Date,Open,High,Low,Close,Volume
2020-05-07,21.64037195970961,21.64037195970961,21.64037195970961,21.64037195970961,0.0
2020-05-08,21.612397956414853,21.612397956414853,21.612397956414853,21.612397956414853,0.0
2020-05-11,21.447777231496527,21.447777231496527,21.447777231496527,21.447777231496527,0.0
2020-05-12,21.605747288283077,21.605747288283077,21.605747288283077,21.605747288283077,4792.0
2020-05-13,21.70962470495906,21.70962470495906,21.640375569178868,21.68365565990537,5032.0
2020-05-14,21.787528900530106,21.787528900530106,21.778872552690828,21.778872552690828,2340.0
2020-05-15,21.787528900530106,21.796185248369373,21.778872552690828,21.778872552690828,935.0
2020-05-18,21.71828033133191,21.71828033133191,21.71828033133191,21.71828033133191,796.0
2020-05-19,21.519185609716725,21.519185609716725,21.519185609716725,21.519185609716725,2456.0
2020-05-20,21.519185609716725,21.519185609716725,21.519185609716725,21.519185609716725,0.0
2020-05-21,21.519185609716725,21.519185609716725,21.519185609716725,21.519185609716725,0.0
2020-05-22,21.519185609716725,21.519185609716725,21.519185609716725,21.519185609716725,0.0
2020-05-25,21.683658384960708,21.7355964815953,21.683658384960708,21.7355964815953,2300.0
2020-05-26,21.74424633197963,21.74424633197963,21.726933638275955,21.726933638275955,76.0
2020-05-27,21.726933638275955,21.726933638275955,21.726933638275955,21.726933638275955,0.0
2020-05-28,21.57978138007909,21.57978138007909,21.467250509851983,21.467250509851983,2525.0
2020-05-29,21.467250509851983,21.467250509851983,21.467250509851983,21.467250509851983,0.0
2020-06-01,21.66633766346361,21.66633766346361,21.53649413087988,21.53649413087988,70.0
2020-06-02,21.519188650583377,21.527844998394063,21.510532302772685,21.510532302772685,1678.0
2020-06-03,21.467248801402206,21.467248801402206,21.423968716931284,21.423968716931284,1500.0
2020-06-04,21.268159602786923,21.268159602786923,21.268159602786923,21.268159602786923,800.0
2020-06-05,21.268159602786923,21.268159602786923,21.268159602786923,21.268159602786923,0.0
2020-06-09,21.09503433837917,21.09503433837917,21.09503433837917,21.09503433837917,97.0
2020-06-10,21.09503433837917,21.09503433837917,21.09503433837917,21.09503433837917,0.0
2020-06-11,21.09503433837917,21.09503433837917,21.09503433837917,21.09503433837917,0.0
2020-06-12,21.657684653524424,21.66634100043183,21.64037195970961,21.64037195970961,1224.0
2020-06-15,21.57977783107564,21.57977783107564,21.57977783107564,21.57977783107564,140.0
2020-06-16,21.57977783107564,21.57977783107564,21.57977783107564,21.57977783107564,0.0
2020-06-17,21.50187518127852,21.50187518127852,21.50187518127852,21.50187518127852,100.0
2020-06-18,21.50187518127852,21.50187518127852,21.50187518127852,21.50187518127852,0.0
2020-06-19,21.5278419563042,21.5278419563042,21.519185609716725,21.519185609716725,371.0
2020-06-22,21.48456093829019,21.48456093829019,21.48456093829019,21.48456093829019,25.0
2020-06-23,21.48456093829019,21.48456093829019,21.48456093829019,21.48456093829019,0.0
2020-06-24,21.48456093829019,21.48456093829019,21.48456093829019,21.48456093829019,0.0
2020-06-25,21.54515584068891,21.553812188418327,21.54515584068891,21.553812188418327,1190.0
2020-06-26,21.605747288283077,21.605747288283077,21.605747288283077,21.605747288283077,600.0
2020-06-29,21.726933638275955,21.726933638275955,21.726933638275955,21.726933638275955,1000.0
2020-06-30,21.64037195970961,21.64037195970961,21.64037195970961,21.64037195970961,400.0
2020-07-01,21.57739564452657,21.57739564452657,21.57739564452657,21.57739564452657,250.0
2020-07-02,21.612762245951178,21.612762245951178,21.612762245951178,21.612762245951178,21.0
2020-07-03,21.4624314641433,21.471274860227105,21.4624314641433,21.471274860227105,420.0
2020-07-06,21.471274860227105,21.471274860227105,21.471274860227105,21.471274860227105,0.0
2020-07-07,21.471274860227105,21.471274860227105,21.471274860227105,21.471274860227105,0.0
2020-07-08,21.471274860227105,21.471274860227105,21.471274860227105,21.471274860227105,0.0
2020-07-09,21.63045202746424,21.7365710991506,21.63045202746424,21.7365710991506,1540.0
2020-07-10,21.7365710991506,21.7365710991506,21.7365710991506,21.7365710991506,0.0
2020-07-13,21.718884937525704,21.718884937525704,21.718884937525704,21.718884937525704,100.0
2020-07-14,21.718884937525704,21.718884937525704,21.718884937525704,21.718884937525704,0.0
2020-07-15,21.718884937525704,21.718884937525704,21.718884937525704,21.718884937525704,0.0
2020-07-16,21.718884937525704,21.718884937525704,21.718884937525704,21.718884937525704,66.0
2020-07-17,21.718884937525704,21.718884937525704,21.718884937525704,21.718884937525704,0.0
2020-07-20,21.718884937525704,21.718884937525704,21.718884937525704,21.718884937525704,0.0
2020-07-21,21.718884937525704,21.718884937525704,21.718884937525704,21.718884937525704,0.0
2020-07-22,21.84268997617501,21.84268997617501,21.84268997617501,21.84268997617501,101.0
2020-07-23,21.84268956389212,21.94880694592436,21.84268956389212,21.94880694592436,264.0
2020-07-24,21.94880694592436,21.94880694592436,21.94880694592436,21.94880694592436,0.0
2020-07-27,21.94880694592436,21.94880694592436,21.94880694592436,21.94880694592436,0.0
2020-07-28,22.0195519948744,22.02839539098676,21.88690442659971,21.88690442659971,10500.0
2020-07-29,21.966492082862388,22.11682643499836,21.966492082862388,22.11682643499836,2401.0
2020-07-30,22.11682643499836,22.11682643499836,22.11682643499836,22.11682643499836,0.0
2020-07-31,22.152200665523203,22.152200665523203,22.152200665523203,22.152200665523203,40.0
2020-08-03,22.081452204473518,22.081452204473518,22.081452204473518,22.081452204473518,75.0
2020-08-04,22.081452204473518,22.081452204473518,22.081452204473518,22.081452204473518,0.0
2020-08-05,22.10798516927056,22.23178934647275,22.10798516927056,22.23178934647275,8117.0
2020-08-06,22.09,22.09,21.965,21.965,79.0
2020-08-07,22.11,22.195,22.11,22.195,7736.0
2020-08-10,22.02,22.02,22.02,22.02,200.0
2020-08-11,22.075,22.075,22.075,22.075,800.0
2020-08-12,21.835,21.835,21.825,21.825,241.0
2020-08-13,21.745,21.745,21.685,21.685,9162.0
2020-08-14,21.685,21.685,21.685,21.685,0.0
2020-08-17,21.685,21.685,21.685,21.685,0.0
2020-08-18,21.615,21.615,21.615,21.615,300.0
2020-08-19,21.625,21.625,21.625,21.625,800.0
2020-08-20,21.615,21.615,21.615,21.615,817.0
2020-08-21,21.675,21.685,21.675,21.685,140.0
2020-08-24,21.675,21.675,21.675,21.675,590.0
2020-08-25,21.675,21.675,21.675,21.675,0.0
2020-08-26,21.56,21.56,21.43,21.43,3240.0
2020-08-27,21.42,21.42,21.42,21.42,40.0
2020-08-28,21.27,21.27,21.05,21.05,2834.0
2020-08-31,21.05,21.05,21.05,21.05,0.0
2020-09-01,21.315,21.315,21.315,21.315,100.0
2020-09-02,21.435,21.435,21.435,21.435,207.0
2020-09-03,21.665,21.665,21.65,21.65,3162.0
2020-09-04,21.71,21.71,21.71,21.71,1817.0
2020-09-07,21.5,21.51,21.5,21.51,2082.0
2020-09-08,21.48,21.48,21.47,21.48,5147.0
2020-09-09,21.72,21.72,21.72,21.72,200.0
2020-09-10,21.72,21.72,21.72,21.72,0.0
2020-09-11,21.625,21.625,21.625,21.625,123.0
2020-09-14,21.625,21.625,21.625,21.625,0.0
2020-09-15,21.765,21.765,21.755,21.755,2810.0
2020-09-16,21.755,21.755,21.755,21.755,0.0
2020-09-17,21.755,21.775,21.755,21.775,428.0
2020-09-18,21.695,21.695,21.695,21.695,12.0
2020-09-21,21.695,21.695,21.695,21.695,0.0
2020-09-22,21.88,21.88,21.88,21.88,96.0
2020-09-23,21.845,21.845,21.845,21.845,23.0
2020-09-24,21.845,21.845,21.845,21.845,0.0
2020-09-25,21.8,21.81,21.8,21.81,974.0
2020-09-28,21.915,21.915,21.915,21.915,100.0
2020-09-29,21.87,21.87,21.845,21.845,390.0
2020-09-30,21.925,21.925,21.845,21.845,1606.0
2020-10-01,21.77,21.77,21.77,21.77,1213.0
2020-10-02,21.745,21.745,21.745,21.745,574.0
2020-10-05,21.745,21.745,21.745,21.745,0.0
2020-10-06,21.795,21.795,21.585,21.585,101.0
2020-10-07,21.645,21.655,21.645,21.655,3075.0
2020-10-08,21.62,21.62,21.54,21.54,409.0
2020-10-09,21.485,21.63,21.485,21.63,3001.0
2020-10-12,21.63,21.63,21.63,21.63,71.0
2020-10-13,21.62,21.62,21.595,21.595,891.0
2020-10-14,21.595,21.595,21.595,21.595,0.0
2020-10-15,21.795,21.795,21.795,21.795,24.0
2020-10-16,21.93,21.94,21.885,21.885,620.0
2020-10-19,21.93,21.93,21.905,21.905,1102.0
2020-10-20,21.885,21.885,21.885,21.885,1246.0
