Date,Open,High,Low,Close,Volume
2018-11-29,10.915,10.915,10.915,10.915,6700.0
2018-11-30,10.93,10.93,10.93,10.93,915.0
2018-12-03,10.945,11.02,10.945,11.02,21015.0
2018-12-04,10.955,10.955,10.91,10.91,7258.0
2018-12-05,10.79,10.87,10.775,10.87,9250.0
2018-12-06,10.865,10.865,10.82,10.82,1020.0
2018-12-07,10.82,10.82,10.82,10.82,0.0
2018-12-10,10.785,10.785,10.77,10.77,4135.0
2018-12-11,10.755,10.755,10.755,10.755,6850.0
2018-12-12,10.73,10.745,10.73,10.745,16900.0
2018-12-13,10.745,10.745,10.745,10.745,0.0
2018-12-14,10.715,10.715,10.715,10.715,10.0
2018-12-17,10.785,10.785,10.785,10.785,300.0
2018-12-18,10.62,10.625,10.62,10.625,120.0
2018-12-19,10.625,10.625,10.625,10.625,0.0
2018-12-20,10.545,10.545,10.47,10.48,9010.0
2018-12-21,10.545,10.545,10.545,10.545,100.0
2018-12-24,10.445,10.465,10.43,10.43,5578.0
2018-12-27,10.42,10.42,10.4,10.4,550.0
2018-12-28,10.545,10.545,10.545,10.545,50.0
2018-12-31,10.545,10.545,10.545,10.545,0.0
2019-01-02,10.555,10.555,10.555,10.555,69.0
2019-01-03,10.765,10.765,10.765,10.765,70.0
2019-01-04,10.765,10.765,10.765,10.765,0.0
2019-01-07,10.765,10.765,10.765,10.765,0.0
2019-01-08,10.72,10.72,10.72,10.72,693.0
2019-01-09,10.785,10.815,10.785,10.815,1700.0
2019-01-10,10.815,10.815,10.815,10.815,0.0
2019-01-11,10.815,10.815,10.815,10.815,0.0
2019-01-14,10.78,10.78,10.78,10.78,340.0
2019-01-15,10.78,10.78,10.78,10.78,0.0
2019-01-16,10.86,10.86,10.86,10.86,35.0
2019-01-17,10.935,10.935,10.92,10.92,1970.0
2019-01-18,10.945,10.945,10.945,10.945,2350.0
2019-01-21,11.06,11.06,11.06,11.06,332.0
2019-01-22,11.06,11.06,11.06,11.06,766.0
2019-01-23,11.06,11.06,11.06,11.06,0.0
2019-01-24,11.06,11.06,11.06,11.06,0.0
2019-01-25,11.12,11.19,11.12,11.19,5332.0
2019-01-29,11.06,11.06,11.06,11.06,674.0
2019-01-30,11.175,11.175,11.105,11.105,1450.0
2019-01-31,11.07,11.07,11.025,11.025,1943.0
2019-02-01,11.105,11.105,11.105,11.105,3000.0
2019-02-04,11.105,11.105,11.105,11.105,0.0
2019-02-05,11.16,11.16,11.16,11.16,3000.0
2019-02-06,11.16,11.16,11.16,11.16,0.0
2019-02-08,11.36,11.36,11.36,11.36,3000.0
2019-02-11,11.36,11.36,11.36,11.36,0.0
2019-02-12,11.36,11.36,11.36,11.36,0.0
2019-02-13,11.405,11.405,11.405,11.405,1000.0
2019-02-14,11.405,11.405,11.405,11.405,0.0
2019-02-15,11.405,11.405,11.405,11.405,0.0
2019-02-18,11.39,11.39,11.38,11.38,3400.0
2019-02-19,11.38,11.38,11.38,11.38,0.0
2019-02-20,11.38,11.38,11.38,11.38,0.0
2019-02-21,11.455,11.535,11.455,11.535,8288.0
2019-02-22,11.58,11.58,11.58,11.58,300.0
2019-02-25,11.575,11.575,11.55,11.55,1283.0
2019-02-26,11.55,11.55,11.55,11.55,0.0
2019-02-27,11.45,11.455,11.45,11.455,1800.0
2019-02-28,11.455,11.455,11.455,11.455,0.0
2019-03-01,11.455,11.455,11.455,11.455,0.0
2019-03-04,11.695,11.7,11.67,11.67,1734.0
2019-03-05,11.67,11.67,11.67,11.67,0.0
2019-03-06,11.61,11.685,11.61,11.685,3500.0
2019-03-07,11.685,11.685,11.685,11.685,0.0
2019-03-08,11.59,11.59,11.59,11.59,635.0
2019-03-11,11.59,11.59,11.59,11.59,0.0
2019-03-12,11.655,11.655,11.625,11.65,8697.0
2019-03-13,11.65,11.65,11.65,11.65,0.0
2019-03-14,11.68,11.68,11.68,11.68,2250.0
2019-03-15,11.685,11.695,11.685,11.695,3078.0
2019-03-18,11.715,11.73,11.695,11.695,8866.0
2019-03-19,11.85,11.85,11.805,11.805,4488.0
2019-03-20,11.765,11.775,11.765,11.775,7635.0
2019-03-21,11.61,11.61,11.56,11.565,4082.0
2019-03-22,11.72,11.72,11.72,11.72,5700.0
2019-03-25,11.64,11.64,11.5,11.5,3284.0
2019-03-26,11.5,11.5,11.5,11.5,0.0
2019-03-27,11.56,11.625,11.55,11.625,8824.0
2019-03-28,11.64,11.64,11.575,11.575,7348.0
2019-03-29,11.635,11.635,11.635,11.635,2125.0
2019-04-01,11.645,11.645,11.63,11.635,7641.0
2019-04-02,11.765,11.795,11.695,11.795,4493.0
2019-04-03,11.78,11.78,11.77,11.77,540.0
2019-04-04,11.78,11.81,11.78,11.785,13571.0
2019-04-05,11.855,11.855,11.855,11.855,2600.0
2019-04-08,11.92,11.94,11.92,11.94,3625.0
2019-04-09,11.885,11.915,11.86,11.86,3550.0
2019-04-10,11.83,11.83,11.815,11.83,12540.0
2019-04-11,11.83,11.83,11.83,11.83,0.0
2019-04-12,11.9,11.9,11.845,11.845,2496.0
2019-04-15,11.845,11.845,11.845,11.845,0.0
2019-04-16,11.86,11.86,11.86,11.86,700.0
2019-04-17,11.93,11.93,11.86,11.86,180.0
2019-04-18,11.935,11.935,11.935,11.935,3130.0
2019-04-23,12.0,12.01,12.0,12.01,4200.0
2019-04-24,12.15,12.15,12.01,12.01,1850.0
2019-04-26,12.055,12.055,12.01,12.025,15142.0
2019-04-29,12.025,12.025,12.025,12.025,0.0
2019-04-30,12.12,12.135,12.1,12.135,4737.0
2019-05-01,12.22,12.235,12.22,12.22,4809.0
2019-05-02,12.145,12.145,12.145,12.145,100.0
2019-05-03,12.175,12.205,12.175,12.205,3600.0
2019-05-06,12.175,12.175,12.105,12.135,30814.0
2019-05-07,12.16,12.175,12.1,12.1,27347.0
2019-05-08,12.06,12.1,12.06,12.1,3050.0
2019-05-09,12.01,12.04,12.0,12.0,1530.0
2019-05-10,12.0,12.0,11.92,11.92,2443.0
2019-05-13,12.025,12.025,11.985,11.995,3508.0
2019-05-14,11.86,11.87,11.86,11.86,1730.0
2019-05-15,12.055,12.055,12.055,12.055,2250.0
2019-05-16,12.015,12.025,12.015,12.015,6841.0
2019-05-17,12.115,12.12,12.075,12.075,31000.0
2019-05-20,12.055,12.055,12.03,12.03,4952.0
2019-05-21,11.985,12.075,11.985,12.075,17694.0
2019-05-22,12.115,12.12,12.09,12.12,4439.0
2019-05-23,12.025,12.025,11.98,11.98,1961.0
2019-05-24,11.855,11.875,11.845,11.845,3050.0
2019-05-27,11.86,11.86,11.86,11.86,933.0
2019-05-28,11.87,11.915,11.87,11.915,10982.0
2019-05-29,11.77,11.77,11.705,11.705,1226.0
2019-05-30,11.695,11.695,11.69,11.69,1795.0
2019-05-31,11.62,11.62,11.555,11.555,5653.0
2019-06-03,11.555,11.555,11.555,11.555,0.0
2019-06-04,11.52,11.54,11.51,11.51,9200.0
2019-06-05,11.75,11.75,11.75,11.75,63.0
2019-06-06,11.78,11.785,11.765,11.765,2573.0
2019-06-07,11.845,11.845,11.765,11.765,622.0
2019-06-11,11.885,11.955,11.885,11.955,23461.0
2019-06-12,11.965,11.965,11.93,11.95,21027.0
2019-06-13,11.95,11.95,11.95,11.95,0.0
2019-06-14,12.04,12.04,12.04,12.04,1868.0
2019-06-17,12.055,12.055,12.045,12.045,2173.0
2019-06-18,12.06,12.06,12.06,12.06,8023.0
2019-06-19,12.09,12.09,12.09,12.09,2478.0
2019-06-20,12.13,12.18,12.13,12.18,21225.0
2019-06-21,12.09,12.135,12.075,12.135,8658.0
2019-06-24,12.085,12.085,12.085,12.085,4300.0
2019-06-25,12.025,12.025,12.025,12.025,1420.0
2019-06-26,11.92,11.935,11.92,11.935,18774.0
2019-06-27,11.915,11.915,11.915,11.915,1450.0
2019-06-28,11.9,11.9,11.9,11.9,2500.0
2019-07-01,12.115,12.115,12.115,12.115,6000.0
2019-07-02,12.1,12.1,12.085,12.085,6973.0
2019-07-03,12.095,12.095,12.025,12.055,4330.0
2019-07-04,12.115,12.115,12.115,12.115,8867.0
2019-07-05,12.155,12.17,12.155,12.17,47636.0
2019-07-08,12.215,12.215,12.17,12.18,12987.0
2019-07-09,12.18,12.18,12.18,12.18,492.0
2019-07-10,12.18,12.18,12.18,12.18,0.0
2019-07-11,12.165,12.18,12.155,12.155,14024.0
2019-07-12,12.125,12.125,12.1,12.1,7841.0
2019-07-15,12.115,12.115,12.095,12.1,2841.0
2019-07-16,12.065,12.065,12.04,12.04,3839.0
2019-07-17,12.04,12.04,12.04,12.04,0.0
2019-07-18,11.995,11.995,11.99,11.99,2000.0
2019-07-19,11.94,11.995,11.935,11.995,8290.0
2019-07-22,11.935,11.935,11.935,11.935,2865.0
2019-07-23,11.935,11.94,11.935,11.94,3900.0
2019-07-24,12.035,12.07,12.035,12.065,3900.0
2019-07-25,12.145,12.18,12.145,12.17,6711.0
2019-07-26,12.155,12.155,12.115,12.13,29394.0
2019-07-29,12.13,12.13,12.13,12.13,0.0
2019-07-30,12.195,12.225,12.195,12.225,6320.0
2019-07-31,12.185,12.185,12.185,12.185,961.0
2019-08-01,12.13,12.155,12.125,12.125,12995.0
2019-08-02,12.07,12.07,12.04,12.055,7122.0
2019-08-05,12.035,12.035,11.935,11.935,7235.0
2019-08-06,11.77,11.77,11.69,11.715,32190.0
2019-08-07,11.865,11.96,11.865,11.96,4868.0
2019-08-08,11.92,11.92,11.92,11.92,2335.0
2019-08-09,11.92,11.92,11.92,11.92,127.0
2019-08-12,11.92,11.92,11.92,11.92,0.0
2019-08-13,11.805,11.805,11.775,11.775,3349.0
2019-08-14,11.815,11.815,11.815,11.815,1475.0
2019-08-15,11.61,11.615,11.53,11.53,4345.0
2019-08-16,11.61,11.61,11.61,11.61,1627.0
2019-08-19,11.75,11.75,11.61,11.61,5050.0
2019-08-20,11.835,11.845,11.835,11.845,3812.0
2019-08-21,11.72,11.735,11.72,11.73,11163.0
2019-08-22,11.815,11.815,11.775,11.815,4620.0
2019-08-23,11.83,11.89,11.83,11.89,5204.0
2019-08-26,11.7,11.7,11.675,11.69,2320.0
2019-08-27,11.735,11.76,11.735,11.76,4257.0
2019-08-28,11.685,11.7,11.685,11.7,2695.0
2019-08-29,11.7,11.7,11.7,11.7,4015.0
2019-08-30,11.925,11.925,11.875,11.92,5835.0
2019-09-02,11.835,11.91,11.835,11.835,5885.0
2019-09-03,11.865,11.965,11.865,11.965,1100.0
2019-09-04,11.965,11.965,11.965,11.965,0.0
2019-09-05,11.835,11.925,11.835,11.925,11726.0
2019-09-06,11.965,11.98,11.965,11.965,12224.0
2019-09-09,11.965,11.965,11.925,11.96,14025.0
2019-09-10,12.04,12.08,12.04,12.08,5834.0
2019-09-11,12.08,12.08,12.08,12.08,0.0
2019-09-12,12.36,12.36,12.335,12.335,3033.0
2019-09-13,12.335,12.335,12.335,12.335,4153.0
2019-09-16,12.335,12.345,12.335,12.345,1127.0
2019-09-17,12.4,12.435,12.4,12.435,3557.0
2019-09-18,12.37,12.37,12.32,12.355,2748.0
2019-09-19,12.39,12.435,12.39,12.435,5845.0
2019-09-20,12.46,12.46,12.435,12.435,75.0
2019-09-23,12.535,12.55,12.48,12.535,2929.0
2019-09-24,12.505,12.52,12.505,12.505,9978.0
2019-09-25,12.505,12.505,12.505,12.505,0.0
2019-09-26,12.465,12.465,12.46,12.46,804.0
2019-09-27,12.4,12.4,12.4,12.4,1991.0
2019-09-30,12.465,12.465,12.465,12.465,141.0
2019-10-01,12.475,12.59,12.475,12.59,2057.0
2019-10-02,12.41,12.41,12.395,12.395,1021.0
2019-10-03,12.18,12.18,12.155,12.18,1865.0
2019-10-04,12.135,12.135,12.11,12.11,4083.0
2019-10-07,12.11,12.11,12.11,12.11,0.0
2019-10-08,12.215,12.215,12.2,12.2,3320.0
2019-10-09,12.115,12.115,12.01,12.065,16879.0
