,8.705,8.64,8.64,18421.0
2023-03-22,8.77,8.91,8.77,8.905,27240.0
2023-03-23,8.82,8.855,8.735,8.855,24323.0
2023-03-24,8.985,9.07,8.985,9.035,18901.0
2023-03-27,9.1,9.165,9.07,9.09,42123.0
2023-03-28,9.07,9.09,9.015,9.015,15246.0
2023-03-29,9.015,9.035,8.97,8.995,15529.0
2023-03-30,9.07,9.125,9.045,9.05,17099.0
2023-03-31,9.145,9.145,8.98,9.12,2429.0
2023-04-03,9.2,9.25,9.195,9.21,18480.0
2023-04-04,9.21,9.21,9.12,9.165,3043.0
2023-04-05,9.185,9.23,9.185,9.23,5703.0
2023-04-06,9.185,9.185,9.08,9.08,12949.0
2023-04-11,9.2,9.24,9.145,9.145,14563.0
2023-04-12,9.185,9.185,9.12,9.12,20647.0
2023-04-13,9.12,9.12,8.93,8.98,69067.0
2023-04-14,9.005,9.015,8.97,9.005,48583.0
2023-04-17,9.07,9.09,9.045,9.09,4203.0
2023-04-18,9.09,9.09,9.005,9.06,7997.0
2023-04-19,9.08,9.09,9.015,9.045,2602.0
2023-04-20,9.05,9.05,9.005,9.005,5455.0
2023-04-21,9.005,9.005,8.91,8.96,5586.0
2023-04-24,8.98,8.98,8.93,8.93,9442.0
2023-04-26,8.875,8.98,8.78,8.98,26883.0
2023-04-27,8.885,8.885,8.79,8.79,7131.0
2023-04-28,8.865,8.92,8.865,8.92,30079.0
2023-05-01,9.015,9.025,8.885,8.94,10147.0
2023-05-02,8.94,8.97,8.845,8.845,10039.0
2023-05-03,8.79,8.79,8.695,8.755,19012.0
2023-05-04,8.695,8.745,8.695,8.725,18259.0
2023-05-05,8.695,8.76,8.695,8.705,3535.0
2023-05-08,8.745,8.855,8.745,8.79,11299.0
2023-05-09,8.875,8.91,8.875,8.895,10786.0
2023-05-10,8.865,8.905,8.855,8.885,5360.0
2023-05-11,8.92,8.98,8.92,8.96,19318.0
2023-05-12,9.1,9.165,9.1,9.125,5656.0
2023-05-15,9.12,9.12,9.025,9.11,14048.0
2023-05-16,9.165,9.21,9.165,9.195,23399.0
2023-05-17,9.07,9.135,9.07,9.11,13584.0
2023-05-18,9.23,9.26,9.23,9.25,9954.0
2023-05-19,9.335,9.39,9.335,9.35,63548.0
2023-05-22,9.265,9.305,9.21,9.275,38291.0
2023-05-23,9.325,9.35,9.275,9.285,30955.0
2023-05-24,9.195,9.25,9.195,9.23,27353.0
2023-05-25,9.38,9.455,9.36,9.36,13402.0
2023-05-26,9.36,9.415,9.36,9.38,17436.0
2023-05-29,9.585,9.625,9.5,9.51,11505.0
2023-05-30,9.52,9.55,9.465,9.51,27305.0
2023-05-31,9.555,9.565,9.5,9.5,14638.0
2023-06-01,9.5,9.53,9.5,9.52,2986.0
2023-06-02,9.55,9.575,9.55,9.565,9153.0
2023-06-05,9.55,9.55,9.52,9.54,3238.0
2023-06-06,9.585,9.63,9.55,9.55,29365.0
2023-06-07,9.615,9.64,9.605,9.605,8005.0
2023-06-08,9.465,9.465,9.315,9.325,18720.0
2023-06-09,9.39,9.485,9.39,9.475,5385.0
2023-06-13,9.565,9.66,9.565,9.66,15034.0
2023-06-14,9.68,9.745,9.68,9.705,20308.0
2023-06-15,9.79,9.855,9.745,9.755,24916.0
2023-06-16,9.755,9.755,9.64,9.725,4678.0
2023-06-19,9.63,9.715,9.605,9.67,3280.0
2023-06-20,9.67,9.715,9.66,9.69,30063.0
2023-06-21,9.69,9.705,9.63,9.66,23563.0
2023-06-22,9.63,9.63,9.485,9.52,17530.0
2023-06-23,9.54,9.54,9.49,9.52,2671.0
2023-06-26,9.475,9.53,9.475,9.51,15910.0
2023-06-27,9.465,9.49,9.435,9.49,40120.0
2023-06-28,9.66,9.755,9.66,9.755,38997.0
2023-06-29,9.765,9.885,9.765,9.81,6988.0
2023-06-30,9.8,9.8,9.695,9.735,20560.0
2023-07-03,9.83,9.83,9.765,9.78,4642.0
2023-07-04,9.79,9.83,9.755,9.8,16524.0
2023-07-05,9.79,9.79,9.735,9.735,10205.0
2023-07-06,9.68,9.69,9.605,9.605,13992.0
2023-07-07,9.49,9.575,9.49,9.525,2281.0
2023-07-10,9.45,9.52,9.45,9.49,1644.0
2023-07-11,9.585,9.62,9.585,9.62,9310.0
2023-07-12,9.705,9.865,9.705,9.83,21232.0
2023-07-13,9.875,9.905,9.86,9.885,27457.0
2023-07-14,9.905,9.97,9.905,9.935,39264.0
2023-07-17,9.935,9.95,9.925,9.945,36403.0
2023-07-18,10.01,10.075,9.98,9.99,14147.0
2023-07-19,10.01,10.085,10.01,10.055,12298.0
2023-07-20,10.055,10.055,9.96,9.96,28873.0
2023-07-21,9.865,9.895,9.8,9.86,14522.0
2023-07-24,9.875,9.915,9.865,9.865,8880.0
2023-07-25,9.905,9.905,9.85,9.865,9085.0
2023-07-26,9.865,9.945,9.86,9.885,27641.0
2023-07-27,9.915,10.01,9.915,9.98,26007.0
2023-07-28,9.925,10.16,9.925,10.16,23280.0