2020-10-21,21.825,21.825,21.755,21.755,2850.0
2020-10-22,21.64,21.665,21.64,21.665,211.0
2020-10-23,21.515,21.515,21.445,21.495,499.0
2020-10-26,21.61,21.61,21.495,21.495,184.0
2020-10-27,21.495,21.495,21.495,21.495,0.0
2020-10-28,21.745,21.745,21.745,21.745,559.0
2020-10-29,21.795,21.795,21.795,21.795,19.0
2020-10-30,21.795,21.795,21.795,21.795,0.0
2020-11-02,21.64,21.64,21.575,21.64,2295.0
2020-11-03,21.675,21.71,21.675,21.71,703.0
2020-11-04,21.64,21.64,21.64,21.64,50.0
2020-11-05,21.71,21.985,21.71,21.985,4225.0
2020-11-06,21.895,21.895,21.875,21.875,60.0
2020-11-09,21.7,21.875,21.7,21.875,1635.0
2020-11-10,21.345,21.355,21.285,21.355,2158.0
2020-11-11,21.355,21.355,21.355,21.355,0.0
2020-11-12,21.22,21.22,21.22,21.22,750.0
2020-11-13,21.22,21.22,21.22,21.22,0.0
2020-11-16,21.22,21.22,21.22,21.22,0.0
2020-11-17,21.505,21.52,21.445,21.52,445.0
2020-11-18,21.665,21.665,21.52,21.52,42.0
2020-11-19,21.52,21.52,21.52,21.52,0.0
2020-11-20,21.675,21.675,21.675,21.675,1037.0
2020-11-23,21.78,21.78,21.675,21.675,182.0
2020-11-24,21.63,21.69,21.63,21.69,481.0
2020-11-25,21.63,21.63,21.63,21.63,300.0
2020-11-26,21.63,21.63,21.63,21.63,1475.0
2020-11-27,21.71,21.77,21.71,21.77,1390.0
2020-11-30,21.715,21.77,21.715,21.77,2133.0
2020-12-01,21.725,21.77,21.725,21.77,236.0
2020-12-02,21.495,21.505,21.495,21.505,1061.0
2020-12-03,21.505,21.505,21.505,21.505,0.0
2020-12-04,21.575,21.585,21.575,21.585,8210.0
2020-12-07,21.37,21.585,21.37,21.585,1520.0
2020-12-08,21.54,21.54,21.54,21.54,3235.0
2020-12-09,21.54,21.54,21.54,21.54,0.0
2020-12-10,21.675,21.675,21.675,21.675,201.0
2020-12-11,21.875,21.885,21.875,21.875,6000.0
2020-12-14,21.95,21.95,21.885,21.95,1949.0
2020-12-15,21.95,21.95,21.95,21.95,0.0
2020-12-16,21.95,21.95,21.95,21.95,0.0
2020-12-17,21.715,21.715,21.715,21.715,403.0
2020-12-18,21.715,21.715,21.715,21.715,0.0
2020-12-21,21.69,21.69,21.69,21.69,243.0
2020-12-22,21.69,21.69,21.69,21.69,0.0
2020-12-23,21.69,21.69,21.69,21.69,0.0
2020-12-24,21.665,21.665,21.665,21.665,1532.0
2020-12-29,22.01,22.01,21.63,21.665,1432.0
2020-12-30,21.755,21.755,21.755,21.755,425.0
2020-12-31,21.755,21.755,21.755,21.755,0.0
2021-01-04,21.68,21.68,21.68,21.68,3297.0
2021-01-05,21.84,21.84,21.68,21.68,5.0
2021-01-06,21.68,21.68,21.68,21.68,0.0
2021-01-07,20.84,21.52,20.84,20.84,492.0
2021-01-08,21.37,21.37,21.37,21.37,80.0
2021-01-11,21.37,21.37,21.37,21.37,0.0
2021-01-12,21.37,21.37,21.32,21.32,1687.0
2021-01-13,21.24,21.275,21.24,21.275,2579.0
2021-01-14,21.37,21.37,21.265,21.265,411.0
2021-01-15,21.415,21.415,21.32,21.32,588.0
2021-01-18,21.32,21.32,21.32,21.32,0.0
2021-01-19,21.38,21.38,21.265,21.265,226.0
2021-01-20,21.265,21.265,21.265,21.265,0.0
2021-01-21,21.265,21.265,21.265,21.265,0.0
2021-01-22,21.265,21.265,21.265,21.265,0.0
2021-01-25,21.265,21.265,21.265,21.265,0.0
2021-01-27,21.265,21.265,21.265,21.265,0.0
2021-01-28,21.47,21.47,21.4,21.4,310.0
2021-01-29,21.4,21.4,21.4,21.4,4062.0
2021-02-01,21.255,21.255,21.245,21.245,239.0
2021-02-02,21.245,21.245,21.245,21.245,0.0
2021-02-03,21.085,21.245,21.085,21.245,200.0
2021-02-04,21.04,21.04,21.04,21.04,104.0
2021-02-05,20.92,21.015,20.92,20.945,6643.0
2021-02-08,20.945,20.945,20.945,20.945,0.0
2021-02-09,20.91,20.91,20.91,20.91,15.0
2021-02-10,20.92,20.925,20.92,20.925,8000.0
2021-02-11,20.925,20.925,20.925,20.925,0.0
2021-02-12,20.84,20.845,20.84,20.845,216.0
2021-02-15,20.845,20.845,20.845,20.845,0.0
2021-02-16,20.845,20.845,20.845,20.845,0.0
2021-02-17,20.465,20.465,20.385,20.385,849.0
2021-02-18,20.385,20.385,20.385,20.385,0.0
2021-02-19,20.455,20.455,20.385,20.385,55.0
2021-02-22,20.385,20.385,20.385,20.385,0.0
2021-02-23,20.385,20.385,20.385,20.385,0.0
2021-02-24,20.385,20.385,20.385,20.385,0.0
2021-02-25,19.975,20.385,19.975,20.385,1147.0
2021-02-26,19.835,19.835,19.835,19.835,224.0
2021-03-01,20.12,20.12,20.12,20.12,201.0
2021-03-02,20.12,20.12,20.12,20.12,0.0
2021-03-03,20.12,20.12,20.12,20.12,0.0
2021-03-04,19.835,19.985,19.835,19.835,1295.0
2021-03-05,19.835,19.835,19.835,19.835,0.0
2021-03-08,19.89,19.89,19.86,19.86,1000.0
2021-03-09,19.86,19.86,19.86,19.86,0.0
2021-03-10,19.96,19.96,19.96,19.96,694.0
2021-03-11,20.13,20.13,20.1,20.1,2904.0
2021-03-12,20.1,20.11,19.995,19.995,632.0
2021-03-15,19.86,19.86,19.86,19.86,2400.0
2021-03-16,19.935,19.935,19.925,19.925,890.0
2021-03-17,19.925,19.925,19.81,19.81,254.0
2021-03-18,19.78,19.78,19.78,19.78,759.0
2021-03-19,19.78,19.78,19.78,19.78,0.0
2021-03-22,19.775,19.835,19.775,19.775,33.0
2021-03-23,19.88,19.88,19.775,19.775,116.0
2021-03-24,19.89,19.89,19.89,19.89,156.0
2021-03-25,19.94,19.995,19.94,19.995,435.0
2021-03-26,19.995,19.995,19.995,19.995,0.0
2021-03-29,19.995,19.995,19.995,19.995,0.0
2021-03-30,19.995,19.995,19.995,19.995,0.0
2021-03-31,19.8,19.8,19.8,19.8,59.0
2021-04-01,19.85,19.85,19.85,19.85,0.0
2021-04-06,19.81,20.015,19.81,20.015,822.0
2021-04-07,20.015,20.015,20.015,20.015,0.0
2021-04-08,19.935,19.935,19.935,19.935,8.0
2021-04-09,19.935,19.935,19.935,19.935,0.0
2021-04-12,19.935,19.935,19.935,19.935,0.0
2021-04-13,19.885,19.885,19.82,19.865,3602.0
2021-04-14,19.865,19.865,19.865,19.865,0.0
2021-04-15,19.865,19.865,19.865,19.865,0.0
2021-04-16,19.865,19.865,19.865,19.865,0.0
2021-04-19,19.965,19.965,19.965,19.965,223.0
2021-04-20,19.89,19.965,19.865,19.965,704.0
2021-04-21,19.965,19.965,19.965,19.965,1.0
2021-04-22,19.965,19.965,19.965,19.965,0.0
2021-04-23,20.06,20.06,19.965,19.965,450.0
2021-04-26,19.98,19.98,19.98,19.98,40.0
2021-04-27,19.99,19.99,19.99,19.99,168.0
2021-04-28,19.91,19.91,19.91,19.91,164.0
2021-04-29,19.875,19.91,19.875,19.91,63.0
2021-04-30,19.775,19.91,19.775,19.91,45.0
2021-05-03,19.775,19.91,19.775,19.91,162.0
2021-05-04,19.67,19.68,19.67,19.68,890.0
2021-05-05,19.795,19.91,19.68,19.68,1170.0
2021-05-06,19.68,19.68,19.68,19.68,0.0
2021-05-07,19.68,19.68,19.68,19.68,0.0
2021-05-10,19.68,19.68,19.68,19.68,0.0
2021-05-11,19.68,19.68,19.68,19.68,0.0
2021-05-12,19.68,19.68,19.68,19.68,0.0
2021-05-13,19.68,19.68,19.68,19.68,0.0
2021-05-14,19.42,19.42,19.42,19.42,454.0
2021-05-17,19.42,19.42,19.42,19.42,0.0
2021-05-18,19.465,19.465,19.465,19.465,25.0
2021-05-19,19.465,19.465,19.465,19.465,0.0
2021-05-20,19.535,19.535,19.465,19.465,102.0
2021-05-21,19.465,19.465,19.465,19.465,0.0
2021-05-24,19.465,19.465,19.465,19.465,0.0
2021-05-25,19.625,19.625,19.625,19.625,3000.0
2021-05-26,19.775,19.775,19.775,19.775,40.0
2021-05-27,19.775,19.775,19.775,19.775,0.0
2021-05-28,19.775,19.775,19.775,19.775,0.0
2021-05-31,19.83,19.83,19.775,19.775,2376.0
2021-06-01,19.775,19.775,19.775,19.775,0.0
2021-06-02,19.715,19.775,19.715,19.775,28.0
2021-06-03,19.775,19.775,19.775,19.775,0.0
2021-06-04,19.76,19.775,19.76,19.775,1124.0
2021-06-07,19.775,19.775,19.775,19.775,0.0
2021-06-08,19.76,19.775,19.76,19.775,42.0
2021-06-09,19.775,19.775,19.775,19.775,0.0
2021-06-10,20.08,20.08,20.08,20.08,65.0
2021-06-11,20.09,20.09,20.08,20.08,3799.0
2021-06-15,20.08,20.08,20.08,20.08,2216.0
2021-06-16,20.08,20.08,20.08,20.08,0.0
2021-06-17,20.035,20.035,20.015,20.015,361.0
2021-06-18,20.015,20.015,20.015,20.015,0.0
2021-06-21,20.335,20.49,20.335,20.335,153.0
2021-06-22,20.215,20.215,20.215,20.215,1250.0
2021-06-23,20.215,20.215,20.215,20.215,0.0
2021-06-24,20.175,20.175,20.175,20.175,32.0
2021-06-25,20.175,20.175,20.175,20.175,0.0
2021-06-28,20.055,20.06,20.055,20.055,563.0
2021-06-29,20.055,20.055,20.055,20.055,0.0
2021-06-30,20.07,20.07,20.06,20.06,1665.0
2021-07-01,20.475,20.475,20.475,20.475,0.0
2021-07-02,20.31,20.31,20.2,20.2,151.0
2021-07-05,20.375,20.375,20.2,20.2,30.0
2021-07-06,20.2,20.2,20.2,20.2,0.0
2021-07-07,20.2,20.2,20.2,20.2,0.0
2021-07-08,20.2,20.2,20.2,20.2,0.0
2021-07-09,20.535,20.6,20.52,20.535,1511.0
2021-07-12,20.535,20.535,20.535,20.535,0.0
2021-07-13,20.445,20.445,20.445,20.445,444.0
2021-07-14,20.445,20.445,20.445,20.445,0.0
2021-07-15,20.445,20.445,20.445,20.445,0.0
2021-07-16,20.445,20.445,20.445,20.445,0.0
2021-07-19,20.72,20.875,20.72,20.875,2384.0
2021-07-20,21.03,21.075,20.875,20.875,213.0
2021-07-21,21.075,21.075,20.875,20.875,700.0
2021-07-22,20.865,20.875,20.755,20.755,1347.0
2021-07-23,20.755,20.755,20.755,20.755,0.0
2021-07-26,20.99,20.99,20.99,20.99,30.0