2019-10-10,12.05,12.055,12.01,12.02,13862.0
2019-10-11,12.165,12.18,12.155,12.155,9626.0
2019-10-14,12.4,12.4,12.4,12.4,755.0
2019-10-15,12.37,12.4,12.37,12.4,5710.0
2019-10-16,12.585,12.585,12.585,12.585,1239.0
2019-10-17,12.59,12.59,12.51,12.51,2114.0
2019-10-18,12.475,12.475,12.455,12.455,6655.0
2019-10-21,12.515,12.525,12.475,12.515,4708.0
2019-10-22,12.59,12.59,12.585,12.585,2771.0
2019-10-23,12.585,12.585,12.585,12.585,0.0
2019-10-24,12.715,12.715,12.705,12.705,1319.0
2019-10-25,12.72,12.72,12.685,12.72,2052.0
2019-10-28,12.735,12.76,12.73,12.745,72822.0
2019-10-29,12.69,12.69,12.69,12.69,300.0
2019-10-30,12.715,12.715,12.705,12.705,8274.0
2019-10-31,12.6,12.6,12.555,12.555,24300.0
2019-11-01,12.54,12.54,12.54,12.54,600.0
2019-11-04,12.645,12.645,12.64,12.64,6185.0
2019-11-05,12.845,12.845,12.8,12.8,17173.0
2019-11-06,12.86,12.865,12.835,12.85,16915.0
2019-11-07,12.875,12.875,12.875,12.875,1483.0
2019-11-08,12.88,12.9,12.88,12.88,20379.0
2019-11-11,12.96,12.96,12.88,12.88,3975.0
2019-11-12,12.92,12.96,12.92,12.96,2465.0
2019-11-13,12.96,12.96,12.95,12.95,1745.0
2019-11-14,12.89,12.9,12.88,12.9,11226.0
2019-11-15,12.975,13.02,12.975,12.975,27007.0
2019-11-18,12.975,12.975,12.965,12.975,1256.0
2019-11-19,13.02,13.02,12.975,12.975,100.0
2019-11-20,12.915,12.915,12.865,12.915,5222.0
2019-11-21,12.82,12.82,12.805,12.805,6500.0
2019-11-22,12.86,12.88,12.86,12.88,291.0
2019-11-25,13.02,13.02,12.945,12.945,4566.0
2019-11-26,13.035,13.045,13.035,13.045,7340.0
2019-11-27,12.98,12.98,12.975,12.975,2128.0
2019-11-28,13.05,13.05,12.975,12.975,1058.0
2019-11-29,13.075,13.075,12.975,12.975,2303.0
2019-12-02,13.09,13.09,12.975,12.975,1250.0
2019-12-03,12.96,12.96,12.83,12.83,4194.0
2019-12-04,12.66,12.69,12.66,12.66,4875.0
2019-12-05,12.815,12.85,12.815,12.815,9650.0
2019-12-06,12.865,12.865,12.86,12.86,9885.0
2019-12-09,12.945,12.95,12.945,12.95,7544.0
2019-12-10,12.93,12.95,12.92,12.92,6657.0
2019-12-11,12.975,12.975,12.965,12.965,2496.0
2019-12-12,12.86,12.865,12.86,12.86,5000.0
2019-12-13,13.03,13.03,13.03,13.03,594.0
2019-12-16,13.02,13.195,13.02,13.135,8641.0
2019-12-17,13.21,13.21,13.18,13.195,4501.0
2019-12-18,13.28,13.28,13.265,13.265,2665.0
2019-12-19,13.235,13.235,13.21,13.21,2800.0
2019-12-20,13.21,13.21,13.21,13.21,0.0
2019-12-23,13.24,13.24,13.195,13.24,315.0
2019-12-24,13.15,13.15,13.125,13.135,4079.0
2019-12-27,13.125,13.125,13.125,13.125,57.0
2019-12-30,13.005,13.005,13.005,13.005,10000.0
2019-12-31,12.965,12.965,12.965,12.965,1780.0
2020-01-02,13.035,13.035,13.035,13.035,0.0
2020-01-03,13.1,13.1,13.035,13.035,4100.0
2020-01-06,13.035,13.035,12.96,12.96,7409.0
2020-01-07,13.045,13.045,13.005,13.035,1244.0
2020-01-08,13.035,13.035,13.035,13.035,0.0
2020-01-09,13.155,13.155,13.12,13.145,3863.0
2020-01-10,13.145,13.145,13.145,13.145,0.0
2020-01-13,13.075,13.16,13.0,13.03,16294.0
2020-01-14,13.075,13.09,13.055,13.085,6080.0
2020-01-15,13.115,13.115,13.115,13.115,430.0
2020-01-16,13.09,13.105,13.09,13.105,834.0
2020-01-17,13.17,13.175,13.17,13.175,8601.0
2020-01-20,13.235,13.235,13.175,13.175,12.0
2020-01-21,13.22,13.22,13.2,13.2,6365.0
2020-01-22,13.27,13.27,13.2,13.2,250.0
2020-01-23,13.22,13.22,13.13,13.13,4796.0
2020-01-24,13.2,13.2,13.2,13.2,2340.0
2020-01-28,13.09,13.09,13.0,13.0,12281.0
2020-01-29,13.1,13.105,13.1,13.105,11048.0
2020-01-30,13.06,13.06,13.0,13.0,14793.0
2020-01-31,13.145,13.145,13.12,13.12,2880.0
2020-02-03,13.015,13.015,13.015,13.015,45.0
2020-02-04,13.015,13.015,13.015,13.015,2000.0
2020-02-05,13.055,13.055,13.03,13.03,523.0
2020-02-06,13.17,13.235,13.17,13.235,11433.0
2020-02-07,13.285,13.285,13.285,13.285,1102.0
2020-02-10,13.27,13.285,13.23,13.285,13652.0
2020-02-11,13.27,13.29,13.27,13.29,873.0
2020-02-12,13.335,13.335,13.29,13.305,8221.0
2020-02-13,13.375,13.405,13.355,13.405,7636.0
2020-02-14,13.385,13.39,13.385,13.39,3447.0
2020-02-17,13.355,13.355,13.305,13.305,616.0
2020-02-18,13.33,13.33,13.33,13.33,1206.0
2020-02-19,13.345,13.36,13.33,13.355,13597.0
2020-02-20,13.37,13.37,13.355,13.355,1450.0
2020-02-21,13.355,13.355,13.355,13.355,0.0
2020-02-24,13.415,13.415,13.205,13.205,9108.0
2020-02-25,13.015,13.085,13.005,13.005,2209.0
2020-02-26,13.005,13.005,12.66,12.735,8867.0
2020-02-27,12.59,12.59,12.43,12.435,5075.0
2020-02-28,12.43,12.43,12.015,12.035,3642.0
2020-03-02,11.92,12.055,11.86,12.055,13002.0
2020-03-03,12.215,12.32,12.215,12.235,25982.0
2020-03-04,11.97,12.0,11.915,11.975,2151.0
2020-03-05,12.17,12.17,12.09,12.09,1080.0
2020-03-06,11.97,11.97,11.72,11.755,10508.0
2020-03-09,11.385,11.385,11.17,11.37,1767.0
2020-03-10,10.615,10.77,10.535,10.77,7020.0
2020-03-11,10.93,10.93,10.705,10.705,46730.0
2020-03-12,10.585,10.59,10.19,10.345,10210.0
2020-03-13,9.455,9.54,9.29,9.53,6259.0
2020-03-16,9.53,9.53,9.53,9.53,0.0
2020-03-17,9.53,9.76,9.53,9.76,12973.0
2020-03-18,9.76,9.76,9.685,9.705,38550.0
2020-03-19,9.675,9.805,9.6,9.805,16499.0
2020-03-20,9.685,9.685,9.345,9.44,6729.0
2020-03-23,9.12,9.12,8.46,8.885,86050.0
2020-03-24,8.855,8.855,8.705,8.715,4957.0
2020-03-25,9.185,9.185,9.185,9.185,1500.0
2020-03-26,9.74,9.745,9.615,9.615,13326.0
2020-03-27,9.875,10.1,9.875,9.93,14030.0
2020-03-30,9.675,9.675,9.49,9.49,3188.0
2020-03-31,9.685,9.69,9.685,9.69,4580.0
2020-04-01,9.63,9.63,9.63,9.63,150.0
2020-04-02,9.25,9.3,9.23,9.24,1262.0
2020-04-03,9.32,9.32,9.2,9.2,4673.0
2020-04-06,9.3,9.31,9.295,9.31,1180.0
2020-04-07,9.31,9.44,9.28,9.28,20454.0
2020-04-08,9.51,9.63,9.51,9.62,19572.0
2020-04-09,9.83,9.83,9.755,9.755,3080.0
2020-04-14,9.755,9.79,9.705,9.79,18026.0
2020-04-15,9.77,9.77,9.59,9.59,2435.0
2020-04-16,9.475,9.475,9.395,9.425,957.0
2020-04-17,9.49,9.495,9.365,9.42,52511.0
2020-04-20,9.51,9.615,9.51,9.545,22159.0
2020-04-21,9.605,9.605,9.405,9.405,29668.0
2020-04-22,9.37,9.37,9.215,9.215,23413.0
2020-04-23,9.28,9.28,9.255,9.255,6200.0
2020-04-24,9.225,9.255,9.215,9.225,5500.0
2020-04-27,9.32,9.355,9.31,9.34,2767.0
2020-04-28,9.52,9.52,9.52,9.52,3250.0
2020-04-29,9.73,9.73,9.73,9.73,810.0
2020-04-30,10.01,10.01,9.73,9.73,8.0
2020-05-01,9.7,9.815,9.7,9.805,1327.0
2020-05-04,9.565,9.565,9.565,9.565,400.0
2020-05-05,9.565,9.59,9.565,9.59,733.0
2020-05-06,9.605,9.605,9.52,9.52,848.0
2020-05-07,9.325,9.465,9.325,9.325,9400.0
2020-05-08,9.46,9.46,9.395,9.395,948.0
2020-05-11,9.735,9.735,9.735,9.735,300.0
2020-05-12,9.76,9.76,9.55,9.705,1784.0
2020-05-13,9.395,9.395,9.25,9.3,44994.0
2020-05-14,9.095,9.095,9.06,9.06,20748.0
2020-05-15,9.13,9.2,9.125,9.145,15120.0
2020-05-18,9.41,9.41,9.165,9.185,33295.0
2020-05-19,9.32,9.495,9.32,9.32,1807.0
2020-05-20,9.285,9.285,9.285,9.285,900.0
2020-05-21,9.62,9.62,9.62,9.62,134.0
2020-05-22,9.32,9.325,9.32,9.32,926.0
2020-05-25,9.37,9.42,9.37,9.37,5609.0
2020-05-26,9.495,9.51,9.475,9.49,4898.0
2020-05-27,9.635,9.7,9.63,9.7,41358.0
2020-05-28,9.86,10.07,9.86,10.065,6147.0
2020-05-29,9.885,9.885,9.845,9.845,1101.0
2020-06-01,9.705,9.705,9.69,9.705,812.0
2020-06-02,9.72,9.72,9.72,9.72,5296.0
2020-06-03,9.705,9.705,9.66,9.66,4400.0
2020-06-04,9.98,9.985,9.945,9.945,8783.0
2020-06-05,10.055,10.055,10.055,10.055,1000.0
2020-06-09,10.585,10.6,10.585,10.6,3730.0
2020-06-10,10.515,10.515,10.465,10.465,2807.0
2020-06-11,10.095,10.095,10.025,10.025,25355.0
2020-06-12,9.685,9.7,9.665,9.7,7565.0
2020-06-15,9.735,9.735,9.63,9.63,74350.0
2020-06-16,9.77,9.885,9.77,9.83,6314.0
2020-06-17,10.025,10.025,10.025,10.025,3000.0
2020-06-18,9.855,10.025,9.855,10.025,78.0
2020-06-19,10.025,10.025,10.025,10.025,0.0
2020-06-22,9.755,9.755,9.73,9.73,4564.0
2020-06-23,9.705,9.705,9.705,9.705,0.0
2020-06-24,9.63,9.63,9.63,9.63,3106.0
2020-06-25,9.45,9.45,9.45,9.45,805.0
2020-06-26,9.45,9.45,9.45,9.45,200.0
2020-06-29,9.45,9.45,9.45,9.45,0.0
2020-06-30,9.475,9.475,9.475,9.475,1800.0
2020-07-01,9.5,9.5,9.5,9.5,11193.0
2020-07-02,9.5,9.5,9.5,9.5,1000.0
2020-07-03,9.655,9.655,9.5,9.655,276.0
2020-07-06,9.435,9.56,9.435,9.56,2028.0
2020-07-07,9.53,9.53,9.53,9.53,830.0
2020-07-08,9.515,9.52,9.445,9.515,1730.0
2020-07-09,9.405,9.405,9.385,9.395,16338.0
2020-07-10,9.27,9.27,9.15,9.16,16413.0
2020-07-13,9.42,9.42,9.16,9.16,295.0
2020-07-14,9.16,9.16,9.16,9.16,0.0
2020-07-15,9.555,9.585,9.555,9.555,2055.0
2020-07-16,9.685,9.685,9.685,9.685,7.0
2020-07-17,9.79,9.79,9.735,9.735,1950.0
2020-07-20,9.735,9.735,9.735,9.735,100.0
2020-07-21,9.59,9.6,9.59,9.6,1115.0
2020-07-22,9.6,9.61,9.585,9.59,9953.0
2020-07-23,9.59,9.59,9.575,9.575,680.0
2020-07-24,9.625,9.625,9.6,9.625,10820.0
2020-07-27,9.625,9.64,9.625,9.625,12600.0
2020-07-28,9.545,9.56,9.53,9.555,8037.0
2020-07-29,9.5,9.5,9.46,9.46,1802.0
2020-07-30,9.535,9.535,9.515,9.515,18600.0
2020-07-31,9.45,9.545,9.385,9.41,76231.0
2020-08-03,9.385,9.385,9.385,9.385,11589.0
2020-08-04,9.445,9.46,9.435,9.435,10965.0
2020-08-05,9.445,9.445,9.41,9.425,30804.0
2020-08-06,9.48,9.505,9.475,9.48,30000.0
2020-08-07,9.45,9.45,9.425,9.435,6250.0
2020-08-10,9.64,9.685,9.64,9.685,11847.0
2020-08-11,9.85,9.875,9.845,9.845,10284.0
2020-08-12,9.955,9.955,9.955,9.955,3200.0
2020-08-13,9.955,9.955,9.955,9.955,1580.0
2020-08-14,9.9,9.945,9.9,9.9,16800.0
2020-08-17,9.87,9.87,9.87,9.87,742.0
2020-08-18,9.835,9.835,9.765,9.765,2355.0
2020-08-19,9.64,9.695,9.64,9.695,460.0
2020-08-20,9.68,9.68,9.625,9.64,5007.0
2020-08-21,9.63,9.63,9.625,9.625,2026.0
2020-08-24,9.63,9.64,9.63,9.64,7878.0
2020-08-25,9.67,9.875,9.665,9.845,8426.0
2020-08-26,9.845,9.845,9.845,9.845,0.0
2020-08-27,9.61,9.63,9.61,9.63,3941.0
2020-08-28,9.63,9.63,9.63,9.63,0.0
