Date,Open,High,Low,Close,Volume
2020-07-22,8.67,8.69,8.67,8.69,396083.0
2020-07-23,8.75,8.755,8.72,8.75,11847.0
2020-07-24,8.72,8.72,8.57,8.575,26400.0
2020-07-27,8.575,8.575,8.49,8.515,6576.0
2020-07-28,8.585,8.585,8.585,8.585,7410.0
2020-07-29,8.585,8.585,8.49,8.49,23925.0
2020-07-30,8.585,8.585,8.57,8.57,1049.0
2020-07-31,8.57,8.575,8.515,8.515,13560.0
2020-08-03,8.535,8.56,8.535,8.56,20451.0
2020-08-04,8.68,8.68,8.56,8.56,50.0
2020-08-05,8.705,8.73,8.695,8.72,8416.0
2020-08-06,8.835,8.835,8.72,8.775,12445.0
2020-08-07,8.72,8.79,8.72,8.765,9749.0
2020-08-10,8.79,8.8,8.78,8.78,15612.0
2020-08-11,8.79,8.8,8.79,8.79,5595.0
2020-08-12,8.75,8.75,8.73,8.74,6425.0
2020-08-13,8.875,8.875,8.86,8.86,21421.0
2020-08-14,8.895,8.9,8.895,8.895,29686.0
2020-08-17,8.875,8.885,8.875,8.885,256.0
2020-08-18,8.98,8.98,8.885,8.885,200.0
2020-08-19,8.99,8.99,8.99,8.99,8263.0
2020-08-20,8.97,8.97,8.87,8.87,17659.0
2020-08-21,8.995,8.995,8.87,8.87,950.0
2020-08-24,9.05,9.05,9.015,9.05,3196.0
2020-08-25,9.23,9.23,9.09,9.14,31922.0
2020-08-26,9.115,9.125,9.115,9.125,14469.0
2020-08-27,9.195,9.235,9.195,9.22,11282.0
2020-08-28,9.29,9.305,9.245,9.26,9148.0
2020-08-31,9.315,9.32,9.28,9.29,15926.0
2020-09-01,9.415,9.415,9.29,9.29,1126.0
2020-09-02,9.39,9.39,9.375,9.375,7018.0
2020-09-03,9.435,9.44,9.375,9.375,3334.0
2020-09-04,9.23,9.23,9.015,9.055,7509.0
2020-09-07,9.055,9.055,8.87,8.93,37357.0
2020-09-08,8.99,9.015,8.99,9.015,7478.0
2020-09-09,8.895,8.895,8.705,8.73,53867.0
2020-09-10,8.97,8.97,8.93,8.97,6511.0
2020-09-11,9.005,9.005,8.885,8.885,5115.0
2020-09-14,8.86,8.87,8.84,8.87,19698.0
2020-09-15,8.935,8.97,8.935,8.97,8010.0
2020-09-16,9.015,9.09,9.015,9.03,9808.0
2020-09-17,9.03,9.03,8.87,8.9,99793.0
2020-09-18,8.9,8.9,8.9,8.9,721.0
2020-09-21,8.87,8.895,8.835,8.835,69955.0
2020-09-22,8.8,8.81,8.8,8.81,438.0
2020-09-23,8.825,8.85,8.78,8.85,22715.0
2020-09-24,8.66,8.66,8.655,8.655,487.0
2020-09-25,8.695,8.695,8.695,8.695,120815.0
2020-09-28,8.695,8.695,8.695,8.695,0.0
2020-09-29,8.96,8.96,8.96,8.96,211.0
2020-09-30,8.93,8.93,8.85,8.85,60709.0
2020-10-01,9.02,9.02,9.02,9.02,3407.0
2020-10-02,9.015,9.015,9.015,9.015,1187.0
2020-10-05,9.22,9.22,9.015,9.015,10603.0
2020-10-06,9.115,9.125,9.115,9.125,5929.0
2020-10-07,9.075,9.075,9.005,9.075,1924.0
2020-10-08,9.075,9.075,9.075,9.075,0.0
2020-10-09,9.23,9.235,9.23,9.235,16515.0
2020-10-12,9.235,9.235,9.235,9.235,0.0
2020-10-13,9.41,9.41,9.34,9.365,5887.0
2020-10-14,9.365,9.365,9.355,9.355,12169.0
2020-10-15,9.28,9.28,9.255,9.255,17982.0
2020-10-16,9.255,9.255,9.255,9.255,548.0
2020-10-19,9.245,9.255,9.245,9.255,31826.0
2020-10-20,9.16,9.16,9.14,9.15,117440.0
2020-10-21,9.16,9.175,9.16,9.17,11533.0
2020-10-22,9.115,9.115,9.055,9.065,29926.0
2020-10-23,9.11,9.11,9.11,9.11,2400.0
2020-10-26,9.055,9.055,9.055,9.055,1608.0
2020-10-27,8.97,8.97,8.935,8.935,107257.0
2020-10-28,8.875,8.885,8.875,8.875,101106.0
2020-10-29,8.84,8.895,8.68,8.73,17999.0
2020-10-30,8.635,8.645,8.63,8.645,13545.0
2020-11-02,8.66,8.66,8.535,8.62,11414.0
2020-11-03,8.705,8.755,8.705,8.705,5932.0
2020-11-04,8.935,9.005,8.825,8.955,23150.0
2020-11-05,9.14,9.14,9.11,9.11,5466.0
2020-11-06,9.175,9.295,9.175,9.27,56276.0
2020-11-09,9.375,9.45,9.375,9.45,19210.0
2020-11-10,9.475,9.605,9.305,9.305,14532.0
2020-11-11,9.35,9.35,9.33,9.33,15058.0
2020-11-12,9.365,9.365,9.33,9.33,734.0
2020-11-13,9.365,9.365,9.32,9.355,18683.0
2020-11-16,9.355,9.355,9.355,9.355,0.0
2020-11-17,9.475,9.51,9.47,9.495,150317.0
2020-11-18,9.505,9.505,9.495,9.505,37287.0
2020-11-19,9.475,9.475,9.46,9.47,9243.0
2020-11-20,9.47,9.47,9.45,9.46,27921.0
2020-11-23,9.475,9.475,9.45,9.46,8203.0
2020-11-24,9.58,9.605,9.57,9.57,32819.0
2020-11-25,9.675,9.685,9.655,9.655,11211.0
2020-11-26,9.655,9.685,9.65,9.665,55276.0
2020-11-27,9.65,9.65,9.65,9.65,12412.0
2020-11-30,9.725,9.725,9.605,9.605,35772.0
2020-12-01,9.725,9.76,9.725,9.76,49841.0
2020-12-02,9.715,9.735,9.715,9.735,14582.0
2020-12-03,9.775,9.805,9.75,9.785,38564.0
2020-12-04,9.785,9.785,9.75,9.76,16252.0
2020-12-07,9.865,9.865,9.805,9.81,124368.0
2020-12-08,9.865,9.865,9.82,9.83,43867.0
2020-12-09,9.88,9.905,9.88,9.895,50159.0
2020-12-10,10.045,10.07,9.745,9.75,187891.0
2020-12-11,9.775,9.795,9.75,9.75,29885.0
2020-12-14,9.785,9.82,9.775,9.795,64884.0
2020-12-15,10.035,10.035,9.76,9.76,55132.0
2020-12-16,9.95,9.95,9.845,9.845,78404.0
2020-12-17,9.915,9.93,9.915,9.93,19402.0
2020-12-18,9.99,9.99,9.955,9.965,84775.0
2020-12-21,9.99,9.99,9.965,9.985,55126.0
2020-12-22,9.77,9.905,9.77,9.865,42845.0
2020-12-23,9.77,9.93,9.77,9.895,49397.0
2020-12-24,9.93,9.93,9.915,9.925,33051.0
2020-12-29,10.085,10.095,9.925,9.925,40060.0
2020-12-30,10.025,10.06,10.025,10.05,23891.0
2020-12-31,10.085,10.085,10.06,10.07,21684.0
2021-01-04,10.085,10.155,10.085,10.085,68167.0
2021-01-05,10.07,10.07,10.015,10.015,8288.0
2021-01-06,10.06,10.06,10.0,10.01,52783.0
2021-01-07,10.11,10.11,10.11,10.11,21360.0
2021-01-08,10.265,10.3,10.265,10.265,8638.0
2021-01-11,10.375,10.375,10.285,10.31,37438.0
2021-01-12,10.35,10.35,10.265,10.285,47596.0
2021-01-13,10.3,10.35,10.3,10.315,25965.0
2021-01-14,10.585,10.585,10.345,10.36,72351.0
2021-01-15,10.36,10.36,10.23,10.23,90995.0
2021-01-18,10.23,10.23,10.18,10.195,40439.0
2021-01-19,10.18,10.31,10.18,10.285,2467.0
2021-01-20,10.37,10.37,10.315,10.345,46978.0
2021-01-21,10.43,10.525,10.43,10.47,18092.0
2021-01-22,10.49,10.6,10.43,10.44,31063.0
2021-01-25,10.44,10.47,10.43,10.47,5063.0
2021-01-27,10.565,10.565,10.335,10.35,63465.0
2021-01-28,10.29,10.29,10.05,10.07,19745.0
2021-01-29,10.225,10.225,10.05,10.05,13002.0
2021-02-01,10.025,10.025,9.88,10.025,32113.0
2021-02-02,10.195,10.23,10.155,10.23,19488.0
2021-02-03,10.6,10.6,10.35,10.395,16364.0
2021-02-04,10.395,10.395,10.3,10.3,96807.0
2021-02-05,10.49,10.515,10.49,10.515,8990.0
2021-02-08,10.49,10.565,10.49,10.525,6253.0
2021-02-09,10.565,10.61,10.565,10.59,69807.0
2021-02-10,10.61,10.645,10.6,10.645,32840.0
2021-02-11,10.61,10.61,10.585,10.59,13543.0
2021-02-12,10.67,10.695,10.645,10.66,36976.0
2021-02-15,10.74,10.775,10.74,10.765,31911.0
2021-02-16,10.825,10.825,10.765,10.825,28692.0
2021-02-17,10.825,10.825,10.685,10.71,12018.0
2021-02-18,10.925,10.925,10.65,10.66,7403.0
2021-02-19,10.865,10.865,10.56,10.56,59989.0
2021-02-22,10.565,10.645,10.48,10.59,6251.0
2021-02-23,10.66,10.66,10.465,10.515,37175.0
2021-02-24,10.47,10.47,10.395,10.395,38527.0
2021-02-25,10.465,10.575,10.465,10.575,71892.0
2021-02-26,10.31,10.31,10.18,10.225,98370.0
2021-03-01,10.29,10.325,10.29,10.31,28207.0
2021-03-02,10.35,10.5,10.35,10.44,62657.0
2021-03-03,10.395,10.405,10.385,10.385,11060.0
2021-03-04,10.35,10.35,10.095,10.145,38385.0
2021-03-05,10.155,10.155,9.88,9.94,32248.0
2021-03-08,10.05,10.095,9.99,10.0,98138.0
2021-03-09,10.0,10.06,9.975,10.06,44837.0
2021-03-10,10.155,10.285,10.155,10.23,23795.0
2021-03-11,10.3,10.3,10.265,10.3,30796.0
2021-03-12,10.395,10.445,10.395,10.445,37261.0
2021-03-15,10.685,10.685,10.41,10.44,51799.0
2021-03-16,10.5,10.55,10.5,10.54,10769.0
2021-03-17,10.53,10.53,10.5,10.525,29368.0
2021-03-18,10.525,10.61,10.525,10.56,57640.0
2021-03-19,10.62,10.62,10.36,10.36,9283.0
2021-03-22,10.48,10.48,10.31,10.325,69199.0
2021-03-23,10.405,10.445,10.395,10.41,14368.0
2021-03-24,10.375,10.375,10.345,10.345,15704.0
2021-03-25,10.325,10.325,10.3,10.3,9679.0
2021-03-26,10.37,10.385,10.35,10.36,7003.0
2021-03-29,10.37,10.49,10.37,10.48,18570.0
2021-03-30,10.515,10.515,10.48,10.5,23443.0
2021-03-31,10.5,10.515,10.49,10.505,36824.0