2021-07-27,20.975,20.98,20.975,20.98,365.0
2021-07-28,21.09,21.09,20.98,20.98,102.0
2021-07-29,20.98,20.98,20.98,20.98,0.0
2021-07-30,20.98,20.98,20.98,20.98,0.0
2021-08-02,20.965,21.08,20.965,21.08,46.0
2021-08-03,21.1,21.1,21.08,21.08,234.0
2021-08-04,21.18,21.18,21.18,21.18,85.0
2021-08-05,21.2,21.2,21.2,21.2,750.0
2021-08-06,21.12,21.12,21.12,21.12,2429.0
2021-08-09,21.12,21.12,21.12,21.12,0.0
2021-08-10,21.055,21.09,21.055,21.055,110.0
2021-08-11,20.935,20.965,20.935,20.965,606.0
2021-08-12,20.965,20.965,20.965,20.965,0.0
2021-08-13,20.965,20.965,20.965,20.965,0.0
2021-08-16,20.965,20.965,20.965,20.965,0.0
2021-08-17,21.135,21.135,20.965,20.965,22.0
2021-08-18,21.045,21.045,21.045,21.045,100.0
2021-08-19,21.11,21.11,21.045,21.045,1292.0
2021-08-20,21.045,21.045,21.045,21.045,0.0
2021-08-23,21.155,21.155,21.145,21.155,401.0
2021-08-24,21.23,21.23,21.21,21.22,70.0
2021-08-25,21.165,21.165,21.145,21.155,420.0
2021-08-26,20.965,20.965,20.865,20.865,643.0
2021-08-27,20.955,20.955,20.955,20.955,30.0
2021-08-30,20.975,20.975,20.975,20.975,190.0
2021-08-31,21.055,21.055,21.055,21.055,4.0
2021-09-01,20.8,20.83,20.8,20.8,120.0
2021-09-02,20.835,20.935,20.835,20.935,2185.0
2021-09-03,20.935,20.935,20.935,20.935,0.0
2021-09-06,20.83,20.83,20.73,20.8,1122.0
2021-09-07,20.8,20.8,20.8,20.8,0.0
2021-09-08,20.73,20.8,20.72,20.8,53.0
2021-09-09,20.755,20.755,20.755,20.755,44.0
2021-09-10,20.83,20.83,20.83,20.83,14.0
2021-09-13,20.83,20.83,20.83,20.83,40.0
2021-09-14,20.885,20.885,20.885,20.885,1.0
2021-09-15,20.92,20.98,20.92,20.92,174.0
2021-09-16,20.89,20.9,20.89,20.9,98.0
2021-09-17,20.81,20.9,20.81,20.9,5.0
2021-09-20,20.9,20.9,20.9,20.9,0.0
2021-09-21,20.855,20.855,20.855,20.855,32.0
2021-09-22,20.765,20.765,20.765,20.765,998.0
2021-09-23,20.875,20.975,20.875,20.965,885.0
2021-09-24,20.59,20.59,20.59,20.59,866.0
2021-09-27,20.43,20.43,20.43,20.43,30.0
2021-09-28,20.31,20.31,20.285,20.285,1649.0
2021-09-29,20.285,20.285,20.285,20.285,0.0
2021-09-30,20.3,20.3,20.3,20.3,45.0
2021-10-01,20.34,20.34,20.34,20.34,0.0
2021-10-04,20.325,20.325,20.325,20.325,314.0
2021-10-05,20.325,20.325,20.325,20.325,106.0
2021-10-06,20.13,20.325,20.13,20.325,105.0
2021-10-07,20.325,20.325,20.325,20.325,0.0
2021-10-08,20.015,20.015,20.005,20.005,216.0
2021-10-11,19.975,19.975,19.94,19.94,2174.0
2021-10-12,19.86,19.86,19.86,19.86,96.0
2021-10-13,19.86,19.86,19.86,19.86,0.0
2021-10-14,20.305,20.305,19.86,19.86,750.0
2021-10-15,20.36,20.46,20.35,20.35,1873.0
2021-10-18,20.15,20.15,20.15,20.15,62.0
2021-10-19,20.34,20.395,20.33,20.395,2806.0
2021-10-20,20.225,20.395,20.225,20.395,10.0
2021-10-21,20.105,20.395,20.105,20.395,305.0
2021-10-22,20.395,20.395,20.395,20.395,0.0
2021-10-25,20.185,20.185,20.185,20.185,204.0
2021-10-26,20.185,20.185,20.185,20.185,0.0
2021-10-27,20.26,20.26,20.26,20.26,43.0
2021-10-28,20.73,20.75,20.73,20.73,542.0
2021-10-29,20.73,20.73,20.73,20.73,0.0
2021-11-01,20.715,20.73,20.715,20.73,4.0
2021-11-02,20.64,20.66,20.64,20.66,157.0
2021-11-03,20.66,20.66,20.66,20.66,0.0
2021-11-04,20.475,20.475,20.475,20.475,23.0
2021-11-05,20.58,20.685,20.58,20.58,2273.0
2021-11-08,20.905,20.905,20.84,20.905,1044.0
2021-11-09,20.885,20.895,20.885,20.885,13.0
2021-11-10,21.225,21.225,20.885,20.885,39.0
2021-11-11,20.97,20.97,20.97,20.97,79.0
2021-11-12,20.86,20.86,20.86,20.86,192.0
2021-11-15,20.805,20.815,20.805,20.815,65.0
2021-11-16,20.815,20.815,20.815,20.815,0.0
2021-11-17,20.58,20.58,20.56,20.58,2804.0
2021-11-18,20.705,20.705,20.58,20.58,30.0
2021-11-19,20.78,20.78,20.78,20.78,1095.0
2021-11-22,20.96,20.96,20.96,20.96,45.0
2021-11-23,20.78,20.78,20.78,20.78,10.0
2021-11-24,20.58,20.58,20.58,20.58,151.0
2021-11-25,20.58,20.58,20.58,20.58,0.0
2021-11-26,20.78,20.78,20.78,20.78,69.0
2021-11-29,21.085,21.085,21.015,21.035,654.0
2021-11-30,21.06,21.06,21.06,21.06,649.0
2021-12-01,21.325,21.325,21.305,21.325,104.0
2021-12-02,21.325,21.325,21.325,21.325,0.0
2021-12-03,21.325,21.325,21.325,21.325,0.0
2021-12-06,21.435,21.525,21.435,21.525,4307.0
2021-12-07,21.46,21.46,21.46,21.46,126.0
2021-12-08,21.45,21.46,21.45,21.46,600.0
2021-12-09,21.46,21.46,21.46,21.46,0.0
2021-12-10,21.46,21.46,21.46,21.46,0.0
2021-12-13,21.46,21.46,21.46,21.46,0.0
2021-12-14,21.435,21.435,21.425,21.435,81.0
2021-12-15,21.435,21.435,21.435,21.435,0.0
2021-12-16,21.215,21.435,21.215,21.435,5.0
2021-12-17,21.205,21.215,21.15,21.15,135.0
2021-12-20,21.285,21.285,21.15,21.15,875.0
2021-12-21,21.185,21.185,21.185,21.185,105.0
2021-12-22,21.015,21.185,21.015,21.185,5.0
2021-12-23,20.95,21.185,20.88,21.185,267.0
2021-12-24,20.795,21.185,20.795,21.185,6.0
2021-12-29,20.74,20.785,20.725,20.78,2665.0
2021-12-30,20.58,20.585,20.55,20.58,4232.0
2021-12-31,20.67,20.67,20.58,20.58,1.0
2022-01-04,20.4,20.4,20.33,20.33,344.0
2022-01-05,20.365,20.375,20.365,20.365,2244.0
2022-01-06,20.32,20.32,20.3,20.32,424.0
2022-01-07,20.3,20.3,20.3,20.3,1.0
2022-01-10,20.145,20.145,20.145,20.145,4455.0
2022-01-11,20.145,20.145,20.145,20.145,0.0
2022-01-12,20.255,20.255,20.255,20.255,90.0
2022-01-13,20.28,20.28,20.275,20.275,1844.0
2022-01-14,20.275,20.275,20.275,20.275,0.0
2022-01-17,20.19,20.19,20.165,20.19,202.0
2022-01-18,20.025,20.025,20.025,20.025,80.0
2022-01-19,20.01,20.01,19.99,19.99,480.0
2022-01-20,19.97,19.99,19.91,19.99,2858.0
2022-01-21,20.145,20.19,19.99,19.99,522.0
2022-01-24,20.29,20.29,20.265,20.29,77.0
2022-01-25,20.29,20.29,20.29,20.29,0.0
2022-01-27,20.08,20.08,19.965,19.965,330.0
2022-01-28,20.055,20.145,20.055,20.055,267.0
2022-01-31,20.12,20.12,20.055,20.055,5.0
2022-02-01,19.89,19.9,19.89,19.9,30.0
2022-02-02,19.88,19.88,19.845,19.845,133.0
2022-02-03,19.98,19.98,19.845,19.845,1090.0
2022-02-04,19.755,19.755,19.715,19.755,430.0
2022-02-07,19.6,19.65,19.6,19.6,105.0
2022-02-08,19.515,19.525,19.515,19.525,3585.0
2022-02-09,19.29,19.325,19.29,19.295,598.0
2022-02-10,19.415,19.415,19.295,19.295,250.0
2022-02-11,19.085,19.16,19.07,19.13,5080.0
2022-02-14,19.13,19.13,19.13,19.13,0.0
2022-02-15,19.06,19.115,19.06,19.06,514.0
2022-02-16,18.97,18.97,18.97,18.97,3445.0
2022-02-17,19.04,19.13,19.04,19.13,2552.0
2022-02-18,19.105,19.105,19.105,19.105,135.0
2022-02-21,19.315,19.38,19.315,19.315,500.0
2022-02-22,19.35,19.45,19.35,19.45,11746.0
2022-02-23,19.45,19.45,19.45,19.45,0.0
2022-02-24,19.25,19.39,19.25,19.39,16140.0
2022-02-25,19.24,19.29,19.24,19.24,573.0
2022-02-28,19.125,19.305,19.125,19.125,5.0
2022-03-01,19.46,19.48,19.46,19.48,9367.0
2022-03-02,19.88,19.88,19.845,19.845,564.0
2022-03-03,19.49,19.49,19.49,19.49,185.0
2022-03-04,19.58,19.66,19.545,19.65,7874.0
2022-03-07,19.81,19.845,19.78,19.845,8997.0
2022-03-08,19.605,19.845,19.605,19.845,5.0
2022-03-09,19.405,19.435,19.405,19.435,3749.0
2022-03-10,19.16,19.18,19.15,19.15,9819.0
2022-03-11,19.03,19.03,18.985,18.995,2230.0
2022-03-14,19.05,19.085,19.05,19.05,1045.0
2022-03-15,18.72,18.72,18.72,18.72,81.0
2022-03-16,18.76,18.76,18.715,18.72,7965.0
2022-03-17,18.82,18.82,18.82,18.82,4803.0
2022-03-18,18.73,18.75,18.73,18.75,876.0
2022-03-21,18.785,18.84,18.785,18.785,6.0
2022-03-22,18.55,18.55,18.475,18.475,5499.0
2022-03-23,18.34,18.34,18.34,18.34,2480.0
2022-03-24,18.66,18.66,18.63,18.63,3030.0
2022-03-25,18.52,18.52,18.52,18.52,500.0
2022-03-28,18.405,18.44,18.33,18.44,2244.0
2022-03-29,18.45,18.505,18.375,18.385,5451.0
2022-03-30,18.475,18.565,18.475,18.55,13267.0
2022-03-31,18.52,18.53,18.52,18.53,1050.0
2022-04-01,18.64,18.64,18.6,18.6,1049.0
2022-04-04,18.65,18.675,18.61,18.675,1934.0
2022-04-05,18.72,18.74,18.72,18.74,2491.0
2022-04-06,18.375,18.375,18.31,18.325,26433.0
2022-04-07,18.265,18.265,18.18,18.18,5915.0
2022-04-08,18.18,18.18,18.18,18.18,0.0
2022-04-11,17.99,18.11,17.89,18.11,2714.0
2022-04-12,17.735,17.735,17.64,17.65,13750.0
2022-04-13,17.735,17.735,17.715,17.735,978.0
2022-04-14,17.795,17.86,17.795,17.85,6058.0
2022-04-19,17.65,17.65,17.45,17.465,1950.0
2022-04-20,17.35,17.375,17.35,17.375,6266.0
2022-04-21,17.575,17.575,17.515,17.56,3208.0
2022-04-22,17.34,17.365,17.285,17.355,1420.0
2022-04-26,17.585,17.605,17.53,17.53,6222.0
2022-04-27,17.685,17.77,17.685,17.685,2585.0
2022-04-28,17.685,17.685,17.685,17.685,0.0
2022-04-29,17.52,17.57,17.52,17.55,1309.0
