Date,Open,High,Low,Close,Volume
2020-09-08,9.649069284888032,9.649069284888032,9.649069284888032,9.649069284888032,0.0
2020-09-09,9.734336658072449,9.734336658072449,9.734336658072449,9.734336658072449,0.0
2020-09-10,9.797486512810446,9.807186291056324,9.778085106098706,9.797486512810446,43107.0
2020-09-11,9.797487940111624,9.797487940111624,9.73928463660732,9.748985341376391,35059.0
2020-09-14,9.768384402742836,9.826587697768064,9.758684624496958,9.797486512810446,116942.0
2020-09-15,9.962394769420264,9.962394769420264,9.797486512810446,9.797486512810446,145648.0
2020-09-16,9.93329426922716,9.942994974155209,9.92359356429911,9.92359356429911,42674.0
2020-09-17,9.942994907880836,9.942994907880836,9.83628992971396,9.83628992971396,46844.0
2020-09-18,9.894492398365164,9.894492398365164,9.797488124182353,9.826589313926185,38828.0
2020-09-21,9.83628944760462,9.855689931270382,9.778086146387157,9.78778685077508,58512.0
2020-09-22,9.797487732891224,9.797487732891224,9.768385619199533,9.768385619199533,22701.0
2020-09-23,9.86539035307112,9.923592727511329,9.855689648961066,9.913892948511336,43465.0
2020-09-24,9.894492670688198,9.904193375906509,9.8459900697068,9.894492670688198,43056.0
2020-09-25,9.923593678241703,9.923593678241703,9.81688869813841,9.81688869813841,42716.0
2020-09-28,9.99149662775315,10.02059781467204,9.99149662775315,10.02059781467204,26978.0
2020-09-29,10.020596773705488,10.039998179709311,10.010896070703575,10.030297476707402,33570.0
2020-09-30,10.001197920663518,10.001197920663518,9.95269532286936,9.962396027450213,17656.0
2020-10-01,10.010898152636674,10.02059885765601,9.991497667708153,10.010898152636674,26158.0
2020-10-02,9.991496436130218,10.020597622490984,9.942993842122249,9.942993842122249,75020.0
2020-10-05,9.981796600554516,9.981796600554516,9.952695411662436,9.952695411662436,9589.0
2020-10-06,10.088500702595434,10.137003296620517,10.088500702595434,10.137003296620517,23142.0
2020-10-07,10.137004339410083,10.137004339410083,10.127303634585154,10.127303634585154,9980.0
2020-10-08,10.27281105257617,10.27281105257617,10.263110348109183,10.263110348109183,8053.0
2020-10-09,10.282511757043158,10.282511757043158,10.253409643642192,10.263110348109183,24390.0
2020-10-12,10.282511579684735,10.282511579684735,10.263110171085405,10.282511579684735,28216.0
2020-10-13,10.369815420454982,10.369815420454982,10.350414936446748,10.350414936446748,14322.0
2020-10-14,10.360116505986936,10.369816286245849,10.360116505986936,10.360116505986936,8050.0
2020-10-15,10.379516235114554,10.379516235114554,10.234009365623974,10.243710070286044,34314.0
2020-10-16,10.263110554500068,10.263110554500068,10.243710070286044,10.243710070286044,4877.0
2020-10-19,10.360116505986936,10.360116505986936,10.321314609620735,10.360116505986936,53434.0
2020-10-20,10.331013044715814,10.331013044715814,10.272810670299927,10.301911857507871,37354.0
2020-10-21,10.301913108390847,10.428019501750825,10.263111212365486,10.27281191764937,30012.0
2020-10-22,10.263111813644503,10.263111813644503,10.107904220449988,10.1176049263022,21332.0
2020-10-23,10.175805848441598,10.175805848441598,10.13700395572067,10.166105143983842,22565.0
2020-10-26,10.166106216071462,10.166106216071462,10.156406435700893,10.156406435700893,5979.0
2020-10-27,10.127304707044187,10.137005412896404,10.107904220449988,10.1176049263022,3773.0
2020-10-28,10.09,10.095,10.06,10.06,32061.0
2020-10-29,10.0,10.02,9.97,10.02,10731.0
2020-10-30,10.0,10.04,9.825,9.855,35776.0
2020-11-02,10.01,10.01,9.895,9.925,12461.0
2020-11-03,10.105,10.105,9.99,10.04,18830.0
2020-11-04,10.09,10.175,9.99,10.135,27785.0
2020-11-05,10.745,10.745,10.525,10.66,57334.0
2020-11-06,10.525,10.525,10.445,10.455,86036.0
2020-11-09,10.64,10.64,10.465,10.465,56307.0
2020-11-10,10.36,10.37,10.125,10.135,108513.0
2020-11-11,10.125,10.125,10.01,10.06,37738.0
2020-11-12,10.36,10.36,10.155,10.155,43898.0
2020-11-13,10.41,10.41,10.165,10.26,33140.0
2020-11-16,10.37,10.38,10.37,10.38,1850.0
2020-11-17,10.38,10.38,10.185,10.195,113975.0
2020-11-18,10.215,10.225,10.215,10.215,38104.0
2020-11-19,10.165,10.165,10.03,10.04,38396.0
2020-11-20,10.04,10.08,10.04,10.06,62686.0
2020-11-23,10.04,10.07,10.04,10.07,50555.0
2020-11-24,10.04,10.08,10.02,10.05,88282.0
2020-11-25,9.99,9.99,9.845,9.895,43424.0
2020-11-26,9.875,9.885,9.845,9.875,55169.0
2020-11-27,9.905,9.915,9.885,9.885,84361.0
2020-11-30,9.895,9.99,9.895,9.96,15138.0
2020-12-01,10.105,10.135,10.05,10.135,53601.0
2020-12-02,10.105,10.105,10.04,10.08,83307.0
2020-12-03,10.095,10.095,10.02,10.05,79093.0
2020-12-04,10.03,10.125,9.99,10.05,51065.0
2020-12-07,10.155,10.155,10.09,10.095,33162.0
2020-12-08,10.155,10.155,10.03,10.03,66738.0
2020-12-09,10.165,10.175,10.125,10.135,66877.0
2020-12-10,10.125,10.125,9.99,10.0,23351.0
2020-12-11,9.905,9.98,9.905,9.93,32587.0
2020-12-14,10.09,10.115,9.99,10.07,64505.0
2020-12-15,10.115,10.115,9.97,10.03,73729.0
2020-12-16,10.07,10.07,10.02,10.04,82223.0
2020-12-17,10.01,10.02,9.96,10.01,21698.0
2020-12-18,9.99,10.04,9.98,10.03,53033.0
2020-12-21,10.04,10.115,10.04,10.115,45716.0
2020-12-22,10.08,10.09,10.0,10.07,54466.0
2020-12-23,10.105,10.105,10.07,10.09,18510.0
2020-12-24,10.07,10.07,10.06,10.06,2475.0
2020-12-29,10.095,10.125,10.09,10.125,3798.0
2020-12-30,10.105,10.105,10.04,10.04,5874.0
2020-12-31,10.04,10.04,9.99,9.99,873.0
2021-01-04,10.06,10.06,10.01,10.06,16580.0
2021-01-05,10.06,10.07,10.01,10.01,6793.0
2021-01-06,10.03,10.06,9.97,9.97,16425.0
2021-01-07,10.02,10.095,10.02,10.07,4881.0
2021-01-08,10.175,10.255,10.175,10.245,5907.0
2021-01-11,10.245,10.485,10.245,10.38,10108.0
2021-01-12,10.565,10.565,10.425,10.425,15071.0
2021-01-13,10.38,10.38,10.245,10.29,14168.0
2021-01-14,10.38,10.38,10.215,10.215,56248.0
2021-01-15,10.205,10.215,10.185,10.195,8961.0
2021-01-18,10.205,10.26,10.205,10.26,2126.0
2021-01-19,10.28,10.28,10.255,10.27,11508.0
2021-01-20,10.4,10.41,10.31,10.31,5695.0
2021-01-21,10.34,10.34,10.32,10.33,17576.0
2021-01-22,10.33,10.33,10.28,10.31,5268.0
2021-01-25,10.38,10.4,10.38,10.39,14423.0
2021-01-27,10.38,10.38,10.28,10.35,17896.0
2021-01-28,10.135,10.195,10.06,10.195,28824.0
2021-01-29,10.225,10.225,10.115,10.115,13283.0
2021-02-01,10.09,10.235,10.09,10.235,10446.0
2021-02-02,10.235,10.34,10.235,10.34,4299.0
2021-02-03,10.36,10.38,10.31,10.35,7479.0
2021-02-04,10.255,10.255,10.165,10.165,5050.0
2021-02-05,10.34,10.34,10.255,10.27,8515.0
2021-02-08,10.33,10.33,10.185,10.205,20680.0
2021-02-09,10.225,10.225,10.125,10.125,34537.0
2021-02-10,10.185,10.185,10.135,10.155,11882.0
2021-02-11,10.165,10.215,10.165,10.195,73199.0
2021-02-12,10.185,10.195,10.185,10.185,11577.0
2021-02-15,10.235,10.27,10.235,10.245,37537.0
2021-02-16,10.235,10.26,10.205,10.245,117998.0
2021-02-17,10.195,10.195,10.135,10.155,18378.0
2021-02-18,10.175,10.185,10.135,10.145,21081.0
2021-02-19,10.105,10.105,10.05,10.05,6397.0
2021-02-22,9.99,9.99,9.805,9.805,14504.0
2021-02-23,9.7,9.7,9.65,9.7,17756.0
2021-02-24,9.75,9.75,9.555,9.575,38909.0
2021-02-25,9.585,9.585,9.515,9.555,37898.0
2021-02-26,9.555,9.555,9.465,9.535,18512.0
2021-03-01,9.565,9.68,9.565,9.68,28259.0
2021-03-02,9.73,9.75,9.66,9.68,60839.0
2021-03-03,9.69,9.69,9.555,9.575,14512.0
2021-03-04,9.515,9.515,9.225,9.32,43013.0
2021-03-05,9.31,9.31,9.265,9.29,21894.0
2021-03-08,9.44,9.44,9.39,9.39,26406.0
2021-03-09,9.29,9.585,9.29,9.475,3576.0
2021-03-10,9.495,9.505,9.495,9.505,13149.0