2023-07-31,10.215,10.29,10.2,10.2,10560.0
2023-08-01,10.245,10.29,10.19,10.285,30315.0
2023-08-02,10.225,10.265,10.205,10.215,17180.0
2023-08-03,10.2,10.2,10.075,10.105,5509.0
2023-08-04,10.085,10.095,10.035,10.095,3754.0
2023-08-07,10.105,10.105,9.99,10.055,13875.0
2023-08-08,10.055,10.055,10.0,10.01,8240.0
2023-08-09,9.915,10.02,9.915,9.97,5569.0
2023-08-10,9.915,9.915,9.8,9.8,15563.0
2023-08-11,9.84,9.905,9.78,9.84,16843.0
2023-08-14,9.84,9.84,9.755,9.755,7336.0
2023-08-15,9.765,9.935,9.765,9.875,4659.0
2023-08-16,9.885,9.885,9.715,9.725,3926.0
2023-08-17,9.725,9.745,9.605,9.725,7608.0
2023-08-18,9.735,9.735,9.535,9.545,28181.0
2023-08-21,9.47,9.605,9.47,9.565,9252.0
2023-08-22,9.66,9.69,9.64,9.64,7697.0
2023-08-23,9.63,9.64,9.595,9.64,9220.0
2023-08-24,9.715,9.85,9.715,9.84,32571.0
2023-08-25,9.715,9.84,9.545,9.565,5048.0
2023-08-28,9.605,9.66,9.605,9.63,5830.0
2023-08-29,9.66,9.715,9.66,9.705,16981.0
2023-08-30,9.66,9.84,9.66,9.775,12820.0
2023-08-31,9.82,9.82,9.775,9.78,2067.0
2023-09-01,9.78,9.865,9.78,9.85,9659.0
2023-09-04,9.915,9.915,9.85,9.865,19046.0
2023-09-05,9.86,9.925,9.86,9.925,9935.0
2023-09-06,9.95,10.01,9.905,9.935,22743.0
2023-09-07,9.99,9.99,9.865,9.895,6177.0
2023-09-08,9.895,9.895,9.775,9.775,11277.0
2023-09-11,9.775,9.78,9.715,9.745,20401.0
2023-09-12,9.715,9.765,9.695,9.735,15585.0
2023-09-13,9.725,9.79,9.66,9.66,13605.0
2023-09-14,9.695,9.725,9.66,9.705,5184.0
2023-09-15,9.705,9.775,9.68,9.69,8567.0
2023-09-18,9.62,9.62,9.565,9.565,40562.0
2023-09-19,9.61,9.61,9.51,9.51,8947.0
2023-09-20,9.5,9.5,9.395,9.395,8781.0
2023-09-21,9.32,9.32,9.245,9.27,34641.0
2023-09-22,9.16,9.215,9.12,9.195,10229.0
2023-09-25,9.195,9.265,9.195,9.265,24270.0
2023-09-26,9.265,9.29,9.245,9.28,8509.0
2023-09-27,9.11,9.31,9.11,9.31,8687.0
2023-09-28,9.35,9.405,9.28,9.32,9454.0
2023-09-29,9.415,9.415,9.29,9.32,3204.0
2023-10-02,9.44,9.46,9.435,9.44,5717.0
2023-10-03,9.44,9.44,9.385,9.44,17987.0
2023-10-04,9.45,9.45,9.33,9.33,17153.0
2023-10-05,9.405,9.425,9.385,9.415,12959.0
2023-10-06,9.375,9.435,9.365,9.415,1505.0
2023-10-09,9.47,9.49,9.425,9.45,19514.0
2023-10-10,9.47,9.555,9.46,9.555,82677.0
2023-10-11,9.585,9.63,9.585,9.63,14075.0
2023-10-12,9.68,9.705,9.67,9.68,29990.0
2023-10-13,9.725,9.765,9.68,9.68,11588.0
2023-10-16,9.68,9.68,9.555,9.555,5082.0
2023-10-17,9.575,9.62,9.555,9.565,3921.0
2023-10-18,9.63,9.63,9.46,9.46,4393.0
2023-10-19,9.44,9.46,9.405,9.45,2200.0
2023-10-20,9.405,9.405,9.33,9.385,6712.0
2023-10-23,9.435,9.435,9.3,9.32,11982.0
2023-10-24,9.32,9.32,9.255,9.29,19137.0
2023-10-25,9.435,9.47,9.385,9.415,24881.0
2023-10-26,9.255,9.27,9.195,9.215,25430.0
2023-10-27,9.13,9.215,9.1,9.195,31555.0
2023-10-30,9.16,9.16,9.11,9.16,33595.0
2023-10-31,9.16,9.16,9.095,9.11,7648.0
2023-11-01,9.095,9.235,9.095,9.195,8163.0
2023-11-02,9.195,9.31,9.195,9.29,11230.0
2023-11-03,9.355,9.46,9.355,9.425,11885.0
2023-11-06,9.52,9.66,9.52,9.575,4802.0
2023-11-07,9.605,9.605,9.46,9.565,32944.0
2023-11-08,9.585,9.765,9.585,9.725,22420.0
2023-11-09,9.84,9.95,9.84,9.95,13335.0
2023-11-10,9.895,9.895,9.82,9.83,29278.0
2023-11-13,10.045,10.095,10.0,10.0,12795.0
2023-11-14,10.075,10.085,10.03,10.035,12927.0
2023-11-15,10.045,10.045,9.905,9.96,41651.0
2023-11-16,9.915,10.03,9.915,9.935,6796.0
2023-11-17,9.98,9.98,9.875,9.925,7718.0
2023-11-20,9.925,9.925,9.83,9.84,1946.0
2023-11-21,9.915,9.95,9.905,9.915,16078.0
2023-11-22,9.925,9.925,9.78,9.86,9940.0
2023-11-23,9.885,9.885,9.85,9.85,4424.0
2023-11-24,9.81,9.885,9.79,9.79,3524.0
2023-11-27,9.79,9.79,9.68,9.68,8637.0
2023-11-28,9.68,9.745,9.68,9.69,11918.0
2023-11-29,9.69,9.78,9.69,9.755,6234.0
2023-11-30,9.755,9.8,9.755,9.775,7546.0
2023-12-01,9.8,9.8,9.69,9.695,7382.0