2022-05-02,17.175,17.24,17.165,17.165,1103.0
2022-05-03,17.165,17.165,17.165,17.165,50.0
2022-05-04,17.185,17.185,17.13,17.13,3635.0
2022-05-05,17.13,17.13,17.13,17.13,0.0
2022-05-06,17.01,17.065,17.01,17.065,2337.0
2022-05-09,16.845,16.845,16.745,16.78,10500.0
2022-05-10,17.01,17.01,16.9,16.9,12218.0
2022-05-11,17.035,17.065,17.03,17.065,10737.0
2022-05-12,17.21,17.21,17.2,17.21,1138.0
2022-05-13,17.32,17.32,17.32,17.32,642.0
2022-05-16,17.11,17.165,17.11,17.165,472.0
2022-05-17,17.195,17.21,17.145,17.145,17937.0
2022-05-18,16.92,17.145,16.92,17.145,562.0
2022-05-19,17.1,17.1,17.1,17.1,106.0
2022-05-20,17.195,17.21,17.195,17.21,4014.0
2022-05-23,17.165,17.165,17.155,17.155,7996.0
2022-05-24,17.01,17.02,17.01,17.02,721.0
2022-05-25,17.14,17.14,17.14,17.14,57719.0
2022-05-26,17.075,17.12,17.075,17.11,4218.0
2022-05-27,17.0,17.01,16.92,16.92,2102.0
2022-05-30,17.065,17.065,17.0,17.065,7420.0
2022-05-31,16.965,16.965,16.92,16.92,3406.0
2022-06-01,16.545,16.67,16.545,16.545,77.0
2022-06-02,16.615,16.615,16.545,16.59,18425.0
2022-06-03,16.535,16.57,16.525,16.57,50250.0
2022-06-06,16.57,16.57,16.425,16.45,23042.0
2022-06-07,16.305,16.305,16.285,16.285,5650.0
2022-06-08,16.435,16.435,16.435,16.435,252.0
2022-06-09,16.335,16.335,16.215,16.26,474.0
2022-06-10,16.185,16.185,16.17,16.185,2826.0
2022-06-14,16.185,16.185,15.655,15.73,10207.0
2022-06-15,15.41,15.41,15.4,15.4,1000.0
2022-06-16,15.63,15.7,15.63,15.7,6570.0
2022-06-17,15.74,15.745,15.685,15.7,122638.0
2022-06-20,15.76,15.795,15.76,15.795,200.0
2022-06-21,15.475,15.555,15.475,15.545,2891.0
2022-06-22,15.545,15.545,15.545,15.545,0.0
2022-06-23,15.765,15.765,15.745,15.745,6933.0
2022-06-24,15.955,16.01,15.955,16.01,4137.0
2022-06-27,15.905,15.905,15.84,15.84,811.0
2022-06-28,15.84,15.84,15.84,15.84,0.0
2022-06-29,15.765,15.885,15.765,15.865,17635.0
2022-06-30,15.93,15.93,15.84,15.84,570.0
2022-07-01,16.09,16.12,16.09,16.09,1800.0
2022-07-04,16.255,16.255,16.09,16.09,149.0
2022-07-05,16.055,16.055,16.01,16.01,17320.0
2022-07-06,16.295,16.32,16.295,16.31,738.0
2022-07-07,16.24,16.24,16.145,16.145,653.0
2022-07-08,16.035,16.035,16.025,16.035,500.0
2022-07-11,16.01,16.01,15.895,15.895,129.0
2022-07-12,16.065,16.065,16.06,16.06,63.0
2022-07-13,16.13,16.155,16.13,16.145,4555.0
2022-07-14,16.32,16.32,16.145,16.145,5.0
2022-07-15,16.32,16.33,16.275,16.275,1327.0
2022-07-18,16.35,16.35,16.275,16.275,66.0
2022-07-19,16.23,16.23,16.175,16.175,994.0
2022-07-20,16.31,16.31,16.075,16.075,21.0
2022-07-21,16.075,16.075,16.075,16.075,0.0
2022-07-22,16.35,16.355,16.35,16.35,6019.0
2022-07-25,16.56,16.56,16.52,16.56,11399.0
2022-07-26,16.52,16.53,16.52,16.53,10694.0
2022-07-27,16.575,16.63,16.55,16.625,69751.0
2022-07-28,16.575,16.585,16.505,16.585,13534.0
2022-07-29,16.76,16.78,16.745,16.77,2980.0
2022-08-01,16.88,16.88,16.745,16.77,990.0
2022-08-02,17.1,17.21,17.1,17.145,29473.0
2022-08-03,16.925,17.02,16.91,16.91,17187.0
2022-08-04,17.065,17.065,16.91,16.91,3367.0
2022-08-05,17.09,17.09,17.075,17.08,1251.0
2022-08-08,16.805,16.805,16.77,16.77,7058.0
2022-08-09,16.77,16.77,16.77,16.77,0.0
2022-08-10,16.9,16.955,16.9,16.955,4124.0
2022-08-11,16.88,16.9,16.88,16.9,3974.0
2022-08-12,16.595,16.595,16.57,16.57,4087.0
2022-08-15,16.68,16.68,16.68,16.68,1382.0
2022-08-16,16.68,16.68,16.68,16.68,0.0
2022-08-17,16.68,16.68,16.68,16.68,0.0
2022-08-18,16.45,16.45,16.45,16.45,165.0
2022-08-19,16.42,16.42,16.355,16.42,709.0
2022-08-22,16.165,16.42,16.165,16.42,704.0
2022-08-23,15.965,16.035,15.925,16.01,49296.0
2022-08-24,15.98,16.01,15.965,16.01,18642.0
2022-08-25,15.835,15.87,15.79,15.815,26434.0
2022-08-26,15.99,16.025,15.97,15.97,1773.0
2022-08-29,16.12,16.12,15.99,16.02,9389.0
2022-08-30,16.09,16.11,16.065,16.075,4240.0
2022-08-31,16.09,16.12,16.075,16.12,33462.0
2022-09-01,15.89,15.89,15.805,15.825,31311.0
2022-09-02,15.64,15.68,15.625,15.63,2786.0
2022-09-05,15.625,15.69,15.625,15.64,1064.0
2022-09-06,15.65,15.66,15.595,15.595,12395.0
2022-09-07,15.275,15.32,15.275,15.275,27608.0
2022-09-08,15.505,15.64,15.505,15.64,1361.0
2022-09-09,15.42,15.42,15.32,15.33,26074.0
2022-09-12,15.45,15.45,15.385,15.395,11824.0
2022-09-13,15.365,15.375,15.31,15.31,16164.0
2022-09-14,15.32,15.34,15.24,15.31,24320.0
2022-09-15,15.45,15.45,15.365,15.405,3952.0
2022-09-16,15.34,15.385,15.31,15.355,8493.0
2022-09-19,15.23,15.3,15.23,15.285,16614.0
2022-09-20,15.34,15.34,15.31,15.34,20204.0
2022-09-21,15.155,15.19,15.145,15.155,6655.0
2022-09-23,14.98,14.98,14.91,14.97,31249.0
2022-09-26,14.98,14.98,14.88,14.88,7347.0
2022-09-27,14.705,14.79,14.69,14.79,13126.0
2022-09-28,14.405,14.405,14.285,14.32,21055.0
2022-09-29,14.75,14.815,14.635,14.635,16836.0
2022-09-30,14.735,14.76,14.66,14.76,2726.0
2022-10-03,14.485,14.605,14.485,14.605,16231.0
2022-10-04,14.855,14.855,14.78,14.815,20990.0
2022-10-05,15.0,15.0,14.685,14.705,6598.0
2022-10-06,14.615,14.685,14.615,14.64,20052.0
2022-10-07,14.52,14.53,14.52,14.52,3262.0
2022-10-10,14.32,14.345,14.26,14.345,28725.0
2022-10-11,14.105,14.125,14.02,14.07,16771.0
2022-10-12,14.07,14.07,14.07,14.07,0.0
2022-10-13,14.15,14.225,14.115,14.17,12061.0
2022-10-14,14.05,14.18,14.05,14.125,2542.0
2022-10-17,13.96,14.005,13.96,13.985,3135.0
2022-10-18,13.94,13.965,13.94,13.965,1269.0
2022-10-19,13.92,13.92,13.885,13.885,1610.0
2022-10-20,13.645,13.655,13.58,13.625,10870.0
2022-10-21,13.395,13.44,13.36,13.36,8857.0
2022-10-24,13.24,13.3,13.175,13.3,11582.0
2022-10-25,13.125,13.18,13.125,13.18,12547.0
2022-10-26,13.43,13.515,13.43,13.515,17828.0
2022-10-27,13.66,13.72,13.635,13.635,24927.0
2022-10-28,13.735,13.82,13.735,13.81,95934.0
2022-10-31,13.745,13.745,13.635,13.72,11647.0
2022-11-01,13.6,13.67,13.56,13.66,185171.0
2022-11-02,13.8,13.83,13.7,13.775,185913.0
2022-11-03,13.645,13.655,13.59,13.59,7534.0
2022-11-04,13.525,13.58,13.525,13.58,5246.0
2022-11-07,13.42,13.44,13.405,13.405,9371.0
2022-11-08,13.265,13.265,13.24,13.24,10853.0
2022-11-09,13.36,13.395,13.35,13.385,202439.0
2022-11-10,13.55,13.55,13.45,13.55,177287.0
2022-11-11,13.995,14.02,13.94,14.02,483318.0
2022-11-14,13.985,13.985,13.91,13.93,16119.0
2022-11-15,13.9,13.9,13.855,13.895,7150.0
2022-11-16,14.02,14.19,14.02,14.14,30402.0
2022-11-17,14.39,14.41,14.32,14.345,59779.0
2022-11-18,14.335,14.345,14.28,14.345,16867.0
2022-11-21,14.91,14.91,14.17,14.19,20168.0
2022-11-22,14.235,14.255,14.225,14.245,11794.0
2022-11-23,14.43,14.43,14.39,14.43,31697.0
2022-11-24,14.65,14.705,14.62,14.62,35265.0
2022-11-25,14.68,14.735,14.68,14.735,21881.0
2022-11-28,14.62,14.725,14.615,14.725,23396.0
2022-11-29,14.64,14.65,14.55,14.605,40550.0
2022-11-30,14.68,14.68,14.465,14.55,53347.0
2022-12-01,14.62,14.67,14.585,14.67,73792.0
2022-12-02,15.04,15.085,14.935,14.98,54517.0
2022-12-05,15.045,15.185,15.045,15.14,108614.0
2022-12-06,15.13,15.13,15.01,15.065,456577.0
2022-12-07,15.12,15.185,15.12,15.175,313093.0
2022-12-08,15.51,15.545,15.46,15.52,841356.0
2022-12-09,15.545,15.61,15.48,15.6,114269.0
2022-12-12,15.175,15.25,15.11,15.25,23437.0
2022-12-13,15.25,15.25,15.165,15.175,159626.0
2022-12-14,15.285,15.36,15.285,15.34,152687.0
2022-12-15,15.36,15.37,15.285,15.325,39199.0
2022-12-16,15.425,15.47,15.335,15.37,56300.0
2022-12-19,15.28,15.295,15.16,15.205,123541.0
2022-12-20,15.075,15.075,14.735,14.76,305764.0
2022-12-21,14.78,14.78,14.67,14.74,114039.0
2022-12-22,14.855,14.87,14.825,14.855,105811.0
2022-12-23,14.855,14.855,14.715,14.725,276921.0
2022-12-28,14.585,14.74,14.255,14.345,63582.0
2022-12-29,14.235,14.3,14.17,14.28,145417.0
2022-12-30,14.41,14.41,14.345,14.365,6236.0
2023-01-03,14.455,14.455,14.175,14.24,27952.0
2023-01-04,14.52,14.585,14.475,14.575,54374.0
2023-01-05,14.65,14.66,14.61,14.64,41982.0
2023-01-06,14.64,14.705,14.605,14.64,24672.0
2023-01-09,14.91,14.93,14.855,14.9,12634.0
2023-01-10,15.03,15.03,14.965,15.0,15790.0
2023-01-11,14.76,14.89,14.725,14.87,33138.0
2023-01-12,15.01,15.105,14.945,15.05,47257.0
2023-01-13,15.255,15.255,15.16,15.195,47689.0
2023-01-16,15.205,15.205,15.105,15.14,13998.0
2023-01-17,15.17,15.17,15.05,15.06,37428.0
2023-01-18,15.06,15.215,15.025,15.195,34897.0
2023-01-19,15.32,15.56,15.32,15.515,13959.0
2023-01-20,15.365,15.365,15.27,15.29,26726.0