2021-03-11,9.465,9.495,9.43,9.485,10247.0
2021-03-12,9.515,9.515,9.505,9.515,9499.0
2021-03-15,9.555,9.565,9.535,9.555,19246.0
2021-03-16,9.595,9.65,9.595,9.65,6930.0
2021-03-17,9.61,9.63,9.605,9.63,8015.0
2021-03-18,9.7,9.7,9.495,9.525,17282.0
2021-03-19,9.535,9.575,9.535,9.575,28915.0
2021-03-22,9.62,9.63,9.605,9.605,15572.0
2021-03-23,9.71,9.72,9.71,9.72,7490.0
2021-03-24,9.71,9.775,9.71,9.77,52554.0
2021-03-25,9.77,9.77,9.65,9.68,21330.0
2021-03-26,9.72,9.76,9.72,9.73,20584.0
2021-03-29,9.845,9.845,9.805,9.805,6257.0
2021-03-30,9.825,9.835,9.805,9.805,15169.0
2021-03-31,9.815,9.815,9.805,9.815,12176.0
2021-04-01,9.795,9.915,9.795,9.915,10749.0
2021-04-06,9.99,9.99,9.925,9.93,20641.0
2021-04-07,9.95,9.96,9.925,9.96,23853.0
2021-04-08,9.99,9.99,9.94,9.97,19610.0
2021-04-09,9.97,10.06,9.97,10.04,11677.0
2021-04-12,10.245,10.245,10.105,10.115,4344.0
2021-04-13,10.135,10.165,10.115,10.155,30572.0
2021-04-14,10.185,10.195,10.185,10.185,6092.0
2021-04-15,10.185,10.185,10.04,10.07,13982.0
2021-04-16,10.07,10.185,10.07,10.155,58684.0
2021-04-19,10.235,10.26,10.235,10.235,25771.0
2021-04-20,10.235,10.235,10.165,10.165,37302.0
2021-04-21,10.06,10.225,10.06,10.205,46454.0
2021-04-22,10.28,10.33,10.28,10.32,18784.0
2021-04-23,10.34,10.38,10.33,10.33,28944.0
2021-04-26,10.32,10.32,10.27,10.27,9904.0
2021-04-27,10.245,10.27,10.235,10.245,22541.0
2021-04-28,10.28,10.28,10.205,10.205,14328.0
2021-04-29,10.185,10.185,10.135,10.155,28622.0
2021-04-30,10.105,10.105,10.06,10.06,12967.0
2021-05-03,10.135,10.135,10.125,10.125,6405.0
2021-05-04,10.125,10.125,10.07,10.115,4289.0
2021-05-05,10.07,10.07,10.05,10.05,15277.0
2021-05-06,10.05,10.06,10.05,10.05,8680.0
2021-05-07,9.99,10.03,9.97,10.02,18462.0
2021-05-10,10.135,10.135,10.03,10.04,17663.0
2021-05-11,10.02,10.02,9.905,9.93,5878.0
2021-05-12,9.885,9.885,9.855,9.855,7849.0
2021-05-13,9.845,9.95,9.845,9.93,2074.0
2021-05-14,10.02,10.08,10.02,10.08,29036.0
2021-05-17,10.08,10.08,10.06,10.06,13778.0
2021-05-18,10.04,10.05,9.98,9.98,16438.0
2021-05-19,9.925,9.96,9.925,9.93,4377.0
2021-05-20,10.04,10.04,10.02,10.02,11915.0
2021-05-21,10.145,10.215,10.145,10.215,12027.0
2021-05-24,10.215,10.225,10.205,10.205,4833.0
2021-05-25,10.225,10.225,10.195,10.205,8501.0
2021-05-26,10.235,10.245,10.205,10.205,2698.0
2021-05-27,10.215,10.215,10.185,10.215,5800.0
2021-05-28,10.09,10.255,10.09,10.255,23781.0
2021-05-31,10.3,10.3,10.27,10.28,4027.0
2021-06-01,10.225,10.225,10.215,10.225,6823.0
2021-06-02,10.225,10.225,10.06,10.08,3006.0
2021-06-03,10.135,10.135,10.01,10.04,33808.0
2021-06-04,10.105,10.135,10.105,10.135,7274.0
2021-06-07,10.02,10.09,10.02,10.09,8152.0
2021-06-08,10.095,10.115,10.095,10.105,5935.0
2021-06-09,10.03,10.115,10.03,10.115,17848.0
2021-06-10,10.235,10.245,10.205,10.205,11671.0
2021-06-11,10.215,10.38,10.215,10.38,26437.0
2021-06-15,10.475,10.495,10.455,10.495,23169.0
2021-06-16,10.505,10.505,10.445,10.445,4921.0
2021-06-17,10.505,10.505,10.485,10.485,232.0
2021-06-18,10.66,10.72,10.66,10.69,19603.0
2021-06-21,10.69,10.7,10.64,10.69,21541.0
2021-06-22,10.765,10.795,10.765,10.795,7800.0
2021-06-23,10.805,10.805,10.765,10.765,14992.0
2021-06-24,10.765,10.765,10.72,10.72,1793.0
2021-06-25,10.74,10.74,10.73,10.73,1575.0
2021-06-28,10.785,10.785,10.755,10.755,553.0
2021-06-29,10.855,10.855,10.855,10.855,1000.0
2021-06-30,10.98,10.98,10.97,10.97,4833.0
2021-07-01,10.96,10.96,10.93,10.96,2452.0
2021-07-02,11.07,11.095,11.06,11.07,13953.0
2021-07-05,11.075,11.085,11.05,11.05,6656.0
2021-07-06,11.05,11.05,10.95,10.96,1518.0
2021-07-07,11.075,11.105,11.075,11.095,7520.0
2021-07-08,11.095,11.235,11.095,11.225,19958.0
2021-07-09,11.38,11.38,11.205,11.225,2703.0
2021-07-12,11.215,11.215,11.205,11.215,882.0
2021-07-13,11.27,11.27,11.245,11.245,7551.0
2021-07-14,11.255,11.255,11.225,11.225,4870.0
2021-07-15,11.225,11.225,11.175,11.205,10267.0
2021-07-16,11.26,11.26,11.225,11.235,15936.0
2021-07-19,11.32,11.34,11.31,11.33,14494.0
2021-07-20,11.4,11.44,11.4,11.42,12313.0
2021-07-21,11.67,11.67,11.495,11.515,9505.0
2021-07-22,11.515,11.64,11.44,11.465,21482.0
2021-07-23,11.505,11.555,11.505,11.535,11231.0
2021-07-26,11.495,11.69,11.495,11.65,14952.0
2021-07-27,11.575,11.575,11.545,11.545,27273.0
2021-07-28,11.63,11.64,11.625,11.64,23083.0
2021-07-29,11.76,11.76,11.64,11.64,45135.0
2021-07-30,11.76,11.885,11.69,11.72,42647.0
2021-08-02,11.955,11.955,11.915,11.945,13653.0
2021-08-03,11.955,11.955,11.885,11.885,8543.0
2021-08-04,11.955,11.955,11.925,11.935,4943.0
2021-08-05,12.01,12.06,12.01,12.04,9009.0
2021-08-06,12.06,12.08,12.03,12.08,10956.0
2021-08-09,12.04,12.05,12.01,12.02,30826.0
2021-08-10,12.08,12.11,12.08,12.09,12185.0
2021-08-11,12.01,12.04,12.01,12.03,2780.0
2021-08-12,11.99,11.99,11.935,11.935,9795.0
2021-08-13,12.1,12.12,12.08,12.1,39874.0
2021-08-16,12.17,12.17,12.09,12.15,41949.0
2021-08-17,12.235,12.305,12.235,12.285,15174.0
2021-08-18,12.46,12.49,12.46,12.48,14446.0
2021-08-19,12.47,12.5,12.42,12.5,62525.0
2021-08-20,12.715,12.715,12.605,12.615,49320.0
2021-08-23,12.75,12.81,12.72,12.73,333720.0
2021-08-24,12.77,12.77,12.635,12.635,25749.0
2021-08-25,12.77,12.77,12.555,12.585,59935.0
2021-08-26,12.75,12.75,12.565,12.575,36051.0
2021-08-27,12.585,12.605,12.585,12.585,15212.0
2021-08-30,12.685,12.685,12.49,12.52,18842.0
2021-08-31,12.645,12.655,12.635,12.635,4012.0
2021-09-01,12.595,12.595,12.555,12.575,39967.0
2021-09-02,12.545,12.545,12.5,12.5,7810.0
2021-09-03,12.575,12.595,12.555,12.555,19386.0
2021-09-06,12.655,12.655,12.48,12.52,52784.0
2021-09-07,12.73,12.73,12.49,12.575,13627.0
2021-09-08,12.51,12.51,12.46,12.46,46797.0
2021-09-09,12.555,12.555,12.51,12.52,27165.0
2021-09-10,12.46,12.46,12.39,12.39,22468.0
2021-09-13,12.43,12.43,12.4,12.42,29051.0
2021-09-14,12.255,12.295,12.215,12.295,24412.0
2021-09-15,12.345,12.36,12.345,12.36,13063.0
2021-09-16,12.49,12.49,12.305,12.325,33530.0
2021-09-17,12.45,12.45,12.39,12.4,23585.0
2021-09-20,12.615,12.615,12.4,12.43,46441.0
2021-09-21,12.49,12.49,12.36,12.38,5403.0
2021-09-22,12.5,12.5,12.38,12.43,23543.0
2021-09-23,12.555,12.555,12.45,12.45,64875.0
2021-09-24,12.575,12.575,12.44,12.44,15044.0
2021-09-27,12.39,12.41,12.38,12.4,33099.0
2021-09-28,12.235,12.235,11.985,11.985,42996.0
2021-09-29,11.985,11.985,11.805,11.825,40430.0
2021-09-30,11.925,11.945,11.915,11.945,20695.0
2021-10-01,11.895,11.895,11.72,11.75,40653.0
2021-10-04,11.815,11.815,11.545,11.565,26290.0
2021-10-05,11.555,11.555,11.215,11.39,29094.0
2021-10-06,11.38,11.39,11.32,11.34,24980.0
2021-10-07,11.39,11.495,11.35,11.35,10296.0
2021-10-08,11.42,11.42,11.34,11.35,23844.0
2021-10-11,11.39,11.39,11.205,11.235,60753.0
2021-10-12,11.26,11.26,11.075,11.095,19760.0
2021-10-13,11.075,11.125,11.07,11.125,9907.0
2021-10-14,11.235,11.235,11.115,11.125,33322.0
2021-10-15,11.235,11.235,11.165,11.185,16543.0
2021-10-18,11.205,11.205,11.115,11.135,58927.0
2021-10-19,11.235,11.235,11.155,11.155,8004.0
2021-10-20,11.215,11.26,11.175,11.185,36740.0
2021-10-21,11.27,11.27,11.215,11.225,23763.0
2021-10-22,11.41,11.41,11.36,11.39,36732.0
2021-10-25,11.465,11.465,11.37,11.39,30539.0
2021-10-26,11.465,11.465,11.35,11.38,25929.0
2021-10-27,11.32,11.38,11.32,11.32,5228.0
2021-10-28,11.31,11.32,11.27,11.28,39190.0
2021-10-29,11.29,11.35,11.29,11.32,19898.0
2021-11-01,11.505,11.505,11.37,11.445,26138.0
2021-11-02,11.495,11.495,11.44,11.495,7594.0