2021-04-01,10.74,10.74,10.59,10.59,18722.0
2021-04-06,10.835,10.835,10.835,10.835,6206.0
2021-04-07,10.84,10.84,10.765,10.775,53887.0
2021-04-08,10.895,10.92,10.805,10.815,3270.0
2021-04-09,10.935,10.935,10.91,10.92,16836.0
2021-04-12,10.925,10.945,10.92,10.92,25673.0
2021-04-13,10.995,10.995,10.955,10.98,9889.0
2021-04-14,11.065,11.08,11.065,11.08,51723.0
2021-04-15,11.195,11.195,11.005,11.005,59427.0
2021-04-16,11.04,11.135,11.04,11.135,21959.0
2021-04-19,11.135,11.39,11.115,11.16,122471.0
2021-04-20,11.09,11.09,11.055,11.055,15834.0
2021-04-21,10.97,10.97,10.895,10.92,15205.0
2021-04-22,10.955,11.075,10.955,11.065,26748.0
2021-04-23,11.08,11.08,11.005,11.03,1382.0
2021-04-26,11.08,11.125,11.08,11.125,19068.0
2021-04-27,11.15,11.175,11.15,11.17,59315.0
2021-04-28,11.255,11.38,11.115,11.135,9680.0
2021-04-29,11.17,11.17,11.1,11.14,4702.0
2021-04-30,11.17,11.17,11.03,11.03,44774.0
2021-05-03,11.15,11.15,11.04,11.055,27347.0
2021-05-04,11.065,11.065,11.015,11.02,38019.0
2021-05-05,10.995,10.995,10.935,10.945,26139.0
2021-05-06,10.925,10.955,10.9,10.935,53938.0
2021-05-07,10.995,11.015,10.96,10.98,82802.0
2021-05-10,11.065,11.11,11.065,11.08,57422.0
2021-05-11,11.005,11.005,10.79,10.825,41029.0
2021-05-12,10.79,10.79,10.71,10.72,21241.0
2021-05-13,10.685,10.685,10.575,10.61,43506.0
2021-05-14,10.65,10.745,10.65,10.74,16388.0
2021-05-17,10.86,10.865,10.815,10.85,8453.0
2021-05-18,10.825,10.865,10.825,10.865,10221.0
2021-05-19,10.835,10.835,10.73,10.745,21985.0
2021-05-20,10.74,10.765,10.74,10.755,7772.0
2021-05-21,11.045,11.045,10.755,10.755,1767.0
2021-05-24,10.935,10.98,10.935,10.96,19071.0
2021-05-25,11.065,11.075,11.03,11.065,1671.0
2021-05-26,11.09,11.1,11.08,11.08,16754.0
2021-05-27,11.075,11.075,11.02,11.075,463.0
2021-05-28,11.1,11.11,11.075,11.09,24609.0
2021-05-31,11.125,11.15,11.09,11.125,50936.0
2021-06-01,11.125,11.125,11.075,11.125,30602.0
2021-06-02,11.185,11.185,11.08,11.08,7097.0
2021-06-03,11.185,11.185,11.16,11.16,12513.0
2021-06-04,11.14,11.14,11.08,11.135,23289.0
2021-06-07,11.34,11.34,11.195,11.22,19854.0
2021-06-08,11.235,11.26,11.23,11.23,7666.0
2021-06-09,11.26,11.26,11.235,11.235,21502.0
2021-06-10,11.255,11.255,11.22,11.245,57856.0
2021-06-11,11.295,11.315,11.28,11.295,5132.0
2021-06-15,11.415,11.425,11.38,11.415,23895.0
2021-06-16,11.51,11.51,11.35,11.365,21134.0
2021-06-17,11.315,11.315,11.245,11.27,8910.0
2021-06-18,11.38,11.41,11.375,11.38,13838.0
2021-06-21,11.29,11.29,11.15,11.185,32677.0
2021-06-22,11.365,11.39,11.365,11.39,20040.0
2021-06-23,11.45,11.46,11.445,11.46,11988.0
2021-06-24,11.445,11.45,11.425,11.445,29844.0
2021-06-25,11.51,11.52,11.505,11.52,25674.0
2021-06-28,11.7,11.7,11.51,11.555,26402.0
2021-06-29,11.555,11.555,11.53,11.53,6783.0
2021-06-30,11.625,11.625,11.58,11.58,43580.0
2021-07-01,11.835,11.835,11.545,11.57,62210.0
2021-07-02,11.645,11.645,11.555,11.59,58361.0
2021-07-05,11.82,11.82,11.635,11.635,5583.0
2021-07-06,11.935,11.935,11.635,11.645,14617.0
2021-07-07,11.645,11.655,11.625,11.645,6846.0
2021-07-08,11.7,11.7,11.665,11.665,26202.0
2021-07-09,11.565,11.565,11.48,11.545,54442.0
2021-07-12,11.69,11.69,11.655,11.67,39458.0
2021-07-13,11.755,11.755,11.725,11.745,19004.0
2021-07-14,11.72,11.735,11.7,11.71,11064.0
2021-07-15,11.735,11.735,11.7,11.71,50973.0
2021-07-16,11.625,11.68,11.62,11.68,18399.0
2021-07-19,11.7,11.7,11.5,11.525,28586.0
2021-07-20,11.425,11.465,11.41,11.425,30496.0
2021-07-21,11.57,11.59,11.525,11.555,43658.0
2021-07-22,11.7,11.72,11.69,11.69,90603.0
2021-07-23,11.755,11.755,11.725,11.725,20103.0
2021-07-26,11.935,11.935,11.755,11.77,18208.0
2021-07-27,11.79,11.79,11.765,11.77,15728.0
2021-07-28,11.77,11.77,11.665,11.665,15261.0
2021-07-29,11.71,11.71,11.665,11.69,6951.0
2021-07-30,11.68,11.69,11.645,11.655,66150.0
2021-08-02,11.8,11.8,11.755,11.79,50956.0
2021-08-03,11.935,11.935,11.71,11.735,63626.0
2021-08-04,11.865,12.025,11.745,11.765,38719.0
2021-08-05,11.77,11.8,11.77,11.78,71000.0
2021-08-06,11.825,11.845,11.82,11.835,22523.0
2021-08-09,11.81,11.81,11.78,11.8,85633.0
2021-08-10,11.865,11.865,11.81,11.82,7926.0
2021-08-11,11.845,11.845,11.82,11.825,26113.0
2021-08-12,11.835,11.835,11.82,11.82,13736.0
2021-08-13,11.82,11.855,11.82,11.855,113021.0
2021-08-16,11.92,11.92,11.825,11.845,41744.0
2021-08-17,11.9,11.9,11.855,11.855,7478.0
2021-08-18,11.8,11.835,11.77,11.835,48637.0
2021-08-19,11.855,11.855,11.665,11.665,44322.0
2021-08-20,11.745,11.765,11.7,11.72,181412.0
2021-08-23,12.035,12.035,11.845,11.89,69081.0
2021-08-24,11.955,12.0,11.955,11.99,29595.0
2021-08-25,12.045,12.045,12.0,12.0,62128.0
2021-08-26,12.02,12.02,11.98,11.98,27461.0
2021-08-27,12.1,12.1,11.935,11.965,70180.0
2021-08-30,12.37,12.37,12.055,12.09,213318.0
2021-08-31,12.365,12.365,12.09,12.145,63686.0
2021-09-01,12.125,12.125,12.1,12.12,132097.0
2021-09-02,12.11,12.12,12.08,12.09,11688.0
2021-09-03,12.27,12.27,12.11,12.145,24000.0
2021-09-06,12.39,12.39,12.12,12.135,80961.0
2021-09-07,12.27,12.28,12.17,12.18,76442.0
2021-09-08,12.1,12.125,12.09,12.12,64427.0
2021-09-09,12.225,12.225,12.01,12.01,21836.0
2021-09-10,12.025,12.055,12.02,12.035,5766.0
2021-09-13,12.29,12.29,11.965,11.965,15777.0
2021-09-14,11.98,12.02,11.98,12.01,90030.0
2021-09-15,11.965,11.99,11.925,11.935,21003.0
2021-09-16,12.01,12.01,11.965,11.965,51206.0
2021-09-17,12.09,12.09,11.99,12.025,66558.0
2021-09-20,12.155,12.155,11.79,11.82,36167.0
2021-09-21,11.745,11.77,11.72,11.755,104880.0
2021-09-22,11.725,11.77,11.665,11.745,56572.0
2021-09-23,11.87,11.88,11.855,11.87,20411.0
2021-09-24,12.0,12.02,11.99,12.0,24280.0
2021-09-27,11.99,12.025,11.99,12.025,40843.0
2021-09-28,12.12,12.12,11.87,11.91,8776.0
2021-09-29,11.81,11.81,11.635,11.665,309555.0
2021-09-30,11.72,11.725,11.665,11.725,8108.0
2021-10-01,11.7,11.7,11.455,11.47,60692.0
2021-10-04,11.635,11.67,11.58,11.6,696.0
2021-10-05,11.555,11.555,11.335,11.41,75524.0
2021-10-06,11.41,11.535,11.4,11.4,9019.0
2021-10-07,11.565,11.59,11.545,11.58,22352.0
2021-10-08,11.635,11.7,11.635,11.67,34376.0
2021-10-11,11.725,11.725,11.565,11.62,28922.0
2021-10-12,11.58,11.58,11.5,11.52,9869.0
2021-10-13,11.455,11.57,11.455,11.545,7888.0
2021-10-14,11.69,11.69,11.635,11.665,19777.0
2021-10-15,11.845,11.87,11.81,11.865,124829.0
2021-10-18,11.97,11.97,11.91,11.92,103214.0
2021-10-19,12.01,12.01,11.955,11.965,9908.0
2021-10-20,12.065,12.065,12.035,12.035,6959.0
2021-10-21,12.045,12.045,12.0,12.0,11074.0
2021-10-22,12.11,12.11,12.045,12.07,13984.0
2021-10-25,12.135,12.155,12.08,12.12,10875.0
2021-10-26,12.17,12.2,12.17,12.19,22531.0
2021-10-27,12.235,12.235,12.165,12.2,641.0
2021-10-28,12.135,12.135,12.045,12.045,5937.0
2021-10-29,12.09,12.1,12.08,12.09,85411.0
2021-11-01,12.145,12.225,12.145,12.19,88555.0
2021-11-02,12.19,12.19,12.155,12.165,3631.0
2021-11-03,12.165,12.265,12.165,12.225,6417.0
2021-11-04,12.225,12.335,12.225,12.32,16709.0
2021-11-05,12.465,12.465,12.43,12.455,16310.0
2021-11-08,12.455,12.48,12.435,12.465,26040.0
2021-11-09,12.525,12.525,12.48,12.49,21785.0
2021-11-10,12.49,12.49,12.41,12.42,31334.0
2021-11-11,12.425,12.425,12.37,12.38,45062.0
2021-11-12,12.465,12.465,12.425,12.435,14875.0
2021-11-15,12.51,12.545,12.51,12.525,10863.0
2021-11-16,12.535,12.555,12.51,12.525,16656.0
2021-11-17,12.655,12.655,12.59,12.59,30589.0
2021-11-18,12.59,12.59,12.535,12.535,13345.0
2021-11-19,12.6,12.62,12.57,12.58,1837.0
2021-11-22,12.645,12.645,12.555,12.6,24097.0
2021-11-23,12.525,12.525,12.41,12.435,71210.0
2021-11-24,12.435,12.435,12.38,12.38,61259.0