2023-01-23,15.235,15.235,15.05,15.085,28940.0
2023-01-24,15.05,15.06,14.995,15.02,30662.0
2023-01-25,15.235,15.255,15.16,15.16,24820.0
2023-01-27,15.19,15.19,15.04,15.065,26060.0
2023-01-30,15.17,15.195,15.105,15.17,9533.0
2023-01-31,15.065,15.13,15.065,15.115,15055.0
2023-02-01,15.17,15.18,15.105,15.14,9819.0
2023-02-02,15.355,15.4,15.29,15.385,53488.0
2023-02-03,15.42,15.495,15.385,15.43,296667.0
2023-02-06,15.215,15.225,15.06,15.095,71443.0
2023-02-07,15.05,15.085,14.995,15.085,31498.0
2023-02-08,14.945,15.01,14.865,15.0,14360.0
2023-02-09,15.0,15.595,14.865,15.0,42385.0
2023-02-10,14.9,14.91,14.815,14.855,47740.0
2023-02-13,14.715,14.715,14.64,14.67,93099.0
2023-02-14,14.78,14.835,14.76,14.825,96730.0
2023-02-15,14.825,14.825,14.79,14.825,15552.0
2023-02-16,14.62,14.675,14.585,14.675,17953.0
2023-02-17,14.415,14.415,14.325,14.36,91498.0
2023-02-20,14.54,14.54,14.475,14.51,46716.0
2023-02-21,14.52,14.54,14.435,14.455,71962.0
2023-02-22,14.4,14.4,14.215,14.295,55497.0
2023-02-23,14.41,14.41,14.35,14.4,42076.0
2023-02-24,14.48,14.52,14.415,14.48,33143.0
2023-02-27,14.325,14.38,14.28,14.305,28821.0
2023-02-28,14.345,14.35,14.295,14.325,21363.0
2023-03-01,14.295,14.38,14.285,14.345,19660.0
2023-03-02,14.28,14.28,14.175,14.23,53260.0
2023-03-03,14.285,14.35,14.1,14.195,25677.0
2023-03-06,14.475,14.5,14.425,14.48,34729.0
2023-03-07,14.425,14.425,14.305,14.415,51243.0
2023-03-08,14.475,14.475,14.37,14.415,42271.0
2023-03-09,14.435,14.48,14.41,14.425,33761.0
2023-03-10,14.5,14.75,14.5,14.75,113603.0
2023-03-13,14.955,14.965,14.75,14.825,97043.0
2023-03-14,14.995,15.065,14.935,15.01,51889.0
2023-03-15,14.75,14.825,14.695,14.8,70345.0
2023-03-16,15.13,15.3,15.05,15.125,79131.0
2023-03-17,14.975,15.01,14.88,15.01,38124.0
2023-03-20,15.13,15.19,14.995,15.18,43806.0
2023-03-21,15.06,15.065,15.0,15.04,67334.0
2023-03-22,14.89,14.93,14.865,14.865,478424.0
2023-03-23,15.06,15.105,15.01,15.05,47138.0
2023-03-24,15.0,15.115,14.945,15.115,33948.0
2023-03-27,15.15,15.195,15.115,15.19,54458.0
2023-03-28,15.095,15.095,14.805,14.88,138206.0
2023-03-29,14.805,14.845,14.77,14.835,14106.0
2023-03-30,14.835,14.835,14.8,14.815,30210.0
2023-03-31,14.865,14.91,14.825,14.835,40032.0
2023-04-03,14.925,15.0,14.92,14.955,13357.0
2023-04-04,15.075,15.205,15.075,15.17,29231.0
2023-04-05,15.125,15.29,15.125,15.28,41168.0
2023-04-06,15.345,15.405,15.33,15.395,35521.0
2023-04-11,15.235,15.245,15.19,15.205,58621.0
2023-04-12,15.275,15.275,15.19,15.225,209583.0
2023-04-13,15.225,15.235,15.17,15.215,215043.0
2023-04-14,15.235,15.245,15.065,15.105,35694.0
2023-04-17,14.955,14.975,14.89,14.975,26448.0
2023-04-18,14.77,14.785,14.72,14.785,28414.0
2023-04-19,14.805,14.825,14.77,14.785,35227.0
2023-04-20,14.785,14.825,14.76,14.825,23703.0
2023-04-21,14.935,14.965,14.91,14.955,30720.0
2023-04-24,14.85,14.87,14.805,14.835,40667.0
2023-04-26,14.9,15.17,14.9,15.17,71381.0
2023-04-27,15.04,15.065,15.0,15.0,233190.0
2023-04-28,14.92,14.955,14.86,14.945,28889.0
2023-05-01,15.13,15.13,15.02,15.03,29491.0
2023-05-02,15.03,15.03,14.72,14.815,60705.0
2023-05-03,14.985,15.04,14.985,15.02,79522.0
2023-05-04,15.15,15.15,15.115,15.115,50530.0
2023-05-05,15.115,15.115,14.955,14.99,23600.0
2023-05-08,14.925,14.99,14.88,14.99,39589.0
2023-05-09,14.76,14.805,14.72,14.77,45868.0
2023-05-10,14.73,14.76,14.71,14.74,39823.0
2023-05-11,14.815,14.86,14.795,14.835,18572.0
2023-05-12,14.985,15.03,14.955,15.02,33497.0
2023-05-15,14.845,14.86,14.775,14.795,33601.0
2023-05-16,14.705,14.75,14.665,14.75,51314.0
2023-05-17,14.665,14.685,14.58,14.645,436755.0
2023-05-18,14.675,14.685,14.645,14.655,20642.0
2023-05-19,14.515,14.535,14.48,14.535,51169.0
2023-05-22,14.45,14.49,14.45,14.47,75257.0
2023-05-23,14.355,14.365,14.33,14.355,42255.0
2023-05-24,14.345,14.415,14.345,14.375,18553.0
2023-05-25,14.29,14.29,14.255,14.28,174047.0
2023-05-26,14.245,14.275,14.215,14.275,377358.0
2023-05-29,14.32,14.385,14.29,14.33,51387.0
2023-05-30,14.44,14.46,14.395,14.46,36977.0
2023-05-31,14.505,14.57,14.46,14.56,39431.0
2023-06-01,14.58,14.63,14.555,14.58,37166.0
2023-06-02,14.655,14.705,14.645,14.645,42132.0
2023-06-05,14.535,14.535,14.47,14.47,17709.0
2023-06-06,14.545,14.545,14.48,14.515,18226.0
2023-06-07,14.61,14.635,14.61,14.635,49421.0
2023-06-08,14.44,14.44,14.345,14.385,11450.0
2023-06-09,14.49,14.525,14.47,14.47,15434.0
2023-06-13,14.535,14.58,14.525,14.535,28577.0
2023-06-14,14.44,14.49,14.43,14.47,60749.0
2023-06-15,14.505,14.555,14.46,14.47,173335.0
2023-06-16,14.63,14.635,14.6,14.63,20706.0
2023-06-19,14.63,14.63,14.58,14.62,12934.0
2023-06-20,14.495,14.545,14.47,14.505,13150.0
2023-06-21,14.705,14.71,14.645,14.675,36005.0
2023-06-22,14.695,14.75,14.685,14.695,34597.0
2023-06-23,14.56,14.62,14.56,14.62,31819.0
2023-06-26,14.74,14.76,14.705,14.76,29107.0
2023-06-27,14.705,14.73,14.665,14.665,38360.0
2023-06-28,14.635,14.665,14.635,14.655,9166.0
2023-06-29,14.73,14.74,14.675,14.675,35586.0
2023-06-30,14.525,14.525,14.48,14.495,45689.0
2023-07-03,14.59,14.625,14.57,14.615,73670.0
2023-07-04,14.605,14.655,14.59,14.59,47153.0
2023-07-05,14.635,14.635,14.57,14.58,29158.0
2023-07-06,14.445,14.445,14.38,14.43,574993.0
2023-07-07,14.25,14.26,14.195,14.24,79528.0
2023-07-10,14.145,14.145,14.08,14.09,74181.0
2023-07-11,14.175,14.21,14.155,14.195,33118.0
2023-07-12,14.21,14.27,14.21,14.27,189981.0
2023-07-13,14.38,14.41,14.325,14.355,191447.0
2023-07-14,14.53,14.54,14.475,14.515,74445.0
2023-07-17,14.465,14.465,14.42,14.44,41044.0
2023-07-18,14.445,14.485,14.43,14.465,20122.0
2023-07-19,14.54,14.57,14.51,14.56,19491.0
2023-07-20,14.625,14.665,14.6,14.625,39567.0
2023-07-21,14.495,14.515,14.475,14.475,32807.0
2023-07-24,14.525,14.525,14.465,14.465,23883.0
2023-07-25,14.465,14.475,14.44,14.445,33083.0
2023-07-26,14.445,14.445,14.42,14.42,39371.0
2023-07-27,14.44,14.455,14.41,14.42,51789.0
2023-07-28,14.175,14.22,14.1,14.185,81919.0
2023-07-31,14.21,14.22,14.145,14.175,38639.0
2023-08-01,14.28,14.28,14.22,14.23,16392.0
2023-08-02,14.07,14.08,14.015,14.045,46999.0
2023-08-03,13.875,13.875,13.715,13.715,82228.0
2023-08-04,13.585,13.66,13.565,13.63,289276.0
2023-08-07,13.8,13.82,13.78,13.81,42978.0
2023-08-08,13.665,13.78,13.66,13.78,26330.0
2023-08-09,13.82,13.885,13.82,13.875,112518.0
2023-08-10,13.875,13.875,13.825,13.825,29677.0
2023-08-11,13.685,13.695,13.65,13.695,133872.0
2023-08-14,13.64,13.64,13.6,13.61,47251.0
2023-08-15,13.575,13.59,13.535,13.555,23034.0
2023-08-16,13.525,13.535,13.47,13.5,113382.0
2023-08-17,13.43,13.43,13.3,13.31,93836.0
2023-08-18,13.35,13.415,13.34,13.385,56922.0
2023-08-21,13.36,13.365,13.215,13.235,55666.0
2023-08-22,13.16,13.205,13.12,13.19,126705.0
2023-08-23,13.31,13.365,13.29,13.355,57587.0
2023-08-24,13.61,13.64,13.585,13.62,134255.0
2023-08-25,13.545,13.545,13.5,13.525,183043.0
2023-08-28,13.585,13.61,13.515,13.61,112893.0
2023-08-29,13.62,13.62,13.575,13.585,63269.0
2023-08-30,13.715,13.735,13.66,13.705,195368.0
2023-08-31,13.74,13.77,13.735,13.75,147056.0
2023-09-01,13.77,13.78,13.725,13.725,455816.0
2023-09-04,13.585,13.585,13.535,13.555,104899.0
2023-09-05,13.535,13.545,13.5,13.505,17706.0
2023-09-06,13.415,13.415,13.34,13.385,62709.0
2023-09-07,13.405,13.43,13.375,13.395,40818.0
2023-09-08,13.46,13.525,13.46,13.505,24495.0
2023-09-11,13.47,13.47,13.395,13.43,54293.0
2023-09-12,13.405,13.405,13.355,13.395,20961.0
2023-09-13,13.45,13.45,13.395,13.405,78107.0
2023-09-14,13.45,13.525,13.45,13.525,18907.0
2023-09-15,13.395,13.405,13.375,13.405,22236.0
2023-09-18,13.3,13.3,13.255,13.27,72096.0
2023-09-19,13.385,13.385,13.34,13.365,45316.0
2023-09-20,13.29,13.29,13.235,13.265,115541.0
2023-09-21,13.205,13.235,13.15,13.17,31173.0
2023-09-22,12.955,12.955,12.905,12.945,107249.0
2023-09-25,13.01,13.03,12.955,12.96,56267.0
2023-09-26,12.765,12.765,12.71,12.72,48180.0
2023-09-27,12.735,12.765,12.71,12.755,51190.0
2023-09-28,12.625,12.66,12.615,12.65,89250.0
2023-09-29,12.65,12.68,12.605,12.66,116456.0
2023-10-02,12.675,12.685,12.545,12.56,133197.0
2023-10-03,12.475,12.505,12.44,12.485,96841.0
2023-10-04,12.215,12.215,12.06,12.11,381749.0
2023-10-05,12.335,12.39,12.315,12.345,561363.0
2023-10-06,12.29,12.305,12.26,12.3,121694.0