2021-11-03,11.66,11.66,11.615,11.65,10623.0
2021-11-04,11.66,11.7,11.66,11.68,23543.0
2021-11-05,11.7,11.73,11.65,11.65,20781.0
2021-11-08,11.485,11.485,11.38,11.38,17542.0
2021-11-09,11.485,11.525,11.485,11.495,15672.0
2021-11-10,11.495,11.515,11.485,11.485,10508.0
2021-11-11,11.585,11.585,11.505,11.565,43004.0
2021-11-12,11.66,11.66,11.615,11.625,16940.0
2021-11-15,11.71,11.71,11.64,11.64,19281.0
2021-11-16,11.65,11.65,11.585,11.605,18986.0
2021-11-17,11.8,11.815,11.76,11.79,21527.0
2021-11-18,11.875,11.875,11.825,11.845,23750.0
2021-11-19,11.855,11.855,11.825,11.845,8272.0
2021-11-22,11.855,11.955,11.855,11.905,9265.0
2021-11-23,11.895,11.895,11.78,11.825,18905.0
2021-11-24,11.77,11.77,11.71,11.75,30101.0
2021-11-25,11.805,11.805,11.74,11.78,26505.0
2021-11-26,11.865,11.865,11.8,11.805,33058.0
2021-11-29,11.855,12.1,11.855,12.07,21236.0
2021-11-30,12.12,12.12,12.02,12.03,59988.0
2021-12-01,12.01,12.01,11.885,11.905,18683.0
2021-12-02,11.825,11.855,11.8,11.855,50869.0
2021-12-03,11.825,11.895,11.825,11.885,59239.0
2021-12-06,11.845,11.985,11.845,11.955,50672.0
2021-12-07,11.895,11.895,11.77,11.77,20277.0
2021-12-08,11.805,11.965,11.805,11.965,8350.0
2021-12-09,12.05,12.05,11.965,11.965,33150.0
2021-12-10,12.07,12.07,11.925,11.945,20968.0
2021-12-13,11.975,11.975,11.905,11.925,58319.0
2021-12-14,11.975,12.13,11.975,12.11,25492.0
2021-12-15,12.02,12.02,11.925,11.925,42690.0
2021-12-16,12.04,12.11,12.03,12.08,63526.0
2021-12-17,12.09,12.09,11.985,11.99,13016.0
2021-12-20,12.09,12.09,11.945,11.965,58176.0
2021-12-21,11.965,12.01,11.965,11.99,8276.0
2021-12-22,12.04,12.04,11.925,11.975,25470.0
2021-12-23,11.955,12.07,11.955,12.01,3321.0
2021-12-24,12.01,12.09,11.985,11.985,584.0
2021-12-29,12.1,12.1,12.02,12.04,13159.0
2021-12-30,12.05,12.05,12.01,12.03,4256.0
2021-12-31,12.04,12.14,12.04,12.09,8079.0
2022-01-04,12.07,12.07,11.955,11.955,26178.0
2022-01-05,11.7,11.7,11.585,11.63,34664.0
2022-01-06,11.515,11.515,11.39,11.44,28022.0
2022-01-07,11.485,11.485,11.44,11.445,4219.0
2022-01-10,11.38,11.38,11.32,11.35,8366.0
2022-01-11,11.36,11.455,11.36,11.39,8880.0
2022-01-12,11.485,11.485,11.37,11.39,11147.0
2022-01-13,11.33,11.33,11.195,11.215,345408.0
2022-01-14,10.96,11.0,10.775,11.0,26211.0
2022-01-17,11.105,11.105,11.0,11.02,26067.0
2022-01-18,11.0,11.04,11.0,11.01,33512.0
2022-01-19,10.875,10.875,10.715,10.715,27420.0
2022-01-20,10.805,10.805,10.67,10.71,14873.0
2022-01-21,10.69,10.7,10.6,10.69,43588.0
2022-01-24,10.55,10.63,10.435,10.62,38838.0
2022-01-25,10.58,10.69,10.515,10.56,62850.0
2022-01-27,10.475,10.525,10.33,10.34,45050.0
2022-01-28,10.365,10.55,10.365,10.505,71912.0
2022-01-31,10.815,10.815,10.6,10.765,27714.0
2022-02-01,10.805,10.92,10.805,10.865,30947.0
2022-02-02,10.97,10.97,10.89,10.9,9330.0
2022-02-03,11.32,11.32,10.91,11.02,29277.0
2022-02-04,11.105,11.105,10.94,10.94,51162.0
2022-02-07,11.05,11.05,10.94,10.98,1766.0
2022-02-08,11.0,11.0,10.885,10.9,6214.0
2022-02-09,10.9,10.9,10.865,10.89,8300.0
2022-02-10,10.9,11.095,10.9,10.99,15792.0
2022-02-11,10.92,10.92,10.815,10.815,2964.0
2022-02-14,10.71,10.71,10.64,10.71,2954.0
2022-02-15,10.61,10.64,10.54,10.57,6919.0
2022-02-16,10.7,10.71,10.67,10.7,9981.0
2022-02-17,10.6,10.7,10.6,10.67,14461.0
2022-02-18,10.61,10.61,10.515,10.57,28831.0
2022-02-21,10.475,10.485,10.385,10.435,24982.0
2022-02-22,10.28,10.3,10.23,10.26,66977.0
2022-02-23,10.29,10.385,10.2,10.385,9202.0
2022-02-24,10.155,10.25,10.105,10.105,85701.0
2022-02-25,10.495,10.495,10.25,10.395,42429.0
2022-02-28,10.515,10.515,10.445,10.465,31222.0
2022-03-01,10.56,10.56,10.465,10.495,31530.0
2022-03-02,10.505,10.505,10.375,10.395,18124.0
2022-03-03,10.375,10.415,10.375,10.395,5164.0
2022-03-04,10.425,10.425,10.18,10.18,47951.0
2022-03-07,10.2,10.2,9.89,9.95,59139.0
2022-03-08,9.93,10.015,9.93,9.995,13858.0
2022-03-09,9.97,9.97,9.91,9.94,70927.0
2022-03-10,9.995,10.18,9.995,10.155,9106.0
2022-03-11,10.125,10.125,10.015,10.015,6121.0
2022-03-14,10.025,10.105,10.025,10.055,14433.0
2022-03-15,10.035,10.18,10.035,10.16,23551.0
2022-03-16,10.29,10.29,10.27,10.28,8598.0
2022-03-17,10.57,10.57,10.425,10.435,2004.0
2022-03-18,10.56,10.56,10.475,10.495,249007.0
2022-03-21,10.68,10.725,10.59,10.6,10425.0
2022-03-22,10.66,10.66,10.55,10.59,789213.0
2022-03-23,10.59,10.59,10.495,10.59,21715.0
2022-03-24,10.435,10.435,10.22,10.365,15675.0
2022-03-25,10.515,10.515,10.34,10.355,19567.0
2022-03-28,10.34,10.34,10.26,10.27,8773.0
2022-03-29,10.32,10.53,10.32,10.445,10717.0
2022-03-30,10.415,10.62,10.415,10.61,1803.0
2022-03-31,10.715,10.725,10.63,10.71,18801.0
2022-04-01,10.67,10.67,10.515,10.54,3837.0
2022-04-04,10.62,10.725,10.58,10.59,3910.0
2022-04-05,10.7,10.7,10.445,10.445,3724.0
2022-04-06,10.435,10.455,10.435,10.445,11511.0
2022-04-07,10.415,10.55,10.415,10.53,101056.0
2022-04-08,10.71,10.71,10.68,10.71,404064.0
2022-04-11,10.64,10.71,10.63,10.65,13412.0
2022-04-12,10.58,10.58,10.465,10.465,1136.0
2022-04-13,10.475,10.475,10.365,10.365,4552.0
2022-04-14,10.425,10.61,10.425,10.505,5744.0
2022-04-19,10.61,10.61,10.31,10.32,30309.0
2022-04-20,10.34,10.34,10.26,10.29,13602.0
2022-04-21,10.395,10.395,10.29,10.32,17266.0
2022-04-22,10.355,10.355,10.17,10.24,22773.0
2022-04-26,10.405,10.405,10.22,10.23,12952.0
2022-04-27,10.145,10.145,9.995,9.995,19382.0
2022-04-28,10.005,10.025,9.91,10.015,517004.0
2022-04-29,10.23,10.23,10.015,10.025,21849.0
2022-05-02,10.155,10.155,9.94,10.005,31397.0
2022-05-03,10.145,10.145,9.91,9.91,26131.0
2022-05-04,10.125,10.125,9.9,9.91,357849.0
2022-05-05,10.025,10.025,9.92,9.96,4249.0
2022-05-06,9.745,9.87,9.745,9.87,20370.0
2022-05-09,9.86,9.86,9.695,9.715,11511.0
2022-05-10,9.57,9.58,9.5,9.53,14395.0
2022-05-11,9.625,9.695,9.625,9.675,1736.0
2022-05-12,9.755,9.755,9.58,9.59,1394.0
2022-05-13,9.765,9.82,9.755,9.795,23735.0
2022-05-16,9.735,9.88,9.735,9.83,18246.0
2022-05-17,9.88,9.88,9.765,9.765,3706.0
2022-05-18,9.96,9.96,9.89,9.91,8542.0
2022-05-19,9.735,9.735,9.695,9.715,11932.0
2022-05-20,9.86,9.87,9.84,9.87,11147.0
2022-05-23,10.045,10.045,9.85,9.85,7586.0
2022-05-24,10.22,10.22,9.785,9.8,9257.0
2022-05-25,9.82,9.83,9.795,9.82,37620.0
2022-05-26,9.83,9.83,9.775,9.775,9769.0
2022-05-27,9.83,9.93,9.785,9.785,4365.0
2022-05-30,10.035,10.065,10.035,10.055,15204.0
2022-05-31,10.2,10.2,10.035,10.045,11340.0
2022-06-01,9.95,9.95,9.91,9.91,6318.0
2022-06-02,9.735,9.765,9.735,9.735,6498.0
2022-06-03,9.795,9.795,9.755,9.795,15774.0
2022-06-06,9.795,9.795,9.715,9.755,26508.0
2022-06-07,9.755,9.755,9.625,9.635,5411.0
2022-06-08,9.775,9.81,9.775,9.81,5753.0
2022-06-09,9.82,9.83,9.81,9.83,62030.0
2022-06-10,9.725,9.725,9.655,9.655,17296.0
2022-06-14,9.325,9.325,9.245,9.265,19970.0
2022-06-15,9.12,9.255,9.12,9.23,640926.0
2022-06-16,9.295,9.325,9.23,9.245,8114.0
2022-06-17,9.1,9.15,9.055,9.15,8565.0
2022-06-20,9.22,9.345,9.22,9.23,9604.0
2022-06-21,9.285,9.315,9.285,9.315,674.0
2022-06-22,9.325,9.355,9.295,9.335,42787.0
2022-06-23,9.51,9.51,9.43,9.5,8396.0
2022-06-24,9.695,9.85,9.695,9.85,3345.0
2022-06-27,10.005,10.055,9.97,10.055,15822.0
2022-06-28,10.085,10.085,9.995,10.005,6068.0
2022-06-29,9.92,9.92,9.84,9.85,13942.0
2022-06-30,9.93,9.93,9.9,9.9,1465.0
2022-07-01,9.86,9.88,9.85,9.86,4975.0
2022-07-04,10.095,10.145,10.095,10.125,8423.0
2022-07-05,10.135,10.145,10.125,10.145,5316.0
2022-07-06,10.31,10.35,10.31,10.34,2074.0
2022-07-07,10.38,10.45,10.38,10.43,4934.0
2022-07-08,10.43,10.515,10.43,10.515,12402.0