2023-12-04,9.705,9.735,9.69,9.715,13557.0
2023-12-05,9.715,9.715,9.605,9.66,55274.0
2023-12-06,9.66,9.765,9.66,9.765,14672.0
2023-12-07,9.725,9.725,9.66,9.69,5135.0
2023-12-08,9.705,9.78,9.69,9.715,14367.0
2023-12-11,9.775,9.82,9.755,9.775,14317.0
2023-12-12,9.735,9.82,9.735,9.755,8126.0
2023-12-13,9.895,9.96,9.875,9.885,20740.0
2023-12-14,9.895,9.945,9.83,9.875,9780.0
2023-12-15,9.915,9.925,9.865,9.865,56068.0
2023-12-18,9.765,9.865,9.765,9.82,11947.0
2023-12-19,9.82,9.915,9.82,9.885,19519.0
2023-12-20,9.915,9.97,9.915,9.915,12558.0
2023-12-21,9.865,9.865,9.765,9.8,17344.0
2023-12-22,9.81,9.885,9.64,9.695,12697.0
2023-12-27,9.695,9.755,9.69,9.705,36273.0
2023-12-28,9.745,9.82,9.745,9.775,7719.0
2023-12-29,9.8,9.875,9.8,9.8,3212.0
2024-01-02,9.775,9.865,9.65,9.79,11011.0
2024-01-03,9.78,9.78,9.64,9.65,6549.0
2024-01-04,9.69,9.69,9.61,9.63,6423.0
2024-01-05,9.68,9.715,9.65,9.65,4047.0
2024-01-08,9.68,9.69,9.605,9.61,1875.0
2024-01-09,9.78,9.875,9.78,9.85,7896.0
2024-01-10,9.765,9.895,9.765,9.895,5063.0
2024-01-11,9.915,9.98,9.915,9.97,20145.0
2024-01-12,9.95,9.98,9.935,9.96,23551.0
2024-01-15,9.99,9.99,9.925,9.95,2080.0
2024-01-16,9.945,9.97,9.875,9.875,29393.0
2024-01-17,9.97,10.01,9.895,9.925,5502.0
2024-01-18,9.925,9.925,9.86,9.875,11886.0
2024-01-19,9.925,10.045,9.925,9.99,6081.0
2024-01-22,10.065,10.15,10.065,10.075,27838.0
2024-01-23,10.075,10.205,10.075,10.18,27364.0
2024-01-24,10.245,10.32,10.245,10.29,19070.0
2024-01-25,10.29,10.445,10.29,10.425,16286.0
2024-01-29,10.405,10.445,10.35,10.405,11529.0
2024-01-30,10.46,10.535,10.425,10.49,67343.0
2024-01-31,10.445,10.445,10.2,10.255,18849.0
2024-02-01,10.16,10.34,10.16,10.33,9120.0
2024-02-02,10.385,10.625,10.375,10.54,38551.0
2024-02-05,10.66,10.765,10.66,10.715,74808.0
2024-02-06,10.735,10.8,10.735,10.795,17263.0
2024-02-07,10.725,10.8,10.68,10.7,14292.0
2024-02-08,10.88,10.955,10.88,10.895,27341.0
2024-02-09,10.86,10.905,10.795,10.81,44634.0
2024-02-12,10.905,10.925,10.88,10.905,10093.0
2024-02-13,10.885,10.97,10.885,10.97,12627.0
2024-02-14,10.935,10.99,10.88,10.97,23002.0
2024-02-15,11.115,11.235,11.115,11.18,31439.0
2024-02-16,11.18,11.22,11.125,11.19,156541.0
2024-02-19,11.19,11.19,11.02,11.03,25456.0
2024-02-20,11.075,11.075,10.955,10.965,20847.0
2024-02-21,10.83,10.83,10.71,10.785,45827.0
2024-02-22,10.775,10.955,10.775,10.925,16353.0
2024-02-23,11.065,11.17,11.065,11.105,20792.0
2024-02-26,11.05,11.105,10.99,10.99,14712.0
2024-02-27,10.99,11.02,10.955,10.97,22530.0
2024-02-28,11.04,11.15,11.04,11.14,18610.0
2024-02-29,11.115,11.115,11.0,11.055,16995.0
2024-03-01,11.17,11.3,11.15,11.285,27940.0
2024-03-04,11.38,11.465,11.38,11.445,31061.0
2024-03-05,11.465,11.465,11.33,11.34,10194.0
2024-03-06,11.33,11.405,11.2,11.395,26487.0
2024-03-07,11.36,11.435,11.31,11.31,3126.0
2024-03-08,11.425,11.47,11.385,11.455,23481.0
2024-03-11,11.22,11.32,11.15,11.275,25884.0
2024-03-12,11.285,11.35,11.285,11.35,5288.0
2024-03-13,11.405,11.48,11.405,11.47,25476.0
2024-03-14,11.455,11.455,11.37,11.385,14341.0
2024-03-15,11.35,11.35,11.18,11.18,19944.0
2024-03-18,11.18,11.31,11.18,11.3,9504.0
2024-03-19,11.275,11.285,11.2,11.245,11330.0
2024-03-20,11.245,11.265,11.19,11.245,14098.0
2024-03-21,11.295,11.33,11.245,11.275,22154.0
2024-03-22,11.32,11.37,11.265,11.33,17028.0
2024-03-25,11.33,11.38,11.235,11.255,12099.0
2024-03-26,11.285,11.3,11.135,11.255,35713.0
2024-03-27,11.255,11.37,11.22,11.245,18350.0
2024-03-28,11.255,11.37,11.255,11.295,24219.0
2024-04-02,11.285,11.33,11.22,11.225,19911.0
2024-04-03,11.31,11.31,11.105,11.14,30167.0
2024-04-04,11.055,11.17,10.98,11.085,25209.0
2024-04-05,10.98,10.98,10.8,10.905,19058.0
2024-04-08,11.0,11.055,10.99,11.01,9307.0