2021-11-25,12.51,12.52,12.5,12.52,8188.0
2021-11-26,12.58,12.58,12.335,12.345,19477.0
2021-11-29,12.125,12.28,12.045,12.265,158166.0
2021-11-30,12.27,12.37,12.27,12.32,20938.0
2021-12-01,12.21,12.225,12.11,12.225,67913.0
2021-12-02,12.025,12.055,12.0,12.045,20524.0
2021-12-03,12.19,12.19,12.11,12.11,37633.0
2021-12-06,12.07,12.07,12.0,12.035,141052.0
2021-12-07,12.155,12.165,12.1,12.145,7708.0
2021-12-08,12.445,12.49,12.445,12.49,15722.0
2021-12-09,12.535,12.535,12.455,12.455,8426.0
2021-12-10,12.465,12.465,12.335,12.355,27262.0
2021-12-13,12.355,12.465,12.21,12.435,15840.0
2021-12-14,12.265,12.31,12.245,12.28,21386.0
2021-12-15,12.17,12.19,12.145,12.19,13361.0
2021-12-16,12.42,12.5,12.42,12.5,255957.0
2021-12-17,12.365,12.365,12.27,12.27,15371.0
2021-12-20,12.225,12.225,12.01,12.025,49296.0
2021-12-21,12.11,12.135,12.065,12.135,255588.0
2021-12-22,12.27,12.28,12.255,12.27,112118.0
2021-12-23,12.29,12.435,12.29,12.4,6153.0
2021-12-24,12.41,12.545,12.41,12.465,10462.0
2021-12-29,12.69,12.69,12.6,12.625,138197.0
2021-12-30,12.67,12.67,12.59,12.6,56876.0
2021-12-31,12.59,12.62,12.52,12.555,1628.0
2022-01-04,12.695,12.705,12.645,12.65,11929.0
2022-01-05,12.65,12.65,12.56,12.57,7255.0
2022-01-06,12.415,12.415,12.26,12.26,54177.0
2022-01-07,12.425,12.425,12.335,12.35,10093.0
2022-01-10,12.315,12.315,12.205,12.24,25192.0
2022-01-11,12.24,12.24,12.16,12.205,8595.0
2022-01-12,12.335,12.36,12.305,12.36,25335.0
2022-01-13,12.415,12.415,12.29,12.305,13815.0
2022-01-14,12.27,12.27,12.15,12.18,35348.0
2022-01-17,12.215,12.27,12.15,12.15,21002.0
2022-01-18,12.25,12.25,12.105,12.105,40592.0
2022-01-19,12.085,12.085,11.905,11.915,14742.0
2022-01-20,11.915,11.915,11.835,11.87,14418.0
2022-01-21,11.76,11.76,11.64,11.66,131794.0
2022-01-24,11.315,11.615,11.315,11.615,52335.0
2022-01-25,11.54,11.54,11.35,11.37,49493.0
2022-01-27,11.415,11.46,11.125,11.17,22299.0
2022-01-28,11.44,11.44,11.305,11.33,53845.0
2022-01-31,11.55,11.625,11.525,11.615,15733.0
2022-02-01,11.825,11.825,11.75,11.76,13401.0
2022-02-02,11.88,11.895,11.88,11.88,18861.0
2022-02-03,12.24,12.24,11.795,11.86,126664.0
2022-02-04,11.815,11.815,11.625,11.74,60634.0
2022-02-07,11.725,11.725,11.585,11.585,31316.0
2022-02-08,11.685,11.695,11.67,11.67,7980.0
2022-02-09,11.695,11.815,11.695,11.815,4811.0
2022-02-10,11.895,12.05,11.895,11.925,4909.0
2022-02-11,11.805,11.805,11.67,11.67,36731.0
2022-02-14,11.55,11.55,11.43,11.525,22931.0
2022-02-15,11.47,11.48,11.43,11.43,38647.0
2022-02-16,11.68,11.685,11.65,11.66,32189.0
2022-02-17,11.76,11.76,11.595,11.605,30932.0
2022-02-18,11.415,11.505,11.385,11.505,7731.0
2022-02-21,11.33,11.395,11.23,11.375,245390.0
2022-02-22,11.125,11.125,10.995,11.095,15107.0
2022-02-23,11.005,11.23,11.005,11.225,18065.0
2022-02-24,11.03,11.03,10.72,10.75,8639.0
2022-02-25,11.06,11.105,11.05,11.06,8506.0
2022-02-28,11.105,11.13,11.03,11.06,148663.0
2022-03-01,11.085,11.305,11.085,11.275,7059.0
2022-03-02,11.085,11.095,11.05,11.05,62076.0
2022-03-03,11.225,11.225,11.15,11.195,20544.0
2022-03-04,11.16,11.16,10.92,10.92,34137.0
2022-03-07,10.895,10.895,10.64,10.67,57949.0
2022-03-08,10.52,10.56,10.465,10.495,8213.0
2022-03-09,10.375,10.565,10.375,10.54,191552.0
2022-03-10,10.83,10.84,10.785,10.815,92363.0
2022-03-11,10.785,10.785,10.65,10.65,26717.0
2022-03-14,10.73,10.73,10.66,10.73,9131.0
2022-03-15,10.705,10.705,10.595,10.595,8696.0
2022-03-16,10.64,10.875,10.64,10.87,3753.0
2022-03-17,11.195,11.195,11.16,11.175,4576.0
2022-03-18,11.205,11.26,11.205,11.24,64420.0
2022-03-21,11.27,11.495,11.27,11.425,8180.0
2022-03-22,11.43,11.43,11.375,11.395,51917.0
2022-03-23,11.55,11.57,11.515,11.56,15802.0
2022-03-24,11.395,11.395,11.34,11.395,7522.0
2022-03-25,11.57,11.57,11.525,11.56,111223.0
2022-03-28,11.57,11.58,11.485,11.515,9921.0
2022-03-29,11.695,11.695,11.615,11.65,31913.0
2022-03-30,11.66,11.825,11.66,11.76,55009.0
2022-03-31,11.77,11.77,11.715,11.715,39355.0
2022-04-01,11.64,11.64,11.55,11.57,9592.0
2022-04-04,11.585,11.585,11.53,11.56,3027.0
2022-04-05,11.605,11.685,11.605,11.685,152953.0
2022-04-06,11.605,11.605,11.515,11.525,17676.0
2022-04-07,11.405,11.405,11.275,11.34,55669.0
2022-04-08,11.405,11.415,11.385,11.415,138583.0
2022-04-11,11.33,11.36,11.27,11.27,69089.0
2022-04-12,11.195,11.195,11.125,11.15,23606.0
2022-04-13,11.16,11.175,11.13,11.17,27651.0
2022-04-14,11.25,11.285,11.25,11.285,35404.0
2022-04-19,11.14,11.14,11.085,11.085,16848.0
2022-04-20,11.26,11.27,11.225,11.25,13918.0
2022-04-21,11.325,11.36,11.315,11.36,26862.0
2022-04-22,11.13,11.13,11.04,11.06,7292.0
2022-04-26,10.93,10.93,10.86,10.915,108499.0
2022-04-27,10.56,10.63,10.55,10.62,30481.0
2022-04-28,10.72,10.72,10.65,10.675,7598.0
2022-04-29,10.885,10.92,10.885,10.92,7948.0
2022-05-02,10.615,10.615,10.515,10.575,17824.0
2022-05-03,10.64,10.65,10.585,10.63,45939.0
2022-05-04,10.64,10.64,10.615,10.63,29099.0
2022-05-05,10.86,10.87,10.83,10.85,1072.0
2022-05-06,10.56,10.56,10.44,10.485,15185.0
2022-05-09,10.32,10.32,10.22,10.22,74834.0
2022-05-10,10.02,10.065,9.92,10.04,45012.0
2022-05-11,9.93,10.06,9.84,10.02,180347.0
2022-05-12,9.92,9.92,9.805,9.805,48328.0
2022-05-13,9.875,9.95,9.865,9.94,145775.0
2022-05-16,10.15,10.165,10.02,10.06,115337.0
2022-05-17,10.12,10.12,10.03,10.095,41255.0
2022-05-18,10.285,10.285,10.23,10.275,9149.0
2022-05-19,9.875,9.92,9.83,9.92,23196.0
2022-05-20,9.95,9.985,9.94,9.985,18325.0
2022-05-23,10.065,10.065,10.01,10.04,219059.0
2022-05-24,10.275,10.275,10.005,10.005,63700.0
2022-05-25,9.995,10.065,9.995,10.04,45187.0
2022-05-26,10.13,10.14,10.065,10.085,16161.0
2022-05-27,10.095,10.285,10.095,10.285,10573.0
2022-05-30,10.375,10.585,10.375,10.585,3838.0
2022-05-31,10.65,10.65,10.52,10.565,34628.0
2022-06-01,10.495,10.505,10.465,10.475,19868.0
2022-06-02,10.35,10.375,10.34,10.35,33826.0
2022-06-03,10.565,10.585,10.56,10.575,17959.0
2022-06-06,10.465,10.465,10.415,10.46,9774.0
2022-06-07,10.405,10.42,10.35,10.35,20755.0
2022-06-08,10.495,10.52,10.495,10.505,73651.0
2022-06-09,10.485,10.485,10.395,10.405,4754.0
2022-06-10,10.265,10.265,10.185,10.195,29018.0
2022-06-14,9.585,9.605,9.51,9.555,21909.0
2022-06-15,9.555,9.555,9.465,9.465,27951.0
2022-06-16,9.695,9.7,9.585,9.585,14844.0
2022-06-17,9.34,9.375,9.275,9.365,133834.0
2022-06-20,9.375,9.395,9.31,9.355,15967.0
2022-06-21,9.4,9.51,9.4,9.495,107928.0
2022-06-22,9.52,9.52,9.42,9.43,130217.0
2022-06-23,9.52,9.555,9.495,9.54,17100.0
2022-06-24,9.54,9.74,9.54,9.74,147807.0
2022-06-27,9.885,9.985,9.885,9.975,18492.0
2022-06-28,9.95,9.965,9.905,9.93,50852.0
2022-06-29,9.685,9.765,9.685,9.73,86820.0
2022-06-30,9.665,9.685,9.65,9.655,11300.0
2022-07-01,9.655,9.655,9.475,9.475,11859.0
2022-07-04,9.605,9.605,9.55,9.595,13040.0
2022-07-05,9.575,9.73,9.575,9.655,12928.0
2022-07-06,9.655,9.685,9.63,9.65,35628.0
2022-07-07,9.71,9.74,9.665,9.73,44601.0
2022-07-08,9.83,9.83,9.795,9.795,2316.0
2022-07-11,9.81,9.81,9.765,9.765,4.0
2022-07-12,9.72,9.72,9.675,9.685,10739.0
2022-07-13,9.695,9.705,9.695,9.705,2142.0
2022-07-14,9.62,9.655,9.62,9.655,6411.0
2022-07-15,9.63,9.665,9.63,9.64,18507.0
2022-07-18,9.665,9.875,9.665,9.875,9971.0
2022-07-19,9.805,9.82,9.785,9.81,13983.0
2022-07-20,10.095,10.095,10.05,10.065,19998.0
2022-07-21,10.13,10.13,10.06,10.105,3854.0
2022-07-22,10.165,10.165,10.135,10.15,16738.0
2022-07-25,10.14,10.14,10.085,10.095,7170.0
2022-07-26,10.065,10.085,10.06,10.085,11350.0
2022-07-27,10.065,10.065,10.02,10.04,24435.0
2022-07-28,10.195,10.195,10.16,10.16,2788.0
2022-07-29,10.165,10.305,10.165,10.285,1636.0