2022-07-11,10.585,10.615,10.525,10.525,3655.0
2022-07-12,10.665,10.665,10.585,10.615,15153.0
2022-07-13,10.515,10.515,10.44,10.44,24895.0
2022-07-14,10.43,10.43,10.41,10.41,4413.0
2022-07-15,10.33,10.37,10.33,10.35,2200.0
2022-07-18,10.475,10.485,10.43,10.485,10704.0
2022-07-19,10.33,10.33,10.205,10.215,17324.0
2022-07-20,10.33,10.39,10.33,10.33,16366.0
2022-07-21,10.3,10.32,10.3,10.32,5840.0
2022-07-22,10.485,10.505,10.475,10.485,12586.0
2022-07-25,10.4,10.41,10.4,10.41,3942.0
2022-07-26,10.29,10.31,10.285,10.31,4307.0
2022-07-27,10.31,10.42,10.3,10.4,7337.0
2022-07-28,10.4,10.4,10.33,10.33,6211.0
2022-07-29,10.46,10.46,10.34,10.39,15667.0
2022-08-01,10.485,10.485,10.4,10.41,7769.0
2022-08-02,10.39,10.39,10.3,10.38,23621.0
2022-08-03,10.505,10.505,10.4,10.4,17892.0
2022-08-04,10.475,10.475,10.42,10.42,3179.0
2022-08-05,10.505,10.535,10.505,10.525,10930.0
2022-08-08,10.495,10.545,10.495,10.525,18415.0
2022-08-09,10.525,10.525,10.45,10.485,9814.0
2022-08-10,10.555,10.555,10.36,10.38,6189.0
2022-08-11,10.35,10.38,10.35,10.36,4854.0
2022-08-12,10.36,10.36,10.27,10.27,1116.0
2022-08-15,10.31,10.37,10.3,10.37,516.0
2022-08-16,10.535,10.535,10.44,10.45,12079.0
2022-08-17,10.555,10.555,10.34,10.36,15395.0
2022-08-18,10.46,10.46,10.29,10.31,11910.0
2022-08-19,10.38,10.38,10.215,10.235,5311.0
2022-08-22,10.28,10.28,10.145,10.145,7107.0
2022-08-23,10.095,10.095,10.005,10.015,13663.0
2022-08-24,9.89,9.91,9.87,9.89,21296.0
2022-08-25,9.94,9.96,9.94,9.96,8450.0
2022-08-26,10.015,10.025,9.99,9.99,7698.0
2022-08-29,9.88,9.88,9.715,9.765,14987.0
2022-08-30,9.715,9.745,9.695,9.715,5761.0
2022-08-31,9.695,9.695,9.695,9.695,119.0
2022-09-01,9.665,9.685,9.645,9.655,8307.0
2022-09-02,9.695,9.765,9.695,9.745,11275.0
2022-09-05,9.695,9.695,9.595,9.605,27495.0
2022-09-06,9.615,9.655,9.615,9.615,2776.0
2022-09-07,9.655,9.655,9.625,9.635,4533.0
2022-09-08,9.695,9.84,9.695,9.81,2419.0
2022-09-09,9.94,9.94,9.92,9.93,30630.0
2022-09-12,10.035,10.055,9.99,10.005,20786.0
2022-09-13,10.015,10.035,10.0,10.025,29905.0
2022-09-14,9.81,9.85,9.81,9.84,6062.0
2022-09-15,9.745,9.85,9.745,9.83,25962.0
2022-09-16,9.89,9.89,9.78,9.78,5462.0
2022-09-19,9.695,9.735,9.695,9.695,7479.0
2022-09-20,9.765,9.765,9.605,9.615,4309.0
2022-09-21,9.535,9.535,9.49,9.52,7097.0
2022-09-23,9.5,9.5,9.31,9.32,5383.0
2022-09-26,9.33,9.34,9.3,9.3,11558.0
2022-09-27,9.39,9.39,9.33,9.34,23761.0
2022-09-28,9.4,9.41,9.35,9.41,12298.0
2022-09-29,9.49,9.545,9.49,9.5,15764.0
2022-09-30,9.5,9.5,9.46,9.46,21180.0
2022-10-03,9.545,9.545,9.49,9.535,2206.0
2022-10-04,9.675,9.79,9.665,9.77,9179.0
2022-10-05,9.91,9.91,9.91,9.91,3260.0
2022-10-06,9.96,9.96,9.9,9.9,29688.0
2022-10-07,10.085,10.085,9.92,9.94,7191.0
2022-10-10,9.91,9.91,9.745,9.77,3268.0
2022-10-11,9.89,9.89,9.83,9.83,3433.0
2022-10-12,9.745,9.89,9.745,9.88,9800.0
2022-10-13,9.9,9.9,9.83,9.85,50118.0
2022-10-14,9.91,10.0,9.91,9.96,34940.0
2022-10-17,10.105,10.155,10.095,10.115,7463.0
2022-10-18,10.29,10.31,10.25,10.3,10489.0
2022-10-19,10.27,10.38,10.27,10.32,13240.0
2022-10-20,10.035,10.035,10.005,10.005,2205.0
2022-10-21,9.92,9.96,9.92,9.96,16109.0
2022-10-24,9.96,10.005,9.96,9.97,10735.0
2022-10-25,10.185,10.185,10.155,10.185,2325.0
2022-10-26,10.24,10.27,10.225,10.235,13990.0
2022-10-27,10.28,10.33,10.26,10.26,27489.0
2022-10-28,10.075,10.105,10.055,10.085,12254.0
2022-10-31,10.33,10.33,10.235,10.28,21667.0
2022-11-01,10.185,10.33,10.185,10.28,6853.0
2022-11-02,10.38,10.42,10.35,10.42,8904.0
2022-11-03,10.39,10.39,10.32,10.34,27815.0
2022-11-04,10.3,10.31,10.26,10.27,14247.0
2022-11-07,10.36,10.36,10.24,10.29,14460.0
2022-11-08,10.26,10.31,10.26,10.28,53761.0
2022-11-09,10.33,10.37,10.185,10.32,5731.0
2022-11-10,10.44,10.44,10.32,10.32,6379.0
2022-11-11,10.665,10.665,10.575,10.605,25424.0
2022-11-14,10.41,10.485,10.41,10.47,9643.0
2022-11-15,10.44,10.505,10.44,10.495,33072.0
2022-11-16,10.46,10.46,10.38,10.39,14640.0
2022-11-17,10.35,10.38,10.35,10.36,25442.0
2022-11-18,10.34,10.35,10.33,10.34,19704.0
2022-11-21,10.28,10.43,10.28,10.41,26747.0
2022-11-22,10.545,10.545,10.505,10.505,10557.0
2022-11-23,10.575,10.605,10.535,10.545,5286.0
2022-11-24,10.47,10.47,10.43,10.43,14508.0
2022-11-25,10.495,10.495,10.41,10.45,3886.0
2022-11-28,10.525,10.535,10.475,10.505,8053.0
2022-11-29,10.555,10.595,10.515,10.515,3756.0
2022-11-30,10.545,10.565,10.545,10.565,4652.0
2022-12-01,10.565,10.625,10.565,10.615,4705.0
2022-12-02,10.635,10.645,10.635,10.645,9809.0
2022-12-05,10.645,10.71,10.625,10.665,15580.0
2022-12-06,10.72,10.72,10.665,10.685,106198.0
2022-12-07,10.705,10.705,10.565,10.615,18723.0
2022-12-08,10.625,10.625,10.585,10.585,5754.0
2022-12-09,10.555,10.575,10.47,10.575,48049.0
2022-12-12,10.485,10.485,10.43,10.46,1774.0
2022-12-13,10.475,10.625,10.475,10.595,25342.0
2022-12-14,10.585,10.695,10.585,10.695,4011.0
2022-12-15,10.685,10.695,10.665,10.665,4067.0
2022-12-16,10.675,10.675,10.635,10.665,826.0
2022-12-19,10.555,10.565,10.495,10.505,8481.0
2022-12-20,10.4,10.45,10.4,10.41,53633.0
2022-12-21,10.475,10.515,10.44,10.515,2337.0
2022-12-22,10.575,10.575,10.535,10.535,6450.0
2022-12-23,10.575,10.615,10.565,10.595,5845.0
2022-12-28,10.475,10.475,10.27,10.38,2623.0
2022-12-29,10.28,10.29,10.25,10.29,6326.0
2022-12-30,10.37,10.38,10.37,10.38,6897.0
2023-01-03,10.38,10.38,10.26,10.26,11368.0
2023-01-04,10.37,10.37,10.26,10.26,782.0
2023-01-05,10.29,10.31,10.29,10.3,11146.0
2023-01-06,10.31,10.34,10.31,10.34,3004.0
2023-01-09,10.26,10.26,10.205,10.215,6341.0
2023-01-10,10.34,10.34,10.155,10.165,12608.0
2023-01-11,10.25,10.27,10.25,10.27,903.0
2023-01-12,10.28,10.3,10.27,10.3,8088.0
2023-01-13,10.25,10.25,10.215,10.215,7380.0
2023-01-16,10.26,10.3,10.225,10.235,13208.0
2023-01-17,10.31,10.31,10.24,10.24,9471.0
2023-01-18,10.24,10.25,10.205,10.24,4341.0
2023-01-19,10.3,10.36,10.27,10.36,10644.0
2023-01-20,10.475,10.475,10.28,10.28,4079.0
2023-01-23,10.24,10.26,10.225,10.25,3746.0
2023-01-24,10.215,10.24,10.215,10.215,9310.0
2023-01-25,10.125,10.125,10.035,10.035,4875.0
2023-01-27,10.045,10.095,10.045,10.075,691.0
2023-01-30,10.225,10.225,10.045,10.045,7163.0
2023-01-31,10.0,10.045,10.0,10.035,10918.0
2023-02-01,10.035,10.035,10.005,10.005,11928.0
2023-02-02,10.005,10.035,9.99,10.005,16949.0
2023-02-03,10.095,10.175,10.095,10.155,12179.0
2023-02-06,10.135,10.28,10.135,10.25,2933.0
2023-02-07,10.28,10.32,10.215,10.215,12465.0
2023-02-08,10.235,10.24,10.205,10.235,36702.0
2023-02-09,10.185,10.215,10.185,10.215,19199.0
2023-02-10,10.215,10.215,10.055,10.095,44684.0
2023-02-13,10.105,10.105,10.025,10.045,8178.0
2023-02-14,10.035,10.115,10.035,10.065,17331.0
2023-02-15,10.005,10.065,10.005,10.045,10951.0
2023-02-16,10.055,10.225,10.055,10.225,2399.0
2023-02-17,10.28,10.28,10.095,10.125,3235.0
2023-02-20,10.125,10.135,10.125,10.125,5170.0
2023-02-21,10.105,10.105,10.065,10.095,7118.0
2023-02-22,10.045,10.045,10.035,10.045,4333.0
2023-02-23,10.085,10.085,10.055,10.065,7483.0
2023-02-24,10.105,10.135,10.095,10.105,26566.0
2023-02-27,10.28,10.28,10.095,10.115,6499.0
2023-02-28,10.145,10.145,10.085,10.115,9350.0
2023-03-01,10.135,10.135,9.97,10.005,8642.0
2023-03-02,9.97,9.97,9.93,9.93,5313.0
2023-03-03,9.89,10.075,9.89,10.065,16235.0
2023-03-06,10.065,10.175,10.065,10.155,7841.0
2023-03-07,10.175,10.205,10.165,10.205,2025.0
2023-03-08,10.105,10.26,10.105,10.24,15174.0
2023-03-09,10.225,10.225,10.165,10.195,3111.0