2024-04-09,11.03,11.075,11.0,11.03,9030.0
2024-04-10,11.03,11.115,11.03,11.095,10139.0
2024-04-11,11.085,11.125,11.055,11.115,5866.0
2024-04-12,11.15,11.15,11.085,11.095,4830.0
2024-04-15,10.915,10.98,10.88,10.935,9753.0
2024-04-16,10.955,10.955,10.765,10.785,17809.0
2024-04-17,10.86,10.915,10.84,10.86,28160.0
2024-04-18,10.735,10.8,10.735,10.8,14776.0
2024-04-19,10.8,10.8,10.625,10.63,17859.0
2024-04-22,10.67,10.765,10.64,10.765,4544.0
2024-04-23,10.8,10.8,10.725,10.765,15250.0
2024-04-24,10.86,10.925,10.86,10.925,13151.0
2024-04-26,10.955,11.0,10.88,10.915,14932.0
2024-04-29,10.945,11.02,10.945,10.97,20337.0
2024-04-30,11.05,11.05,11.0,11.03,10732.0
2024-05-01,10.965,10.965,10.88,10.945,23511.0
2024-05-02,10.955,11.0,10.87,10.99,7845.0
2024-05-03,11.05,11.075,11.03,11.03,15938.0
2024-05-06,11.235,11.285,11.22,11.225,13102.0
2024-05-07,11.245,11.35,11.245,11.32,20971.0
2024-05-08,11.34,11.34,11.235,11.235,11065.0
2024-05-09,11.225,11.37,11.225,11.34,7401.0
2024-05-10,11.3,11.36,11.255,11.34,62425.0
2024-05-13,11.295,11.385,11.275,11.38,8211.0
2024-05-14,11.555,11.84,11.55,11.83,136253.0
2024-05-15,12.2,12.305,12.16,12.23,126674.0
2024-05-16,11.915,12.065,11.895,12.01,38733.0
2024-05-17,11.99,11.99,11.725,11.89,14803.0
2024-05-20,11.71,11.85,11.71,11.745,35977.0
2024-05-21,11.83,11.895,11.81,11.82,12141.0
2024-05-22,11.82,11.82,11.72,11.72,5857.0
2024-05-23,11.775,11.805,11.745,11.765,15660.0
2024-05-24,11.71,11.71,11.49,11.565,6964.0
2024-05-27,11.595,11.64,11.575,11.585,14479.0
2024-05-28,11.69,11.7,11.615,11.64,52827.0
2024-05-29,11.615,11.635,11.5,11.53,7506.0
2024-05-30,11.425,11.51,11.425,11.5,12894.0
2024-05-31,11.53,11.66,11.52,11.52,10846.0
2024-06-03,11.52,11.82,11.52,11.81,141033.0
2024-06-04,11.71,11.975,11.71,11.975,8906.0
2024-06-05,11.955,11.955,11.83,11.89,4210.0
2024-06-06,12.05,12.115,12.03,12.05,12106.0
2024-06-07,12.275,12.745,12.275,12.645,73297.0
2024-06-11,12.645,12.645,11.555,11.84,3204.0
2024-06-12,11.88,11.935,11.805,11.83,19578.0
2024-06-13,11.755,11.785,11.67,11.735,2019.0
2024-06-14,11.735,11.82,11.735,11.795,11658.0
2024-06-17,11.82,11.895,11.7,11.87,15049.0
2024-06-18,11.935,11.935,11.81,11.82,7849.0
2024-06-19,11.81,11.81,11.735,11.785,14206.0
2024-06-20,11.77,11.785,11.735,11.785,1645.0
2024-06-21,11.775,11.785,11.71,11.72,3797.0
2024-06-24,11.71,11.785,11.67,11.71,4139.0
2024-06-25,11.725,11.84,11.725,11.84,14499.0
2024-06-26,11.935,11.98,11.84,11.87,3921.0
2024-06-27,11.83,11.83,11.745,11.755,5286.0
2024-06-28,11.765,11.935,11.765,11.905,4436.0
2024-07-01,11.925,11.935,11.83,11.935,924.0
2024-07-02,11.905,11.905,11.745,11.745,16976.0
2024-07-03,11.86,11.86,11.8,11.84,2655.0
2024-07-04,11.88,11.88,11.785,11.785,2872.0
2024-07-05,11.87,11.87,11.775,11.81,3195.0
2024-07-08,11.88,11.89,11.83,11.84,7718.0
2024-07-09,11.935,12.085,11.925,12.07,8312.0
2024-07-10,11.935,12.02,11.935,11.965,885.0
2024-07-11,11.965,12.115,11.965,12.115,7008.0
2024-07-12,12.21,12.21,12.165,12.19,8080.0
2024-07-15,12.24,12.345,12.24,12.3,10620.0
2024-07-16,12.345,12.355,12.305,12.325,10076.0
2024-07-17,12.355,12.41,12.345,12.37,13173.0
2024-07-18,12.345,12.345,12.175,12.175,2402.0
2024-07-19,12.105,12.155,12.03,12.06,3282.0
2024-07-22,12.05,12.05,11.86,12.03,8582.0
2024-07-23,12.165,12.175,12.105,12.105,21277.0
2024-07-24,12.115,12.225,12.115,12.22,5907.0
2024-07-25,12.21,12.21,11.955,12.095,2661.0
2024-07-26,11.975,12.095,11.975,12.05,10016.0
2024-07-29,12.05,12.21,12.05,12.2,23303.0
2024-07-30,12.21,12.21,12.05,12.07,15257.0
2024-07-31,12.07,12.355,12.07,12.355,9775.0
2024-08-01,12.46,12.46,12.26,12.305,8638.0
2024-08-02,12.325,12.325,11.83,11.83,8281.0