2020-08-31,9.79,9.79,9.655,9.655,1625.0
2020-09-01,9.535,9.535,9.49,9.535,865.0
2020-09-02,9.505,9.555,9.505,9.515,6001.0
2020-09-03,9.625,9.695,9.6,9.6,2811.0
2020-09-04,9.64,9.64,9.625,9.625,1262.0
2020-09-07,9.49,9.63,9.49,9.6,26722.0
2020-09-08,9.71,9.725,9.665,9.665,46600.0
2020-09-09,9.61,9.645,9.6,9.61,89951.0
2020-09-10,9.6,9.61,9.575,9.61,3930.0
2020-09-11,9.57,9.57,9.53,9.535,8265.0
2020-09-14,9.575,9.615,9.57,9.6,7687.0
2020-09-15,9.625,9.64,9.585,9.585,3404.0
2020-09-16,9.57,9.585,9.555,9.575,9721.0
2020-09-17,9.56,9.56,9.56,9.56,400.0
2020-09-18,9.57,9.57,9.535,9.535,471.0
2020-09-21,9.53,9.53,9.45,9.45,482.0
2020-09-22,9.45,9.45,9.45,9.45,0.0
2020-09-23,9.45,9.45,9.45,9.45,153.0
2020-09-24,9.49,9.49,9.49,9.49,829.0
2020-09-25,9.535,9.535,9.535,9.535,1394.0
2020-09-28,9.625,9.645,9.61,9.625,1028.0
2020-09-29,9.7,9.7,9.685,9.685,1700.0
2020-09-30,9.57,9.595,9.53,9.53,4793.0
2020-10-01,9.59,9.59,9.59,9.59,400.0
2020-10-02,9.565,9.565,9.5,9.5,1133.0
2020-10-05,9.71,9.71,9.71,9.71,1394.0
2020-10-06,9.685,9.74,9.685,9.74,1169.0
2020-10-07,9.74,9.74,9.74,9.74,0.0
2020-10-08,9.865,9.94,9.865,9.94,1875.0
2020-10-09,9.98,9.98,9.98,9.98,700.0
2020-10-12,9.865,9.865,9.865,9.865,773.0
2020-10-13,9.94,10.0,9.94,10.0,423.0
2020-10-14,9.93,9.93,9.92,9.92,3652.0
2020-10-15,9.93,9.93,9.92,9.92,310.0
2020-10-16,9.92,10.035,9.92,10.01,18472.0
2020-10-19,10.065,10.065,10.01,10.05,13120.0
2020-10-20,10.035,10.04,10.02,10.025,18687.0
2020-10-21,10.025,10.025,10.025,10.025,1300.0
2020-10-22,10.025,10.025,9.86,9.9,9028.0
2020-10-23,9.985,9.985,9.98,9.98,1228.0
2020-10-26,10.01,10.01,9.98,9.98,84.0
2020-10-27,10.02,10.02,9.88,9.88,3459.0
2020-10-28,9.785,9.785,9.73,9.73,379.0
2020-10-29,9.675,9.675,9.675,9.675,889.0
2020-10-30,9.61,9.61,9.61,9.61,3000.0
2020-11-02,9.61,9.61,9.61,9.61,0.0
2020-11-03,9.86,9.86,9.85,9.85,650.0
2020-11-04,9.86,10.075,9.86,10.075,44000.0
2020-11-05,9.78,9.78,9.725,9.765,2056.0
2020-11-06,9.765,9.78,9.725,9.725,19694.0
2020-11-09,9.865,9.89,9.865,9.89,10566.0
2020-11-10,9.985,9.985,9.905,9.94,16761.0
2020-11-11,10.175,10.295,10.175,10.295,26060.0
2020-11-12,10.33,10.33,10.195,10.21,3259.0
2020-11-13,10.2,10.2,10.185,10.185,6778.0
2020-11-16,10.185,10.185,10.185,10.185,0.0
2020-11-17,10.31,10.485,10.31,10.44,5591.0
2020-11-18,10.4,10.4,10.4,10.4,3415.0
2020-11-19,10.335,10.335,10.215,10.215,16740.0
2020-11-20,10.23,10.23,10.215,10.215,1110.0
2020-11-23,10.485,10.485,10.21,10.215,15950.0
2020-11-24,10.525,10.62,10.365,10.375,3077.0
2020-11-25,10.385,10.485,10.385,10.465,11363.0
2020-11-26,10.68,10.68,10.4,10.465,874.0
2020-11-27,10.4,10.4,10.36,10.4,30265.0
2020-11-30,11.13,11.13,10.24,10.265,2533.0
2020-12-01,10.255,10.27,10.2,10.2,9804.0
2020-12-02,10.265,10.265,10.185,10.21,27689.0
2020-12-03,10.23,10.29,10.23,10.265,1101.0
2020-12-04,10.24,10.265,10.24,10.265,540.0
2020-12-07,10.295,10.295,10.255,10.255,8934.0
2020-12-08,10.265,10.265,10.255,10.255,5139.0
2020-12-09,10.28,10.345,10.28,10.33,2133.0
2020-12-10,10.335,10.335,10.33,10.33,485.0
2020-12-11,10.335,10.335,10.135,10.135,3631.0
2020-12-14,10.225,10.225,10.225,10.225,40.0
2020-12-15,10.065,10.065,10.055,10.055,7008.0
2020-12-16,10.105,10.135,10.105,10.135,5664.0
2020-12-17,10.13,10.13,10.08,10.09,18933.0
2020-12-18,10.075,10.075,10.05,10.065,1830.0
2020-12-21,10.02,10.035,9.955,9.995,4042.0
2020-12-22,9.94,9.94,9.86,9.86,1842.0
2020-12-23,9.875,9.88,9.86,9.88,9163.0
2020-12-24,9.89,9.89,9.89,9.89,479.0
2020-12-29,9.9,10.02,9.9,10.01,2256.0
2020-12-30,9.985,9.985,9.945,9.945,723.0
2020-12-31,9.945,10.18,9.905,9.945,3144.0
2021-01-04,10.015,10.015,9.92,9.92,1304.0
2021-01-05,9.925,9.925,9.86,9.87,1190.0
2021-01-06,9.86,9.86,9.815,9.82,3420.0
2021-01-07,9.83,10.04,9.83,10.04,7039.0
2021-01-08,10.015,10.055,10.015,10.03,1503.0
2021-01-11,10.085,10.095,10.005,10.015,1126.0
2021-01-12,9.975,10.07,9.975,9.975,2517.0
2021-01-13,9.96,10.015,9.96,10.015,396.0
2021-01-14,10.015,10.11,10.015,10.11,875.0
2021-01-15,9.925,10.055,9.925,9.99,18007.0
2021-01-18,10.1,10.1,10.1,10.1,1000.0
2021-01-19,10.11,10.145,10.11,10.145,20.0
2021-01-20,10.095,10.095,10.095,10.095,100.0
2021-01-21,10.095,10.095,10.095,10.095,118.0
2021-01-22,10.095,10.095,9.965,9.975,2211.0
2021-01-25,9.975,9.975,9.975,9.975,0.0
2021-01-27,10.31,10.31,9.975,9.975,650.0
2021-01-28,10.02,10.1,10.02,10.08,6494.0
2021-01-29,9.975,9.99,9.975,9.975,2417.0
2021-02-01,10.095,10.095,9.87,9.87,1347.0
2021-02-02,9.975,9.975,9.975,9.975,1340.0
2021-02-03,10.06,10.1,10.04,10.04,10160.0
2021-02-04,10.145,10.145,10.08,10.145,8050.0
2021-02-05,10.16,10.19,10.16,10.19,5000.0
2021-02-08,10.205,10.27,10.19,10.205,4906.0
2021-02-09,10.185,10.185,10.185,10.185,1984.0
2021-02-10,10.205,10.205,10.205,10.205,50.0
2021-02-11,10.165,10.205,10.165,10.205,405.0
2021-02-12,10.165,10.205,10.16,10.205,172.0
2021-02-15,10.225,10.225,10.165,10.185,3770.0
2021-02-16,10.125,10.185,10.125,10.185,625.0
2021-02-17,10.16,10.16,10.16,10.16,13891.0
2021-02-18,10.215,10.215,10.175,10.215,1340.0
2021-02-19,10.215,10.215,10.215,10.215,0.0
2021-02-22,10.015,10.045,10.015,10.015,1426.0
2021-02-23,9.99,9.99,9.95,9.95,2929.0
2021-02-24,10.015,10.055,10.005,10.015,6705.0
2021-02-25,10.015,10.03,10.015,10.03,11150.0
2021-02-26,10.0,10.08,10.0,10.08,22040.0
2021-03-01,10.03,10.07,10.03,10.07,2674.0
2021-03-02,10.07,10.07,10.07,10.07,0.0
2021-03-03,10.095,10.095,10.07,10.085,6387.0
2021-03-04,10.095,10.095,10.095,10.095,1061.0
2021-03-05,10.165,10.165,10.125,10.125,212.0
2021-03-08,10.385,10.385,10.375,10.375,10500.0
2021-03-09,10.655,10.655,10.605,10.615,32345.0
2021-03-10,10.505,10.55,10.505,10.525,19255.0
2021-03-11,10.63,10.63,10.6,10.605,18106.0
2021-03-12,10.535,10.535,10.535,10.535,3500.0
2021-03-15,10.55,10.695,10.535,10.535,1140.0
2021-03-16,10.76,10.76,10.76,10.76,1000.0
2021-03-17,10.735,10.735,10.735,10.735,10473.0
2021-03-18,10.695,10.695,10.685,10.685,1614.0
2021-03-19,10.815,10.815,10.815,10.815,175.0
2021-03-22,10.815,10.815,10.815,10.815,1200.0
2021-03-23,10.815,10.815,10.815,10.815,1344.0
2021-03-24,10.935,10.935,10.935,10.935,1000.0
2021-03-25,10.935,10.935,10.935,10.935,0.0
2021-03-26,11.065,11.065,11.065,11.065,100.0
2021-03-29,11.12,11.12,11.065,11.065,72.0
2021-03-30,11.215,11.23,11.16,11.2,3612.0
2021-03-31,11.185,11.185,11.185,11.185,7402.0
2021-04-01,11.19,11.24,11.165,11.24,103.0
2021-04-06,11.2,11.2,11.19,11.19,3521.0
2021-04-07,11.23,11.23,11.155,11.155,828.0
2021-04-08,11.11,11.24,11.11,11.24,5417.0
2021-04-09,11.255,11.255,11.255,11.255,3600.0
2021-04-12,11.24,11.24,11.215,11.215,70.0
2021-04-13,11.215,11.28,11.215,11.215,447.0
2021-04-14,11.19,11.215,11.19,11.215,1400.0
2021-04-15,11.43,11.43,11.11,11.165,14786.0
2021-04-16,11.155,11.165,11.155,11.165,423.0
2021-04-19,11.23,11.245,11.23,11.24,748.0
2021-04-20,11.18,11.24,11.18,11.24,10.0
2021-04-21,11.205,11.26,11.205,11.26,1015.0
2021-04-22,11.285,11.285,11.23,11.23,3655.0
2021-04-23,11.24,11.24,11.19,11.19,3892.0
2021-04-26,11.155,11.19,11.155,11.19,42.0
2021-04-27,11.19,11.19,11.11,11.11,612.0
2021-04-28,11.11,11.19,11.11,11.11,512.0
2021-04-29,11.11,11.15,11.06,11.125,3421.0
2021-04-30,11.125,11.155,11.125,11.15,3019.0
2021-05-03,11.15,11.15,11.15,11.15,0.0
2021-05-04,11.245,11.27,11.24,11.27,4552.0
2021-05-05,11.295,11.335,11.295,11.3,9708.0
2021-05-06,11.3,11.335,11.3,11.32,2560.0
2021-05-07,11.35,11.4,11.35,11.385,3385.0
2021-05-10,11.375,11.385,11.365,11.385,2387.0
2021-05-11,11.35,11.425,11.35,11.36,15977.0
2021-05-12,11.255,11.27,11.255,11.26,1197.0
2021-05-13,11.325,11.325,11.26,11.26,43.0
2021-05-14,11.485,11.485,11.26,11.26,5250.0
2021-05-17,11.465,11.465,11.26,11.26,700.0
2021-05-18,11.47,11.51,11.47,11.47,3757.0
2021-05-19,11.405,11.415,11.4,11.4,4582.0
2021-05-20,11.455,11.455,11.44,11.44,1569.0
2021-05-21,11.455,11.455,11.455,11.455,3838.0
2021-05-24,11.56,11.59,11.535,11.535,9485.0
2021-05-25,11.56,11.56,11.52,11.52,614.0
2021-05-26,11.405,11.415,11.405,11.405,930.0
2021-05-27,11.405,11.405,11.405,11.405,0.0
2021-05-28,11.43,11.43,11.425,11.425,3300.0
2021-05-31,11.485,11.51,11.485,11.51,1241.0
2021-06-01,11.455,11.465,11.455,11.465,6504.0
2021-06-02,11.51,11.76,11.465,11.47,2411.0
2021-06-03,11.505,11.53,11.505,11.53,3832.0
2021-06-04,11.675,11.675,11.625,11.625,887.0
2021-06-07,11.59,11.59,11.575,11.585,3328.0
2021-06-08,11.675,11.675,11.6,11.6,3542.0
2021-06-09,11.61,11.61,11.57,11.57,3410.0
2021-06-10,11.6,11.63,11.6,11.6,1134.0
2021-06-11,11.675,11.675,11.59,11.625,28161.0
2021-06-15,11.655,11.665,11.625,11.625,863.0
2021-06-16,11.835,11.835,11.675,11.675,6869.0
2021-06-17,11.61,11.615,11.59,11.59,2963.0
2021-06-18,11.69,11.69,11.69,11.69,2065.0
2021-06-21,11.505,11.505,11.43,11.43,2625.0
2021-06-22,11.6,11.65,11.6,11.65,6807.0
2021-06-23,11.65,11.65,11.535,11.545,4756.0
2021-06-24,11.615,11.615,11.445,11.455,3527.0
2021-06-25,11.43,11.47,11.43,11.47,5995.0
2021-06-28,11.64,11.64,11.51,11.53,2985.0
2021-06-29,11.53,11.53,11.53,11.53,0.0
2021-06-30,11.535,11.535,11.535,11.535,5700.0
2021-07-01,11.64,11.64,11.64,11.64,140.0
2021-07-02,11.88,11.88,11.65,11.69,8290.0
2021-07-05,11.705,11.705,11.57,11.595,1927.0
2021-07-06,11.595,11.61,11.525,11.525,7893.0
2021-07-07,11.755,11.755,11.57,11.755,327.0
2021-07-08,11.635,11.65,11.635,11.635,1217.0
2021-07-09,11.635,11.635,11.635,11.635,536.0
2021-07-12,11.69,11.69,11.635,11.69,1273.0
2021-07-13,11.69,11.69,11.69,11.69,60.0
2021-07-14,11.65,11.65,11.65,11.65,2980.0