2022-08-01,10.34,10.365,10.32,10.33,15043.0
2022-08-02,10.365,10.365,10.315,10.315,8106.0
2022-08-03,10.295,10.34,10.285,10.34,32950.0
2022-08-04,10.465,10.465,10.46,10.46,6917.0
2022-08-05,10.52,10.52,10.515,10.52,4674.0
2022-08-08,10.515,10.53,10.46,10.53,35227.0
2022-08-09,10.495,10.505,10.475,10.485,14453.0
2022-08-10,10.46,10.46,10.385,10.385,1048.0
2022-08-11,10.515,10.64,10.515,10.64,17780.0
2022-08-12,10.64,10.64,10.585,10.605,6551.0
2022-08-15,10.695,10.75,10.695,10.75,15370.0
2022-08-16,10.86,10.86,10.775,10.775,11399.0
2022-08-17,10.895,10.905,10.82,10.84,11947.0
2022-08-18,10.775,10.785,10.72,10.74,1835.0
2022-08-19,10.82,10.82,10.74,10.75,52726.0
2022-08-22,10.595,10.605,10.575,10.585,12796.0
2022-08-23,10.465,10.465,10.405,10.415,17856.0
2022-08-24,10.36,10.36,10.295,10.33,33611.0
2022-08-25,10.385,10.42,10.385,10.42,10948.0
2022-08-26,10.475,10.515,10.475,10.515,7484.0
2022-08-29,10.095,10.095,10.005,10.085,15590.0
2022-08-30,10.105,10.13,10.085,10.12,14859.0
2022-08-31,10.04,10.065,10.04,10.06,7634.0
2022-09-01,9.92,9.92,9.855,9.865,21698.0
2022-09-02,9.92,9.92,9.885,9.895,59317.0
2022-09-05,9.855,9.855,9.805,9.805,53185.0
2022-09-06,9.905,9.905,9.855,9.895,14814.0
2022-09-07,9.755,9.795,9.75,9.785,24729.0
2022-09-08,9.995,10.01,9.985,10.005,12171.0
2022-09-09,10.085,10.11,10.085,10.11,2273.0
2022-09-12,10.23,10.24,10.21,10.23,97628.0
2022-09-13,10.36,10.36,10.315,10.33,47803.0
2022-09-14,9.975,9.975,9.91,9.94,13141.0
2022-09-15,9.93,9.94,9.91,9.93,55610.0
2022-09-16,9.775,9.775,9.73,9.73,11780.0
2022-09-19,9.75,9.75,9.685,9.71,4073.0
2022-09-20,9.71,9.81,9.71,9.785,10035.0
2022-09-21,9.64,9.65,9.62,9.64,9044.0
2022-09-23,9.375,9.395,9.34,9.35,10423.0
2022-09-26,9.25,9.25,9.175,9.175,58319.0
2022-09-27,9.2,9.22,9.195,9.21,131933.0
2022-09-28,9.1,9.155,9.045,9.055,16687.0
2022-09-29,9.11,9.35,9.11,9.285,19505.0
2022-09-30,9.12,9.14,9.095,9.14,40967.0
2022-10-03,9.075,9.075,9.0,9.0,5618.0
2022-10-04,9.295,9.31,9.295,9.295,8399.0
2022-10-05,9.5,9.5,9.465,9.495,15719.0
2022-10-06,9.55,9.585,9.52,9.565,35012.0
2022-10-07,9.4,9.43,9.365,9.43,36958.0
2022-10-10,9.13,9.175,9.13,9.155,13128.0
2022-10-11,9.155,9.155,9.045,9.065,19106.0
2022-10-12,9.03,9.065,9.03,9.055,15628.0
2022-10-13,9.055,9.055,9.0,9.02,17465.0
2022-10-14,9.155,9.275,9.155,9.255,38623.0
2022-10-17,9.02,9.065,9.02,9.055,39254.0
2022-10-18,9.285,9.385,9.285,9.285,647424.0
2022-10-19,9.285,9.44,9.285,9.4,21388.0
2022-10-20,9.24,9.255,9.21,9.25,6720.0
2022-10-21,9.195,9.2,9.195,9.195,14214.0
2022-10-24,9.275,9.475,9.275,9.385,16200.0
2022-10-25,9.5,9.5,9.455,9.465,33918.0
2022-10-26,9.65,9.665,9.65,9.655,9996.0
2022-10-27,9.82,9.82,9.74,9.755,43678.0
2022-10-28,9.74,9.74,9.665,9.705,50720.0
2022-10-31,9.94,9.94,9.885,9.905,31024.0
2022-11-01,9.91,9.93,9.895,9.92,102186.0
2022-11-02,9.92,9.92,9.885,9.885,11039.0
2022-11-03,9.695,9.695,9.65,9.675,11829.0
2022-11-04,9.555,9.565,9.54,9.565,39392.0
2022-11-07,9.595,9.655,9.595,9.655,47973.0
2022-11-08,9.75,9.765,9.75,9.75,13126.0
2022-11-09,9.83,9.84,9.82,9.82,5923.0
2022-11-10,9.71,9.72,9.67,9.675,97559.0
2022-11-11,10.185,10.23,10.175,10.185,134523.0
2022-11-14,10.165,10.22,10.165,10.22,18975.0
2022-11-15,10.21,10.21,10.15,10.185,73879.0
2022-11-16,10.205,10.22,10.165,10.21,62206.0
2022-11-17,10.185,10.185,10.15,10.15,26504.0
2022-11-18,10.165,10.165,10.14,10.15,21258.0
2022-11-21,10.15,10.21,10.15,10.15,49584.0
2022-11-22,10.095,10.185,10.095,10.185,11213.0
2022-11-23,10.195,10.305,10.195,10.305,26754.0
2022-11-24,10.36,10.365,10.36,10.365,13722.0
2022-11-25,10.375,10.375,10.34,10.34,15107.0
2022-11-28,10.36,10.36,10.295,10.305,31447.0
2022-11-29,10.23,10.26,10.21,10.26,69152.0
2022-11-30,10.195,10.205,10.175,10.185,20415.0
2022-12-01,10.305,10.485,10.305,10.485,50155.0
2022-12-02,10.475,10.475,10.43,10.44,19735.0
2022-12-05,10.44,10.45,10.42,10.44,32381.0
2022-12-06,10.34,10.35,10.33,10.35,28066.0
2022-12-07,10.22,10.25,10.22,10.25,14103.0
2022-12-08,10.25,10.25,10.165,10.195,13681.0
2022-12-09,10.24,10.32,10.24,10.32,37930.0
2022-12-12,10.23,10.23,10.205,10.23,47989.0
2022-12-13,10.395,10.395,10.375,10.375,44100.0
2022-12-14,10.375,10.465,10.375,10.465,52187.0
2022-12-15,10.375,10.405,10.365,10.365,59004.0
2022-12-16,10.085,10.15,10.085,10.12,30715.0
2022-12-19,10.06,10.06,9.995,10.005,25809.0
2022-12-20,9.94,9.95,9.805,9.805,36915.0
2022-12-21,9.895,9.95,9.895,9.92,51046.0
2022-12-22,10.01,10.06,10.01,10.06,39823.0
2022-12-23,9.95,9.95,9.865,9.905,8623.0
2022-12-28,9.91,9.93,9.895,9.905,28882.0
2022-12-29,9.855,9.855,9.795,9.795,2782.0
2022-12-30,9.95,9.95,9.95,9.95,29.0
2023-01-03,9.94,9.95,9.895,9.92,4103.0
2023-01-04,9.91,9.93,9.91,9.93,500.0
2023-01-05,9.95,10.06,9.95,10.06,333.0
2023-01-06,9.94,9.965,9.93,9.93,92985.0
2023-01-09,10.14,10.14,10.11,10.13,9989.0
2023-01-10,10.04,10.14,10.04,10.085,11163.0
2023-01-11,10.185,10.205,10.175,10.185,5311.0
2023-01-12,10.27,10.295,10.27,10.27,2261.0
2023-01-13,10.315,10.315,10.295,10.295,2150.0
2023-01-16,10.34,10.34,10.315,10.32,29390.0
2023-01-17,10.32,10.34,10.32,10.32,6024.0
2023-01-18,10.34,10.375,10.315,10.36,9361.0
2023-01-19,10.26,10.26,10.23,10.23,1740.0
2023-01-20,10.15,10.16,10.14,10.16,34131.0
2023-01-23,10.32,10.32,10.285,10.305,69958.0
2023-01-24,10.425,10.43,10.415,10.425,13399.0
2023-01-25,10.43,10.43,10.375,10.395,63364.0
2023-01-27,10.47,10.47,10.44,10.46,8378.0
2023-01-30,10.515,10.515,10.495,10.495,21764.0
2023-01-31,10.45,10.45,10.415,10.415,4090.0
2023-02-01,10.515,10.53,10.515,10.53,3983.0
2023-02-02,10.67,10.67,10.635,10.65,23850.0
2023-02-03,10.585,10.85,10.585,10.735,6371.0
2023-02-06,10.68,10.685,10.66,10.66,13344.0
2023-02-07,10.66,10.66,10.615,10.615,24917.0
2023-02-08,10.705,10.735,10.705,10.725,5999.0
2023-02-09,10.66,10.68,10.64,10.65,12273.0
2023-02-10,10.635,10.635,10.605,10.625,8482.0
2023-02-13,10.525,10.54,10.505,10.54,9201.0
2023-02-14,10.685,10.685,10.66,10.66,1825.0
2023-02-15,10.685,10.685,10.635,10.65,106911.0
2023-02-16,10.75,10.78,10.75,10.76,26151.0
2023-02-17,10.615,10.64,10.615,10.625,12036.0
2023-02-20,10.635,10.635,10.585,10.605,10999.0
2023-02-21,10.58,10.585,10.56,10.56,1860.0
2023-02-22,10.415,10.615,10.405,10.425,150928.0
2023-02-23,10.44,10.47,10.425,10.45,42410.0
2023-02-24,10.485,10.485,10.46,10.47,10016.0
2023-02-27,10.35,10.385,10.34,10.375,11057.0
2023-02-28,10.43,10.43,10.405,10.425,80489.0
2023-03-01,10.37,10.37,10.32,10.34,50485.0
2023-03-02,10.36,10.36,10.305,10.35,12359.0
2023-03-03,10.405,10.405,10.395,10.395,3285.0
2023-03-06,10.525,10.55,10.515,10.53,2061.0
2023-03-07,10.53,10.57,10.53,10.56,8333.0
2023-03-08,10.385,10.425,10.385,10.415,8591.0
2023-03-09,10.43,10.47,10.43,10.47,402668.0
2023-03-10,10.33,10.33,10.185,10.195,27806.0
2023-03-13,10.205,10.23,10.16,10.23,8009.0
2023-03-14,10.065,10.065,9.985,10.005,2417.0
2023-03-15,10.03,10.15,10.03,10.11,23046.0
2023-03-16,10.06,10.105,10.06,10.075,16633.0
2023-03-17,10.105,10.205,10.105,10.205,44228.0
2023-03-20,10.175,10.175,10.065,10.065,9252.0
2023-03-21,10.195,10.22,10.185,10.22,41207.0
2023-03-22,10.33,10.385,10.33,10.385,40177.0
2023-03-23,10.485,10.485,10.195,10.23,15806.0
2023-03-24,10.215,10.23,10.175,10.215,22309.0
2023-03-27,10.25,10.26,10.25,10.26,3440.0
2023-03-28,10.285,10.285,10.25,10.26,8512.0
2023-03-29,10.24,10.26,10.22,10.26,9288.0
2023-03-30,10.34,10.37,10.32,10.37,24521.0
2023-03-31,10.36,10.475,10.36,10.475,10467.0
2023-04-03,10.58,10.58,10.53,10.55,7090.0
2023-04-04,10.495,10.595,10.495,10.595,9755.0