2024-08-05,11.775,11.775,11.195,11.27,85426.0
2024-08-06,11.27,11.705,11.27,11.64,56429.0
2024-08-07,11.63,11.64,11.405,11.605,23166.0
2024-08-08,11.5,11.62,11.5,11.575,2529.0
2024-08-09,11.725,11.87,11.63,11.67,40666.0
2024-08-12,11.785,11.8,11.745,11.745,24141.0
2024-08-13,11.83,11.85,11.795,11.83,6439.0
2024-08-14,11.88,11.935,11.86,11.935,15760.0
2024-08-15,12.0,12.08,12.0,12.02,3922.0
2024-08-16,12.2,12.2,12.08,12.105,617.0
2024-08-19,12.165,12.2,12.06,12.165,2494.0
2024-08-20,12.105,12.26,12.105,12.21,10018.0
2024-08-21,12.21,12.27,12.095,12.27,10132.0
2024-08-22,12.42,12.495,12.355,12.44,36556.0
2024-08-23,12.37,12.37,12.305,12.355,3621.0
2024-08-26,12.305,12.37,12.2,12.37,21631.0
2024-08-27,12.295,12.355,12.26,12.285,21870.0
2024-08-28,12.27,12.27,12.175,12.23,13810.0
2024-08-29,12.105,12.105,11.965,12.07,5825.0
2024-08-30,12.165,12.19,12.135,12.18,9408.0
2024-09-02,12.275,12.285,12.23,12.275,6112.0
2024-09-03,12.18,12.295,12.18,12.295,21128.0
2024-09-04,12.08,12.095,11.99,12.0,39731.0
2024-09-05,12.07,12.155,12.07,12.105,45604.0
2024-09-06,12.125,12.24,12.125,12.18,11643.0
2024-09-09,12.125,12.22,11.99,12.22,76573.0
2024-09-10,12.295,12.355,12.27,12.275,32524.0
2024-09-11,12.27,12.27,12.175,12.175,4280.0
2024-09-12,12.26,12.38,12.26,12.345,5314.0
2024-09-13,12.37,12.44,12.37,12.42,8405.0
2024-09-16,12.545,12.57,12.515,12.515,2741.0
2024-09-17,12.525,12.56,12.505,12.56,12607.0
2024-09-18,12.57,12.62,12.545,12.58,18889.0
2024-09-19,12.6,12.66,12.6,12.63,33731.0
2024-09-20,12.63,12.705,12.63,12.705,8576.0
2024-09-23,12.725,12.755,12.66,12.715,7101.0
2024-09-24,12.66,12.77,12.66,12.755,5886.0
2024-09-25,12.865,12.905,12.84,12.84,1525.0
2024-09-26,12.875,13.115,12.875,13.115,7027.0
2024-09-27,13.115,13.14,13.04,13.095,6130.0
2024-09-30,13.04,13.135,13.0,13.095,23317.0
2024-10-01,13.065,13.065,12.945,12.99,15554.0
2024-10-02,13.0,13.075,12.945,13.075,14544.0
2024-10-03,13.14,13.17,12.945,13.01,32440.0
2024-10-04,13.135,13.135,12.99,13.1,11244.0
2024-10-07,13.275,13.455,13.275,13.445,4738.0
2024-10-08,13.445,13.515,13.315,13.36,21911.0
2024-10-09,13.35,13.36,13.21,13.275,24999.0
2024-10-10,13.22,13.4,13.185,13.19,6594.0
2024-10-11,13.14,13.15,13.065,13.105,2607.0
2024-10-14,13.285,13.285,13.055,13.075,11654.0
2024-10-15,13.075,13.18,13.075,13.135,13287.0
2024-10-16,13.115,13.135,13.02,13.085,647.0
2024-10-17,13.115,13.115,12.96,12.97,3495.0
2024-10-18,13.02,13.02,12.875,12.925,3908.0
2024-10-21,13.075,13.15,12.99,13.04,24939.0
2024-10-22,13.125,13.17,12.99,13.03,4722.0
2024-10-23,12.885,13.055,12.885,13.01,4118.0
2024-10-24,13.045,13.085,13.02,13.045,1626.0
2024-10-25,13.075,13.14,13.055,13.125,5617.0
2024-10-28,13.14,13.285,13.14,13.285,10838.0
2024-10-29,13.39,13.495,13.39,13.485,7931.0
2024-10-30,13.57,13.59,13.495,13.57,14174.0
2024-10-31,13.59,13.59,13.36,13.41,13833.0
2024-11-01,13.54,13.54,13.33,13.38,10897.0
2024-11-04,13.42,13.435,13.35,13.41,4573.0
2024-11-05,13.41,13.41,13.235,13.285,19912.0
2024-11-06,13.435,13.78,13.425,13.645,5507.0
2024-11-07,13.685,14.16,13.685,13.96,3859.0
2024-11-08,14.255,14.265,14.14,14.16,19029.0
2024-11-11,14.445,14.575,14.395,14.53,41172.0
2024-11-12,14.605,14.605,14.49,14.5,25044.0
2024-11-13,14.445,14.5,14.265,14.265,14254.0
2024-11-14,14.33,14.415,14.29,14.395,3549.0
2024-11-15,14.49,14.595,14.475,14.49,13398.0
2024-11-18,14.475,14.55,14.395,14.52,11167.0
2024-11-19,14.53,14.575,14.475,14.55,10571.0
2024-11-20,14.585,14.775,14.575,14.765,10511.0
2024-11-21,14.76,14.975,14.76,14.89,5181.0
2024-11-22,14.88,14.9,14.775,14.825,22802.0
2024-11-25,14.825,15.13,14.825,15.045,19072.0
2024-11-26,15.09,15.09,14.95,14.955,22854.0
2024-11-27,15.035,15.215,15.035,15.205,15814.0