2021-07-15,11.69,11.69,11.625,11.66,10721.0
2021-07-16,11.665,11.86,11.665,11.765,434.0
2021-07-19,11.83,11.83,11.765,11.765,695.0
2021-07-20,11.83,11.855,11.79,11.79,1789.0
2021-07-21,11.86,11.87,11.845,11.845,723.0
2021-07-22,11.84,11.84,11.82,11.82,3170.0
2021-07-23,11.765,11.765,11.755,11.755,332.0
2021-07-26,11.86,11.86,11.795,11.815,2147.0
2021-07-27,11.815,11.815,11.815,11.815,0.0
2021-07-28,11.935,11.95,11.935,11.935,4064.0
2021-07-29,11.985,11.985,11.925,11.96,9335.0
2021-07-30,12.04,12.04,11.92,11.925,32239.0
2021-08-02,12.035,12.04,12.035,12.04,1240.0
2021-08-03,12.04,12.04,11.95,11.95,1136.0
2021-08-04,12.0,12.0,11.985,11.985,5150.0
2021-08-05,11.95,11.95,11.855,11.855,10118.0
2021-08-06,11.86,11.905,11.86,11.905,1660.0
2021-08-09,12.215,12.215,11.95,11.975,2299.0
2021-08-10,12.04,12.04,12.04,12.04,437.0
2021-08-11,12.04,12.105,12.04,12.105,5071.0
2021-08-12,12.105,12.105,12.105,12.105,0.0
2021-08-13,12.22,12.22,12.18,12.205,5228.0
2021-08-16,12.26,12.26,12.205,12.205,1336.0
2021-08-17,12.205,12.205,12.205,12.205,0.0
2021-08-18,12.41,12.44,12.41,12.44,687.0
2021-08-19,12.325,12.36,12.325,12.36,5295.0
2021-08-20,12.435,12.435,12.435,12.435,1575.0
2021-08-23,12.55,12.565,12.55,12.55,1869.0
2021-08-24,12.46,12.46,12.435,12.435,2065.0
2021-08-25,12.41,12.41,12.325,12.335,4485.0
2021-08-26,12.245,12.245,12.245,12.245,2182.0
2021-08-27,12.27,12.27,12.27,12.27,230.0
2021-08-30,12.245,12.41,12.195,12.195,2816.0
2021-08-31,12.19,12.22,12.19,12.195,3257.0
2021-09-01,12.195,12.245,12.195,12.195,1538.0
2021-09-02,12.205,12.205,12.115,12.195,884.0
2021-09-03,12.15,12.17,12.15,12.15,3485.0
2021-09-06,12.085,12.085,12.04,12.085,7343.0
2021-09-07,12.04,12.09,12.04,12.04,1796.0
2021-09-08,12.01,12.01,11.975,11.995,1292.0
2021-09-09,12.015,12.115,12.015,12.04,2621.0
2021-09-10,12.04,12.05,12.04,12.04,2486.0
2021-09-13,11.995,12.04,11.995,12.04,222.0
2021-09-14,12.0,12.0,11.97,11.995,3476.0
2021-09-15,12.04,12.04,11.975,11.975,822.0
2021-09-16,11.985,12.035,11.985,12.035,505.0
2021-09-17,12.085,12.085,12.0,12.0,839.0
2021-09-20,12.0,12.0,11.92,11.92,2576.0
2021-09-21,12.05,12.05,11.86,11.86,979.0
2021-09-22,11.84,11.87,11.84,11.87,6116.0
2021-09-23,11.84,11.975,11.84,11.96,9113.0
2021-09-24,12.085,12.085,11.87,11.885,2050.0
2021-09-27,11.935,11.945,11.92,11.945,3658.0
2021-09-28,11.935,11.945,11.925,11.945,148.0
2021-09-29,11.86,11.925,11.86,11.925,6928.0
2021-09-30,12.085,12.085,12.04,12.04,1830.0
2021-10-01,11.775,11.78,11.775,11.775,712.0
2021-10-04,11.775,11.775,11.775,11.775,1270.0
2021-10-05,11.88,11.895,11.815,11.815,1238.0
2021-10-06,11.815,11.82,11.815,11.82,2000.0
2021-10-07,11.92,11.935,11.92,11.93,14442.0
2021-10-08,11.88,11.93,11.88,11.93,800.0
2021-10-11,11.83,11.83,11.82,11.82,1700.0
2021-10-12,11.92,11.92,11.725,11.755,213.0
2021-10-13,11.775,11.775,11.755,11.765,12875.0
2021-10-14,11.775,11.775,11.715,11.765,3192.0
2021-10-15,11.535,11.815,11.535,11.815,5446.0
2021-10-18,11.82,11.82,11.82,11.82,266.0
2021-10-19,11.755,11.755,11.7,11.7,745.0
2021-10-20,11.675,11.675,11.675,11.675,350.0
2021-10-21,11.59,11.705,11.565,11.66,3851.0
2021-10-22,11.765,11.815,11.765,11.815,2501.0
2021-10-25,11.78,11.815,11.78,11.815,1392.0
2021-10-26,11.815,11.815,11.665,11.815,759.0
2021-10-27,11.815,11.815,11.815,11.815,0.0
2021-10-28,11.575,11.635,11.575,11.635,1928.0
2021-10-29,11.585,11.65,11.565,11.585,8047.0
2021-11-01,11.6,11.6,11.575,11.575,4682.0
2021-11-02,11.61,11.65,11.61,11.65,610.0
2021-11-03,11.805,11.805,11.755,11.775,3666.0
2021-11-04,11.815,11.83,11.815,11.815,2711.0
2021-11-05,11.845,11.865,11.84,11.845,5656.0
2021-11-08,12.035,12.035,11.89,11.93,2314.0
2021-11-09,11.945,11.945,11.83,11.855,3868.0
2021-11-10,11.675,11.935,11.66,11.91,1025.0
2021-11-11,12.225,12.225,12.02,12.02,6232.0
2021-11-12,12.02,12.11,12.02,12.02,1787.0
2021-11-15,11.97,12.01,11.97,12.01,4424.0
2021-11-16,12.045,12.045,12.005,12.005,2528.0
2021-11-17,12.06,12.06,12.03,12.03,5659.0
2021-11-18,12.06,12.06,12.05,12.06,14036.0
2021-11-19,11.995,12.005,11.995,12.005,3681.0
2021-11-22,11.955,12.005,11.955,12.005,3071.0
2021-11-23,12.005,12.085,12.005,12.05,1633.0
2021-11-24,12.15,12.16,12.15,12.16,2533.0
2021-11-25,12.165,12.165,12.165,12.165,3000.0
2021-11-26,12.165,12.165,12.11,12.11,5348.0
2021-11-29,12.045,12.11,12.045,12.11,74747.0
2021-11-30,12.12,12.12,12.05,12.075,11511.0
2021-12-01,12.075,12.075,11.83,11.84,36347.0
2021-12-02,11.895,11.91,11.84,11.905,7348.0
2021-12-03,12.03,12.095,12.03,12.06,10242.0
2021-12-06,12.05,12.3,12.05,12.29,3579.0
2021-12-07,12.28,12.405,12.28,12.375,4854.0
2021-12-08,12.52,12.52,12.28,12.315,2550.0
2021-12-09,12.225,12.225,12.21,12.21,15705.0
2021-12-10,12.225,12.225,12.225,12.225,109.0
2021-12-13,12.265,12.3,12.265,12.28,1930.0
2021-12-14,12.405,12.415,12.365,12.375,7552.0
2021-12-15,12.39,12.4,12.39,12.39,1659.0
2021-12-16,12.61,12.61,12.375,12.375,381.0
2021-12-17,12.495,12.495,12.48,12.49,4972.0
2021-12-20,12.415,12.415,12.33,12.35,48765.0
2021-12-21,12.43,12.455,12.43,12.455,10985.0
2021-12-22,12.4,12.4,12.4,12.4,7897.0
2021-12-23,12.4,12.4,12.365,12.4,12320.0
2021-12-24,12.4,12.4,12.3,12.3,272.0
2021-12-29,12.3,12.3,12.3,12.3,0.0
2021-12-30,12.47,12.47,12.47,12.47,1882.0
2021-12-31,12.48,12.48,12.48,12.48,679.0
2022-01-04,12.58,12.605,12.53,12.59,2338.0
2022-01-05,12.59,12.59,12.59,12.59,655.0
2022-01-06,12.59,12.615,12.59,12.605,3425.0
2022-01-07,12.765,12.765,12.715,12.765,120.0
2022-01-10,12.905,12.905,12.73,12.905,1440.0
2022-01-11,12.905,12.905,12.905,12.905,0.0
2022-01-12,12.805,12.805,12.805,12.805,2265.0
2022-01-13,12.715,12.715,12.68,12.69,1074.0
2022-01-14,12.77,12.78,12.73,12.77,13187.0
2022-01-17,12.865,12.865,12.865,12.865,1300.0
2022-01-18,12.93,12.93,12.895,12.91,22762.0
2022-01-19,12.955,12.955,12.83,12.845,5238.0
2022-01-20,12.77,12.79,12.665,12.765,3025.0
2022-01-21,12.665,12.695,12.655,12.695,39948.0
2022-01-24,12.68,12.715,12.68,12.69,12910.0
2022-01-25,12.68,12.695,12.54,12.565,23862.0
2022-01-27,12.59,12.59,12.505,12.525,41708.0
2022-01-28,12.645,12.865,12.645,12.845,34766.0
2022-01-31,13.035,13.045,12.98,12.985,17042.0
2022-02-01,12.98,12.98,12.92,12.92,1188.0
2022-02-02,12.79,12.815,12.79,12.79,19365.0
2022-02-03,13.045,13.045,12.905,12.935,1365.0
2022-02-04,12.885,12.895,12.88,12.895,14069.0
2022-02-07,12.935,12.935,12.885,12.885,26.0
2022-02-08,12.645,12.805,12.645,12.805,628.0
2022-02-09,12.845,12.88,12.845,12.845,760.0
2022-02-10,12.815,12.845,12.815,12.845,36.0
2022-02-11,12.68,12.69,12.67,12.67,604.0
2022-02-14,12.87,12.87,12.74,12.745,611.0
2022-02-15,12.87,12.88,12.655,12.655,3684.0
2022-02-16,12.68,12.68,12.665,12.67,1856.0
2022-02-17,12.645,12.645,12.615,12.63,767.0
2022-02-18,12.62,12.64,12.59,12.59,28247.0
2022-02-21,12.82,12.82,12.595,12.605,10861.0
2022-02-22,12.475,12.475,12.43,12.44,24900.0
2022-02-23,12.44,12.44,12.44,12.44,1173.0
2022-02-24,12.28,12.3,12.165,12.165,66617.0
2022-02-25,12.26,12.26,12.165,12.165,101.0
2022-02-28,12.26,12.38,12.26,12.265,45708.0
2022-03-01,12.315,12.315,12.265,12.265,50.0
2022-03-02,12.175,12.175,12.135,12.175,1580.0
2022-03-03,12.265,12.265,12.175,12.175,65.0
2022-03-04,12.175,12.175,12.1,12.1,347.0
2022-03-07,12.1,12.1,11.825,11.845,6011.0
2022-03-08,11.85,12.05,11.85,12.05,3959.0
2022-03-09,12.1,12.1,12.05,12.05,258.0
2022-03-10,12.11,12.14,12.09,12.14,3337.0
2022-03-11,11.965,12.025,11.965,11.965,1229.0
2022-03-14,12.09,12.185,12.09,12.185,1129.0
2022-03-15,12.325,12.325,12.28,12.29,3592.0
2022-03-16,12.405,12.405,12.38,12.38,4570.0
2022-03-17,12.35,12.35,12.235,12.235,8017.0
2022-03-18,12.2,12.21,12.185,12.185,3273.0
2022-03-21,12.11,12.165,12.09,12.09,7272.0
2022-03-22,12.215,12.235,12.14,12.2,6355.0
2022-03-23,12.235,12.235,12.165,12.165,35732.0
2022-03-24,12.165,12.165,12.165,12.165,0.0
2022-03-25,12.1,12.1,12.1,12.1,827.0
2022-03-28,12.24,12.26,12.24,12.26,3638.0
2022-03-29,12.305,12.315,12.28,12.305,2009.0
2022-03-30,12.375,12.43,12.325,12.325,3999.0
2022-03-31,12.45,12.45,12.43,12.45,9767.0
2022-04-01,12.39,12.39,12.375,12.375,2956.0
2022-04-04,12.425,12.425,12.38,12.38,6163.0
2022-04-05,12.255,12.275,12.25,12.275,4036.0
2022-04-06,12.13,12.18,12.13,12.18,7197.0
2022-04-07,12.38,12.38,12.18,12.18,460.0
2022-04-08,12.415,12.415,12.375,12.375,388.0
2022-04-11,12.48,12.515,12.48,12.515,11615.0
2022-04-12,12.515,12.55,12.465,12.55,6886.0
2022-04-13,12.48,12.54,12.48,12.505,7201.0
2022-04-14,12.565,12.575,12.565,12.575,3518.0
2022-04-19,12.715,12.715,12.705,12.715,755.0
2022-04-20,12.79,12.79,12.665,12.665,12454.0
2022-04-21,12.79,12.79,12.79,12.79,330.0
2022-04-22,12.835,12.865,12.825,12.865,11300.0
2022-04-26,12.935,12.94,12.875,12.89,2416.0
2022-04-27,12.81,12.85,12.775,12.785,24133.0
2022-04-28,12.85,12.9,12.785,12.785,2244.0
2022-04-29,12.925,12.95,12.89,12.95,2033.0
2022-05-02,12.89,12.89,12.705,12.705,8169.0
2022-05-03,12.705,12.705,12.705,12.705,0.0
2022-05-04,12.7,12.705,12.7,12.705,63.0
2022-05-05,12.765,12.765,12.755,12.755,983.0
2022-05-06,12.86,12.86,12.86,12.86,3210.0
2022-05-09,12.84,12.885,12.815,12.885,489.0
2022-05-10,12.96,13.035,12.96,13.0,6184.0
2022-05-11,12.925,12.935,12.84,12.84,10874.0
2022-05-12,12.84,12.84,12.84,12.84,0.0
2022-05-13,13.115,13.125,13.115,13.115,3127.0
2022-05-16,13.085,13.09,13.01,13.025,2883.0
2022-05-17,13.065,13.075,13.04,13.075,232.0
2022-05-18,13.065,13.175,13.065,13.175,4004.0
2022-05-19,13.125,13.125,12.985,13.01,5390.0