2023-04-05,10.54,10.54,10.505,10.525,8288.0
2023-04-06,10.525,10.525,10.44,10.46,28949.0
2023-04-11,10.55,10.57,10.53,10.57,104120.0
2023-04-12,10.56,10.56,10.54,10.54,8649.0
2023-04-13,10.495,10.495,10.475,10.485,338407.0
2023-04-14,10.615,10.625,10.605,10.605,25861.0
2023-04-17,10.585,10.635,10.585,10.635,51865.0
2023-04-18,10.65,10.65,10.605,10.635,23934.0
2023-04-19,10.625,10.64,10.615,10.64,18904.0
2023-04-20,10.56,10.605,10.56,10.595,34453.0
2023-04-21,10.595,10.595,10.55,10.58,18123.0
2023-04-24,10.615,10.615,10.54,10.56,47019.0
2023-04-26,10.505,10.505,10.395,10.405,53395.0
2023-04-27,10.405,10.405,10.37,10.37,9256.0
2023-04-28,10.485,10.485,10.46,10.485,16453.0
2023-05-01,10.635,10.635,10.57,10.585,52809.0
2023-05-02,10.585,10.605,10.585,10.585,7542.0
2023-05-03,10.46,10.47,10.455,10.46,8419.0
2023-05-04,10.45,10.45,10.315,10.37,140466.0
2023-05-05,10.305,10.32,10.295,10.295,22531.0
2023-05-08,10.405,10.475,10.405,10.475,13048.0
2023-05-09,10.58,10.58,10.47,10.485,132479.0
2023-05-10,10.44,10.46,10.44,10.46,5207.0
2023-05-11,10.475,10.495,10.47,10.47,10851.0
2023-05-12,10.46,10.485,10.46,10.46,20651.0
2023-05-15,10.46,10.47,10.43,10.47,4321.0
2023-05-16,10.475,10.54,10.475,10.485,120906.0
2023-05-17,10.45,10.475,10.45,10.45,6734.0
2023-05-18,10.57,10.605,10.57,10.585,12664.0
2023-05-19,10.635,10.735,10.635,10.705,31552.0
2023-05-22,10.715,10.715,10.67,10.685,31558.0
2023-05-23,10.735,10.75,10.695,10.695,134209.0
2023-05-24,10.615,10.615,10.58,10.595,6529.0
2023-05-25,10.58,10.58,10.56,10.57,32630.0
2023-05-26,10.605,10.64,10.595,10.625,42156.0
2023-05-29,10.725,10.825,10.725,10.795,10132.0
2023-05-30,10.815,10.815,10.78,10.795,3313.0
2023-05-31,10.78,10.78,10.715,10.715,84628.0
2023-06-01,10.715,10.715,10.67,10.685,14165.0
2023-06-02,10.685,10.86,10.685,10.86,19646.0
2023-06-05,10.86,10.96,10.86,10.945,12049.0
2023-06-06,10.945,10.97,10.945,10.97,31559.0
2023-06-07,11.0,11.035,10.97,10.97,13750.0
2023-06-08,10.97,10.97,10.87,10.88,69749.0
2023-06-09,10.88,10.96,10.88,10.96,30627.0
2023-06-13,11.0,11.125,11.0,11.1,8288.0
2023-06-14,11.025,11.17,11.025,11.16,34814.0
2023-06-15,11.18,11.18,11.135,11.135,10036.0
2023-06-16,11.225,11.26,11.19,11.225,162480.0
2023-06-19,11.255,11.255,11.215,11.215,10214.0
2023-06-20,11.2,11.2,11.145,11.16,22952.0
2023-06-21,11.145,11.18,11.145,11.18,21052.0
2023-06-22,11.18,11.18,11.07,11.07,39378.0
2023-06-23,11.2,11.2,11.025,11.06,32986.0
2023-06-26,11.06,11.06,11.025,11.06,132827.0
2023-06-27,11.06,11.06,11.005,11.06,11860.0
2023-06-28,11.135,11.135,11.05,11.07,144412.0
2023-06-29,11.145,11.465,11.115,11.115,24990.0
2023-06-30,11.14,11.18,11.135,11.18,13651.0
2023-07-03,11.605,11.605,11.18,11.33,57764.0
2023-07-04,11.33,11.33,11.285,11.32,12139.0
2023-07-05,11.495,11.495,11.275,11.275,11066.0
2023-07-06,11.255,11.285,11.23,11.23,22607.0
2023-07-07,11.135,11.15,11.135,11.145,21851.0
2023-07-10,11.15,11.15,11.065,11.075,9188.0
2023-07-11,11.305,11.305,11.15,11.19,25067.0
2023-07-12,11.235,11.255,11.22,11.235,3465.0
2023-07-13,11.125,11.37,11.125,11.37,12038.0
2023-07-14,11.415,11.455,11.38,11.435,11167.0
2023-07-17,11.37,11.425,11.37,11.38,11641.0
2023-07-18,11.4,11.475,11.4,11.455,22545.0
2023-07-19,11.595,11.595,11.56,11.57,14146.0
2023-07-20,11.69,11.69,11.54,11.54,22216.0
2023-07-21,11.5,11.52,11.465,11.51,32897.0
2023-07-24,11.54,11.54,11.485,11.52,93405.0
2023-07-25,11.52,11.55,11.5,11.51,61578.0
2023-07-26,11.59,11.59,11.53,11.53,19486.0
2023-07-27,11.51,11.57,11.51,11.57,6279.0
2023-07-28,11.51,11.57,11.495,11.55,35415.0
2023-07-31,11.57,11.635,11.57,11.57,18085.0
2023-08-01,11.645,11.655,11.635,11.635,19798.0
2023-08-02,11.595,11.595,11.54,11.595,4399.0
2023-08-03,11.595,11.595,11.39,11.425,7231.0
2023-08-04,11.4,11.415,11.37,11.41,34189.0
2023-08-07,11.37,11.4,11.33,11.4,20066.0
2023-08-08,11.415,11.425,11.41,11.41,25281.0
2023-08-09,11.415,11.415,11.36,11.4,8329.0
2023-08-10,11.4,11.4,11.32,11.35,10805.0
2023-08-11,11.39,11.4,11.32,11.36,35358.0
2023-08-14,11.475,11.475,11.235,11.275,13429.0
2023-08-15,11.38,11.41,11.38,11.4,9850.0
2023-08-16,11.285,11.285,11.245,11.285,8182.0
2023-08-17,11.2,11.22,11.18,11.22,2531.0
2023-08-18,11.17,11.17,11.095,11.105,23010.0
2023-08-21,11.145,11.145,11.095,11.105,26632.0
2023-08-22,11.36,11.36,11.17,11.2,6913.0
2023-08-23,11.2,11.235,11.2,11.23,19049.0
2023-08-24,11.19,11.4,11.19,11.37,15793.0
2023-08-25,11.18,11.2,11.16,11.2,10131.0
2023-08-28,11.255,11.275,11.245,11.275,23337.0
2023-08-29,11.36,11.36,11.305,11.32,15690.0
2023-08-30,11.435,11.52,11.435,11.465,26696.0
2023-08-31,11.56,11.57,11.56,11.57,4296.0
2023-09-01,11.52,11.58,11.52,11.58,3413.0
2023-09-04,11.58,11.605,11.56,11.605,21287.0
2023-09-05,11.58,11.58,11.52,11.52,27521.0
2023-09-06,11.55,11.55,11.485,11.485,50897.0
2023-09-07,11.5,11.5,11.41,11.41,14505.0
2023-09-08,11.38,11.445,11.38,11.39,48306.0
2023-09-11,11.4,11.415,11.38,11.4,255416.0
2023-09-12,11.455,11.455,11.39,11.445,60286.0
2023-09-13,11.445,11.475,11.34,11.38,22201.0
2023-09-14,11.4,11.455,11.38,11.455,47777.0
2023-09-15,11.485,11.51,11.465,11.475,86180.0
2023-09-18,11.475,11.475,11.35,11.37,26506.0
2023-09-19,11.34,11.35,11.305,11.305,29607.0
2023-09-20,11.32,11.32,11.275,11.305,10930.0
2023-09-21,11.36,11.36,11.17,11.2,17198.0
2023-09-22,11.05,11.095,11.03,11.085,10476.0
2023-09-25,11.075,11.105,11.055,11.085,292927.0
2023-09-26,11.065,11.065,11.02,11.05,47975.0
2023-09-27,11.05,11.05,10.735,10.945,4632.0
2023-09-28,10.965,10.99,10.915,10.955,10011.0
2023-09-29,11.01,11.01,10.965,11.01,27631.0
2023-10-02,11.02,11.085,11.02,11.065,17269.0
2023-10-03,11.0,11.01,10.97,10.97,16133.0
2023-10-04,10.8,10.82,10.735,10.755,12996.0
2023-10-05,10.885,10.915,10.84,10.905,10871.0
2023-10-06,10.895,10.925,10.885,10.905,9688.0
2023-10-09,10.765,10.99,10.765,10.965,156810.0
2023-10-10,11.085,11.115,11.04,11.115,22757.0
2023-10-11,11.17,11.19,11.135,11.19,44816.0
2023-10-12,11.275,11.285,11.235,11.285,21792.0
2023-10-13,11.2,11.23,11.19,11.21,6116.0
2023-10-16,11.2,11.2,11.135,11.145,2119.0
2023-10-17,11.145,11.235,11.145,11.18,12049.0
2023-10-18,11.18,11.19,11.125,11.16,24814.0
2023-10-19,10.905,11.01,10.905,10.98,15858.0
2023-10-20,10.82,10.87,10.82,10.84,13798.0
2023-10-23,10.84,10.84,10.725,10.765,18361.0
2023-10-24,10.775,10.925,10.7,10.715,15979.0
2023-10-25,10.82,10.82,10.745,10.775,14705.0
2023-10-26,10.68,10.68,10.575,10.575,21650.0
2023-10-27,10.575,10.605,10.525,10.575,35668.0
2023-10-30,10.575,10.575,10.425,10.49,54103.0
2023-10-31,10.545,10.585,10.525,10.535,27860.0
2023-11-01,10.525,10.7,10.525,10.67,30882.0
2023-11-02,10.83,10.83,10.765,10.81,30306.0
2023-11-03,10.97,10.98,10.945,10.97,10014.0
2023-11-06,11.075,11.125,11.03,11.065,19401.0
2023-11-07,11.105,11.105,11.055,11.065,23819.0
2023-11-08,11.17,11.17,11.095,11.125,45445.0
2023-11-09,11.115,11.16,11.115,11.16,66369.0
2023-11-10,11.135,11.135,11.055,11.095,22390.0
2023-11-13,11.17,11.255,11.17,11.18,14846.0
2023-11-14,11.285,11.285,11.22,11.235,32511.0
2023-11-15,11.23,11.51,11.23,11.445,50450.0
2023-11-16,11.445,11.475,11.41,11.445,19859.0
2023-11-17,11.455,11.465,11.445,11.465,18647.0
2023-11-20,11.475,11.5,11.455,11.465,4306.0
2023-11-21,11.465,11.56,11.465,11.56,8244.0
2023-11-22,11.52,11.53,11.485,11.53,13112.0
2023-11-23,11.53,11.56,11.51,11.52,20377.0
2023-11-24,11.59,11.59,11.52,11.58,5696.0
2023-11-27,11.53,11.57,11.51,11.54,13732.0
2023-11-28,11.55,11.55,11.5,11.53,27959.0
2023-11-29,11.51,11.53,11.485,11.53,15005.0