2024-11-28,15.11,15.225,15.11,15.225,13635.0
2024-11-29,15.3,15.3,15.1,15.25,16029.0
2024-12-02,15.3,15.355,15.3,15.31,10567.0
2024-12-03,15.43,15.555,15.43,15.555,3495.0
2024-12-04,15.585,15.995,15.585,15.995,11857.0
2024-12-05,16.125,16.125,15.955,15.985,8240.0
2024-12-06,16.2,16.27,16.165,16.27,16497.0
2024-12-09,16.25,16.42,16.22,16.42,23618.0
2024-12-10,16.125,16.345,15.9,16.01,23502.0
2024-12-11,15.745,15.795,15.66,15.785,13382.0
2024-12-12,16.03,16.105,16.01,16.06,11190.0
2024-12-13,15.995,16.03,15.87,15.87,7813.0
2024-12-16,15.85,15.86,15.69,15.7,9456.0
2024-12-17,15.725,16.09,15.725,16.06,6951.0
2024-12-18,16.155,16.155,16.03,16.115,13522.0
2024-12-19,15.795,15.85,15.64,15.775,24647.0
2024-12-20,15.995,15.995,15.68,15.725,14280.0
2024-12-23,15.765,16.125,15.765,15.995,20512.0
2024-12-24,16.06,16.105,15.975,16.07,3153.0
2024-12-27,16.105,16.345,16.105,16.325,3154.0
2024-12-30,16.355,16.355,16.135,16.145,3738.0
2024-12-31,16.145,16.145,15.985,16.05,7591.0
2025-01-02,16.155,16.355,15.935,15.975,9316.0
2025-01-03,15.965,16.135,15.965,16.105,4006.0
2025-01-06,16.115,16.27,16.115,16.185,21517.0
2025-01-07,16.345,16.44,16.105,16.125,8370.0
2025-01-08,16.155,16.155,15.84,15.87,17185.0
2025-01-09,16.03,16.05,15.83,15.85,8009.0
2025-01-10,15.89,15.89,15.84,15.86,15004.0
2025-01-13,15.86,15.86,15.64,15.69,28351.0
2025-01-14,15.71,15.805,15.71,15.765,18910.0
2025-01-15,15.725,15.83,15.725,15.805,12042.0
2025-01-16,15.87,16.06,15.87,15.995,21896.0
2025-01-17,16.155,16.155,15.805,15.935,5329.0
2025-01-20,15.935,16.145,15.935,15.955,18206.0
2025-01-21,15.985,16.0,15.87,15.945,15367.0
2025-01-22,15.995,16.145,15.86,15.905,10390.0
2025-01-23,16.06,16.06,15.87,15.87,41556.0
2025-01-24,16.04,16.04,15.85,15.89,27429.0
2025-01-28,15.775,16.06,15.755,15.995,32941.0
2025-01-29,16.185,16.335,16.185,16.24,7809.0
2025-01-30,16.28,16.565,16.28,16.485,11129.0
2025-01-31,16.555,16.85,16.555,16.79,8476.0
2025-02-03,16.79,16.79,16.295,16.59,20476.0
2025-02-04,16.695,17.105,16.64,16.77,8646.0
2025-02-05,16.765,16.8,16.545,16.8,10452.0
2025-02-06,16.915,17.43,16.915,17.245,15095.0
2025-02-07,17.43,17.43,17.16,17.18,4924.0
2025-02-10,17.19,17.4,17.17,17.275,16872.0
2025-02-11,17.285,17.465,17.285,17.445,4918.0
2025-02-12,17.445,17.445,17.095,17.16,15425.0
2025-02-13,17.665,17.695,17.55,17.665,9641.0
2025-02-14,17.655,17.74,17.515,17.665,14865.0
2025-02-17,18.055,18.215,17.74,17.865,6098.0
2025-02-18,17.885,18.065,17.865,18.025,9774.0
2025-02-19,18.15,18.2,17.885,18.005,10736.0
2025-02-20,18.065,18.065,17.675,17.75,21396.0
2025-02-21,17.75,17.895,17.75,17.855,2018.0
2025-02-24,18.16,18.17,17.79,17.865,7227.0
2025-02-25,17.645,17.715,17.55,17.61,7607.0
2025-02-26,17.6,17.6,17.305,17.4,7710.0
2025-02-27,17.43,17.43,17.295,17.35,10653.0
2025-02-28,17.295,17.295,17.055,17.18,20974.0
2025-03-03,17.285,17.39,17.18,17.36,5117.0
2025-03-04,17.265,17.37,17.105,17.37,31629.0
2025-03-05,17.37,17.37,17.115,17.23,14058.0
2025-03-06,17.23,17.36,17.23,17.36,10829.0
2025-03-07,17.39,17.39,16.84,16.865,21480.0
2025-03-10,16.675,16.725,16.535,16.535,7547.0
2025-03-11,16.345,16.365,16.06,16.355,38496.0
2025-03-12,16.28,16.505,16.28,16.45,53568.0
2025-03-13,16.535,16.6,16.4,16.4,13767.0
2025-03-14,16.48,16.64,16.44,16.555,7567.0
2025-03-17,16.65,16.84,16.535,16.535,9874.0
2025-03-18,16.705,17.145,16.555,16.555,20060.0
2025-03-19,16.6,16.695,16.535,16.65,5398.0
2025-03-20,16.685,16.935,16.685,16.83,6869.0
2025-03-21,16.85,16.945,16.8,16.865,1070.0
2025-03-24,17.105,17.16,17.095,17.125,6973.0
2025-03-25,17.315,17.38,17.18,17.38,14075.0
2025-03-26,17.4,17.885,17.35,17.36,6226.0
2025-03-27,17.36,17.36,17.125,17.15,1101.0