2022-05-20,12.84,12.935,12.84,12.885,682.0
2022-05-23,12.85,12.85,12.775,12.835,3477.0
2022-05-24,12.915,12.925,12.825,12.825,4802.0
2022-05-25,13.185,13.185,12.99,12.99,2272.0
2022-05-26,13.1,13.1,13.1,13.1,1893.0
2022-05-27,13.06,13.1,13.06,13.1,638.0
2022-05-30,13.14,13.14,13.115,13.115,13382.0
2022-05-31,13.085,13.085,13.085,13.085,1.0
2022-06-01,13.035,13.075,13.035,13.065,1915.0
2022-06-02,12.96,12.96,12.95,12.96,3296.0
2022-06-03,12.8,12.825,12.8,12.825,310.0
2022-06-06,12.79,12.89,12.79,12.89,7060.0
2022-06-07,12.915,12.915,12.84,12.84,6518.0
2022-06-08,12.835,12.84,12.835,12.84,1800.0
2022-06-09,12.84,12.84,12.84,12.84,0.0
2022-06-10,12.69,12.69,12.69,12.69,2000.0
2022-06-14,12.7,12.7,12.365,12.415,4301.0
2022-06-15,12.43,12.43,12.34,12.34,1352.0
2022-06-16,12.275,12.275,12.205,12.205,7253.0
2022-06-17,11.92,12.055,11.92,12.055,3090.0
2022-06-20,12.055,12.055,12.04,12.04,3363.0
2022-06-21,12.105,12.17,12.105,12.105,3811.0
2022-06-22,12.18,12.18,12.17,12.17,5001.0
2022-06-23,12.23,12.23,12.23,12.23,35.0
2022-06-24,12.43,12.43,12.4,12.4,2153.0
2022-06-27,12.4,12.4,12.4,12.4,0.0
2022-06-28,12.655,12.655,12.605,12.63,5281.0
2022-06-29,12.63,12.65,12.63,12.65,895.0
2022-06-30,12.65,12.65,12.54,12.54,2305.0
2022-07-01,12.57,12.63,12.535,12.63,7440.0
2022-07-04,12.825,12.825,12.785,12.785,1150.0
2022-07-05,12.8,12.8,12.79,12.79,465.0
2022-07-06,12.665,12.665,12.605,12.64,1184.0
2022-07-07,12.7,12.7,12.605,12.64,2893.0
2022-07-08,12.615,12.645,12.615,12.64,2743.0
2022-07-11,12.63,12.63,12.59,12.595,3695.0
2022-07-12,12.715,12.715,12.715,12.715,1.0
2022-07-13,12.775,12.775,12.73,12.73,35.0
2022-07-14,12.615,12.64,12.59,12.62,4395.0
2022-07-15,12.35,12.56,12.35,12.56,1033.0
2022-07-18,12.56,12.64,12.535,12.64,3025.0
2022-07-19,12.51,12.51,12.45,12.46,8.0
2022-07-20,12.56,12.595,12.51,12.59,13402.0
2022-07-21,12.445,12.445,12.395,12.425,3564.0
2022-07-22,12.41,12.41,12.34,12.36,7858.0
2022-07-25,12.41,12.42,12.395,12.42,4916.0
2022-07-26,12.445,12.445,12.395,12.425,7873.0
2022-07-27,12.45,12.495,12.45,12.47,1079.0
2022-07-28,12.62,12.62,12.45,12.475,108.0
2022-07-29,12.59,12.59,12.52,12.52,15294.0
2022-08-01,12.64,12.64,12.64,12.64,2.0
2022-08-02,12.615,12.69,12.545,12.595,16463.0
2022-08-03,12.715,12.715,12.715,12.715,25.0
2022-08-04,12.725,12.725,12.64,12.675,1573.0
2022-08-05,12.725,12.725,12.61,12.63,3579.0
2022-08-08,12.675,12.675,12.58,12.645,9056.0
2022-08-09,12.64,12.69,12.64,12.69,581.0
2022-08-10,12.725,12.74,12.705,12.705,1523.0
2022-08-11,12.705,12.715,12.645,12.645,14741.0
2022-08-12,12.63,12.665,12.63,12.665,2574.0
2022-08-15,12.895,12.895,12.75,12.75,4322.0
2022-08-16,13.005,13.005,12.9,12.9,1403.0
2022-08-17,12.98,13.045,12.98,13.01,6626.0
2022-08-18,13.095,13.12,13.095,13.12,153.0
2022-08-19,13.13,13.13,13.13,13.13,2585.0
2022-08-22,13.065,13.09,13.065,13.09,1566.0
2022-08-23,13.065,13.065,12.895,12.895,4712.0
2022-08-24,12.8,12.8,12.8,12.8,1880.0
2022-08-25,12.825,12.84,12.8,12.8,1087.0
2022-08-26,12.81,12.81,12.8,12.8,32.0
2022-08-29,12.725,12.725,12.68,12.705,11393.0
2022-08-30,12.785,12.785,12.705,12.755,10426.0
2022-08-31,12.68,12.7,12.64,12.675,199.0
2022-09-01,12.675,12.675,12.59,12.59,2548.0
2022-09-02,12.705,12.705,12.705,12.705,2.0
2022-09-05,12.705,12.705,12.605,12.645,2362.0
2022-09-06,12.595,12.645,12.595,12.64,3179.0
2022-09-07,12.665,12.665,12.665,12.665,1.0
2022-09-08,12.85,12.875,12.85,12.85,1147.0
2022-09-09,12.825,12.825,12.75,12.75,10115.0
2022-09-12,12.84,12.87,12.84,12.87,3554.0
2022-09-13,12.885,12.985,12.875,12.985,42682.0
2022-09-14,12.895,12.895,12.725,12.775,126.0
2022-09-15,12.765,12.765,12.7,12.75,4080.0
2022-09-16,12.725,12.725,12.645,12.645,549.0
2022-09-19,12.705,12.705,12.705,12.705,999.0
2022-09-20,12.725,12.73,12.725,12.725,789.0
2022-09-21,12.665,12.675,12.64,12.665,2453.0
2022-09-23,12.665,12.665,12.435,12.475,7564.0
2022-09-26,12.605,12.605,12.255,12.255,4682.0
2022-09-27,12.205,12.205,12.155,12.17,520.0
2022-09-28,12.17,12.17,12.03,12.06,7086.0
2022-09-29,12.165,12.165,12.14,12.14,106.0
2022-09-30,11.975,11.975,11.92,11.925,4.0
2022-10-03,12.125,12.125,12.025,12.025,335.0
2022-10-04,12.18,12.265,12.18,12.24,310.0
2022-10-05,12.305,12.52,12.305,12.495,509.0
2022-10-06,12.47,12.47,12.375,12.375,2145.0
2022-10-07,12.305,12.375,12.305,12.375,800.0
2022-10-10,12.34,12.34,12.16,12.16,1408.0
2022-10-11,12.305,12.305,12.16,12.16,9.0
2022-10-12,12.385,12.385,12.385,12.385,6.0
2022-10-13,12.305,12.305,12.28,12.29,359.0
2022-10-14,12.605,12.615,12.605,12.605,2775.0
2022-10-17,12.675,12.675,12.63,12.63,3416.0
2022-10-18,12.725,12.805,12.715,12.805,12843.0
2022-10-19,12.82,12.855,12.805,12.855,35570.0
2022-10-20,12.71,12.745,12.685,12.745,267.0
2022-10-21,12.54,12.54,12.54,12.54,69.0
2022-10-24,12.63,12.63,12.63,12.63,2059.0
2022-10-25,12.83,12.83,12.83,12.83,223.0
2022-10-26,12.88,12.88,12.88,12.88,127.0
2022-10-27,12.855,12.855,12.83,12.845,9948.0
2022-10-28,12.855,12.855,12.855,12.855,71.0
2022-10-31,12.855,13.215,12.855,13.215,3773.0
2022-11-01,13.205,13.22,13.18,13.18,5798.0
2022-11-02,13.265,13.265,13.205,13.205,995.0
2022-11-03,13.12,13.205,13.12,13.205,375.0
2022-11-04,13.12,13.16,13.075,13.135,4685.0
2022-11-07,13.11,13.16,13.11,13.155,5640.0
2022-11-08,13.24,13.255,13.22,13.255,3568.0
2022-11-09,13.265,13.3,13.265,13.28,5477.0
2022-11-10,13.215,13.3,13.215,13.3,244.0
2022-11-11,13.435,13.515,13.435,13.49,5146.0
2022-11-14,13.54,13.54,13.505,13.505,1567.0
2022-11-15,13.435,13.435,13.37,13.42,1288.0
2022-11-16,13.42,13.42,13.42,13.42,0.0
2022-11-17,13.315,13.315,13.315,13.315,1.0
2022-11-18,13.29,13.29,13.255,13.29,714.0
2022-11-21,13.375,13.4,13.335,13.4,12698.0
2022-11-22,13.455,13.55,13.455,13.455,3319.0
2022-11-23,13.59,13.635,13.555,13.635,7400.0
2022-11-24,13.52,13.52,13.52,13.52,7.0
2022-11-25,13.49,13.515,13.49,13.515,791.0
2022-11-28,13.615,13.615,13.565,13.61,422.0
2022-11-29,13.52,13.52,13.505,13.515,6029.0
2022-11-30,13.59,13.61,13.58,13.6,5315.0
2022-12-01,13.575,13.575,13.555,13.565,7725.0
2022-12-02,13.54,13.54,13.47,13.48,1716.0
2022-12-05,13.53,13.53,13.435,13.445,7955.0
2022-12-06,13.445,13.445,13.395,13.4,5007.0
2022-12-07,13.375,13.435,13.375,13.435,5628.0
2022-12-08,13.36,13.375,13.36,13.375,2560.0
2022-12-09,13.35,13.35,13.335,13.335,822.0
2022-12-12,13.35,13.35,13.3,13.325,3709.0
2022-12-13,13.455,13.48,13.325,13.325,14.0
2022-12-14,13.43,13.47,13.4,13.4,4309.0
2022-12-15,13.48,13.48,13.3,13.325,1370.0
2022-12-16,13.36,13.36,13.325,13.325,3459.0
2022-12-19,13.22,13.325,13.19,13.325,1082.0
2022-12-20,13.135,13.145,13.135,13.145,3633.0
2022-12-21,13.315,13.335,13.31,13.335,2481.0
2022-12-22,13.41,13.41,13.36,13.375,2151.0
2022-12-23,13.4,13.4,13.4,13.4,1.0
2022-12-28,13.4,13.4,13.4,13.4,0.0
2022-12-29,13.31,13.31,13.19,13.19,6084.0
2022-12-30,13.315,13.35,13.3,13.315,4405.0
2023-01-03,13.195,13.445,13.195,13.445,7.0
2023-01-04,13.41,13.41,13.375,13.375,2333.0
2023-01-05,13.445,13.48,13.435,13.48,245.0
2023-01-06,13.575,13.6,13.575,13.6,3602.0
2023-01-09,13.6,13.615,13.59,13.59,160.0
2023-01-10,13.54,13.54,13.485,13.485,1741.0
2023-01-11,13.485,13.73,13.485,13.67,19982.0
2023-01-12,13.71,13.735,13.71,13.735,2415.0
2023-01-13,13.735,13.735,13.735,13.735,625.0
2023-01-16,13.825,13.825,13.77,13.77,712.0
2023-01-17,13.79,13.79,13.765,13.78,1302.0
2023-01-18,13.66,13.78,13.66,13.78,112.0
2023-01-19,13.6,13.67,13.6,13.67,2850.0
2023-01-20,13.605,13.67,13.605,13.67,250.0
2023-01-23,13.73,13.73,13.625,13.625,65.0
2023-01-24,13.605,13.635,13.58,13.605,13360.0
2023-01-25,13.54,13.54,13.41,13.485,557.0
2023-01-27,13.485,13.575,13.485,13.575,946.0
2023-01-30,13.695,13.695,13.575,13.575,701.0
2023-01-31,13.7,13.7,13.605,13.66,1475.0
2023-02-01,13.7,13.735,13.695,13.735,911.0
2023-02-02,13.675,13.695,13.635,13.675,4905.0
2023-02-03,13.79,14.005,13.79,14.005,3983.0
2023-02-06,14.1,14.1,13.98,13.98,5590.0
2023-02-07,13.995,13.995,13.885,13.885,4110.0
2023-02-08,13.885,13.935,13.885,13.935,5419.0
2023-02-09,13.9,13.9,13.865,13.885,3721.0
2023-02-10,13.83,13.83,13.735,13.765,4769.0
2023-02-13,13.805,13.805,13.805,13.805,2102.0
2023-02-14,13.86,13.91,13.805,13.805,2322.0
2023-02-15,13.815,13.815,13.77,13.805,285.0
2023-02-16,13.945,13.96,13.92,13.92,1467.0
2023-02-17,13.91,13.91,13.85,13.9,1553.0
2023-02-20,13.9,13.945,13.89,13.89,943.0
2023-02-21,13.815,13.86,13.815,13.85,616.0
2023-02-22,13.67,13.79,13.67,13.79,1119.0
2023-02-23,13.77,13.77,13.77,13.77,2301.0
2023-02-24,13.735,13.745,13.735,13.745,573.0
2023-02-27,13.79,13.9,13.78,13.9,1439.0
2023-02-28,13.89,13.89,13.84,13.89,9903.0
2023-03-01,13.83,13.83,13.765,13.815,3708.0
2023-03-02,13.955,13.955,13.695,13.695,747.0
2023-03-03,13.735,13.79,13.7,13.755,3502.0
2023-03-06,13.85,13.865,13.85,13.865,2544.0
2023-03-07,13.89,13.955,13.885,13.955,5052.0
2023-03-08,13.885,13.925,13.885,13.925,441.0
2023-03-09,13.935,13.935,13.865,13.935,276.0
2023-03-10,13.695,13.695,13.565,13.565,3093.0
2023-03-13,13.605,13.605,13.41,13.415,1439.0
2023-03-14,13.02,13.1,13.02,13.08,7265.0
2023-03-15,13.08,13.09,13.055,13.07,5292.0
2023-03-16,13.08,13.08,12.915,12.995,12287.0
2023-03-17,13.09,13.09,12.935,12.95,4627.0
2023-03-20,12.745,12.745,12.665,12.7,6349.0
2023-03-21,12.7,12.7,12.7,12.7,0.0
2023-03-22,13.165,13.165,13.14,13.14,35.0
2023-03-23,12.865,12.9,12.865,12.89,2703.0
2023-03-24,12.865,12.865,12.82,12.82,1688.0
2023-03-27,13.0,13.0,13.0,13.0,10878.0
2023-03-28,13.105,13.105,13.035,13.045,9845.0