2023-11-30,11.55,11.605,11.55,11.595,20851.0
2023-12-01,11.595,11.645,11.595,11.615,175965.0
2023-12-04,11.605,11.72,11.605,11.71,56999.0
2023-12-05,11.675,11.675,11.595,11.635,14539.0
2023-12-06,11.625,11.73,11.625,11.72,27229.0
2023-12-07,11.72,11.72,11.615,11.625,52900.0
2023-12-08,11.71,11.71,11.665,11.69,16570.0
2023-12-11,11.765,11.785,11.74,11.74,21724.0
2023-12-12,11.835,11.86,11.815,11.855,68516.0
2023-12-13,11.93,11.945,11.9,11.93,33532.0
2023-12-14,12.1,12.1,12.035,12.04,101647.0
2023-12-15,12.06,12.08,12.025,12.06,22697.0
2023-12-18,12.06,12.06,12.025,12.06,24498.0
2023-12-19,12.06,12.1,12.04,12.06,63643.0
2023-12-20,12.135,12.155,12.1,12.125,16671.0
2023-12-21,11.995,12.005,11.945,11.965,46508.0
2023-12-22,11.945,12.08,11.945,12.035,31861.0
2023-12-27,12.035,12.135,12.035,12.09,4328.0
2023-12-28,12.09,12.165,12.09,12.125,24324.0
2023-12-29,12.28,12.28,12.125,12.125,562.0
2024-01-02,12.135,12.145,12.075,12.115,7630.0
2024-01-03,12.115,12.115,12.01,12.065,12173.0
2024-01-04,12.105,12.105,11.745,11.895,7157.0
2024-01-05,11.925,11.935,11.905,11.915,1523.0
2024-01-08,11.98,11.99,11.925,11.935,8116.0
2024-01-09,12.06,12.155,12.06,12.125,49847.0
2024-01-10,12.145,12.18,12.135,12.16,38948.0
2024-01-11,12.265,12.295,12.265,12.275,5318.0
2024-01-12,12.21,12.285,12.21,12.255,44283.0
2024-01-15,12.305,12.305,12.19,12.255,1665.0
2024-01-16,12.16,12.23,12.16,12.19,132370.0
2024-01-17,12.23,12.265,12.21,12.21,63822.0
2024-01-18,12.23,12.23,12.16,12.2,3903.0
2024-01-19,12.18,12.36,12.18,12.305,16516.0
2024-01-22,12.38,12.55,12.38,12.495,11646.0
2024-01-23,12.515,12.58,12.515,12.535,21852.0
2024-01-24,12.57,12.57,12.525,12.54,6023.0
2024-01-25,12.535,12.58,12.535,12.57,10629.0
2024-01-29,12.57,12.59,12.55,12.57,19515.0
2024-01-30,12.58,12.73,12.58,12.705,96854.0
2024-01-31,12.655,12.695,12.6,12.675,52850.0
2024-02-01,12.57,12.63,12.535,12.62,11801.0
2024-02-02,12.675,12.79,12.675,12.715,100084.0
2024-02-05,12.63,12.73,12.63,12.73,7778.0
2024-02-06,12.93,12.93,12.76,12.8,7427.0
2024-02-07,12.8,12.835,12.77,12.815,55415.0
2024-02-08,12.91,12.95,12.885,12.93,12441.0
2024-02-09,12.98,12.98,12.905,12.92,8246.0
2024-02-12,13.055,13.075,13.035,13.035,68921.0
2024-02-13,13.065,13.075,13.015,13.075,4376.0
2024-02-14,12.94,12.97,12.905,12.93,45475.0
2024-02-15,13.075,13.1,13.025,13.085,70835.0
2024-02-16,13.12,13.18,13.12,13.18,22126.0
2024-02-19,13.095,13.11,13.085,13.085,6068.0
2024-02-20,13.095,13.1,13.055,13.055,14328.0
2024-02-21,13.025,13.025,12.835,12.905,45499.0
2024-02-22,13.005,13.075,12.99,13.055,61033.0
2024-02-23,13.195,13.385,13.195,13.265,31257.0
2024-02-26,13.395,13.395,13.255,13.275,161780.0
2024-02-27,13.215,13.31,13.215,13.3,22247.0
2024-02-28,13.3,13.32,13.3,13.3,6464.0
2024-02-29,13.29,13.3,13.255,13.285,10258.0
2024-03-01,13.34,13.395,13.31,13.395,27985.0
2024-03-04,13.405,13.49,13.405,13.465,17521.0
2024-03-05,13.465,13.475,13.445,13.475,26198.0
2024-03-06,13.385,13.415,13.37,13.415,55532.0
2024-03-07,13.52,13.52,13.445,13.445,71664.0
2024-03-08,13.615,13.635,13.595,13.615,19941.0
2024-03-11,13.435,13.465,13.395,13.395,26598.0
2024-03-12,13.465,13.48,13.445,13.48,22822.0
2024-03-13,13.645,13.645,13.585,13.615,23075.0
2024-03-14,13.56,13.605,13.56,13.565,13119.0
2024-03-15,13.49,13.49,13.435,13.445,97132.0
2024-03-18,13.415,13.465,13.405,13.455,27433.0
2024-03-19,13.425,13.465,13.405,13.465,30377.0
2024-03-20,13.55,13.565,13.53,13.56,22222.0
2024-03-21,13.73,13.75,13.7,13.75,14936.0
2024-03-22,13.805,13.805,13.755,13.755,34925.0
2024-03-25,13.72,13.765,13.72,13.75,23311.0
2024-03-26,13.73,13.75,13.71,13.74,16588.0
2024-03-27,13.69,13.75,13.69,13.75,21326.0
2024-03-28,13.75,13.75,13.7,13.72,44569.0
2024-04-02,13.755,13.755,13.5,13.5,65309.0
2024-04-03,13.51,13.575,13.455,13.49,57270.0
2024-04-04,13.52,13.56,13.51,13.54,13166.0
2024-04-05,13.55,13.55,13.265,13.31,41511.0
2024-04-08,13.415,13.435,13.37,13.385,177645.0
2024-04-09,13.465,13.475,13.445,13.455,9791.0
2024-04-10,13.455,13.455,13.425,13.445,58529.0
2024-04-11,13.31,13.34,13.255,13.34,42278.0
2024-04-12,13.385,13.415,13.38,13.415,46563.0
2024-04-15,13.265,13.29,13.215,13.285,24381.0
2024-04-16,13.075,13.075,13.015,13.025,45068.0
2024-04-17,13.095,13.095,13.035,13.055,65738.0
2024-04-18,12.91,12.98,12.905,12.97,59588.0
2024-04-19,12.875,12.875,12.635,12.74,163232.0
2024-04-22,12.77,12.81,12.76,12.79,22376.0
2024-04-23,12.895,12.895,12.845,12.875,107529.0
2024-04-24,13.065,13.14,13.065,13.14,70914.0
2024-04-26,13.11,13.18,13.035,13.065,60129.0
2024-04-29,13.17,13.245,13.17,13.235,54246.0
2024-04-30,13.205,13.205,13.17,13.19,21456.0
2024-05-01,13.015,13.035,12.98,13.025,59192.0
2024-05-02,12.97,13.005,12.94,13.0,26683.0
2024-05-03,13.035,13.075,13.035,13.055,24899.0
2024-05-06,13.19,13.225,13.19,13.195,29039.0
2024-05-07,13.29,13.33,13.29,13.32,27227.0
2024-05-08,13.37,13.37,13.33,13.35,20070.0
2024-05-09,13.33,13.35,13.31,13.31,59597.0
2024-05-10,13.37,13.405,13.36,13.36,10178.0
2024-05-13,13.405,13.455,13.405,13.455,25303.0
2024-05-14,13.455,13.455,13.405,13.415,4724.0
2024-05-15,13.5,13.5,13.445,13.455,75194.0
2024-05-16,13.455,13.68,13.455,13.66,60409.0
2024-05-17,13.625,13.635,13.605,13.615,31873.0
2024-05-20,13.635,13.67,13.635,13.66,9737.0
2024-05-21,13.66,13.67,13.645,13.67,17964.0
2024-05-22,13.645,13.655,13.625,13.635,20152.0
2024-05-23,13.645,13.7,13.625,13.67,5798.0
2024-05-24,13.52,13.56,13.51,13.52,32670.0
2024-05-27,13.56,13.565,13.53,13.565,5505.0
2024-05-28,13.565,13.595,13.56,13.575,20197.0
2024-05-29,13.56,13.56,13.49,13.5,69486.0
2024-05-30,13.395,13.395,13.35,13.36,86788.0
2024-05-31,13.32,13.36,13.32,13.35,6041.0
2024-06-03,13.53,13.53,13.49,13.52,28034.0
2024-06-04,13.465,13.475,13.445,13.465,40332.0
2024-06-05,13.48,13.5,13.465,13.49,34675.0
2024-06-06,13.625,13.67,13.625,13.645,20753.0
2024-06-07,13.655,13.655,13.615,13.615,22286.0
2024-06-11,13.71,13.72,13.52,13.625,38677.0
2024-06-12,13.655,13.67,13.635,13.655,29332.0
2024-06-13,13.785,13.795,13.765,13.765,112983.0
2024-06-14,13.785,13.825,13.755,13.795,31586.0
2024-06-17,13.765,13.765,13.73,13.74,27433.0
2024-06-18,13.845,13.86,13.835,13.86,50162.0
2024-06-19,13.89,13.94,13.89,13.89,75698.0
2024-06-20,13.795,13.94,13.795,13.94,20384.0
2024-06-21,13.92,13.92,13.88,13.89,21514.0
2024-06-24,13.89,13.9,13.835,13.86,128133.0
2024-06-25,13.845,13.87,13.815,13.87,23109.0
2024-06-26,13.89,13.91,13.86,13.87,27120.0
2024-06-27,13.87,13.87,13.775,13.835,29799.0
2024-06-28,13.93,13.93,13.86,13.86,10058.0
2024-07-01,14.165,14.165,13.87,13.95,25363.0
2024-07-02,13.86,13.87,13.815,13.86,171581.0
2024-07-03,13.89,13.91,13.87,13.9,202216.0
2024-07-04,13.97,13.97,13.94,13.97,36540.0
2024-07-05,13.98,13.98,13.95,13.96,4644.0
2024-07-08,13.98,13.98,13.94,13.95,7858.0
2024-07-09,14.035,14.065,14.005,14.065,372983.0
2024-07-10,14.015,14.025,14.005,14.015,6631.0
2024-07-11,14.035,14.135,14.035,14.125,89420.0
2024-07-12,14.065,14.085,14.045,14.075,62976.0
2024-07-15,14.18,14.21,14.18,14.21,20671.0
2024-07-16,14.23,14.25,14.17,14.17,39616.0
2024-07-17,14.31,14.31,14.25,14.25,12443.0
2024-07-18,14.095,14.115,14.065,14.075,35405.0
2024-07-19,13.96,13.97,13.92,13.93,21100.0
2024-07-22,14.065,14.065,13.825,13.86,5810.0
2024-07-23,13.98,13.98,13.95,13.97,17722.0
2024-07-24,13.89,13.9,13.83,13.85,51671.0
2024-07-25,13.63,13.64,13.58,13.6,37707.0
2024-07-26,13.58,13.61,13.56,13.58,46788.0
2024-07-29,13.735,13.805,13.735,13.805,23221.0
2024-07-30,13.695,13.735,13.66,13.715,40102.0