2025-03-28,17.115,17.145,16.725,16.82,4336.0
2025-03-31,16.78,16.78,16.29,16.315,11333.0
2025-04-01,16.315,16.495,16.315,16.43,8680.0
2025-04-02,16.535,16.65,16.535,16.59,4055.0
2025-04-03,16.59,16.59,16.02,16.365,8966.0
2025-04-04,16.145,16.325,15.955,16.23,18805.0
2025-04-07,15.585,15.68,15.1,15.355,51718.0
2025-04-08,15.88,16.23,15.605,15.82,253947.0
2025-04-09,15.985,15.985,15.555,15.805,17143.0
2025-04-10,16.155,16.755,16.155,16.59,36395.0
2025-04-11,16.2,16.385,16.02,16.335,3482.0
2025-04-14,16.335,16.59,16.335,16.555,3955.0
2025-04-15,16.4,16.4,16.135,16.155,9690.0
2025-04-16,16.155,16.345,16.07,16.07,13215.0
2025-04-17,16.23,16.42,16.155,16.41,16774.0
2025-04-22,16.575,16.575,15.995,16.26,6987.0
2025-04-23,16.67,16.81,16.67,16.78,4160.0
2025-04-24,16.84,16.915,16.79,16.79,6321.0
2025-04-28,16.99,17.19,16.925,16.925,4903.0
2025-04-29,17.095,17.255,16.97,16.97,7905.0
2025-04-30,17.115,17.505,17.115,17.39,3250.0
2025-05-01,17.39,17.57,17.38,17.495,10899.0
2025-05-02,17.56,17.845,17.445,17.73,3143.0
2025-05-05,17.98,18.025,17.815,17.905,7669.0
2025-05-06,17.865,18.0,17.77,17.77,16478.0
2025-05-07,18.055,18.055,17.865,17.865,3634.0
2025-05-08,17.875,18.14,17.865,17.865,6664.0
2025-05-09,18.095,18.095,17.81,17.825,10045.0
2025-05-12,17.96,18.0,17.835,17.835,8346.0
2025-05-13,17.98,18.405,17.845,17.97,29563.0
2025-05-14,17.99,18.225,17.865,17.96,4556.0
2025-05-15,18.14,18.245,18.12,18.225,9454.0
2025-05-16,18.52,18.7,18.38,18.435,10823.0
2025-05-19,18.625,18.625,18.14,18.215,18940.0
2025-05-20,18.395,18.645,18.245,18.34,15821.0
2025-05-21,18.445,18.675,18.32,18.35,14772.0
2025-05-22,18.295,18.485,18.105,18.13,13254.0
2025-05-23,18.235,18.415,18.235,18.34,3929.0
2025-05-26,18.34,18.485,18.3,18.36,11208.0
2025-05-27,18.53,18.625,18.405,18.625,10190.0
2025-05-28,19.005,19.005,18.87,18.91,28999.0
2025-05-29,19.005,19.08,18.94,19.07,13334.0
2025-05-30,18.865,18.865,18.53,18.53,6512.0
2025-06-02,18.675,18.675,18.5,18.585,16951.0
2025-06-03,19.155,19.165,18.77,18.91,88276.0
2025-06-04,18.965,19.06,18.815,18.965,4996.0
2025-06-05,19.12,19.355,19.1,19.155,8897.0
2025-06-06,19.195,19.205,19.1,19.12,12739.0
2025-06-10,19.27,19.27,19.045,19.165,20325.0
2025-06-11,19.48,19.48,18.95,18.985,20210.0
2025-06-12,19.355,19.48,18.93,18.94,9244.0
2025-06-13,19.15,19.375,18.845,18.89,39753.0
2025-06-16,18.91,19.005,18.845,18.91,14498.0
2025-06-17,18.995,19.185,18.995,19.015,7695.0
2025-06-18,19.015,19.375,19.015,19.225,28768.0
2025-06-19,19.385,19.385,19.205,19.28,21846.0
2025-06-20,19.385,19.385,19.175,19.205,11275.0
2025-06-23,19.205,19.34,19.035,19.27,10270.0
2025-06-24,19.27,19.435,19.27,19.435,18655.0
2025-06-25,19.48,19.735,19.48,19.65,30844.0
2025-06-26,19.65,19.65,19.535,19.555,24014.0
2025-06-27,19.755,19.755,19.53,19.535,15590.0
2025-06-30,19.84,20.41,19.64,19.87,35681.0
2025-07-01,20.6,20.6,19.6,19.75,37590.0
2025-07-02,19.6,19.86,19.2,19.2,22540.0
2025-07-03,19.2,19.59,19.04,19.08,33779.0
2025-07-04,19.16,19.17,19.08,19.13,8488.0
2025-07-07,19.14,19.27,19.12,19.23,4321.0
2025-07-08,19.64,19.64,19.23,19.23,7532.0
2025-07-09,19.64,19.64,19.04,19.1,2920.0
2025-07-10,19.5,19.5,19.08,19.08,9158.0
2025-07-11,19.23,19.23,18.85,18.88,16738.0
2025-07-14,19.0,19.0,18.6,18.71,21678.0
2025-07-15,18.91,19.04,18.91,19.04,10036.0
2025-07-16,19.15,19.18,19.05,19.14,5273.0
2025-07-17,19.36,19.68,19.36,19.6,9493.0
2025-07-18,20.0,20.0,19.78,19.83,4044.0
2025-07-21,20.0,20.0,19.81,19.84,9772.0
2025-07-22,20.0,20.08,19.67,19.69,26328.0
2025-07-23,20.2,20.2,19.6,19.75,10681.0
2025-07-24,19.77,20.22,19.58,19.58,9989.0
2025-07-25,19.58,20.0,19.52,19.52,123800.0
2025-07-28,19.65,19.95,19.41,19.42,48106.0