2023-03-29,13.09,13.13,13.09,13.13,4890.0
2023-03-30,13.235,13.28,13.235,13.26,6636.0
2023-03-31,13.245,13.245,13.235,13.245,7288.0
2023-04-03,13.37,13.37,13.335,13.34,3686.0
2023-04-04,13.15,13.185,13.14,13.185,7807.0
2023-04-05,13.135,13.21,13.135,13.21,863.0
2023-04-06,13.08,13.335,13.08,13.28,16646.0
2023-04-11,13.28,13.515,13.28,13.455,17223.0
2023-04-12,13.5,13.62,13.395,13.57,14769.0
2023-04-13,13.56,13.56,13.5,13.51,2148.0
2023-04-14,13.405,13.405,13.405,13.405,483.0
2023-04-17,13.615,13.615,13.465,13.465,63.0
2023-04-18,13.585,13.585,13.545,13.545,4812.0
2023-04-19,13.525,13.525,13.48,13.525,2559.0
2023-04-20,13.525,13.62,13.37,13.595,872.0
2023-04-21,13.615,13.615,13.465,13.49,198.0
2023-04-24,13.455,13.49,13.455,13.475,1535.0
2023-04-26,13.475,13.475,13.395,13.455,7803.0
2023-04-27,13.455,13.475,13.41,13.41,6142.0
2023-04-28,13.41,13.525,13.41,13.525,1273.0
2023-05-01,13.71,13.725,13.655,13.7,12830.0
2023-05-02,13.615,13.63,13.56,13.56,5072.0
2023-05-03,13.35,13.465,13.275,13.325,4711.0
2023-05-04,13.21,13.22,13.135,13.135,21376.0
2023-05-05,13.08,13.105,13.07,13.07,6058.0
2023-05-08,13.175,13.255,13.175,13.185,1299.0
2023-05-09,13.17,13.17,13.15,13.15,1299.0
2023-05-10,13.125,13.17,13.125,13.17,21444.0
2023-05-11,13.065,13.105,13.065,13.105,1799.0
2023-05-12,13.07,13.09,13.055,13.055,531.0
2023-05-15,13.23,13.245,13.15,13.16,11416.0
2023-05-16,13.125,13.185,13.125,13.185,1812.0
2023-05-17,13.045,13.115,13.045,13.115,4118.0
2023-05-18,13.255,13.31,13.21,13.275,6264.0
2023-05-19,13.275,13.36,13.265,13.28,4016.0
2023-05-22,13.3,13.3,13.195,13.245,159.0
2023-05-23,13.325,13.325,13.3,13.315,508.0
2023-05-24,13.375,13.42,13.35,13.41,5992.0
2023-05-25,13.29,13.325,13.29,13.325,632.0
2023-05-26,13.245,13.28,13.245,13.245,3880.0
2023-05-29,13.195,13.315,13.195,13.275,4855.0
2023-05-30,13.245,13.29,13.24,13.275,3573.0
2023-05-31,13.24,13.29,13.22,13.24,2209.0
2023-06-01,13.3,13.3,13.1,13.105,6662.0
2023-06-02,13.09,13.22,12.985,12.985,4789.0
2023-06-05,13.22,13.29,13.22,13.29,306.0
2023-06-06,13.23,13.23,13.135,13.135,2594.0
2023-06-07,13.185,13.24,13.17,13.24,10964.0
2023-06-08,13.3,13.41,13.29,13.35,2094.0
2023-06-09,13.125,13.29,13.125,13.245,2949.0
2023-06-13,13.325,13.325,13.105,13.125,1395.0
2023-06-14,13.21,13.24,13.15,13.24,5899.0
2023-06-15,13.1,13.135,13.1,13.135,1440.0
2023-06-16,13.055,13.055,13.055,13.055,70.0
2023-06-19,13.055,13.065,13.01,13.065,10686.0
2023-06-20,13.065,13.14,13.02,13.14,14118.0
2023-06-21,13.08,13.14,13.08,13.14,2238.0
2023-06-22,13.035,13.07,13.035,13.07,5678.0
2023-06-23,12.985,13.01,12.985,13.01,2995.0
2023-06-26,12.995,13.01,12.965,13.0,1998.0
2023-06-27,13.09,13.1,13.065,13.07,9126.0
2023-06-28,12.87,13.205,12.87,13.195,5868.0
2023-06-29,13.315,13.35,13.3,13.325,4105.0
2023-06-30,13.35,13.36,13.29,13.29,6399.0
2023-07-03,13.52,13.52,13.295,13.295,4941.0
2023-07-04,13.395,13.465,13.395,13.465,2361.0
2023-07-05,13.34,13.36,13.33,13.33,2233.0
2023-07-06,13.32,13.34,13.28,13.28,4995.0
2023-07-07,13.225,13.26,13.225,13.26,7917.0
2023-07-10,13.225,13.245,13.19,13.19,21175.0
2023-07-11,13.225,13.255,13.215,13.235,8647.0
2023-07-12,13.315,13.315,13.295,13.295,5621.0
2023-07-13,13.315,13.315,13.315,13.315,21.0
2023-07-14,13.215,13.215,13.205,13.215,1099.0
2023-07-17,13.205,13.26,13.19,13.26,10729.0
2023-07-18,13.2,13.205,13.2,13.205,679.0
2023-07-19,13.17,13.375,13.17,13.365,8180.0
2023-07-20,13.365,13.365,13.365,13.365,0.0
2023-07-21,13.59,13.59,13.56,13.57,7507.0
2023-07-24,13.625,13.65,13.595,13.595,18324.0
2023-07-25,13.705,13.705,13.615,13.695,7144.0
2023-07-26,13.695,13.695,13.56,13.625,6715.0
2023-07-27,13.75,13.795,13.695,13.695,7111.0
2023-07-28,13.835,13.835,13.835,13.835,523.0
2023-07-31,13.95,13.95,13.91,13.935,4232.0
2023-08-01,13.88,13.995,13.88,13.96,3189.0
2023-08-02,13.96,13.96,13.935,13.95,16545.0
2023-08-03,14.025,14.03,14.005,14.005,4267.0
2023-08-04,13.925,13.925,13.89,13.89,687.0
2023-08-07,13.925,13.925,13.81,13.855,90213.0
2023-08-08,13.925,13.95,13.9,13.935,557.0
2023-08-09,13.915,13.925,13.865,13.865,1778.0
2023-08-10,13.945,13.945,13.91,13.91,753.0
2023-08-11,13.97,13.98,13.91,13.91,10537.0
2023-08-14,13.995,14.025,13.99,13.99,2201.0
2023-08-15,13.925,13.925,13.845,13.855,1715.0
2023-08-16,13.695,13.72,13.685,13.685,1196.0
2023-08-17,13.73,13.795,13.715,13.795,995.0
2023-08-18,13.67,13.715,13.67,13.695,4038.0
2023-08-21,13.67,13.685,13.67,13.675,4480.0
2023-08-22,13.56,13.67,13.56,13.64,2000.0
2023-08-23,13.57,13.57,13.56,13.56,2521.0
2023-08-24,13.555,13.555,13.51,13.545,4106.0
2023-08-25,13.66,13.66,13.635,13.635,2734.0
2023-08-28,13.73,13.73,13.67,13.67,7979.0
2023-08-29,13.82,13.82,13.72,13.72,6768.0
2023-08-30,13.8,13.835,13.8,13.81,400.0
2023-08-31,13.8,13.865,13.795,13.81,5852.0
2023-09-01,13.82,13.865,13.795,13.865,2512.0
2023-09-04,13.845,13.865,13.81,13.81,8217.0
2023-09-05,13.845,13.88,13.845,13.88,4864.0
2023-09-06,13.855,13.88,13.855,13.87,2599.0
2023-09-07,13.88,13.88,13.795,13.865,7876.0
2023-09-08,13.74,13.785,13.74,13.755,3524.0
2023-09-11,13.755,13.755,13.755,13.755,0.0
2023-09-12,13.83,13.83,13.775,13.775,6196.0
2023-09-13,13.855,13.9,13.855,13.865,745.0
2023-09-14,13.8,13.83,13.8,13.82,757.0
2023-09-15,14.025,14.025,13.935,13.935,3536.0
2023-09-18,13.99,13.995,13.925,13.925,6645.0
2023-09-19,13.865,13.91,13.865,13.91,2716.0
2023-09-20,13.88,13.9,13.83,13.89,6086.0
2023-09-21,13.925,13.945,13.89,13.91,2425.0
2023-09-22,13.81,13.81,13.785,13.785,2330.0
2023-09-25,13.785,13.785,13.67,13.67,622.0
2023-09-26,13.66,13.685,13.64,13.685,11502.0
2023-09-27,13.685,13.685,13.57,13.67,10545.0
2023-09-28,13.635,13.635,13.605,13.605,179.0
2023-09-29,13.485,13.485,13.4,13.43,1447.0
2023-10-02,13.585,13.585,13.585,13.585,732.0
2023-10-03,13.425,13.425,13.32,13.32,1664.0
2023-10-04,13.37,13.37,13.345,13.345,626.0
2023-10-05,13.335,13.335,13.31,13.31,1583.0
2023-10-06,13.255,13.275,13.245,13.245,5650.0
2023-10-09,13.265,13.275,13.265,13.275,1849.0
2023-10-10,13.55,13.55,13.355,13.37,1674.0
2023-10-11,13.47,13.47,13.405,13.425,2338.0
2023-10-12,13.57,13.57,13.54,13.54,14.0
2023-10-13,13.675,13.675,13.595,13.675,275.0
2023-10-16,13.785,13.785,13.54,13.54,1098.0
2023-10-17,13.605,13.62,13.57,13.57,1855.0
2023-10-18,13.605,13.615,13.605,13.605,1299.0
2023-10-19,13.74,13.74,13.54,13.54,808.0
2023-10-20,13.56,13.56,13.45,13.45,3838.0
2023-10-23,13.425,13.425,13.31,13.31,6386.0
2023-10-24,13.29,13.29,13.195,13.29,40.0
2023-10-25,13.29,13.3,13.185,13.185,4514.0
2023-10-26,13.335,13.335,13.3,13.31,5007.0
2023-10-27,13.255,13.255,13.22,13.22,13857.0
2023-10-30,13.22,13.22,12.985,12.985,433.0
2023-10-31,13.06,13.095,13.03,13.04,46282.0
2023-11-01,13.155,13.155,13.155,13.155,197.0
2023-11-02,13.235,13.235,13.11,13.15,13683.0
2023-11-03,13.425,13.46,13.405,13.425,13528.0
2023-11-06,13.365,13.39,13.365,13.37,4646.0
2023-11-07,13.345,13.345,13.345,13.345,700.0
2023-11-08,13.345,13.345,13.345,13.345,0.0
2023-11-09,13.38,13.38,13.345,13.345,700.0
2023-11-10,13.425,13.425,13.415,13.415,52.0
2023-11-13,13.46,13.46,13.46,13.46,3788.0
2023-11-14,13.425,13.425,13.37,13.37,1467.0
2023-11-15,13.57,13.57,13.56,13.57,789.0
2023-11-16,13.425,13.64,13.425,13.605,1751.0
2023-11-17,13.605,13.605,13.605,13.605,325.0
2023-11-20,13.605,13.605,13.515,13.515,375.0
2023-11-21,13.56,13.56,13.46,13.47,2922.0
2023-11-22,13.505,13.505,13.46,13.505,4062.0
2023-11-23,13.64,13.64,13.515,13.515,641.0
2023-11-24,13.535,13.605,13.505,13.575,7108.0
2023-11-27,13.605,13.605,13.57,13.57,1658.0
2023-11-28,13.55,13.56,13.495,13.515,5223.0
2023-11-29,13.45,13.515,13.45,13.515,13.0
2023-11-30,13.605,13.605,13.48,13.525,3876.0
2023-12-01,13.605,13.665,13.605,13.665,1449.0
2023-12-04,13.755,13.755,13.62,13.675,3980.0
2023-12-05,13.755,13.9,13.755,13.875,1098.0
2023-12-06,13.855,13.91,13.83,13.845,11845.0
2023-12-07,14.06,14.06,13.9,13.935,3368.0
2023-12-08,13.92,13.92,13.865,13.865,2310.0
2023-12-11,14.0,14.035,13.99,14.005,4604.0
2023-12-12,14.015,14.015,14.015,14.015,740.0
2023-12-13,13.99,14.035,13.99,14.035,298.0
2023-12-14,14.09,14.09,14.005,14.025,5557.0
2023-12-15,14.32,14.32,14.13,14.13,1260.0
2023-12-18,14.08,14.08,14.015,14.015,2836.0
2023-12-19,13.99,14.015,13.99,14.005,3709.0
2023-12-20,14.005,14.005,13.97,13.97,3089.0
2023-12-21,13.88,13.89,13.875,13.875,1577.0
2023-12-22,13.875,13.89,13.875,13.89,387.0
2023-12-27,13.92,13.92,13.89,13.89,5654.0
2023-12-28,13.92,13.92,13.92,13.92,2.0
2023-12-29,14.025,14.025,13.96,13.96,601.0
2024-01-02,14.11,14.11,13.915,13.92,835.0
2024-01-03,14.175,14.185,14.14,14.14,4071.0
2024-01-04,14.12,14.12,14.065,14.065,1001.0
2024-01-05,14.185,14.245,14.175,14.175,15968.0
2024-01-08,14.445,14.445,14.085,14.21,7507.0
2024-01-09,14.3,14.3,14.285,14.285,10336.0
2024-01-10,14.265,14.31,14.185,14.185,13865.0
2024-01-11,14.32,14.32,14.175,14.175,1928.0
2024-01-12,14.23,14.23,14.05,14.085,2918.0
2024-01-15,14.095,14.11,14.095,14.105,116.0
2024-01-16,14.185,14.195,14.185,14.195,3608.0
2024-01-17,14.105,14.2,14.095,14.175,6936.0
2024-01-18,14.2,14.2,14.14,14.15,1326.0
2024-01-19,14.04,14.06,14.01,14.01,3634.0
2024-01-22,14.12,14.12,14.095,14.095,2147.0
2024-01-23,14.12,14.12,14.095,14.095,700.0
2024-01-24,14.2,14.23,14.2,14.23,2473.0
2024-01-25,14.2,14.2,14.155,14.185,1422.0
2024-01-29,14.24,14.29,14.24,14.265,363.0
2024-01-30,14.265,14.265,14.265,14.265,2761.0
2024-01-31,14.43,14.43,14.355,14.43,1695.0
2024-02-01,14.465,14.465,14.29,14.375,9066.0