2024-07-31,13.705,13.85,13.705,13.85,70763.0
2024-08-01,14.0,14.0,13.92,13.97,42548.0
2024-08-02,13.59,13.61,13.5,13.52,40046.0
2024-08-05,13.17,13.17,12.735,12.755,86870.0
2024-08-06,13.025,13.22,12.84,13.125,31611.0
2024-08-07,13.025,13.26,13.025,13.19,79471.0
2024-08-08,12.92,13.045,12.92,12.98,86086.0
2024-08-09,13.29,13.325,13.23,13.27,24352.0
2024-08-12,13.335,13.365,13.32,13.365,9970.0
2024-08-13,13.335,13.385,13.325,13.385,70770.0
2024-08-14,13.58,13.58,13.54,13.55,12422.0
2024-08-15,13.665,13.705,13.65,13.685,71486.0
2024-08-16,13.94,13.96,13.92,13.96,12115.0
2024-08-19,13.97,13.97,13.9,13.92,32427.0
2024-08-20,14.015,14.055,14.005,14.045,14325.0
2024-08-21,14.0,14.035,13.96,14.015,5007.0
2024-08-22,14.055,14.065,14.005,14.045,22085.0
2024-08-23,14.005,14.025,13.98,14.015,36440.0
2024-08-26,14.075,14.075,14.035,14.035,26247.0
2024-08-27,14.015,14.045,14.0,14.045,19096.0
2024-08-28,14.075,14.105,14.065,14.105,29425.0
2024-08-29,13.97,14.005,13.96,13.99,21920.0
2024-08-30,14.125,14.135,14.095,14.135,10235.0
2024-09-02,14.2,14.2,14.145,14.17,11953.0
2024-09-03,14.145,14.18,14.145,14.145,6701.0
2024-09-04,14.145,14.145,13.785,13.825,101317.0
2024-09-05,13.775,13.825,13.765,13.765,20724.0
2024-09-06,13.705,13.745,13.705,13.715,25791.0
2024-09-09,13.51,13.59,13.51,13.58,5678.0
2024-09-10,13.665,13.695,13.64,13.66,46530.0
2024-09-11,13.84,13.84,13.6,13.62,6944.0
2024-09-12,13.795,13.87,13.795,13.86,17280.0
2024-09-13,13.86,13.91,13.83,13.9,90530.0
2024-09-16,13.91,13.98,13.91,13.97,56084.0
2024-09-17,13.96,13.96,13.91,13.96,17135.0
2024-09-18,13.99,13.99,13.95,13.95,17307.0
2024-09-19,14.0,14.085,14.0,14.085,12024.0
2024-09-20,14.17,14.18,14.145,14.145,48369.0
2024-09-23,14.19,14.19,14.125,14.145,30187.0
2024-09-24,14.125,14.135,14.085,14.125,22819.0
2024-09-25,14.135,14.135,14.085,14.085,14046.0
2024-09-26,14.145,14.23,14.145,14.22,24692.0
2024-09-27,14.24,14.25,14.2,14.23,19889.0
2024-09-30,14.22,14.23,14.155,14.155,33070.0
2024-10-01,14.22,14.23,14.2,14.21,30597.0
2024-10-02,14.035,14.105,14.025,14.055,18787.0
2024-10-03,14.135,14.165,14.095,14.115,14518.0
2024-10-04,14.105,14.135,14.085,14.095,15451.0
2024-10-07,14.25,14.26,14.22,14.22,29847.0
2024-10-08,14.055,14.125,14.055,14.075,6165.0
2024-10-09,14.23,14.25,14.2,14.2,20029.0
2024-10-10,14.415,14.415,14.355,14.375,32577.0
2024-10-11,14.375,14.385,14.355,14.365,8413.0
2024-10-14,14.425,14.465,14.405,14.425,10509.0
2024-10-15,14.55,14.61,14.55,14.61,1717.0
2024-10-16,14.345,14.375,14.34,14.34,89812.0
2024-10-17,14.465,14.465,14.395,14.415,18264.0
2024-10-18,14.475,14.475,14.405,14.405,10568.0
2024-10-21,14.495,14.495,14.435,14.455,27102.0
2024-10-22,14.425,14.425,14.355,14.355,9264.0
2024-10-23,14.33,14.33,14.3,14.33,16861.0
2024-10-24,14.25,14.26,14.19,14.24,44800.0
2024-10-25,14.23,14.26,14.2,14.2,18213.0
2024-10-28,14.27,14.33,14.24,14.33,71011.0
2024-10-29,14.28,14.31,14.28,14.29,6596.0
2024-10-30,14.31,14.33,14.27,14.27,37471.0
2024-10-31,14.22,14.29,14.22,14.27,76119.0
2024-11-01,14.24,14.24,14.015,14.055,8518.0
2024-11-04,14.145,14.17,14.125,14.155,13860.0
2024-11-05,14.2,14.2,14.095,14.115,8898.0
2024-11-06,14.27,14.475,14.27,14.405,25329.0
2024-11-07,14.63,14.63,14.54,14.59,52204.0
2024-11-08,14.685,14.685,14.59,14.6,56864.0
2024-11-11,14.6,14.685,14.6,14.67,40585.0
2024-11-12,14.65,14.715,14.65,14.685,13909.0
2024-11-13,14.58,14.67,14.58,14.62,55266.0
2024-11-14,14.695,14.695,14.61,14.64,23383.0
2024-11-15,14.58,14.59,14.52,14.54,14929.0
2024-11-18,14.385,14.435,14.365,14.395,35303.0
2024-11-19,14.19,14.405,14.19,14.405,6498.0
2024-11-20,14.455,14.455,14.365,14.415,29170.0
2024-11-21,14.415,14.435,14.345,14.355,76777.0
2024-11-22,14.6,14.62,14.57,14.58,61747.0
2024-11-25,14.64,14.775,14.64,14.775,157480.0
2024-11-26,14.85,14.85,14.67,14.715,84075.0
2024-11-27,14.805,14.815,14.725,14.725,17051.0
2024-11-28,14.715,14.755,14.685,14.745,30704.0
2024-11-29,14.695,14.835,14.68,14.735,41821.0
2024-12-02,14.745,14.845,14.745,14.765,5511.0
2024-12-03,14.825,14.87,14.825,14.845,25075.0
2024-12-04,14.825,14.87,14.805,14.87,34690.0
2024-12-05,14.96,14.96,14.9,14.94,18421.0
2024-12-06,14.93,14.93,14.835,14.835,11269.0
2024-12-09,14.88,14.9,14.86,14.86,11378.0
2024-12-10,14.805,14.815,14.795,14.815,10309.0
2024-12-11,14.765,14.765,14.705,14.705,66719.0
2024-12-12,14.735,14.795,14.735,14.755,95092.0
2024-12-13,14.765,14.765,14.63,14.67,18817.0
2024-12-16,14.695,14.695,14.6,14.6,8687.0
2024-12-17,14.59,14.6,14.57,14.57,11028.0
2024-12-18,14.51,14.56,14.51,14.53,13279.0
2024-12-19,14.375,14.375,14.095,14.135,159123.0
2024-12-20,14.18,14.18,14.075,14.095,63240.0
2024-12-23,14.405,14.405,14.32,14.33,29238.0
2024-12-24,14.375,14.405,14.355,14.355,6645.0
2024-12-27,14.685,14.9,14.505,14.505,72189.0
2024-12-30,14.785,14.785,14.415,14.435,5608.0
2024-12-31,14.53,14.53,14.26,14.29,4036.0
2025-01-02,14.325,14.325,14.24,14.315,92.0
2025-01-03,14.365,14.365,14.255,14.295,17714.0
2025-01-06,14.445,14.445,14.375,14.405,9008.0
2025-01-07,14.52,14.52,14.46,14.48,13675.0
2025-01-08,14.405,14.405,14.335,14.375,5696.0
2025-01-09,14.425,14.425,14.315,14.315,3426.0
2025-01-10,14.375,14.385,14.285,14.315,16756.0
2025-01-13,14.14,14.16,14.055,14.09,9294.0
2025-01-14,14.12,14.2,14.12,14.15,8673.0
2025-01-15,14.24,14.24,14.19,14.2,70757.0
2025-01-16,14.395,14.45,14.395,14.395,43215.0
2025-01-17,14.355,14.445,14.355,14.425,218915.0
2025-01-20,14.425,14.54,14.425,14.49,45880.0
2025-01-21,14.61,14.62,14.435,14.435,151111.0
2025-01-22,14.435,14.725,14.435,14.675,97066.0
2025-01-23,14.63,14.725,14.63,14.725,23979.0
2025-01-24,14.755,14.805,14.755,14.765,50063.0
2025-01-28,14.765,14.765,14.48,14.57,22471.0
2025-01-29,14.61,14.705,14.61,14.675,59766.0
2025-01-30,14.665,14.695,14.61,14.665,38233.0
2025-01-31,14.735,14.765,14.705,14.715,198243.0
2025-02-03,14.55,14.55,14.325,14.345,153411.0
2025-02-04,14.735,14.735,14.55,14.55,17874.0
2025-02-05,14.425,14.59,14.425,14.51,10152.0
2025-02-06,14.725,14.785,14.725,14.735,24962.0
2025-02-07,14.755,14.785,14.755,14.755,3009.0
2025-02-10,14.745,14.745,14.675,14.705,6173.0
2025-02-11,14.705,14.735,14.705,14.725,12140.0
2025-02-12,14.735,14.785,14.735,14.745,29319.0
2025-02-13,14.725,14.745,14.695,14.725,65533.0
2025-02-14,14.805,14.86,14.805,14.805,22430.0
2025-02-17,14.815,14.83,14.79,14.81,17918.0
2025-02-18,14.805,14.83,14.785,14.815,8243.0
2025-02-19,14.815,14.87,14.815,14.84,24389.0
2025-02-20,14.85,14.88,14.775,14.805,20899.0
2025-02-21,14.765,14.785,14.745,14.745,26723.0
2025-02-24,14.57,14.62,14.56,14.58,19293.0
2025-02-25,14.54,14.57,14.52,14.54,23549.0
2025-02-26,14.55,14.55,14.51,14.54,48260.0
2025-02-27,14.53,14.58,14.53,14.58,6066.0
2025-02-28,14.385,14.385,14.285,14.315,53479.0
2025-03-03,14.49,14.57,14.49,14.55,22715.0
2025-03-04,14.51,14.51,14.34,14.365,84399.0
2025-03-05,14.315,14.315,14.12,14.25,48485.0
2025-03-06,14.395,14.395,14.275,14.325,9188.0
2025-03-07,14.25,14.25,14.07,14.07,9388.0
2025-03-10,14.12,14.15,14.025,14.12,31807.0
2025-03-11,13.79,13.85,13.695,13.84,41123.0
2025-03-12,13.685,13.71,13.665,13.7,48572.0
2025-03-13,13.77,13.77,13.645,13.645,77702.0
2025-03-14,13.555,13.615,13.555,13.585,39991.0
2025-03-17,13.635,13.75,13.635,13.71,35436.0
2025-03-18,13.915,13.945,13.88,13.885,21122.0
2025-03-19,13.885,13.915,13.83,13.88,12761.0
2025-03-20,14.045,14.045,13.965,13.985,33758.0
2025-03-21,13.925,13.945,13.895,13.905,20944.0
2025-03-24,14.005,14.005,13.925,13.945,25737.0
2025-03-25,14.11,14.11,14.015,14.035,10556.0