2025-07-29,19.45,19.5,19.4,19.44,16749.0
2025-07-30,19.44,19.44,19.26,19.38,12316.0
2025-07-31,19.43,19.74,19.43,19.65,8116.0
2025-08-01,19.78,20.0,19.78,19.85,10868.0
2025-08-04,19.94,19.94,19.51,19.73,10748.0
2025-08-05,20.03,20.27,20.03,20.27,21808.0
2025-08-06,20.5,20.71,20.12,20.17,11546.0
2025-08-07,20.23,20.34,20.2,20.31,11519.0
2025-08-08,20.55,20.72,20.5,20.5,33695.0
2025-08-11,20.88,20.88,20.52,20.55,16387.0
2025-08-12,20.73,20.78,20.64,20.75,15473.0
2025-08-13,20.97,21.09,20.93,20.96,11080.0
2025-08-14,21.01,21.22,20.81,21.0,13829.0
2025-08-15,21.35,21.35,20.94,21.06,24817.0
2025-08-18,21.1,21.12,20.86,21.03,10684.0
2025-08-19,21.03,21.08,20.95,20.98,15227.0
2025-08-20,20.97,20.97,20.65,20.71,10827.0
2025-08-21,20.81,21.13,20.71,20.85,15174.0
2025-08-22,20.8,20.82,20.72,20.77,12722.0
2025-08-25,21.0,21.19,20.9,21.12,30882.0
2025-08-26,21.09,21.12,20.98,21.09,17466.0
2025-08-27,21.12,21.12,20.98,21.01,23636.0
2025-08-28,21.0,21.01,20.77,20.88,5944.0
2025-08-29,21.25,21.25,20.88,20.98,8094.0
2025-09-01,21.25,21.25,20.69,20.75,31251.0
2025-09-02,20.81,20.9,20.6,20.62,14677.0
2025-09-03,20.68,20.95,20.65,20.65,26686.0
2025-09-04,20.74,20.82,20.7,20.78,10407.0
2025-09-05,20.85,20.93,20.78,20.82,5535.0
2025-09-08,20.95,21.1,20.89,21.04,12306.0
2025-09-09,21.25,21.38,21.24,21.34,16815.0
2025-09-10,21.48,21.56,21.41,21.53,19153.0
2025-09-11,21.5,21.54,21.39,21.52,7123.0
2025-09-12,21.56,21.56,21.43,21.45,12656.0
2025-09-15,21.6,21.6,21.5,21.52,17802.0
2025-09-16,21.68,21.85,21.65,21.79,9451.0
2025-09-17,21.77,21.88,21.68,21.82,13467.0
2025-09-18,21.9,21.96,21.85,21.85,12888.0
2025-09-19,22.25,22.25,21.82,21.88,13825.0
2025-09-22,22.23,22.23,21.91,21.95,13259.0
2025-09-23,22.29,22.29,21.98,22.02,14953.0
2025-09-24,21.99,21.99,21.78,21.86,19636.0
2025-09-25,22.0,22.0,21.7,21.73,14295.0
2025-09-26,21.98,21.98,21.62,21.62,20144.0
2025-09-29,21.75,22.03,21.75,21.91,9317.0
2025-09-30,22.1,22.21,22.06,22.13,7590.0
2025-10-01,22.25,22.32,22.0,22.12,14509.0
2025-10-02,22.12,22.35,21.97,22.1,36546.0
2025-10-03,22.1,22.22,22.05,22.14,13097.0
2025-10-06,22.2,22.2,21.84,22.0,9494.0
2025-10-07,21.84,21.99,21.75,21.85,10827.0
2025-10-08,21.81,21.9,21.7,21.78,33476.0
2025-10-09,21.6,21.98,21.56,21.6,17200.0
2025-10-10,21.66,21.74,21.55,21.55,16324.0
2025-10-13,21.64,21.64,21.23,21.28,44275.0
2025-10-14,21.28,21.59,21.19,21.29,20516.0
2025-10-15,21.29,21.64,21.29,21.36,10721.0
2025-10-16,21.35,21.59,21.35,21.5,14323.0
2025-10-17,21.6,21.6,21.21,21.21,15116.0
2025-10-20,21.52,22.03,21.32,21.47,18829.0
2025-10-21,21.73,21.73,21.44,21.63,10690.0
2025-10-22,21.63,21.67,21.4,21.4,13428.0
2025-10-23,21.4,21.4,21.19,21.26,23456.0
2025-10-24,21.36,21.45,21.27,21.45,19300.0
2025-10-27,21.52,21.6,21.32,21.4,23117.0
2025-10-28,21.4,21.45,21.26,21.29,15537.0
2025-10-29,21.26,21.34,21.0,21.04,15390.0
2025-10-30,21.04,21.26,20.78,20.78,12839.0
2025-10-31,20.97,21.0,20.57,20.88,17664.0
2025-11-03,21.27,21.27,20.81,20.83,21688.0
2025-11-04,20.8,20.91,20.67,20.8,6956.0
2025-11-05,20.68,20.9,20.62,20.75,28998.0
2025-11-06,20.93,21.1,20.84,20.89,20246.0
2025-11-07,20.77,20.85,20.58,20.71,14161.0
2025-11-10,20.81,21.19,20.5,20.59,20400.0
2025-11-11,20.6,20.75,20.57,20.64,8743.0
2025-11-12,20.73,20.86,20.64,20.74,19423.0
2025-11-13,20.74,20.75,20.56,20.62,17771.0
2025-11-14,20.61,20.61,20.31,20.31,11351.0
2025-11-17,20.21,20.3,20.19,20.23,25272.0
2025-11-18,20.23,20.23,19.99,20.0,26426.0
2025-11-19,19.6,20.02,19.6,19.93,17032.0
2025-11-20,19.93,20.15,19.88,19.94,8469.0
2025-11-21,19.96,19.96,18.47,19.86,34747.0
2025-11-24,19.9,20.13,19.9,20.09,8021.0
2025-11-25,19.97,20.33,19.97,20.13,8381.0
2025-11-26,20.13,20.42,20.13,20.17,8802.0