2023-03-10,10.195,10.195,10.065,10.075,21577.0
2023-03-13,10.045,10.085,10.045,10.055,25688.0
2023-03-14,10.055,10.065,10.005,10.055,7021.0
2023-03-15,10.205,10.205,10.055,10.065,5598.0
2023-03-16,10.005,10.085,10.005,10.085,5330.0
2023-03-17,10.135,10.135,10.055,10.055,3471.0
2023-03-20,10.055,10.055,9.96,9.97,1235.0
2023-03-21,10.045,10.065,10.015,10.035,88427.0
2023-03-22,10.195,10.24,10.195,10.225,61987.0
2023-03-23,10.075,10.075,10.005,10.015,8766.0
2023-03-24,10.045,10.145,10.045,10.065,15290.0
2023-03-27,10.085,10.26,10.085,10.235,5605.0
2023-03-28,10.185,10.28,10.175,10.225,14513.0
2023-03-29,10.27,10.27,10.125,10.145,497.0
2023-03-30,10.215,10.225,10.195,10.195,1246.0
2023-03-31,10.215,10.27,10.215,10.235,11983.0
2023-04-03,10.29,10.505,10.29,10.34,8068.0
2023-04-04,10.205,10.26,10.195,10.26,11517.0
2023-04-05,10.3,10.3,10.25,10.28,7725.0
2023-04-06,10.43,10.43,10.39,10.41,9170.0
2023-04-11,10.39,10.575,10.39,10.525,10355.0
2023-04-12,10.575,10.605,10.565,10.595,5294.0
2023-04-13,10.555,10.595,10.535,10.595,10133.0
2023-04-14,10.75,10.75,10.635,10.635,660.0
2023-04-17,10.685,10.685,10.655,10.665,53204.0
2023-04-18,10.685,10.685,10.635,10.675,8623.0
2023-04-19,10.585,10.605,10.535,10.555,10149.0
2023-04-20,10.605,10.605,10.585,10.585,20503.0
2023-04-21,10.555,10.555,10.475,10.495,17227.0
2023-04-24,10.495,10.71,10.495,10.645,7274.0
2023-04-26,10.535,10.565,10.525,10.555,3644.0
2023-04-27,10.485,10.515,10.485,10.515,8503.0
2023-04-28,10.475,10.505,10.45,10.505,22782.0
2023-05-01,10.43,10.575,10.43,10.565,3934.0
2023-05-02,10.575,10.605,10.47,10.47,2115.0
2023-05-03,10.46,10.475,10.46,10.47,1130.0
2023-05-04,10.505,10.505,10.485,10.495,11578.0
2023-05-05,10.485,10.485,10.33,10.34,19942.0
2023-05-08,10.395,10.395,10.33,10.36,4965.0
2023-05-09,10.35,10.35,10.185,10.28,14898.0
2023-05-10,10.235,10.235,10.195,10.225,2623.0
2023-05-11,10.235,10.25,10.215,10.25,29159.0
2023-05-12,10.33,10.36,10.33,10.36,5897.0
2023-05-15,10.47,10.525,10.35,10.35,1835.0
2023-05-16,10.29,10.29,10.25,10.28,5402.0
2023-05-17,10.39,10.39,10.185,10.215,9241.0
2023-05-18,10.215,10.215,10.165,10.195,12639.0
2023-05-19,10.27,10.27,10.235,10.235,104.0
2023-05-22,10.185,10.29,10.185,10.28,33329.0
2023-05-23,10.34,10.35,10.3,10.34,19409.0
2023-05-24,10.29,10.31,10.29,10.3,53137.0
2023-05-25,10.25,10.26,10.24,10.25,7172.0
2023-05-26,10.24,10.24,10.205,10.215,4402.0
2023-05-29,10.25,10.4,10.175,10.195,12197.0
2023-05-30,10.26,10.26,10.175,10.175,8341.0
2023-05-31,10.115,10.145,10.115,10.135,3888.0
2023-06-01,10.175,10.185,10.135,10.155,17965.0
2023-06-02,10.135,10.135,10.105,10.125,3304.0
2023-06-05,10.165,10.215,10.165,10.205,7019.0
2023-06-06,10.175,10.205,10.115,10.125,40099.0
2023-06-07,10.125,10.125,10.085,10.115,15068.0
2023-06-08,10.085,10.085,10.035,10.055,7557.0
2023-06-09,10.015,10.035,10.015,10.015,11163.0
2023-06-13,10.035,10.035,10.0,10.025,3133.0
2023-06-14,9.94,10.075,9.94,10.055,11784.0
2023-06-15,9.96,9.98,9.92,9.92,10093.0
2023-06-16,9.98,10.0,9.97,9.99,5049.0
2023-06-19,10.065,10.065,9.87,10.005,42004.0
2023-06-20,10.015,10.045,9.95,10.045,24406.0
2023-06-21,10.005,10.035,9.98,10.0,14721.0
2023-06-22,9.98,10.005,9.94,10.0,2215.0
2023-06-23,10.005,10.045,9.99,10.045,7137.0
2023-06-26,10.035,10.075,10.035,10.065,2729.0
2023-06-27,10.005,10.005,9.95,9.95,30963.0
2023-06-28,9.95,9.95,9.92,9.94,12352.0
2023-06-29,9.695,10.055,9.695,10.035,9648.0
2023-06-30,10.035,10.035,9.99,9.99,21849.0
2023-07-03,10.055,10.085,10.035,10.055,18202.0
2023-07-04,9.98,10.015,9.93,10.0,12466.0
2023-07-05,9.93,9.97,9.93,9.97,1341.0
2023-07-06,9.97,10.035,9.96,9.96,5757.0
2023-07-07,9.98,9.98,9.93,9.94,10931.0
2023-07-10,9.8,9.81,9.77,9.79,2241.0
2023-07-11,9.89,9.93,9.89,9.93,9381.0
2023-07-12,9.91,9.93,9.88,9.92,14763.0
2023-07-13,9.9,9.93,9.9,9.91,2932.0
2023-07-14,9.84,9.84,9.81,9.81,7989.0
2023-07-17,9.74,9.93,9.74,9.92,11160.0
2023-07-18,9.93,9.94,9.88,9.91,1358.0
2023-07-19,9.97,10.01,9.97,10.0,2962.0
2023-07-20,10.055,10.055,9.99,9.99,5642.0
2023-07-21,10.105,10.115,10.085,10.085,5254.0
2023-07-24,10.295,10.295,10.265,10.265,6842.0
2023-07-25,10.225,10.225,10.165,10.185,7054.0
2023-07-26,10.125,10.195,10.125,10.165,21640.0
2023-07-27,10.265,10.265,10.135,10.135,5406.0
2023-07-28,10.185,10.295,10.185,10.285,7373.0
2023-07-31,10.335,10.355,10.285,10.285,6169.0
2023-08-01,10.345,10.345,10.205,10.265,3534.0
2023-08-02,10.245,10.275,10.245,10.265,5498.0
2023-08-03,10.325,10.355,10.325,10.345,6708.0
2023-08-04,10.265,10.265,10.215,10.225,5373.0
2023-08-07,10.095,10.215,10.095,10.185,7197.0
2023-08-08,10.205,10.215,10.205,10.215,6812.0
2023-08-09,10.275,10.295,10.275,10.295,3686.0
2023-08-10,10.395,10.395,10.275,10.305,14603.0
2023-08-11,10.335,10.335,10.285,10.295,17342.0
2023-08-14,10.205,10.385,10.205,10.365,9269.0
2023-08-15,10.375,10.395,10.375,10.375,426.0
2023-08-16,10.325,10.365,10.315,10.315,19836.0
2023-08-17,10.265,10.335,10.265,10.315,2351.0
2023-08-18,10.245,10.255,10.215,10.245,12689.0
2023-08-21,10.205,10.205,10.175,10.185,5063.0
2023-08-22,10.255,10.255,10.235,10.235,14200.0
2023-08-23,10.265,10.265,10.225,10.235,7936.0
2023-08-24,10.235,10.265,10.225,10.245,5293.0
2023-08-25,10.245,10.245,10.215,10.235,22893.0
2023-08-28,10.345,10.345,10.245,10.295,20577.0
2023-08-29,10.295,10.345,10.295,10.325,2792.0
2023-08-30,10.345,10.435,10.345,10.415,13801.0
2023-08-31,10.415,10.435,10.395,10.395,12361.0
2023-09-01,10.345,10.345,10.325,10.345,11254.0
2023-09-04,10.395,10.425,10.375,10.395,2102.0
2023-09-05,10.415,10.425,10.395,10.425,4103.0
2023-09-06,10.59,10.59,10.405,10.415,1805.0
2023-09-07,10.5,10.5,10.315,10.335,30670.0
2023-09-08,10.295,10.305,10.265,10.265,15121.0
2023-09-11,10.215,10.215,10.165,10.165,56034.0
2023-09-12,10.235,10.235,10.205,10.235,3432.0
2023-09-13,10.195,10.195,10.165,10.175,8469.0
2023-09-14,10.195,10.215,10.175,10.205,23154.0
2023-09-15,10.265,10.285,10.255,10.265,17825.0
2023-09-18,10.285,10.285,10.215,10.225,18041.0
2023-09-19,10.185,10.185,10.125,10.135,27585.0
2023-09-20,10.125,10.125,10.095,10.105,13459.0
2023-09-21,10.145,10.145,10.095,10.115,13309.0
2023-09-22,10.015,10.015,9.99,10.01,25133.0
2023-09-25,9.93,9.98,9.92,9.97,15071.0
2023-09-26,9.98,9.98,9.93,9.96,33515.0
2023-09-27,9.97,10.025,9.96,10.025,43793.0
2023-09-28,10.065,10.065,10.015,10.015,6845.0
2023-09-29,9.98,9.98,9.89,9.91,94802.0
2023-10-02,9.96,9.99,9.95,9.97,18306.0
2023-10-03,9.97,9.99,9.95,9.99,25651.0
2023-10-04,9.94,9.94,9.88,9.91,46038.0
2023-10-05,9.93,9.93,9.89,9.9,38835.0
2023-10-06,9.95,9.95,9.93,9.94,12046.0
2023-10-09,10.025,10.025,10.0,10.01,12384.0
2023-10-10,10.0,10.0,9.98,9.99,1860.0
2023-10-11,10.045,10.085,10.035,10.065,16366.0
2023-10-12,10.0,10.095,10.0,10.085,25818.0
2023-10-13,10.015,10.075,10.015,10.055,46026.0
2023-10-16,10.075,10.075,10.025,10.025,29302.0
2023-10-17,10.085,10.085,10.055,10.055,31131.0
2023-10-18,10.035,10.055,10.025,10.035,12479.0
2023-10-19,10.085,10.085,9.96,9.99,26286.0
2023-10-20,9.89,9.9,9.86,9.88,20136.0
2023-10-23,9.87,9.87,9.82,9.83,3209.0
2023-10-24,9.79,9.79,9.72,9.72,44554.0
2023-10-25,9.76,9.78,9.71,9.74,58268.0
2023-10-26,9.68,9.7,9.67,9.68,36863.0
2023-10-27,9.505,9.6,9.505,9.59,30691.0
2023-10-30,9.6,9.6,9.405,9.415,31165.0
2023-10-31,9.425,9.425,9.365,9.385,18487.0
2023-11-01,9.53,9.58,9.53,9.55,4426.0
2023-11-02,9.55,9.55,9.455,9.465,1126.0
2023-11-03,9.59,9.61,9.59,9.6,870.0