2025-03-26,14.1,14.1,14.07,14.08,34097.0
2025-03-27,14.025,14.025,13.885,13.955,10305.0
2025-03-28,13.985,14.025,13.87,13.88,29878.0
2025-03-31,13.685,13.685,13.525,13.525,128343.0
2025-04-01,13.645,13.685,13.635,13.675,63437.0
2025-04-02,13.74,13.76,13.72,13.73,13794.0
2025-04-03,13.48,13.48,13.34,13.42,265811.0
2025-04-04,13.44,13.44,12.97,12.98,105238.0
2025-04-07,12.65,12.65,11.88,11.915,24054.0
2025-04-08,12.3,12.59,12.175,12.435,146021.0
2025-04-09,12.465,12.465,11.795,11.89,49818.0
2025-04-10,12.66,13.38,12.66,13.14,38217.0
2025-04-11,12.765,12.885,12.545,12.885,210289.0
2025-04-14,12.935,13.12,12.935,13.07,34130.0
2025-04-15,13.06,13.195,13.06,13.1,11824.0
2025-04-16,13.1,13.1,12.97,12.97,7606.0
2025-04-17,12.945,13.04,12.905,13.0,27316.0
2025-04-22,12.765,12.765,12.61,12.63,63912.0
2025-04-23,13.02,13.07,12.98,13.06,68364.0
2025-04-24,13.13,13.13,13.03,13.08,18844.0
2025-04-28,13.08,13.36,13.08,13.285,18381.0
2025-04-29,13.285,13.45,13.285,13.42,93337.0
2025-04-30,13.46,13.47,13.39,13.4,150398.0
2025-05-01,13.51,13.695,13.51,13.645,182703.0
2025-05-02,13.645,13.74,13.585,13.7,76037.0
2025-05-05,13.77,13.77,13.72,13.74,17464.0
2025-05-06,13.8,13.8,13.73,13.73,34438.0
2025-05-07,13.73,13.76,13.695,13.73,31371.0
2025-05-08,13.76,13.86,13.71,13.84,102823.0
2025-05-09,13.84,13.85,13.77,13.85,56264.0
2025-05-12,13.945,13.985,13.925,13.985,18573.0
2025-05-13,14.23,14.23,14.15,14.15,131751.0
2025-05-14,14.22,14.24,14.2,14.22,14658.0
2025-05-15,14.22,14.22,14.13,14.13,4636.0
2025-05-16,14.255,14.255,14.23,14.24,96053.0
2025-05-19,14.315,14.315,14.21,14.22,83341.0
2025-05-20,14.415,14.415,14.345,14.375,5485.0
2025-05-21,14.325,14.355,14.275,14.275,34955.0
2025-05-22,14.15,14.15,14.09,14.1,31759.0
2025-05-23,14.065,14.13,14.065,14.08,12892.0
2025-05-26,14.08,14.12,14.055,14.12,10122.0
2025-05-27,14.18,14.18,14.07,14.13,16695.0
2025-05-28,14.22,14.255,14.2,14.23,17118.0
2025-05-29,14.365,14.435,14.355,14.395,6875.0
2025-05-30,14.2,14.255,14.2,14.23,30196.0
2025-06-02,14.325,14.325,14.16,14.16,41435.0
2025-06-03,14.25,14.275,14.24,14.255,54303.0
2025-06-04,14.315,14.445,14.315,14.385,17076.0
2025-06-05,14.375,14.405,14.365,14.365,11278.0
2025-06-06,14.375,14.415,14.355,14.385,15054.0
2025-06-10,14.395,14.46,14.365,14.365,47682.0
2025-06-11,14.46,14.46,14.375,14.405,13375.0
2025-06-12,14.445,14.445,14.335,14.365,26490.0
2025-06-13,14.285,14.285,14.19,14.24,21043.0
2025-06-16,14.18,14.21,14.17,14.2,22721.0
2025-06-17,14.24,14.25,14.2,14.2,13510.0
2025-06-18,14.17,14.21,14.14,14.21,76584.0
2025-06-19,14.15,14.15,14.035,14.08,16391.0
2025-06-20,14.045,14.08,14.015,14.065,42375.0
2025-06-23,14.055,14.055,13.975,14.025,82166.0
2025-06-24,14.19,14.275,14.19,14.255,18282.0
2025-06-25,14.275,14.385,14.275,14.385,21369.0
2025-06-26,14.375,14.375,14.305,14.335,32128.0
2025-06-27,14.425,14.48,14.425,14.45,30408.0
2025-06-30,14.53,14.58,14.53,14.54,13645.0
2025-07-01,14.97,14.97,14.57,14.57,24813.0
2025-07-02,14.61,14.63,14.53,14.61,379597.0
2025-07-03,14.62,14.63,14.57,14.59,124708.0
2025-07-04,14.66,14.69,14.63,14.63,22563.0
2025-07-07,14.63,14.66,14.54,14.61,10400.0
2025-07-08,14.62,14.64,14.58,14.59,6945.0
2025-07-09,14.59,14.62,14.59,14.62,22209.0
2025-07-10,14.64,14.69,14.64,14.65,4201.0
2025-07-11,14.64,14.68,14.63,14.68,5035.0
2025-07-14,14.55,14.55,14.47,14.51,93126.0
2025-07-15,14.64,14.69,14.6,14.65,18184.0
2025-07-16,14.49,14.55,14.49,14.55,21997.0
2025-07-17,14.58,14.61,14.53,14.6,52630.0
2025-07-18,14.65,14.7,14.64,14.69,30514.0
2025-07-21,14.65,14.65,14.6,14.63,13529.0
2025-07-22,14.635,14.65,14.6,14.6,41727.0
2025-07-23,14.69,14.75,14.66,14.75,34445.0
2025-07-24,14.88,14.9,14.87,14.9,35122.0
2025-07-25,14.9,14.9,14.84,14.89,14437.0
2025-07-28,14.88,14.95,14.88,14.95,18419.0
2025-07-29,14.93,14.93,14.87,14.9,15106.0
2025-07-30,14.85,14.85,14.79,14.8,41597.0
2025-07-31,14.8,14.83,14.75,14.77,91021.0
2025-08-01,14.63,14.65,14.55,14.61,6863.0
2025-08-04,14.38,14.43,14.36,14.4,27324.0
2025-08-05,14.57,14.62,14.57,14.61,39393.0
2025-08-06,14.55,14.62,14.55,14.62,18406.0
2025-08-07,14.66,14.72,14.66,14.68,10386.0
2025-08-08,14.71,14.74,14.7,14.72,39878.0
2025-08-11,14.79,14.84,14.77,14.82,127547.0
2025-08-12,14.79,14.79,14.7,14.74,109666.0
2025-08-13,14.85,14.905,14.85,14.89,144094.0
2025-08-14,14.98,15.03,14.97,15.0,68980.0
2025-08-15,15.02,15.04,14.98,15.02,13105.0
2025-08-18,15.02,15.04,15.01,15.03,65824.0
2025-08-19,15.02,15.06,15.0,15.03,32275.0
2025-08-20,15.0,15.01,14.95,15.0,80657.0
2025-08-21,15.02,15.02,14.95,15.0,38993.0
2025-08-22,14.95,14.96,14.91,14.91,25939.0
2025-08-25,15.02,15.13,15.02,15.12,23050.0
2025-08-26,15.1,15.1,14.99,15.03,37113.0
2025-08-27,15.01,15.08,15.01,15.06,8743.0
2025-08-28,15.06,15.08,15.02,15.06,18848.0
2025-08-29,15.12,15.15,15.11,15.11,16102.0
2025-09-01,15.13,15.13,15.05,15.06,103384.0
2025-09-02,15.06,15.09,15.03,15.035,44812.0
2025-09-03,15.0,15.0,14.9,14.92,30518.0
2025-09-04,14.98,15.05,14.96,15.015,95280.0
2025-09-05,15.19,15.21,15.16,15.21,19015.0
2025-09-08,15.21,15.25,15.19,15.19,6948.0
2025-09-09,15.33,15.33,15.27,15.28,11545.0
2025-09-10,15.29,15.29,15.24,15.27,12458.0
2025-09-11,15.27,15.31,15.27,15.3,7460.0
2025-09-12,15.38,15.43,15.38,15.42,36296.0
2025-09-15,15.38,15.38,15.32,15.34,22158.0
2025-09-16,15.37,15.42,15.36,15.39,15891.0
2025-09-17,15.35,15.35,15.28,15.31,7296.0
2025-09-18,15.36,15.38,15.34,15.35,18336.0
2025-09-19,15.4,15.45,15.39,15.4,10684.0
2025-09-22,15.4,15.47,15.4,15.41,85515.0
2025-09-23,15.49,15.52,15.47,15.48,33161.0
2025-09-24,15.39,15.41,15.38,15.39,6255.0
2025-09-25,15.36,15.37,15.34,15.36,10599.0
2025-09-26,15.33,15.33,15.26,15.28,21936.0
2025-09-29,15.42,15.43,15.36,15.39,12798.0
2025-09-30,15.42,15.42,15.34,15.36,40001.0
2025-10-01,15.41,15.41,15.3,15.33,51672.0
2025-10-02,15.56,15.56,15.5,15.53,23727.0
2025-10-03,15.6,15.62,15.58,15.59,7281.0
2025-10-06,15.66,15.72,15.66,15.72,14148.0
2025-10-07,15.71,15.71,15.63,15.63,13912.0
2025-10-08,15.65,15.65,15.57,15.6,16883.0
2025-10-09,15.67,15.72,15.67,15.67,46344.0
2025-10-10,15.64,15.65,15.62,15.62,24968.0
2025-10-13,15.37,15.42,15.35,15.41,20690.0
2025-10-14,15.45,15.53,15.39,15.39,141674.0
2025-10-15,15.45,15.49,15.44,15.46,14512.0
2025-10-16,15.48,15.52,15.46,15.5,9895.0
2025-10-17,15.39,15.39,15.32,15.34,22641.0
2025-10-20,15.5,15.56,15.45,15.54,27792.0
2025-10-21,15.64,15.67,15.63,15.65,6225.0
2025-10-22,15.73,15.74,15.67,15.72,8027.0
2025-10-23,15.6,15.62,15.54,15.59,27776.0
2025-10-24,15.69,15.7,15.67,15.69,8536.0
2025-10-27,15.89,15.9,15.85,15.86,5698.0
2025-10-28,15.92,15.92,15.86,15.86,24466.0
2025-10-29,15.94,15.96,15.92,15.95,32300.0
2025-10-30,15.9,15.97,15.86,15.86,38094.0
2025-10-31,15.85,15.86,15.77,15.77,52527.0
2025-11-03,15.66,15.83,15.66,15.78,16288.0
2025-11-04,15.78,15.81,15.64,15.65,40410.0
2025-11-05,15.53,15.54,15.43,15.5,36222.0
2025-11-06,15.56,15.59,15.535,15.56,52937.0
2025-11-07,15.45,15.46,15.38,15.4,29032.0
2025-11-10,15.52,15.52,15.45,15.49,60858.0
2025-11-11,15.59,15.6,15.57,15.57,30527.0
2025-11-12,15.59,15.67,15.59,15.65,83321.0
2025-11-13,15.65,15.73,15.65,15.72,77986.0
2025-11-14,15.66,15.66,15.44,15.48,90288.0
2025-11-17,15.44,15.45,15.39,15.445,31661.0
2025-11-18,15.4,15.4,15.1,15.13,64226.0
2025-11-19,15.09,15.11,15.02,15.04,115780.0
2025-11-20,15.29,15.33,15.25,15.31,101629.0
2025-11-21,15.0,15.02,14.9,14.99,22681.0
2025-11-24,15.22,15.22,15.15,15.19,26119.0
2025-11-25,15.29,15.31,15.24,15.25,46153.0
2025-11-26,15.39,15.55,15.39,15.54,37321.0