2024-02-02,14.59,14.59,14.445,14.445,46.0
2024-02-05,14.7,14.7,14.42,14.42,1776.0
2024-02-06,14.375,14.4,14.265,14.32,9300.0
2024-02-07,14.31,14.335,14.31,14.335,1152.0
2024-02-08,14.265,14.265,14.22,14.245,5842.0
2024-02-09,14.31,14.32,14.31,14.31,65.0
2024-02-12,14.175,14.3,14.175,14.24,10074.0
2024-02-13,14.24,14.445,14.24,14.4,2882.0
2024-02-14,14.445,14.445,14.275,14.275,2015.0
2024-02-15,14.3,14.355,14.3,14.32,1460.0
2024-02-16,14.32,14.475,14.32,14.435,2982.0
2024-02-19,14.445,14.445,14.445,14.445,1.0
2024-02-20,14.445,14.445,14.385,14.385,11529.0
2024-02-21,14.4,14.42,14.355,14.355,2759.0
2024-02-22,14.445,14.525,14.445,14.52,7330.0
2024-02-23,14.565,14.565,14.445,14.5,39425.0
2024-02-26,14.545,14.555,14.5,14.545,12193.0
2024-02-27,14.51,14.52,14.465,14.48,43594.0
2024-02-28,14.48,14.48,14.48,14.48,0.0
2024-02-29,14.61,14.635,14.59,14.635,308.0
2024-03-01,14.69,14.69,14.635,14.67,3471.0
2024-03-04,14.635,14.635,14.265,14.61,27316.0
2024-03-05,14.725,14.735,14.7,14.7,2421.0
2024-03-06,14.76,14.77,14.745,14.755,4409.0
2024-03-07,14.68,14.68,14.655,14.655,2277.0
2024-03-08,14.69,14.69,14.625,14.66,1966.0
2024-03-11,14.68,14.71,14.66,14.71,19437.0
2024-03-12,14.69,14.77,14.69,14.77,1981.0
2024-03-13,14.77,14.78,14.77,14.77,2924.0
2024-03-14,14.8,14.825,14.78,14.815,51151.0
2024-03-15,14.78,14.805,14.78,14.805,721.0
2024-03-18,13.995,14.895,13.995,14.735,5246.0
2024-03-19,14.815,14.86,14.805,14.86,18296.0
2024-03-20,14.895,14.94,14.895,14.905,3074.0
2024-03-21,14.915,14.915,14.905,14.905,6062.0
2024-03-22,14.995,15.005,14.995,14.995,37.0
2024-03-25,14.995,15.015,14.94,14.97,13702.0
2024-03-26,14.995,15.005,14.995,15.005,689.0
2024-03-27,14.98,15.035,14.97,15.015,5426.0
2024-03-28,15.225,15.225,15.175,15.175,845.0
2024-04-02,15.32,15.32,15.185,15.25,5953.0
2024-04-03,15.26,15.41,15.24,15.41,13268.0
2024-04-04,15.105,15.11,15.04,15.06,5227.0
2024-04-05,14.96,14.995,14.91,14.995,28824.0
2024-04-08,14.995,15.01,14.95,14.965,13968.0
2024-04-09,15.01,15.01,15.01,15.01,6273.0
2024-04-10,15.05,15.05,15.03,15.05,1507.0
2024-04-11,15.04,15.04,14.985,15.005,5664.0
2024-04-12,14.885,14.895,14.875,14.875,1257.0
2024-04-15,14.895,14.895,14.85,14.85,1017.0
2024-04-16,14.865,14.865,14.83,14.83,3906.0
2024-04-17,14.795,14.795,14.775,14.785,93.0
2024-04-18,14.81,14.865,14.81,14.865,1616.0
2024-04-19,14.95,14.95,14.875,14.895,2531.0
2024-04-22,15.14,15.14,15.065,15.065,151.0
2024-04-23,15.16,15.21,15.16,15.175,728.0
2024-04-24,15.16,15.185,15.13,15.13,1682.0
2024-04-26,15.13,15.13,15.065,15.105,20309.0
2024-04-29,15.085,15.085,14.965,14.965,518.0
2024-04-30,15.02,15.12,15.02,15.11,4138.0
2024-05-01,15.15,15.185,15.15,15.185,3783.0
2024-05-02,15.105,15.12,15.105,15.12,947.0
2024-05-03,15.075,15.075,15.005,15.01,732.0
2024-05-06,15.05,15.05,15.025,15.03,5386.0
2024-05-07,15.075,15.075,15.05,15.06,7897.0
2024-05-08,15.24,15.275,15.23,15.25,2187.0
2024-05-09,15.33,15.33,15.275,15.305,6392.0
2024-05-10,15.365,15.375,15.34,15.36,3298.0
2024-05-13,15.41,15.45,15.41,15.43,140.0
2024-05-14,15.405,15.46,15.405,15.43,39991.0
2024-05-15,15.42,15.46,15.395,15.405,4431.0
2024-05-16,15.36,15.42,15.32,15.42,4736.0
2024-05-17,15.42,15.45,15.405,15.405,3682.0
2024-05-20,15.405,15.45,15.405,15.43,2122.0
2024-05-21,15.41,15.465,15.41,15.44,1635.0
2024-05-22,15.46,15.46,15.42,15.44,489.0
2024-05-23,15.45,15.45,15.365,15.42,4700.0
2024-05-24,15.265,15.285,15.23,15.23,1280.0
2024-05-27,15.23,15.23,15.165,15.165,16847.0
2024-05-28,15.195,15.195,15.14,15.14,3105.0
2024-05-29,15.12,15.12,15.06,15.075,6029.0
2024-05-30,15.03,15.03,14.995,15.005,1322.0
2024-05-31,15.14,15.15,15.105,15.105,1509.0
2024-06-03,15.185,15.42,15.185,15.41,16052.0
2024-06-04,15.21,15.26,15.205,15.205,4693.0
2024-06-05,15.305,15.32,15.285,15.32,9044.0
2024-06-06,15.265,15.265,15.195,15.22,1429.0
2024-06-07,15.205,15.22,15.185,15.205,6251.0
2024-06-11,15.24,15.25,15.175,15.21,12680.0
2024-06-12,15.145,15.16,15.105,15.14,4205.0
2024-06-13,14.985,14.985,14.96,14.975,19830.0
2024-06-14,14.965,14.975,14.905,14.92,19725.0
2024-06-17,14.92,14.94,14.92,14.94,583.0
2024-06-18,14.965,14.985,14.965,14.985,3222.0
2024-06-19,14.95,14.95,14.885,14.94,12697.0
2024-06-20,14.555,14.93,14.555,14.915,9322.0
2024-06-21,15.02,15.02,14.975,14.975,2232.0
2024-06-24,15.01,15.01,14.975,15.005,4870.0
2024-06-25,15.16,15.16,15.16,15.16,137.0
2024-06-26,15.065,15.065,14.94,14.975,3561.0
2024-06-27,14.96,14.96,14.93,14.93,1345.0
2024-06-28,14.99,15.06,14.99,15.06,6240.0
2024-07-01,14.98,15.01,14.95,15.01,4134.0
2024-07-02,14.95,14.97,14.94,14.96,11198.0
2024-07-03,14.94,14.94,14.935,14.94,763.0
2024-07-04,14.905,14.905,14.82,14.84,3625.0
2024-07-05,14.85,14.85,14.83,14.85,3009.0
2024-07-08,14.85,14.85,14.7,14.71,10123.0
2024-07-09,14.795,14.82,14.785,14.785,6355.0
2024-07-10,14.83,14.83,14.82,14.82,874.0
2024-07-11,14.885,14.915,14.885,14.915,403.0
2024-07-12,15.015,15.1,15.015,15.1,4026.0
2024-07-15,15.11,15.165,15.11,15.11,1217.0
2024-07-16,15.14,15.165,15.09,15.165,15596.0
2024-07-17,15.175,15.325,15.175,15.28,2453.0
2024-07-18,15.52,15.575,15.5,15.5,139.0
2024-07-19,15.55,15.55,15.53,15.53,649.0
2024-07-22,15.51,15.56,15.51,15.56,6040.0
2024-07-23,15.66,15.67,15.625,15.625,12170.0
2024-07-24,15.64,15.64,15.595,15.615,9163.0
2024-07-25,15.82,15.845,15.82,15.82,13354.0
2024-07-26,15.95,15.95,15.905,15.91,1116.0
2024-07-29,16.265,16.265,15.995,16.04,12154.0
2024-07-30,15.985,16.005,15.95,16.005,2854.0
2024-07-31,16.1,16.305,16.1,16.275,17682.0
2024-08-01,16.19,16.19,16.11,16.18,25194.0
2024-08-02,16.47,16.47,16.18,16.19,9715.0
2024-08-05,16.09,16.135,16.06,16.06,40581.0
2024-08-06,15.28,15.91,15.28,15.865,13232.0
2024-08-07,15.79,15.835,15.765,15.81,53070.0
2024-08-08,15.82,15.82,15.79,15.8,1567.0
2024-08-09,15.79,15.82,15.78,15.79,49479.0
2024-08-12,15.885,15.885,15.875,15.875,1174.0
2024-08-13,15.82,15.855,15.82,15.835,3640.0
2024-08-14,15.845,15.92,15.845,15.92,1388.0
2024-08-15,16.035,16.09,15.995,16.035,6056.0
2024-08-16,16.09,16.09,16.035,16.035,1429.0
2024-08-19,16.04,16.04,15.995,16.025,5923.0
2024-08-20,16.015,16.035,15.995,16.005,415.0
2024-08-21,15.97,15.97,15.91,15.91,4222.0
2024-08-22,15.985,16.015,15.985,15.995,5019.0
2024-08-23,16.05,16.09,16.035,16.05,32405.0
2024-08-26,16.05,16.05,15.995,16.04,24506.0
2024-08-27,16.135,16.145,16.07,16.07,52.0
2024-08-28,16.06,16.07,16.025,16.07,6082.0
2024-08-29,16.09,16.09,16.04,16.05,641.0
2024-08-30,16.135,16.145,16.1,16.11,15791.0
2024-09-02,16.115,16.32,16.115,16.285,13066.0
2024-09-03,16.275,16.38,16.265,16.38,4726.0
2024-09-04,16.445,16.46,16.415,16.425,3280.0
2024-09-05,16.435,16.435,16.395,16.395,2227.0
2024-09-06,16.435,16.45,16.425,16.425,232.0
2024-09-09,16.445,16.445,16.435,16.435,4354.0
2024-09-10,16.59,16.59,16.585,16.585,1556.0
2024-09-11,16.555,16.555,16.445,16.46,2301.0
2024-09-12,16.445,16.445,16.425,16.425,244.0
2024-09-13,16.415,16.415,16.37,16.405,2226.0
2024-09-16,16.405,16.64,16.405,16.545,3088.0
2024-09-17,16.62,16.64,16.62,16.64,14589.0
2024-09-18,16.685,16.685,16.59,16.59,3722.0
2024-09-19,16.6,16.62,16.59,16.62,4417.0
2024-09-20,16.52,16.52,16.38,16.385,3856.0
2024-09-23,16.5,16.5,16.415,16.445,3714.0
2024-09-24,16.395,16.395,16.315,16.38,2553.0
2024-09-25,16.405,16.555,16.175,16.285,6565.0
2024-09-26,16.34,16.34,16.275,16.34,6411.0
2024-09-27,16.21,16.295,16.21,16.275,11497.0
2024-09-30,16.295,16.295,16.24,16.265,352.0
2024-10-01,16.355,16.355,16.18,16.26,25618.0
2024-10-02,16.565,16.565,16.26,16.3,11926.0
2024-10-03,16.31,16.32,16.28,16.29,9366.0
2024-10-04,16.3,16.335,16.3,16.33,972.0
2024-10-07,16.47,16.535,16.47,16.49,3051.0
2024-10-08,16.49,16.505,16.49,16.495,7203.0
2024-10-09,16.505,16.505,16.45,16.49,14352.0
2024-10-10,16.57,16.58,16.515,16.555,12309.0
2024-10-11,16.495,16.505,16.47,16.47,893.0
2024-10-14,16.6,16.6,16.56,16.59,4878.0
2024-10-15,16.72,16.72,16.715,16.715,603.0
2024-10-16,16.715,16.8,16.675,16.76,14550.0
2024-10-17,16.91,16.975,16.835,16.855,3934.0
2024-10-18,16.88,16.88,16.835,16.835,537.0
2024-10-21,16.875,16.93,16.875,16.93,66.0
2024-10-22,16.91,16.91,16.835,16.835,1805.0
2024-10-23,16.8,16.835,16.8,16.835,5887.0
2024-10-24,16.92,16.94,16.9,16.9,10910.0
2024-10-25,16.94,16.95,16.91,16.92,17018.0
2024-10-28,17.08,17.125,16.905,16.92,2054.0
2024-10-29,17.005,17.025,16.985,16.985,3672.0
2024-10-30,16.975,16.975,16.875,16.955,16094.0
2024-10-31,16.875,16.94,16.855,16.865,43444.0
2024-11-01,16.875,16.89,16.845,16.89,1813.0
2024-11-04,16.835,16.9,16.32,16.9,33323.0
2024-11-05,16.79,16.8,16.77,16.77,543.0
2024-11-06,16.995,17.2,16.995,17.145,2367.0
2024-11-07,17.2,17.295,16.89,16.91,28889.0
2024-11-08,16.79,16.825,16.73,16.815,11743.0
2024-11-11,17.09,17.09,16.995,16.995,3244.0
2024-11-12,17.125,17.125,17.115,17.115,7200.0
2024-11-13,16.93,17.03,16.93,16.985,133.0
2024-11-14,17.175,17.2,17.135,17.175,5137.0
2024-11-15,17.265,17.265,17.135,17.135,13229.0
2024-11-18,17.185,17.24,17.155,17.21,8543.0
2024-11-19,17.275,17.295,17.21,17.21,6021.0
2024-11-20,17.21,17.21,17.145,17.185,1773.0
2024-11-21,17.26,17.26,17.185,17.19,2551.0
2024-11-22,17.39,17.4,17.305,17.4,10465.0
2024-11-25,17.475,17.475,17.38,17.435,7932.0
2024-11-26,17.57,17.57,17.5,17.52,12084.0
2024-11-27,17.66,17.66,17.605,17.605,5276.0
2024-11-28,17.645,17.655,17.575,17.625,14947.0
2024-11-29,17.38,17.655,17.38,17.595,37797.0
2024-12-02,17.635,17.635,17.605,17.635,2519.0
2024-12-03,17.605,17.625,17.54,17.615,6159.0
2024-12-04,17.595,17.72,17.4,17.66,13839.0