2023-11-06,9.61,9.63,9.59,9.63,1640.0
2023-11-07,9.69,9.74,9.57,9.68,96834.0
2023-11-08,9.75,9.75,9.75,9.75,1900.0
2023-11-09,9.74,9.79,9.73,9.77,13265.0
2023-11-10,9.75,9.75,9.62,9.65,31670.0
2023-11-13,9.79,9.79,9.67,9.69,461.0
2023-11-14,9.68,9.7,9.66,9.68,12904.0
2023-11-15,9.65,9.76,9.65,9.74,24281.0
2023-11-16,9.9,9.9,9.75,9.79,8396.0
2023-11-17,9.74,9.8,9.74,9.8,11016.0
2023-11-20,9.84,9.84,9.75,9.78,25107.0
2023-11-21,9.78,9.81,9.74,9.76,9103.0
2023-11-22,9.85,9.85,9.8,9.82,10413.0
2023-11-23,9.94,9.94,9.87,9.87,35651.0
2023-11-24,9.89,9.92,9.89,9.89,13344.0
2023-11-27,9.87,9.97,9.87,9.95,21336.0
2023-11-28,9.85,9.85,9.76,9.8,27064.0
2023-11-29,9.74,9.74,9.68,9.69,16923.0
2023-11-30,9.8,9.81,9.75,9.75,65170.0
2023-12-01,9.74,9.89,9.74,9.88,29106.0
2023-12-04,9.92,9.92,9.82,9.88,35958.0
2023-12-05,9.88,9.97,9.88,9.96,14076.0
2023-12-06,9.97,9.97,9.94,9.96,37337.0
2023-12-07,10.0,10.075,10.0,10.025,58903.0
2023-12-08,9.98,9.99,9.97,9.98,10423.0
2023-12-11,10.0,10.115,10.0,10.095,22615.0
2023-12-12,10.155,10.155,10.085,10.085,13058.0
2023-12-13,10.165,10.215,10.155,10.165,34021.0
2023-12-14,10.215,10.275,10.215,10.235,72669.0
2023-12-15,10.315,10.345,10.305,10.305,16439.0
2023-12-18,10.185,10.205,10.165,10.175,15973.0
2023-12-19,10.155,10.185,10.145,10.145,1587.0
2023-12-20,10.145,10.215,9.9,10.175,42319.0
2023-12-21,9.95,10.135,9.95,10.085,11161.0
2023-12-22,10.055,10.135,10.045,10.125,17273.0
2023-12-27,10.225,10.225,10.125,10.145,25085.0
2023-12-28,10.175,10.205,10.115,10.205,25568.0
2023-12-29,10.215,10.215,10.185,10.185,2963.0
2024-01-02,10.205,10.245,10.175,10.185,40141.0
2024-01-03,10.255,10.385,10.255,10.355,21012.0
2024-01-04,10.315,10.315,10.255,10.285,9080.0
2024-01-05,10.385,10.385,10.335,10.345,24637.0
2024-01-08,10.285,10.365,10.285,10.345,6961.0
2024-01-09,10.345,10.5,10.345,10.5,24580.0
2024-01-10,10.485,10.54,10.475,10.475,22136.0
2024-01-11,10.54,10.54,10.485,10.5,20008.0
2024-01-12,10.495,10.495,10.495,10.495,5179.0
2024-01-15,10.495,10.51,10.465,10.475,16220.0
2024-01-16,10.485,10.55,10.485,10.55,13984.0
2024-01-17,10.59,10.59,10.56,10.57,21853.0
2024-01-18,10.61,10.62,10.55,10.55,35574.0
2024-01-19,10.55,10.55,10.5,10.5,4887.0
2024-01-22,10.485,10.55,10.485,10.53,21283.0
2024-01-23,10.445,10.65,10.445,10.57,70605.0
2024-01-24,10.64,10.64,10.62,10.62,1140.0
2024-01-25,10.55,10.56,10.53,10.53,2910.0
2024-01-29,10.55,10.6,10.52,10.56,11730.0
2024-01-30,10.6,10.6,10.58,10.6,1542.0
2024-01-31,10.59,10.67,10.59,10.67,20915.0
2024-02-01,10.67,10.67,10.64,10.66,2539.0
2024-02-02,10.67,10.8,10.66,10.71,27596.0
2024-02-05,10.59,10.84,10.59,10.79,28356.0
2024-02-06,10.89,10.89,10.87,10.87,2003.0
2024-02-07,10.78,10.94,10.78,10.9,21410.0
2024-02-08,10.88,10.88,10.84,10.88,15671.0
2024-02-09,10.89,10.94,10.89,10.9,11037.0
2024-02-12,10.9,10.9,10.83,10.87,28494.0
2024-02-13,10.83,10.88,10.82,10.88,7915.0
2024-02-14,10.89,10.89,10.79,10.84,24418.0
2024-02-15,10.89,10.89,10.83,10.85,21512.0
2024-02-16,10.8,10.97,10.8,10.96,38565.0
2024-02-19,10.87,10.985,10.87,10.94,9361.0
2024-02-20,10.95,10.95,10.92,10.92,9231.0
2024-02-21,10.87,10.88,10.83,10.85,8437.0
2024-02-22,10.94,10.95,10.88,10.89,16563.0
2024-02-23,10.97,11.015,10.95,10.96,22236.0
2024-02-26,10.98,11.065,10.98,11.055,37806.0
2024-02-27,10.98,11.055,10.98,11.035,17675.0
2024-02-28,11.015,11.045,11.005,11.045,7187.0
2024-02-29,11.035,11.035,10.985,10.995,4001.0
2024-03-01,11.085,11.095,10.96,10.97,32377.0
2024-03-04,11.105,11.115,11.075,11.075,55809.0
2024-03-05,11.125,11.135,11.095,11.125,13080.0
2024-03-06,11.125,11.125,11.045,11.055,11706.0
2024-03-07,11.145,11.155,11.085,11.085,21981.0
2024-03-08,11.085,11.185,11.085,11.155,11508.0
2024-03-11,11.375,11.375,11.115,11.115,760.0
2024-03-12,11.205,11.215,11.125,11.135,9449.0
2024-03-13,11.145,11.235,11.145,11.205,4437.0
2024-03-14,11.215,11.215,11.145,11.175,2374.0
2024-03-15,11.285,11.285,11.155,11.175,13245.0
2024-03-18,11.195,11.225,11.065,11.165,10847.0
2024-03-19,11.205,11.205,11.155,11.205,8207.0
2024-03-20,11.265,11.335,11.265,11.335,9188.0
2024-03-21,11.335,11.335,11.135,11.175,6835.0
2024-03-22,11.175,11.305,11.175,11.305,6050.0
2024-03-25,11.235,11.275,11.185,11.265,5533.0
2024-03-26,11.285,11.285,11.195,11.245,6718.0
2024-03-27,11.295,11.345,11.275,11.275,9996.0
2024-03-28,11.365,11.385,11.335,11.345,4812.0
2024-04-02,11.345,11.345,11.255,11.315,2039.0
2024-04-03,11.285,11.285,10.95,11.045,19784.0
2024-04-04,11.045,11.045,10.98,10.985,15416.0
2024-04-05,10.9,10.9,10.86,10.87,8204.0
2024-04-08,10.97,10.97,10.92,10.95,2536.0
2024-04-09,10.86,10.9,10.85,10.87,14093.0
2024-04-10,10.95,10.95,10.9,10.9,1536.0
2024-04-11,10.93,10.93,10.93,10.93,2525.0
2024-04-12,10.9,10.92,10.88,10.91,10202.0
2024-04-15,11.015,11.015,10.69,10.83,1979.0
2024-04-16,10.82,10.86,10.82,10.85,2398.0
2024-04-17,11.025,11.025,10.82,10.85,11009.0
2024-04-18,10.85,10.85,10.72,10.74,4271.0
2024-04-19,10.7,10.7,10.62,10.65,55325.0
2024-04-22,10.69,10.78,10.67,10.7,21987.0
2024-04-23,10.68,10.74,10.68,10.71,10596.0
2024-04-24,10.84,10.84,10.74,10.75,3332.0
2024-04-26,10.61,10.65,10.6,10.63,29232.0
2024-04-29,10.66,10.66,10.59,10.62,6891.0
2024-04-30,10.71,10.74,10.69,10.72,9115.0
2024-05-01,10.79,10.85,10.79,10.82,26272.0
2024-05-02,10.79,10.86,10.79,10.82,6517.0
2024-05-03,10.77,10.77,10.73,10.74,25090.0
2024-05-06,10.74,10.74,10.73,10.74,6472.0
2024-05-07,10.74,10.8,10.73,10.8,10107.0
2024-05-08,10.89,10.91,10.87,10.88,18193.0
2024-05-09,10.84,10.86,10.81,10.84,18525.0
2024-05-10,10.84,10.88,10.84,10.84,2251.0
2024-05-13,10.84,10.92,10.84,10.9,7085.0
2024-05-14,10.91,10.91,10.87,10.9,5997.0
2024-05-15,10.97,10.97,10.87,10.91,8862.0
2024-05-16,10.93,10.985,10.92,10.98,27735.0
2024-05-17,10.97,10.97,10.92,10.97,841.0
2024-05-20,10.89,10.91,10.88,10.91,14329.0
2024-05-21,10.92,10.95,10.89,10.89,24260.0
2024-05-22,10.85,10.85,10.81,10.83,14006.0
2024-05-23,10.94,10.95,10.93,10.94,5941.0
2024-05-24,10.86,10.88,10.83,10.88,2041.0
2024-05-27,10.89,10.89,10.77,10.78,1049.0
2024-05-28,10.74,10.76,10.7,10.73,21157.0
2024-05-29,10.7,10.7,10.6,10.61,4735.0
2024-05-30,10.55,10.57,10.55,10.57,6373.0
2024-05-31,10.59,10.64,10.57,10.6,13068.0
2024-06-03,10.69,10.71,10.68,10.69,6611.0
2024-06-04,10.65,10.66,10.61,10.65,1512.0
2024-06-05,10.75,10.75,10.66,10.685,11111.0
2024-06-06,10.79,10.79,10.72,10.76,25573.0
2024-06-07,10.78,10.8,10.72,10.75,7528.0
2024-06-11,10.8,10.86,10.8,10.85,2053.0
2024-06-12,10.75,10.76,10.71,10.74,4009.0
2024-06-13,10.74,10.74,10.7,10.7,48823.0
2024-06-14,10.71,10.72,10.68,10.72,7276.0
2024-06-17,10.65,10.69,10.65,10.66,7374.0
2024-06-18,10.66,10.68,10.66,10.66,1196.0
2024-06-19,10.66,10.66,10.52,10.55,2974.0
2024-06-20,10.54,10.55,10.5,10.55,4971.0
2024-06-21,10.59,10.59,10.53,10.56,15926.0
2024-06-24,10.71,10.71,10.61,10.63,13724.0
2024-06-25,10.58,10.64,10.58,10.64,6616.0
2024-06-26,10.57,10.63,10.53,10.55,15002.0
2024-06-27,10.59,10.59,10.56,10.57,28.0
2024-06-28,10.7,10.7,10.61,10.64,8272.0
2024-07-01,10.72,10.72,10.5,10.58,9702.0
2024-07-02,10.47,10.57,10.47,10.54,4296.0
2024-07-03,10.54,10.54,10.49,10.52,9647.0
2024-07-04,10.43,10.46,10.42,10.46,4225.0
2024-07-05,10.43,10.44,10.41,10.44,7160.0
2024-07-08,10.44,10.44,10.4,10.43,3366.0
2024-07-09,10.46,10.48,10.44,10.44,3108.0
2024-07-10,10.48,10.5,10.48,10.5,2342.0
2024-07-11,10.39,10.59,10.39,10.56,4226.0
2024-07-12,10.74,10.74,10.72,10.72,5084.0