2023-10-09,12.26,12.26,12.165,12.175,95011.0
2023-10-10,12.185,12.47,12.145,12.41,386677.0
2023-10-11,12.375,12.505,12.375,12.485,301422.0
2023-10-12,12.79,12.845,12.655,12.685,417504.0
2023-10-13,12.385,12.42,12.355,12.42,254926.0
2023-10-16,12.525,12.695,12.43,12.495,108815.0
2023-10-17,12.345,12.375,12.23,12.27,56663.0
2023-10-18,12.23,12.23,12.195,12.195,720715.0
2023-10-19,12.05,12.05,11.95,11.965,131529.0
2023-10-20,11.815,11.92,11.815,11.9,91740.0
2023-10-23,11.88,11.88,11.77,11.805,178217.0
2023-10-24,11.985,12.1,11.985,12.1,234970.0
2023-10-25,12.195,12.22,12.145,12.175,786712.0
2023-10-26,11.91,11.93,11.835,11.835,211260.0
2023-10-27,12.12,12.12,12.04,12.06,185293.0
2023-10-30,12.015,12.025,11.985,11.995,797766.0
2023-10-31,12.005,12.07,11.965,12.025,339909.0
2023-11-01,11.92,11.95,11.9,11.94,106749.0
2023-11-02,12.23,12.3,12.22,12.26,61891.0
2023-11-03,12.475,12.495,12.44,12.485,127287.0
2023-11-06,12.505,12.545,12.485,12.525,122566.0
2023-11-07,12.475,12.475,12.42,12.46,27613.0
2023-11-08,12.46,12.64,12.46,12.62,78267.0
2023-11-09,12.835,12.875,12.82,12.825,56587.0
2023-11-10,12.495,12.59,12.495,12.58,93838.0
2023-11-13,12.555,12.555,12.475,12.495,34654.0
2023-11-14,12.525,12.59,12.525,12.58,27773.0
2023-11-15,12.8,12.885,12.8,12.885,134003.0
2023-11-16,12.685,12.76,12.675,12.75,74023.0
2023-11-17,12.835,12.855,12.82,12.825,212724.0
2023-11-20,12.81,12.845,12.81,12.835,24477.0
2023-11-21,12.885,12.995,12.885,12.995,81369.0
2023-11-22,13.055,13.055,12.905,12.905,138930.0
2023-11-23,12.96,13.005,12.96,12.995,55828.0
2023-11-24,12.92,12.92,12.875,12.905,33210.0
2023-11-27,12.865,12.865,12.78,12.8,35492.0
2023-11-28,12.97,13.005,12.96,12.995,52827.0
2023-11-29,12.995,13.13,12.995,13.1,89854.0
2023-11-30,13.25,13.25,13.185,13.205,50165.0
2023-12-01,13.14,13.14,13.045,13.065,66426.0
2023-12-04,13.425,13.43,13.245,13.26,64788.0
2023-12-05,13.25,13.33,13.25,13.32,31355.0
2023-12-06,13.425,13.545,13.425,13.5,51072.0
2023-12-07,13.725,13.755,13.63,13.63,153154.0
2023-12-08,13.64,13.65,13.595,13.61,56286.0
2023-12-11,13.705,13.705,13.47,13.5,70339.0
2023-12-12,13.48,13.535,13.47,13.515,418396.0
2023-12-13,13.525,13.565,13.51,13.545,71614.0
2023-12-14,13.855,13.915,13.84,13.895,146213.0
2023-12-15,14.13,14.17,14.035,14.085,237340.0
2023-12-18,14.18,14.215,14.14,14.215,137052.0
2023-12-19,14.16,14.17,14.095,14.13,128158.0
2023-12-20,14.12,14.2,14.12,14.19,107904.0
2023-12-21,14.255,14.285,14.205,14.265,188009.0
2023-12-22,14.18,14.18,14.105,14.13,82867.0
2023-12-27,14.12,14.19,14.105,14.16,46734.0
2023-12-28,14.32,14.35,14.3,14.31,35550.0
2023-12-29,14.19,14.275,14.19,14.255,48295.0
2024-01-02,14.075,14.2,14.04,14.065,102529.0
2024-01-03,13.97,14.065,13.895,14.03,94743.0
2024-01-04,14.065,14.105,14.02,14.055,23708.0
2024-01-05,13.905,13.925,13.855,13.895,35435.0
2024-01-08,13.79,13.79,13.725,13.725,35190.0
2024-01-09,13.81,13.855,13.8,13.83,2383668.0
2024-01-10,13.83,13.855,13.78,13.79,28059.0
2024-01-11,13.77,13.78,13.745,13.76,22856.0
2024-01-12,13.8,13.85,13.8,13.84,8282.0
2024-01-15,13.82,13.82,13.77,13.79,49561.0
2024-01-16,13.705,13.755,13.665,13.675,296004.0
2024-01-17,13.525,13.56,13.495,13.515,62083.0
2024-01-18,13.505,13.535,13.465,13.495,58416.0
2024-01-19,13.4,13.4,13.305,13.315,794912.0
2024-01-22,13.4,13.505,13.38,13.495,470199.0
2024-01-23,13.495,13.505,13.45,13.485,512420.0
2024-01-24,13.42,13.43,13.355,13.42,92128.0
2024-01-25,13.305,13.355,13.26,13.355,40660.0
2024-01-29,13.365,13.42,13.365,13.41,27980.0
2024-01-30,13.515,13.62,13.515,13.62,56872.0
2024-01-31,13.63,13.735,13.63,13.735,166471.0
2024-02-01,13.895,13.895,13.81,13.855,79651.0
2024-02-02,13.925,14.02,13.925,13.99,454852.0
2024-02-05,13.755,13.755,13.63,13.695,33560.0
2024-02-06,13.495,13.535,13.45,13.515,40758.0
2024-02-07,13.59,13.63,13.56,13.63,40290.0
2024-02-08,13.555,13.57,13.515,13.56,37845.0
2024-02-09,13.46,13.495,13.46,13.475,60348.0
2024-02-12,13.44,13.46,13.42,13.43,49593.0
2024-02-13,13.41,13.43,13.39,13.39,48339.0
2024-02-14,13.23,13.23,13.18,13.2,171289.0
2024-02-15,13.275,13.37,13.275,13.345,19861.0
2024-02-16,13.37,13.37,13.295,13.325,62281.0
2024-02-19,13.285,13.315,13.275,13.295,39847.0
2024-02-20,13.25,13.26,13.2,13.24,111140.0
2024-02-21,13.26,13.295,13.22,13.295,20527.0
2024-02-22,13.22,13.24,13.17,13.22,36116.0
2024-02-23,13.27,13.295,13.22,13.25,52839.0
2024-02-26,13.315,13.505,13.315,13.495,100944.0
2024-02-27,13.42,13.42,13.37,13.4,63208.0
2024-02-28,13.295,13.335,13.285,13.325,71150.0
2024-02-29,13.355,13.37,13.335,13.335,19510.0
2024-03-01,13.42,13.475,13.4,13.465,50926.0
2024-03-04,13.505,13.545,13.495,13.535,15145.0
2024-03-05,13.475,13.505,13.465,13.485,28434.0
2024-03-06,13.63,13.65,13.6,13.64,20528.0
2024-03-07,13.755,13.79,13.715,13.755,45540.0
2024-03-08,13.745,13.77,13.735,13.77,72137.0
2024-03-11,13.745,13.79,13.715,13.77,28881.0
2024-03-12,13.735,13.755,13.705,13.755,29343.0
2024-03-13,13.63,13.63,13.6,13.62,40281.0
2024-03-14,13.555,13.555,13.505,13.525,34706.0
2024-03-15,13.355,13.37,13.315,13.365,146601.0
2024-03-18,13.355,13.365,13.315,13.335,14969.0
2024-03-19,13.305,13.335,13.27,13.315,49736.0
2024-03-20,13.335,13.345,13.315,13.325,36482.0
2024-03-21,13.325,13.345,13.295,13.335,108759.0
2024-03-22,13.355,13.42,13.355,13.42,102757.0
2024-03-25,13.495,13.505,13.46,13.465,17418.0
2024-03-26,13.39,13.46,13.39,13.42,135996.0
2024-03-27,13.43,13.46,13.43,13.43,15774.0
2024-03-28,13.515,13.545,13.505,13.525,215147.0
2024-04-02,13.585,13.585,13.31,13.32,66794.0
2024-04-03,13.29,13.29,13.215,13.235,19838.0
2024-04-04,13.235,13.235,13.165,13.185,29699.0
2024-04-05,13.32,13.32,13.29,13.3,26366.0
2024-04-08,13.11,13.12,13.08,13.08,43342.0
2024-04-09,13.1,13.175,13.1,13.145,63346.0
2024-04-10,13.255,13.27,13.235,13.26,49246.0
2024-04-11,12.975,13.005,12.935,12.975,92905.0
2024-04-12,12.9,12.925,12.89,12.92,122732.0
2024-04-15,12.945,12.955,12.88,12.9,58203.0
2024-04-16,12.85,12.87,12.745,12.755,191989.0
2024-04-17,12.66,12.705,12.63,12.68,126717.0
2024-04-18,12.795,12.85,12.795,12.85,68372.0
2024-04-19,12.755,12.975,12.755,12.9,83842.0
2024-04-22,12.795,12.795,12.705,12.725,98144.0
2024-04-23,12.765,12.81,12.765,12.785,38668.0
2024-04-24,12.755,12.795,12.735,12.745,80062.0
2024-04-26,12.59,12.66,12.575,12.66,240741.0
2024-04-29,12.7,12.715,12.67,12.7,115889.0
2024-04-30,12.795,12.81,12.765,12.785,91024.0
2024-05-01,12.69,12.705,12.65,12.65,40164.0
2024-05-02,12.735,12.775,12.715,12.775,48847.0
2024-05-03,12.785,12.81,12.775,12.805,45688.0
2024-05-06,12.88,12.945,12.88,12.92,29533.0
2024-05-07,12.985,13.025,12.955,13.015,50059.0
2024-05-08,13.06,13.06,13.015,13.03,109805.0
2024-05-09,12.955,12.985,12.945,12.965,50136.0
2024-05-10,13.025,13.09,13.025,13.03,35241.0
2024-05-13,12.995,12.995,12.965,12.975,59475.0
2024-05-14,12.995,13.025,12.985,13.025,94206.0
2024-05-15,13.08,13.12,13.08,13.12,54468.0
2024-05-16,13.3,13.33,13.27,13.31,235886.0
2024-05-17,13.26,13.26,13.245,13.245,118053.0
2024-05-20,13.175,13.175,13.12,13.13,23808.0
2024-05-21,13.12,13.12,13.07,13.1,183609.0
2024-05-22,13.155,13.185,13.14,13.145,124912.0
2024-05-23,13.185,13.205,13.165,13.195,69251.0
2024-05-24,13.09,13.14,13.07,13.1,88861.0
2024-05-27,13.14,13.165,13.14,13.145,11111.0
2024-05-28,13.11,13.145,13.11,13.14,53251.0
2024-05-29,12.955,12.965,12.9,12.92,39319.0
2024-05-30,12.775,12.82,12.775,12.82,44130.0
2024-05-31,12.935,12.935,12.89,12.91,26107.0
2024-06-03,13.005,13.05,12.995,13.03,40090.0
2024-06-04,13.195,13.225,13.175,13.195,51024.0
2024-06-05,13.35,13.375,13.32,13.34,54905.0
2024-06-06,13.425,13.455,13.405,13.425,134592.0
2024-06-07,13.445,13.455,13.405,13.415,115193.0
2024-06-11,13.235,13.235,13.11,13.145,344361.0
2024-06-12,13.215,13.26,13.215,13.26,61274.0
2024-06-13,13.365,13.385,13.33,13.35,73827.0
2024-06-14,13.5,13.54,13.48,13.51,95635.0
2024-06-17,13.57,13.595,13.55,13.585,90651.0
2024-06-18,13.54,13.55,13.5,13.5,199716.0
2024-06-19,13.605,13.635,13.595,13.615,44377.0
2024-06-20,13.605,13.605,13.56,13.57,54129.0
2024-06-21,13.51,13.54,13.49,13.51,44127.0
2024-06-24,13.53,13.56,13.52,13.55,48700.0
2024-06-25,13.595,13.615,13.585,13.615,24563.0
2024-06-26,13.595,13.595,13.52,13.54,50808.0