2024-07-15,10.74,10.82,10.74,10.79,16051.0
2024-07-16,10.79,10.79,10.74,10.78,2095.0
2024-07-17,10.9,10.99,10.9,10.98,16809.0
2024-07-18,11.03,11.07,11.0,11.03,6361.0
2024-07-19,10.87,10.89,10.86,10.87,826.0
2024-07-22,10.78,10.92,10.78,10.92,4723.0
2024-07-23,10.95,11.07,10.95,11.06,11048.0
2024-07-24,11.06,11.13,11.06,11.11,276.0
2024-07-25,11.19,11.32,11.19,11.29,8147.0
2024-07-26,11.18,11.19,11.15,11.15,13524.0
2024-07-29,11.23,11.34,11.23,11.32,11936.0
2024-07-30,11.32,11.32,11.28,11.31,1786.0
2024-07-31,11.4,11.47,11.39,11.47,3785.0
2024-08-01,11.38,11.4,11.35,11.39,13967.0
2024-08-02,11.41,11.51,11.41,11.45,10244.0
2024-08-05,11.45,11.48,11.34,11.36,58373.0
2024-08-06,11.33,11.33,11.11,11.22,25713.0
2024-08-07,11.26,11.26,11.19,11.24,3310.0
2024-08-08,11.04,11.12,11.03,11.03,12867.0
2024-08-09,11.18,11.2,11.16,11.16,8736.0
2024-08-12,11.22,11.22,11.17,11.19,8381.0
2024-08-13,11.2,11.2,11.17,11.17,4042.0
2024-08-14,11.23,11.29,11.23,11.28,12655.0
2024-08-15,11.33,11.37,11.29,11.29,3753.0
2024-08-16,11.46,11.46,11.45,11.45,13101.0
2024-08-19,11.51,11.51,11.34,11.36,5786.0
2024-08-20,11.4,11.46,11.39,11.44,9390.0
2024-08-21,11.41,11.41,11.34,11.41,6031.0
2024-08-22,11.45,11.48,11.42,11.48,22274.0
2024-08-23,11.53,11.54,11.51,11.525,2994.0
2024-08-26,11.53,11.53,11.47,11.48,12649.0
2024-08-27,11.48,11.49,11.45,11.47,30847.0
2024-08-28,11.5,11.58,11.5,11.56,12801.0
2024-08-29,11.54,11.54,11.53,11.53,21503.0
2024-08-30,11.58,11.62,11.58,11.61,11554.0
2024-09-02,11.7,11.7,11.61,11.61,19418.0
2024-09-03,11.56,11.63,11.56,11.63,5191.0
2024-09-04,11.63,11.66,11.63,11.64,1847.0
2024-09-05,11.63,11.63,11.56,11.56,11989.0
2024-09-06,11.56,11.56,11.43,11.5,8860.0
2024-09-09,11.43,11.51,11.43,11.47,3489.0
2024-09-10,11.52,11.54,11.52,11.54,56.0
2024-09-11,11.57,11.58,11.53,11.53,5126.0
2024-09-12,11.57,11.58,11.52,11.52,12882.0
2024-09-13,11.71,11.71,11.5,11.52,22000.0
2024-09-16,11.53,11.78,11.53,11.67,6247.0
2024-09-17,11.67,11.7,11.67,11.68,12626.0
2024-09-18,11.69,11.69,11.56,11.58,19618.0
2024-09-19,11.58,11.62,11.54,11.54,34492.0
2024-09-20,11.58,11.59,11.54,11.56,12327.0
2024-09-23,11.55,11.55,11.45,11.45,10449.0
2024-09-24,11.46,11.46,11.32,11.42,54155.0
2024-09-25,11.28,11.28,11.17,11.19,12932.0
2024-09-26,11.27,11.27,11.24,11.24,1404.0
2024-09-27,11.19,11.23,11.18,11.23,7304.0
2024-09-30,11.34,11.34,11.06,11.06,24655.0
2024-10-01,11.19,11.19,11.1,11.12,3443.0
2024-10-02,11.12,11.12,11.04,11.04,15240.0
2024-10-03,11.06,11.07,11.01,11.05,26795.0
2024-10-04,11.28,11.28,11.02,11.03,3662.0
2024-10-07,11.11,11.13,11.11,11.13,141.0
2024-10-08,11.16,11.27,11.1,11.14,11781.0
2024-10-09,11.21,11.21,11.16,11.19,2266.0
2024-10-10,11.32,11.33,11.25,11.25,53231.0
2024-10-11,11.26,11.26,11.22,11.25,12580.0
2024-10-14,11.3,11.35,11.3,11.3,16782.0
2024-10-15,11.39,11.46,11.39,11.42,11790.0
2024-10-16,11.48,11.52,11.46,11.47,3773.0
2024-10-17,11.47,11.58,11.47,11.47,2473.0
2024-10-18,11.42,11.45,11.42,11.43,10621.0
2024-10-21,11.58,11.58,11.47,11.52,30489.0
2024-10-22,11.48,11.48,11.38,11.38,5125.0
2024-10-23,11.38,11.4,11.34,11.37,6483.0
2024-10-24,11.35,11.37,11.345,11.35,1240.0
2024-10-25,11.34,11.34,11.27,11.3,11976.0
2024-10-28,11.3,11.32,11.24,11.32,26374.0
2024-10-29,11.33,11.36,11.33,11.36,5641.0
2024-10-30,11.44,11.47,11.42,11.45,10052.0
2024-10-31,11.33,11.45,11.33,11.38,20442.0
2024-11-01,11.38,11.38,11.28,11.3,238.0
2024-11-04,11.34,11.36,11.34,11.35,476.0
2024-11-05,11.38,11.41,11.36,11.37,9286.0
2024-11-06,11.5,11.55,11.37,11.5,3386.0
2024-11-07,11.53,11.53,11.3,11.3,5065.0
2024-11-08,11.29,11.35,11.29,11.33,15080.0
2024-11-11,11.53,11.53,11.49,11.5,10866.0
2024-11-12,11.56,11.57,11.52,11.53,29846.0
2024-11-13,11.52,11.53,11.44,11.44,8293.0
2024-11-14,11.49,11.49,11.43,11.49,8053.0
2024-11-15,11.4,11.41,11.38,11.38,12389.0
2024-11-18,11.25,11.35,11.13,11.14,2974.0
2024-11-19,11.1,11.11,11.07,11.11,4303.0
2024-11-20,11.12,11.12,10.99,11.0,5974.0
2024-11-21,11.09,11.15,11.09,11.09,3737.0
2024-11-22,11.16,11.18,11.14,11.18,1872.0
2024-11-25,11.18,11.25,11.18,11.25,1399.0
2024-11-26,11.36,11.38,11.3,11.32,12655.0
2024-11-27,11.32,11.42,11.32,11.41,22171.0
2024-11-28,11.41,11.46,11.39,11.45,15715.0
2024-11-29,11.46,11.46,11.38,11.41,662.0
2024-12-02,11.45,11.45,11.38,11.38,7220.0
2024-12-03,11.48,11.51,11.45,11.51,12336.0
2024-12-04,11.42,11.56,11.41,11.53,3064.0
2024-12-05,11.55,11.58,11.53,11.53,64530.0
2024-12-06,11.51,11.51,11.44,11.45,4712.0
2024-12-09,11.53,11.53,11.51,11.51,1071.0
2024-12-10,11.46,11.49,11.42,11.47,24854.0
2024-12-11,11.5,11.52,11.45,11.45,2263.0
2024-12-12,11.46,11.46,11.38,11.4,1036.0
2024-12-13,11.31,11.39,11.31,11.35,10480.0
2024-12-16,11.33,11.33,11.28,11.3,17316.0
2024-12-17,11.26,11.28,11.23,11.28,4139.0
2024-12-18,11.3,11.35,11.27,11.35,15922.0
2024-12-19,11.25,11.3,11.24,11.27,11743.0
2024-12-20,11.25,11.25,11.09,11.21,133.0
2024-12-23,11.18,11.28,11.17,11.24,13306.0
2024-12-24,11.31,11.31,11.28,11.3,642.0
2024-12-27,11.3,11.62,11.15,11.61,6161.0
2024-12-30,11.39,11.39,11.33,11.33,3282.0
2024-12-31,11.27,11.27,11.24,11.24,3126.0
2025-01-02,11.29,11.42,11.27,11.27,641.0
2025-01-03,11.29,11.29,11.26,11.26,123.0
2025-01-06,11.33,11.36,11.28,11.29,5666.0
2025-01-07,11.33,11.35,11.3,11.3,2582.0
2025-01-08,11.44,11.44,11.38,11.4,3081.0
2025-01-09,11.48,11.57,11.48,11.51,14564.0
2025-01-10,11.47,11.55,11.47,11.54,9542.0
2025-01-13,11.58,11.58,11.49,11.52,16008.0
2025-01-14,11.54,11.54,11.54,11.54,5050.0
2025-01-15,11.53,11.54,11.5,11.54,6363.0
2025-01-16,11.54,11.6,11.53,11.56,11781.0
2025-01-17,11.68,11.69,11.66,11.69,7870.0
2025-01-20,11.68,11.69,11.56,11.66,6419.0
2025-01-21,11.68,11.68,11.61,11.64,12097.0
2025-01-22,11.7,11.94,11.7,11.79,48338.0
2025-01-23,11.79,11.86,11.72,11.72,15102.0
2025-01-24,11.84,11.84,11.72,11.73,3907.0
2025-01-28,11.83,12.07,11.74,11.97,6800.0
2025-01-29,11.97,11.97,11.9,11.93,14605.0
2025-01-30,11.79,11.94,11.79,11.93,6599.0
2025-01-31,12.07,12.08,12.0,12.0,4411.0
2025-02-03,12.48,12.48,11.95,12.02,40517.0
2025-02-04,12.01,12.11,11.97,11.98,7649.0
2025-02-05,11.88,11.88,11.86,11.88,2180.0
2025-02-06,12.07,12.07,11.93,11.99,18039.0
2025-02-07,11.99,11.99,11.76,11.8,16597.0
2025-02-10,11.7,11.76,11.54,11.69,9153.0
2025-02-11,11.68,11.7,11.65,11.68,3163.0
2025-02-12,11.58,11.61,11.55,11.55,15109.0
2025-02-13,11.55,11.6,11.52,11.52,2575.0
2025-02-14,11.58,11.63,11.51,11.51,24644.0
2025-02-17,11.38,11.39,11.35,11.37,1466.0
2025-02-18,11.37,11.42,11.37,11.41,11071.0
2025-02-19,11.41,11.41,11.36,11.36,1631.0
2025-02-20,11.42,11.53,11.42,11.44,2918.0
2025-02-21,11.32,11.38,11.32,11.38,5081.0
2025-02-24,11.44,11.46,11.38,11.38,5766.0
2025-02-25,11.43,11.57,11.43,11.54,6155.0
2025-02-26,11.69,11.71,11.65,11.68,9337.0
2025-02-27,11.69,11.69,11.64,11.66,17710.0
2025-02-28,11.69,11.73,11.66,11.67,19095.0
2025-03-03,11.78,11.78,11.76,11.78,9440.0
2025-03-04,11.69,11.82,11.69,11.77,2321.0
2025-03-05,11.6,11.69,11.59,11.67,29125.0
2025-03-06,11.73,11.73,11.59,11.59,1717.0
2025-03-07,11.5,11.51,11.44,11.5,2203.0
2025-03-10,11.46,11.57,11.46,11.55,8958.0
2025-03-11,11.51,11.56,11.49,11.55,10272.0
2025-03-12,11.37,11.37,11.32,11.33,712.0
2025-03-13,11.2,11.2,11.15,11.17,7772.0
2025-03-14,11.19,11.2,11.15,11.16,7391.0
2025-03-17,11.18,11.23,11.18,11.19,6122.0
2025-03-18,11.27,11.32,11.25,11.31,10371.0
2025-03-19,11.3,11.31,11.3,11.3,5867.0