2024-06-27,13.395,13.405,13.36,13.375,54632.0
2024-06-28,13.465,13.485,13.375,13.425,114856.0
2024-07-01,13.24,13.24,13.145,13.19,36062.0
2024-07-02,13.055,13.095,13.05,13.085,78272.0
2024-07-03,13.085,13.115,13.075,13.085,69551.0
2024-07-04,13.25,13.26,13.2,13.21,87004.0
2024-07-05,13.25,13.26,13.21,13.23,48135.0
2024-07-08,13.325,13.355,13.315,13.325,36749.0
2024-07-09,13.385,13.415,13.365,13.375,23293.0
2024-07-10,13.335,13.355,13.315,13.345,15767.0
2024-07-11,13.365,13.385,13.345,13.355,20772.0
2024-07-12,13.49,13.52,13.47,13.51,37632.0
2024-07-15,13.405,13.435,13.385,13.415,27683.0
2024-07-16,13.435,13.48,13.435,13.48,41794.0
2024-07-17,13.595,13.595,13.57,13.575,66805.0
2024-07-18,13.575,13.595,13.55,13.57,47072.0
2024-07-19,13.53,13.55,13.46,13.5,33393.0
2024-07-22,13.49,13.5,13.46,13.48,28435.0
2024-07-23,13.405,13.445,13.385,13.425,336145.0
2024-07-24,13.365,13.395,13.345,13.395,262462.0
2024-07-25,13.25,13.28,13.24,13.24,86274.0
2024-07-26,13.365,13.365,13.345,13.355,98987.0
2024-07-29,13.445,13.49,13.445,13.47,172370.0
2024-07-30,13.5,13.52,13.48,13.5,38600.0
2024-07-31,13.53,13.575,13.52,13.56,128061.0
2024-08-01,13.74,13.76,13.7,13.72,60593.0
2024-08-02,13.845,13.925,13.845,13.925,131485.0
2024-08-05,14.23,14.385,14.23,14.35,655286.0
2024-08-06,14.23,14.28,14.165,14.215,246442.0
2024-08-07,14.05,14.06,13.99,14.04,146065.0
2024-08-08,13.945,13.97,13.925,13.97,107734.0
2024-08-09,13.835,13.885,13.83,13.885,129632.0
2024-08-12,13.925,13.99,13.925,13.97,69706.0
2024-08-13,13.99,14.03,13.97,14.0,51290.0
2024-08-14,14.08,14.115,14.07,14.105,143294.0
2024-08-15,14.155,14.195,14.155,14.195,62642.0
2024-08-16,14.08,14.095,14.06,14.08,172440.0
2024-08-19,14.08,14.155,14.07,14.145,97572.0
2024-08-20,14.165,14.185,14.115,14.115,174504.0
2024-08-21,14.31,14.31,14.27,14.31,80469.0
2024-08-22,14.27,14.29,14.23,14.27,74378.0
2024-08-23,14.185,14.195,14.155,14.195,127669.0
2024-08-26,14.24,14.29,14.24,14.25,89383.0
2024-08-27,14.205,14.23,14.185,14.195,40375.0
2024-08-28,14.195,14.215,14.165,14.195,174161.0
2024-08-29,14.175,14.185,14.145,14.175,58259.0
2024-08-30,14.125,14.125,14.105,14.125,45835.0
2024-09-02,14.03,14.05,13.98,14.0,204072.0
2024-09-03,13.98,14.01,13.945,13.99,33413.0
2024-09-04,14.195,14.22,14.175,14.195,67230.0
2024-09-05,14.385,14.385,14.34,14.365,92620.0
2024-09-06,14.445,14.51,14.445,14.475,148963.0
2024-09-09,14.415,14.415,14.375,14.395,38604.0
2024-09-10,14.48,14.51,14.465,14.51,103117.0
2024-09-11,14.615,14.695,14.6,14.685,103649.0
2024-09-12,14.6,14.6,14.57,14.57,116724.0
2024-09-13,14.58,14.61,14.57,14.6,69279.0
2024-09-16,14.57,14.61,14.56,14.58,104989.0
2024-09-17,14.715,14.715,14.665,14.665,69636.0
2024-09-18,14.625,14.655,14.61,14.625,598151.0
2024-09-19,14.475,14.475,14.405,14.445,73529.0
2024-09-20,14.435,14.435,14.395,14.415,53487.0
2024-09-23,14.31,14.33,14.28,14.29,53813.0
2024-09-24,14.3,14.32,14.25,14.26,43275.0
2024-09-25,14.32,14.32,14.29,14.29,47446.0
2024-09-26,14.205,14.215,14.175,14.195,991612.0
2024-09-27,14.22,14.23,14.195,14.22,51157.0
2024-09-30,14.28,14.3,14.26,14.26,489268.0
2024-10-01,14.255,14.265,14.205,14.215,663045.0
2024-10-02,14.34,14.36,14.295,14.315,210120.0
2024-10-03,14.195,14.205,14.16,14.205,57796.0
2024-10-04,14.09,14.11,14.06,14.09,141586.0
2024-10-07,13.87,13.915,13.84,13.895,58737.0
2024-10-08,13.8,13.83,13.77,13.83,91530.0
2024-10-09,13.83,13.84,13.79,13.8,149425.0
2024-10-10,13.72,13.73,13.705,13.72,74313.0
2024-10-11,13.675,13.705,13.665,13.675,53732.0
2024-10-14,13.565,13.585,13.55,13.565,63524.0
2024-10-15,13.635,13.665,13.615,13.655,184753.0
2024-10-16,13.8,13.82,13.76,13.8,210926.0
2024-10-17,13.85,13.85,13.79,13.82,42599.0
2024-10-18,13.625,13.625,13.585,13.585,51013.0
2024-10-21,13.605,13.645,13.575,13.645,27316.0
2024-10-22,13.395,13.4,13.335,13.335,186180.0
2024-10-23,13.375,13.4,13.325,13.325,136094.0
2024-10-24,13.325,13.4,13.305,13.385,38899.0
2024-10-25,13.46,13.5,13.43,13.5,87098.0
2024-10-28,13.335,13.355,13.275,13.315,94698.0
2024-10-29,13.315,13.345,13.305,13.305,59488.0
2024-10-30,13.375,13.395,13.365,13.365,60839.0
2024-10-31,13.365,13.41,13.355,13.41,323319.0
2024-11-01,13.41,13.46,13.4,13.46,388426.0
2024-11-04,13.295,13.385,13.295,13.385,498193.0
2024-11-05,13.44,13.44,13.375,13.385,158705.0
2024-11-06,13.48,13.56,13.055,13.19,177753.0
2024-11-07,13.13,13.17,13.11,13.14,78685.0
2024-11-08,13.255,13.315,13.23,13.295,70475.0
2024-11-11,13.4,13.42,13.315,13.315,109708.0
2024-11-12,13.315,13.44,13.315,13.41,309727.0
2024-11-13,13.2,13.22,13.16,13.16,125005.0
2024-11-14,13.045,13.075,12.985,12.995,79964.0
2024-11-15,13.085,13.14,13.075,13.085,84083.0
2024-11-18,13.12,13.12,13.045,13.065,25665.0
2024-11-19,13.15,13.15,13.09,13.12,50370.0
2024-11-20,13.005,13.19,13.005,13.14,98826.0
2024-11-21,13.18,13.18,13.13,13.15,17454.0
2024-11-22,13.13,13.14,13.1,13.12,75622.0
2024-11-25,13.285,13.345,13.24,13.245,178933.0
2024-11-26,13.41,13.43,13.395,13.41,33831.0
2024-11-27,13.395,13.43,13.395,13.42,62757.0
2024-11-28,13.48,13.54,13.48,13.5,102858.0
2024-11-29,13.54,13.55,13.5,13.53,28023.0
2024-12-02,13.595,13.625,13.585,13.625,38964.0
2024-12-03,13.595,13.685,13.585,13.625,75061.0
2024-12-04,13.565,13.585,13.55,13.56,56948.0
2024-12-05,13.705,13.72,13.675,13.695,59150.0
2024-12-06,13.705,13.77,13.705,13.75,65108.0
2024-12-09,13.76,13.78,13.715,13.77,195870.0
2024-12-10,13.635,13.645,13.615,13.645,57720.0
2024-12-11,13.55,13.575,13.52,13.52,34646.0
2024-12-12,13.47,13.47,13.375,13.375,109868.0
2024-12-13,13.305,13.305,13.265,13.265,78399.0
2024-12-16,13.18,13.18,13.09,13.18,53336.0
2024-12-17,13.19,13.19,13.15,13.18,26453.0
2024-12-18,13.18,13.22,13.18,13.22,29419.0
2024-12-19,13.065,13.065,12.945,12.965,154926.0
2024-12-20,12.87,12.89,12.84,12.85,136931.0
2024-12-23,12.85,12.89,12.85,12.88,92522.0
2024-12-24,12.775,12.8,12.775,12.78,39588.0
2024-12-27,12.81,12.84,12.79,12.84,25826.0
2024-12-30,12.725,12.725,12.665,12.705,31793.0
2024-12-31,12.85,12.88,12.84,12.88,42880.0
2025-01-02,12.78,12.78,12.725,12.75,366304.0
2025-01-03,12.79,12.83,12.79,12.83,11262.0
2025-01-06,12.73,12.73,12.665,12.685,38488.0
2025-01-07,12.685,12.705,12.645,12.685,35749.0
2025-01-08,12.545,12.555,12.52,12.525,59165.0
2025-01-09,12.49,12.565,12.49,12.535,155753.0
2025-01-10,12.52,12.525,12.5,12.5,25206.0
2025-01-13,12.48,12.49,12.41,12.43,71731.0
2025-01-14,12.45,12.5,12.45,12.49,834426.0
2025-01-15,12.49,12.49,12.43,12.45,55369.0
2025-01-16,12.635,12.665,12.625,12.655,352250.0
2025-01-17,12.665,12.715,12.665,12.685,167839.0
2025-01-20,12.655,12.705,12.655,12.685,127410.0
2025-01-21,12.74,12.86,12.74,12.84,135475.0
2025-01-22,12.79,12.79,12.74,12.77,61947.0
2025-01-23,12.78,12.78,12.74,12.75,42316.0
2025-01-24,12.695,12.715,12.655,12.695,41146.0
2025-01-28,12.83,12.88,12.82,12.85,154742.0
2025-01-29,12.87,12.9,12.84,12.9,28718.0
2025-01-30,12.945,12.945,12.84,12.9,77398.0
2025-01-31,12.91,12.91,12.84,12.84,39725.0
2025-02-03,12.82,12.965,12.8,12.92,68596.0
2025-02-04,12.86,12.86,12.79,12.83,37712.0
2025-02-05,12.92,12.945,12.89,12.945,35582.0
2025-02-06,13.15,13.18,13.125,13.125,71157.0
2025-02-07,13.16,13.18,13.125,13.15,793369.0
2025-02-10,13.075,13.085,13.045,13.055,18455.0
2025-02-11,13.065,13.065,13.015,13.015,48507.0
2025-02-12,12.93,12.955,12.91,12.92,399106.0
2025-02-13,12.8,12.83,12.78,12.79,2934049.0
2025-02-14,12.975,12.985,12.945,12.965,31850.0
2025-02-17,13.045,13.055,12.995,12.995,58605.0
2025-02-18,13.015,13.015,12.945,12.945,85969.0
2025-02-19,12.89,12.92,12.88,12.88,66235.0
2025-02-20,12.89,12.945,12.89,12.93,31747.0
2025-02-21,12.935,12.995,12.935,12.995,29181.0
2025-02-24,13.105,13.105,13.055,13.095,90421.0
2025-02-25,13.095,13.2,13.095,13.17,49911.0
2025-02-26,13.23,13.375,13.23,13.3,1147049.0
2025-02-27,13.415,13.455,13.385,13.395,109788.0
2025-02-28,13.425,13.485,13.365,13.465,376087.0
2025-03-03,13.455,13.475,13.415,13.475,107674.0
2025-03-04,13.555,13.66,13.555,13.56,111367.0
2025-03-05,13.515,13.515,13.32,13.355,57198.0
2025-03-06,13.33,13.33,13.22,13.25,61418.0
2025-03-07,13.26,13.365,13.26,13.365,45148.0
2025-03-10,13.28,13.33,13.27,13.31,89859.0
2025-03-11,13.425,13.485,13.395,13.445,108362.0
2025-03-12,13.29,13.3,13.25,13.3,87666.0
2025-03-13,13.18,13.25,13.18,13.22,54414.0
2025-03-14,13.28,13.29,13.24,13.27,81184.0
2025-03-17,13.26,13.29,13.22,13.23,24158.0
2025-03-18,13.28,13.32,13.28,13.31,83937.0
2025-03-19,13.3,13.32,13.27,13.29,51956.0
2025-03-20,13.375,13.425,13.375,13.405,126285.0
2025-03-21,13.395,13.395,13.34,13.34,59303.0
2025-03-24,13.28,13.29,13.25,13.26,42402.0
2025-03-25,13.17,13.17,13.135,13.15,72704.0
2025-03-26,13.16,13.16,13.115,13.115,29636.0
2025-03-27,13.105,13.125,13.085,13.085,20673.0
2025-03-28,13.055,13.105,13.045,13.105,106098.0
2025-03-31,13.27,13.365,13.27,13.32,71061.0
2025-04-01,13.445,13.445,13.355,13.405,122431.0
2025-04-02,13.445,13.455,13.415,13.415,58503.0
2025-04-03,13.63,13.68,13.6,13.64,29423.0
2025-04-04,13.57,13.7,13.54,13.7,166708.0
2025-04-07,13.825,13.925,13.72,13.805,207100.0
2025-04-08,13.275,13.315,13.195,13.195,937174.0
2025-04-09,13.09,13.09,12.45,12.645,635752.0
2025-04-10,13.01,13.16,13.01,13.09,111071.0
2025-04-11,12.715,12.715,12.565,12.715,94605.0
2025-04-14,12.715,12.795,12.685,12.785,49976.0
2025-04-15,12.88,12.97,12.865,12.94,46119.0
2025-04-16,12.93,12.98,12.9,12.93,19883.0
2025-04-17,13.0,13.02,12.96,13.0,36233.0
2025-04-22,12.725,12.735,12.645,12.655,1050137.0
2025-04-23,12.865,12.95,12.865,12.89,23440.0
2025-04-24,12.88,12.95,12.88,12.91,55325.0
2025-04-28,13.13,13.17,13.1,13.1,31033.0
2025-04-29,13.15,13.175,13.14,13.16,37272.0
2025-04-30,13.275,13.295,13.245,13.255,34053.0
2025-05-01,13.13,13.17,13.12,13.13,94021.0
2025-05-02,13.1,13.12,13.05,13.1,34615.0
2025-05-05,13.0,13.0,12.91,12.91,40637.0
2025-05-06,12.865,12.89,12.815,12.815,45254.0
2025-05-07,12.9,12.98,12.9,12.94,26754.0
2025-05-08,13.01,13.01,12.94,12.97,19077.0
2025-05-09,12.835,12.89,12.835,12.865,14276.0
2025-05-12,12.845,12.845,12.795,12.795,48074.0
2025-05-13,12.745,12.765,12.735,12.765,29593.0
2025-05-14,12.695,12.735,12.695,12.705,34740.0
2025-05-15,12.595,12.635,12.595,12.625,62186.0
2025-05-16,12.745,12.805,12.745,12.795,55761.0
2025-05-19,12.645,12.655,12.55,12.565,104942.0
2025-05-20,12.745,12.775,12.725,12.755,86686.0
2025-05-21,12.615,12.625,12.555,12.565,305720.0
2025-05-22,12.37,12.41,12.35,12.37,358472.0
2025-05-23,12.46,12.5,12.46,12.46,103504.0
2025-05-26,12.42,12.43,12.39,12.41,389593.0
2025-05-27,12.49,12.655,12.49,12.645,121422.0
2025-05-28,12.645,12.665,12.585,12.595,100303.0
2025-05-29,12.595,12.605,12.55,12.55,82923.0
2025-05-30,12.725,12.775,12.705,12.745,79643.0
2025-06-02,12.655,12.685,12.645,12.685,55597.0
2025-06-03,12.615,12.685,12.605,12.675,35383.0
2025-06-04,12.625,12.655,12.605,12.625,55884.0
2025-06-05,12.825,12.825,12.795,12.795,102840.0
2025-06-06,12.815,12.845,12.795,12.805,18583.0
2025-06-10,12.795,12.795,12.655,12.725,125965.0
2025-06-11,12.725,12.745,12.685,12.695,1651195.0
2025-06-12,12.755,12.815,12.755,12.775,89148.0
2025-06-13,12.88,12.98,12.88,12.93,54585.0
2025-06-16,12.735,12.795,12.735,12.745,71428.0
2025-06-17,12.675,12.725,12.675,12.685,23182.0
2025-06-18,12.795,12.815,12.765,12.795,43449.0
2025-06-19,12.805,12.835,12.795,12.795,20862.0
2025-06-20,12.845,12.845,12.785,12.825,37978.0
2025-06-23,12.815,12.835,12.765,12.765,20994.0
2025-06-24,12.835,12.88,12.835,12.87,44880.0
2025-06-25,12.94,12.97,12.92,12.95,33616.0
2025-06-26,12.95,13.01,12.95,12.99,25874.0
2025-06-27,13.02,13.02,12.99,13.0,14389.0
2025-06-30,12.96,12.96,12.92,12.94,11088.0
2025-07-01,13.065,13.135,13.065,13.125,44445.0
2025-07-02,13.095,13.125,13.075,13.095,29014.0
2025-07-03,13.035,13.085,13.035,13.065,48142.0
2025-07-04,13.015,13.015,12.915,12.955,41802.0
2025-07-07,12.945,12.945,12.905,12.915,18643.0
2025-07-08,12.815,12.825,12.765,12.765,28245.0
2025-07-09,12.765,12.795,12.745,12.775,59856.0
2025-07-10,12.895,12.935,12.895,12.895,9630.0
2025-07-11,12.905,12.945,12.865,12.875,37799.0
2025-07-14,12.695,12.735,12.695,12.695,41468.0
2025-07-15,12.725,12.725,12.675,12.685,21043.0
2025-07-16,12.6,12.65,12.58,12.63,30964.0
2025-07-17,12.63,12.63,12.59,12.61,64975.0
2025-07-18,12.65,12.695,12.65,12.685,18473.0
2025-07-21,12.675,12.685,12.655,12.665,33060.0
2025-07-22,12.775,12.805,12.765,12.775,30197.0
2025-07-23,12.815,12.825,12.765,12.775,18684.0
2025-07-24,12.795,12.805,12.765,12.765,25095.0
2025-07-25,12.795,12.835,12.795,12.835,18067.0
2025-07-28,12.805,12.835,12.795,12.825,12731.0
2025-07-29,12.755,12.795,12.755,12.775,29943.0
2025-07-30,12.955,12.975,12.945,12.965,103834.0
2025-07-31,12.895,12.955,12.895,12.955,15696.0
2025-08-01,12.865,12.895,12.865,12.885,40324.0
2025-08-04,13.015,13.075,12.975,12.985,22419.0
2025-08-05,13.135,13.155,13.115,13.115,27688.0
2025-08-06,13.125,13.145,13.115,13.115,6826.0
2025-08-07,13.095,13.095,13.045,13.045,109273.0
2025-08-08,13.075,13.095,13.055,13.075,11124.0
2025-08-11,13.025,13.045,13.005,13.025,11051.0
2025-08-12,13.005,13.025,12.975,13.015,111240.0
2025-08-13,12.955,12.995,12.935,12.975,42938.0
2025-08-14,13.055,13.095,13.055,13.055,55148.0
2025-08-15,12.965,13.015,12.965,13.015,57039.0
2025-08-18,12.875,12.925,12.875,12.905,29537.0
2025-08-19,12.855,12.875,12.835,12.855,45451.0
2025-08-20,12.895,12.925,12.875,12.895,24282.0
2025-08-21,12.935,12.945,12.905,12.925,15188.0
2025-08-22,12.875,12.915,12.875,12.875,37785.0
2025-08-25,12.965,12.965,12.925,12.945,23290.0
2025-08-26,12.965,12.965,12.835,12.845,18289.0
2025-08-27,12.875,12.9,12.875,12.875,2161.0
2025-08-28,12.915,12.955,12.905,12.925,23362.0
2025-08-29,12.975,12.995,12.955,12.965,4632.0
2025-09-01,12.975,12.975,12.835,12.855,19650.0
2025-09-02,12.855,12.855,12.805,12.855,16515.0
2025-09-03,12.895,12.895,12.755,12.755,33273.0
2025-09-04,12.965,12.985,12.935,12.965,74189.0
2025-09-05,13.065,13.095,13.055,13.065,15989.0
2025-09-08,13.205,13.235,13.205,13.225,98212.0
2025-09-09,13.39,13.41,13.38,13.38,24553.0
2025-09-10,13.31,13.34,13.3,13.33,37217.0
2025-09-11,13.39,13.4,13.38,13.4,50800.0
2025-09-12,13.48,13.49,13.46,13.46,59100.0
2025-09-15,13.41,13.42,13.39,13.4,130919.0
2025-09-16,13.48,13.5,13.46,13.5,20092.0
2025-09-17,13.5,13.53,13.49,13.53,75766.0
2025-09-18,13.44,13.49,13.43,13.46,28166.0
2025-09-19,13.35,13.35,13.28,13.31,30643.0
2025-09-22,13.29,13.29,13.265,13.265,7035.0
2025-09-23,13.255,13.29,13.255,13.27,137674.0
2025-09-24,13.35,13.38,13.35,13.37,124705.0
2025-09-25,13.31,13.32,13.3,13.32,9448.0
2025-09-26,13.31,13.31,13.265,13.265,20879.0
2025-09-29,13.3,13.36,13.3,13.36,49193.0
2025-09-30,13.41,13.41,13.37,13.39,48419.0
2025-10-01,13.34,13.35,13.26,13.33,28190.0
2025-10-02,13.42,13.42,13.37,13.39,11889.0
2025-10-03,13.42,13.44,13.41,13.43,88510.0
2025-10-06,13.32,13.32,13.3,13.3,37108.0
2025-10-07,13.3,13.32,13.28,13.31,107251.0
2025-10-08,13.37,13.37,13.33,13.35,23930.0
2025-10-09,13.44,13.44,13.4,13.4,262415.0
2025-10-10,13.38,13.41,13.37,13.39,8750.0
2025-10-13,13.57,13.58,13.53,13.54,152033.0
2025-10-14,13.59,13.6,13.56,13.58,12926.0
2025-10-15,13.59,13.65,13.58,13.63,26209.0
2025-10-16,13.62,13.64,13.6,13.62,79404.0
2025-10-17,13.71,13.8,13.71,13.77,66326.0
2025-10-20,13.66,13.66,13.63,13.63,13764.0
2025-10-21,13.72,13.76,13.72,13.76,9591.0
2025-10-22,13.81,13.83,13.79,13.81,31176.0
2025-10-23,13.82,13.85,13.81,13.83,113431.0
2025-10-24,13.71,13.73,13.7,13.71,7233.0
2025-10-27,13.62,13.66,13.62,13.62,44727.0
2025-10-28,13.76,13.8,13.76,13.77,5826.0
2025-10-29,13.81,13.81,13.79,13.79,16989.0
2025-10-30,13.63,13.64,13.6,13.63,16082.0
2025-10-31,13.57,13.57,13.54,13.54,49260.0
2025-11-03,13.55,13.55,13.5,13.5,117947.0
2025-11-04,13.49,13.5,13.47,13.48,11372.0
2025-11-05,13.5,13.6,13.5,13.55,43434.0
2025-11-06,13.4,13.4,13.36,13.39,28417.0
2025-11-07,13.5,13.52,13.46,13.47,17694.0
2025-11-10,13.46,13.46,13.37,13.39,130486.0
2025-11-11,13.35,13.46,13.35,13.44,13377.0
2025-11-12,13.5,13.54,13.5,13.5,19863.0
2025-11-13,13.54,13.56,13.52,13.53,18632.0
2025-11-14,13.47,13.47,13.42,13.45,14121.0
2025-11-17,13.35,13.37,13.34,13.35,108997.0
2025-11-18,13.37,13.43,13.37,13.41,67860.0
2025-11-19,13.4,13.4,13.37,13.38,24058.0
2025-11-20,13.37,13.37,13.33,13.37,37509.0
2025-11-21,13.38,13.45,13.38,13.42,47452.0
2025-11-24,13.43,13.47,13.43,13.46,15034.0
2025-11-25,13.51,13.56,13.51,13.52,24081.0
2025-11-26,13.6,13.6,13.56,13.58,51697.0