2025-03-20,11.37,11.43,11.37,11.42,461.0
2025-03-21,11.48,11.48,11.43,11.46,5961.0
2025-03-24,11.47,11.47,11.42,11.44,7810.0
2025-03-25,11.49,11.51,11.46,11.46,7791.0
2025-03-26,11.46,11.48,11.38,11.38,20651.0
2025-03-27,11.35,11.35,11.29,11.33,3722.0
2025-03-28,11.27,11.35,11.27,11.34,6714.0
2025-03-31,11.19,11.21,11.15,11.2,19452.0
2025-04-01,11.48,11.56,11.48,11.51,4691.0
2025-04-02,11.3,11.57,11.2,11.26,23753.0
2025-04-03,11.02,11.18,11.02,11.18,8503.0
2025-04-04,11.2,11.22,11.06,11.21,18195.0
2025-04-07,11.05,11.05,10.69,10.83,25166.0
2025-04-08,11.0,11.08,10.97,10.97,2355.0
2025-04-09,10.83,10.83,10.6,10.62,14005.0
2025-04-10,11.08,11.08,10.91,10.91,23591.0
2025-04-11,10.62,10.63,10.48,10.63,2568.0
2025-04-14,10.63,10.65,10.6,10.6,4168.0
2025-04-15,10.66,10.68,10.6,10.62,10192.0
2025-04-16,10.65,10.65,10.59,10.61,4761.0
2025-04-17,10.53,10.62,10.52,10.6,7861.0
2025-04-22,10.6,10.6,10.34,10.4,7387.0
2025-04-23,10.6,10.62,10.59,10.61,7781.0
2025-04-24,10.77,10.77,10.74,10.77,1482.0
2025-04-28,10.94,10.98,10.87,10.95,5609.0
2025-04-29,10.94,11.01,10.92,11.01,4784.0
2025-04-30,11.18,11.2,11.1,11.13,3822.0
2025-05-01,11.28,11.28,11.23,11.28,455.0
2025-05-02,11.27,11.28,11.21,11.25,845.0
2025-05-05,11.37,11.37,11.25,11.29,18302.0
2025-05-06,11.32,11.35,11.3,11.34,1827.0
2025-05-07,11.12,11.15,11.11,11.12,7123.0
2025-05-08,10.83,11.27,10.83,11.23,3037.0
2025-05-09,11.22,11.22,11.14,11.21,4499.0
2025-05-12,11.2,11.21,11.04,11.08,14824.0
2025-05-13,11.34,11.37,11.24,11.29,15016.0
2025-05-14,11.12,11.14,11.09,11.14,6893.0
2025-05-15,11.13,11.19,11.08,11.14,21101.0
2025-05-16,11.32,11.32,11.25,11.25,1841.0
2025-05-19,11.32,11.5,11.32,11.45,3760.0
2025-05-20,11.68,11.68,11.44,11.44,6293.0
2025-05-21,11.53,11.55,11.48,11.55,5587.0
2025-05-22,11.37,11.37,11.31,11.32,6202.0
2025-05-23,11.32,11.33,11.25,11.28,10585.0
2025-05-26,11.38,11.38,11.18,11.23,10227.0
2025-05-27,11.28,11.36,11.27,11.34,10742.0
2025-05-28,11.37,11.48,11.37,11.43,1404.0
2025-05-29,11.43,11.51,11.43,11.45,2315.0
2025-05-30,11.43,11.49,11.35,11.43,7986.0
2025-06-02,11.35,11.58,11.35,11.36,8237.0
2025-06-03,11.36,11.42,11.33,11.39,7236.0
2025-06-04,11.42,11.43,11.37,11.42,2793.0
2025-06-05,11.68,11.68,11.31,11.31,7925.0
2025-06-06,11.27,11.37,11.27,11.36,11514.0
2025-06-10,11.36,11.41,11.25,11.36,3528.0
2025-06-11,11.41,11.41,11.35,11.35,3300.0
2025-06-12,11.41,11.41,11.35,11.36,5379.0
2025-06-13,11.35,11.43,11.34,11.35,6605.0
2025-06-16,11.33,11.41,11.32,11.35,9597.0
2025-06-17,11.28,11.32,11.22,11.22,1357.0
2025-06-18,11.21,11.25,11.19,11.19,9295.0
2025-06-19,11.25,11.25,11.18,11.2,7874.0
2025-06-20,11.21,11.24,11.21,11.21,2013.0
2025-06-23,11.22,11.28,11.22,11.28,502.0
2025-06-24,11.34,11.34,11.13,11.19,11372.0
2025-06-25,11.27,11.28,11.22,11.28,2270.0
2025-06-26,11.16,11.16,11.11,11.11,1304.0
2025-06-27,11.14,11.18,11.12,11.15,17348.0
2025-06-30,11.26,11.28,11.22,11.22,2026.0
2025-07-01,11.35,11.35,11.01,11.19,1308.0
2025-07-02,11.25,11.25,11.19,11.2,209.0
2025-07-03,11.08,11.16,11.08,11.11,4130.0
2025-07-04,11.08,11.13,10.97,11.08,24945.0
2025-07-07,11.17,11.2,11.14,11.18,2733.0
2025-07-08,11.12,11.12,11.06,11.08,6922.0
2025-07-09,11.1,11.15,11.1,11.13,11864.0
2025-07-10,11.19,11.23,11.18,11.23,6792.0
2025-07-11,11.3,11.3,11.16,11.19,1929.0
2025-07-14,11.19,11.19,11.03,11.07,1277.0
2025-07-15,11.18,11.21,11.16,11.17,15607.0
2025-07-16,11.3,11.3,10.97,10.97,2860.0
2025-07-17,10.97,11.18,10.97,11.18,5239.0
2025-07-18,11.16,11.16,11.09,11.09,9323.0
2025-07-21,11.15,11.15,10.96,10.96,10695.0
2025-07-22,10.89,10.93,10.86,10.92,5039.0
2025-07-23,11.06,11.06,10.98,11.02,15636.0
2025-07-24,11.19,11.2,11.02,11.16,6177.0
2025-07-25,11.17,11.21,11.15,11.16,2942.0
2025-07-28,11.26,11.29,11.24,11.26,7334.0
2025-07-29,11.29,11.29,11.23,11.28,5344.0
2025-07-30,11.28,11.28,11.19,11.26,24627.0
2025-07-31,11.29,11.29,11.18,11.2,14128.0
2025-08-01,11.09,11.14,11.05,11.05,1412.0
2025-08-04,11.02,11.08,11.02,11.07,2234.0
2025-08-05,11.23,11.26,11.23,11.25,2744.0
2025-08-06,11.18,11.25,11.18,11.2,22931.0
2025-08-07,11.08,11.08,10.87,10.9,19922.0
2025-08-08,10.99,11.02,10.96,11.0,17492.0
2025-08-11,11.11,11.11,11.01,11.04,7618.0
2025-08-12,11.1,11.1,10.94,10.98,13158.0
2025-08-13,11.08,11.1,11.05,11.06,9440.0
2025-08-14,11.14,11.18,11.13,11.15,6609.0
2025-08-15,11.15,11.26,11.15,11.24,7992.0
2025-08-18,11.2,11.33,11.2,11.31,33209.0
2025-08-19,11.28,11.33,11.28,11.33,3935.0
2025-08-20,11.3,11.44,11.3,11.38,3828.0
2025-08-21,11.44,11.58,11.44,11.57,7494.0
2025-08-22,11.52,11.57,11.51,11.51,2660.0
2025-08-25,11.54,11.59,11.5,11.56,18837.0
2025-08-26,11.41,11.41,11.28,11.38,43002.0
2025-08-27,11.49,11.49,11.34,11.36,4081.0
2025-08-28,11.41,11.44,11.35,11.43,8389.0
2025-08-29,11.4,11.4,11.27,11.34,23280.0
2025-09-01,11.65,11.65,11.28,11.3,3207.0
2025-09-02,11.3,11.34,11.27,11.28,5499.0
2025-09-03,11.36,11.46,11.36,11.43,3895.0
2025-09-04,11.59,11.59,11.4,11.5,9108.0
2025-09-05,11.5,11.57,11.5,11.57,7314.0
2025-09-08,11.56,11.61,11.45,11.55,11621.0
2025-09-09,11.55,11.57,11.46,11.46,8505.0
2025-09-10,11.45,11.56,11.45,11.53,5151.0
2025-09-11,11.53,11.53,11.27,11.39,6236.0
2025-09-12,11.61,11.61,11.48,11.48,158.0
2025-09-15,11.52,11.52,11.35,11.36,3959.0
2025-09-16,11.36,11.36,11.25,11.29,7463.0
2025-09-17,11.51,11.51,11.21,11.26,41180.0
2025-09-18,11.35,11.4,11.33,11.36,2508.0
2025-09-19,11.51,11.56,11.5,11.5,5536.0
2025-09-22,11.5,11.56,11.47,11.47,11480.0
2025-09-23,11.54,11.595,11.52,11.54,27988.0
2025-09-24,11.54,11.61,11.37,11.37,6159.0
2025-09-25,11.36,11.43,11.36,11.37,3969.0
2025-09-26,11.33,11.33,11.21,11.3,4872.0
2025-09-29,11.35,11.36,11.32,11.34,8432.0
2025-09-30,11.35,11.35,11.23,11.3,22343.0
2025-10-01,11.37,11.43,11.37,11.42,12786.0
2025-10-02,11.52,11.7,11.52,11.68,5594.0
2025-10-03,11.8,11.8,11.69,11.73,1290.0
2025-10-06,11.93,11.93,11.82,11.85,7280.0
2025-10-07,11.81,11.84,11.75,11.84,6188.0
2025-10-08,11.84,11.86,11.8,11.85,4014.0
2025-10-09,11.83,11.83,11.73,11.73,10985.0
2025-10-10,11.81,11.81,11.7,11.7,6070.0
2025-10-13,11.71,11.73,11.6,11.65,22994.0
2025-10-14,11.78,11.78,11.6,11.64,1389.0
2025-10-15,11.7,11.72,11.68,11.71,8590.0
2025-10-16,11.79,11.81,11.74,11.78,6660.0
2025-10-17,11.78,11.83,11.77,11.82,13418.0
2025-10-20,11.9,11.9,11.8,11.88,135863.0
2025-10-21,11.94,11.95,11.93,11.94,2615.0
2025-10-22,11.82,12.0,11.82,11.98,20171.0
2025-10-23,11.97,12.06,11.95,11.97,68574.0
2025-10-24,11.97,12.02,11.9,11.98,34050.0
2025-10-27,11.98,11.99,11.9,11.92,5349.0
2025-10-28,11.7,11.96,11.7,11.86,18974.0
2025-10-29,11.7,11.72,11.64,11.65,34121.0
2025-10-30,11.65,11.71,11.65,11.69,57805.0
2025-10-31,11.68,11.79,11.68,11.77,11384.0
2025-11-03,11.78,12.01,11.78,11.84,18086.0
2025-11-04,11.86,11.99,11.85,11.86,4807.0
2025-11-05,11.99,12.0,11.92,11.97,5946.0
2025-11-06,11.9,12.03,11.9,12.0,867.0
2025-11-07,12.19,12.21,12.15,12.15,5542.0
2025-11-10,12.16,12.19,12.09,12.15,25834.0
2025-11-11,12.18,12.2,12.12,12.155,6124.0
2025-11-12,12.19,12.43,12.19,12.41,26916.0
2025-11-13,12.4,12.48,12.39,12.42,22080.0
2025-11-14,12.45,12.48,12.39,12.39,8171.0
2025-11-17,12.4,12.46,12.36,12.45,34794.0
2025-11-18,12.45,12.5,12.45,12.46,17240.0
2025-11-19,12.45,12.58,12.37,12.45,13369.0
2025-11-20,12.5,12.55,12.44,12.5,5505.0
2025-11-21,12.51,12.51,12.38,12.45,414.0
2025-11-24,12.79,12.79,12.64,12.71,5236.0
2025-11-25,12.71,12.83,12.71,12.79,5307.0
2025-11-26,12.79,12.95,12.79,12.94,9548.0