2024-12-05,17.795,17.805,17.56,17.56,4080.0
2024-12-06,17.57,17.645,17.57,17.585,12158.0
2024-12-09,17.57,17.615,17.55,17.57,4682.0
2024-12-10,17.57,17.615,17.435,17.595,16976.0
2024-12-11,17.54,17.55,17.475,17.53,22946.0
2024-12-12,17.72,17.72,17.325,17.325,9209.0
2024-12-13,17.325,17.68,17.325,17.425,5050.0
2024-12-16,17.71,17.71,17.4,17.4,5293.0
2024-12-17,17.39,17.51,17.2,17.22,4112.0
2024-12-18,17.56,17.56,17.34,17.495,3029.0
2024-12-19,17.38,17.5,17.2,17.38,6798.0
2024-12-20,17.2,17.22,17.155,17.22,36008.0
2024-12-23,17.39,17.39,17.285,17.39,29931.0
2024-12-24,17.67,17.67,17.445,17.55,801.0
2024-12-27,17.55,17.56,17.475,17.475,595.0
2024-12-30,17.55,17.56,17.445,17.56,2407.0
2024-12-31,17.495,17.69,17.445,17.445,5796.0
2025-01-02,17.795,17.825,17.61,17.685,844.0
2025-01-03,17.78,17.785,17.6,17.6,4598.0
2025-01-06,17.795,17.795,17.41,17.495,8419.0
2025-01-07,17.505,17.53,17.305,17.325,3334.0
2025-01-08,17.39,17.445,17.38,17.43,3568.0
2025-01-09,17.445,17.475,17.44,17.475,956.0
2025-01-10,17.43,17.505,17.41,17.435,3608.0
2025-01-13,17.515,17.515,17.265,17.305,5906.0
2025-01-14,17.42,17.42,17.38,17.39,2637.0
2025-01-15,17.43,17.525,17.43,17.495,2504.0
2025-01-16,17.495,17.57,17.495,17.57,4398.0
2025-01-17,17.74,17.795,17.695,17.72,18854.0
2025-01-20,17.89,17.89,17.77,17.78,7078.0
2025-01-21,17.78,17.825,17.73,17.75,11702.0
2025-01-22,17.94,17.94,17.805,17.805,33258.0
2025-01-23,17.975,17.975,17.55,17.615,12810.0
2025-01-24,17.6,17.645,17.525,17.525,2413.0
2025-01-28,17.57,18.165,17.57,17.965,12592.0
2025-01-29,17.825,17.865,17.76,17.865,24286.0
2025-01-30,17.89,17.92,17.88,17.91,9538.0
2025-01-31,18.11,18.11,17.975,17.975,3762.0
2025-02-03,18.24,18.24,17.845,17.94,28857.0
2025-02-04,18.26,18.29,17.94,17.995,14742.0
2025-02-05,17.855,17.875,17.825,17.825,5688.0
2025-02-06,18.14,18.14,17.845,17.865,3591.0
2025-02-07,17.88,17.88,17.795,17.795,5486.0
2025-02-10,17.89,17.89,17.795,17.865,14278.0
2025-02-11,17.875,17.875,17.785,17.805,2889.0
2025-02-12,17.92,17.92,17.865,17.88,3039.0
2025-02-13,17.965,17.975,17.93,17.93,33712.0
2025-02-14,18.05,18.05,17.92,17.95,11508.0
2025-02-17,17.975,17.985,17.805,17.845,16203.0
2025-02-18,17.88,17.93,17.88,17.915,365.0
2025-02-19,17.89,18.015,17.89,17.985,24575.0
2025-02-20,17.985,18.375,17.985,18.015,5111.0
2025-02-21,17.985,18.045,17.975,17.985,1657.0
2025-02-24,17.96,18.185,17.96,18.165,1034.0
2025-02-25,18.14,18.6,18.14,18.29,900.0
2025-02-26,18.925,18.925,18.325,18.45,22680.0
2025-02-27,18.715,18.715,18.42,18.545,4073.0
2025-02-28,18.515,18.58,18.47,18.515,4104.0
2025-03-03,19.065,19.065,18.515,18.82,3610.0
2025-03-04,18.81,18.84,18.78,18.79,7552.0
2025-03-05,18.63,18.63,18.4,18.48,10735.0
2025-03-06,18.575,18.58,18.215,18.225,6187.0
2025-03-07,18.225,18.575,18.205,18.315,8967.0
2025-03-10,18.315,18.575,18.315,18.565,12385.0
2025-03-11,18.575,18.715,18.545,18.705,9652.0
2025-03-12,18.65,18.65,18.325,18.325,7499.0
2025-03-13,18.355,18.355,18.11,18.195,16721.0
2025-03-14,18.195,18.345,18.195,18.345,4212.0
2025-03-17,18.31,18.325,18.29,18.315,4996.0
2025-03-18,18.355,18.41,18.345,18.395,6637.0
2025-03-19,18.495,18.505,18.41,18.41,13090.0
2025-03-20,18.8,18.8,18.535,18.61,9507.0
2025-03-21,18.61,18.66,18.59,18.66,8818.0
2025-03-24,18.905,18.905,18.6,18.665,6572.0
2025-03-25,18.675,18.675,18.505,18.575,12213.0
2025-03-26,18.535,18.6,18.495,18.515,19174.0
2025-03-27,18.685,18.695,18.62,18.675,9890.0
2025-03-28,18.705,18.77,18.685,18.77,6137.0
2025-03-31,18.765,19.0,18.545,18.665,17788.0
2025-04-01,18.745,18.915,18.745,18.83,11649.0
2025-04-02,18.84,18.84,18.61,18.67,4119.0
2025-04-03,18.63,18.895,18.24,18.45,27450.0
2025-04-04,18.39,18.39,18.05,18.295,21391.0
2025-04-07,18.165,18.165,17.84,17.915,10602.0
2025-04-08,17.915,18.145,17.745,17.83,7887.0
2025-04-09,17.83,17.85,17.28,17.29,10507.0
2025-04-10,18.27,18.345,17.945,18.095,11960.0
2025-04-11,18.81,18.81,17.365,17.365,3218.0
2025-04-14,17.585,17.63,17.46,17.595,4202.0
2025-04-15,17.945,17.945,17.545,17.61,17463.0
2025-04-16,17.61,17.67,17.555,17.555,11970.0
2025-04-17,17.47,17.66,17.365,17.66,12999.0
2025-04-22,17.64,17.64,17.365,17.535,2913.0
2025-04-23,18.08,18.2,17.895,17.945,1647.0
2025-04-24,18.0,18.0,17.795,17.88,17181.0
2025-04-28,18.555,18.555,17.68,17.775,4403.0
2025-04-29,18.01,18.01,17.775,17.795,13873.0
2025-04-30,18.81,18.81,17.89,17.905,4309.0
2025-05-01,17.905,17.905,17.81,17.88,4826.0
2025-05-02,17.88,18.0,17.88,17.975,21462.0
2025-05-05,17.8,17.85,17.67,17.705,14132.0
2025-05-06,17.985,17.985,17.725,17.745,4176.0
2025-05-07,17.755,17.755,17.67,17.69,3577.0
2025-05-08,17.83,17.86,17.785,17.83,3152.0
2025-05-09,18.07,18.07,17.85,17.905,14927.0
2025-05-12,18.02,18.02,17.87,17.87,15540.0
2025-05-13,18.07,18.09,17.89,17.955,18355.0
2025-05-14,17.965,17.985,17.66,17.735,13872.0
2025-05-15,18.41,18.41,17.66,17.755,14187.0
2025-05-16,17.985,18.125,17.985,18.05,3242.0
2025-05-19,18.05,18.355,17.985,18.13,33501.0
2025-05-20,18.175,18.2,18.125,18.145,3022.0
2025-05-21,18.295,18.325,18.165,18.165,1810.0
2025-05-22,17.985,17.985,17.915,17.945,7348.0
2025-05-23,17.985,17.995,17.88,17.905,3622.0
2025-05-26,17.995,17.995,17.725,17.82,13281.0
2025-05-27,17.975,17.975,17.86,17.925,15007.0
2025-05-28,18.41,18.41,17.975,18.02,9946.0
2025-05-29,18.095,18.135,18.03,18.05,5356.0
2025-05-30,18.02,18.08,17.965,18.01,14295.0
2025-06-02,18.23,18.23,17.88,17.965,6347.0
2025-06-03,17.975,17.975,17.85,17.965,2248.0
2025-06-04,18.03,18.07,17.975,17.985,8010.0
2025-06-05,17.995,17.995,17.745,17.795,16244.0
2025-06-06,17.745,17.775,17.725,17.745,14897.0
2025-06-10,17.775,17.895,17.775,17.83,8507.0
2025-06-11,17.985,18.01,17.925,17.985,7496.0
2025-06-12,18.09,18.09,17.895,17.995,19868.0
2025-06-13,17.955,18.04,17.87,17.935,25284.0
2025-06-16,17.935,18.03,17.935,17.995,1593.0
2025-06-17,17.925,17.935,17.82,17.82,17430.0
2025-06-18,17.895,17.895,17.83,17.83,3122.0
2025-06-19,17.87,17.935,17.83,17.895,3196.0
2025-06-20,17.905,17.905,17.81,17.84,3618.0
2025-06-23,18.0,18.115,17.985,18.04,2226.0
2025-06-24,18.095,18.095,17.965,17.965,8089.0
2025-06-25,18.08,18.08,17.965,18.02,5054.0
2025-06-26,17.86,17.86,17.775,17.84,5126.0
2025-06-27,17.84,18.01,17.83,17.84,6536.0
2025-06-30,17.875,17.995,17.875,17.965,17446.0
2025-07-01,18.22,18.22,17.885,17.885,12139.0
2025-07-02,18.38,18.38,18.075,18.22,2757.0
2025-07-03,18.3,18.33,18.24,18.3,4894.0
2025-07-04,18.24,18.31,18.16,18.28,21711.0
2025-07-07,18.55,18.55,18.31,18.41,21513.0
2025-07-08,18.32,18.32,18.2,18.2,3767.0
2025-07-09,18.15,18.41,18.15,18.34,8563.0
2025-07-10,18.44,18.47,18.26,18.35,19297.0
2025-07-11,18.34,18.34,18.23,18.3,7627.0
2025-07-14,18.33,18.33,18.11,18.18,10489.0
2025-07-15,18.32,18.33,18.2,18.28,13465.0
2025-07-16,18.13,18.13,18.055,18.11,14343.0
2025-07-17,18.2,18.29,18.16,18.28,8245.0
2025-07-18,18.805,18.805,18.25,18.3,3687.0
2025-07-21,18.3,18.38,18.25,18.31,17865.0
2025-07-22,18.36,18.4,18.28,18.37,10010.0
2025-07-23,18.59,18.61,18.47,18.49,12068.0
2025-07-24,18.63,18.63,18.44,18.44,4689.0
2025-07-25,18.49,18.63,18.49,18.63,9505.0
2025-07-28,18.68,18.69,18.57,18.69,20045.0
2025-07-29,18.58,18.58,18.48,18.54,9849.0
2025-07-30,18.54,18.68,18.54,18.68,6056.0
2025-07-31,18.66,18.69,18.59,18.59,9238.0
2025-08-01,18.61,18.61,18.55,18.56,468.0
2025-08-04,18.45,18.46,18.38,18.46,12705.0
2025-08-05,18.61,18.67,18.59,18.64,5236.0
2025-08-06,18.65,18.67,18.56,18.57,31839.0
2025-08-07,18.61,18.66,18.6,18.6,22221.0
2025-08-08,18.6,18.72,18.6,18.66,1895.0
2025-08-11,18.67,18.905,18.66,18.835,63975.0
2025-08-12,18.945,18.945,18.71,18.755,29447.0
2025-08-13,18.855,18.855,18.795,18.835,5069.0
2025-08-14,18.895,18.905,18.845,18.875,37368.0
2025-08-15,19.055,19.125,19.055,19.115,18900.0
2025-08-18,19.065,19.065,19.005,19.045,37830.0
2025-08-19,19.055,19.075,19.035,19.065,9061.0
2025-08-20,19.155,19.255,19.155,19.215,15034.0
2025-08-21,19.255,19.375,19.215,19.335,13231.0
2025-08-22,19.335,19.335,19.285,19.315,12085.0
2025-08-25,19.52,19.71,19.265,19.295,9051.0
2025-08-26,19.355,19.355,19.085,19.165,24251.0
2025-08-27,19.165,19.185,19.075,19.125,3612.0
2025-08-28,19.125,19.185,19.095,19.185,4738.0
2025-08-29,19.165,19.165,19.095,19.125,24586.0
2025-09-01,19.105,19.145,18.995,19.145,39236.0
2025-09-02,19.075,19.125,19.055,19.115,6484.0
2025-09-03,19.105,19.105,18.985,19.025,7575.0
2025-09-04,19.025,19.095,18.935,19.095,8055.0
2025-09-05,19.095,19.185,19.095,19.185,18817.0
2025-09-08,19.125,19.125,19.065,19.075,11535.0
2025-09-09,19.025,19.025,18.935,18.965,8412.0
2025-09-10,19.015,19.015,18.905,18.915,4980.0
2025-09-11,18.905,18.975,18.905,18.935,9055.0
2025-09-12,18.955,18.955,18.885,18.955,5470.0
2025-09-15,18.925,18.965,18.885,18.885,10412.0
2025-09-16,18.915,18.945,18.875,18.905,17257.0
2025-09-17,18.885,18.905,18.855,18.885,5493.0
2025-09-18,18.895,19.105,18.895,19.055,10184.0
2025-09-19,19.125,19.145,19.065,19.085,3818.0
2025-09-22,19.175,19.195,19.065,19.155,13603.0
2025-09-23,19.185,19.235,19.155,19.165,12155.0
2025-09-24,19.185,19.205,19.105,19.135,35495.0
2025-09-25,19.105,19.215,19.105,19.185,14674.0
2025-09-26,19.205,19.315,19.205,19.285,1345.0
2025-09-29,19.275,19.385,19.275,19.345,6114.0
2025-09-30,19.245,19.245,19.105,19.105,17393.0
2025-10-01,19.38,19.38,19.21,19.26,6003.0
2025-10-02,19.27,19.41,19.27,19.32,11329.0
2025-10-03,19.43,19.44,19.35,19.44,10817.0
2025-10-06,19.53,19.54,19.41,19.43,23501.0
2025-10-07,19.45,19.45,19.29,19.29,8406.0
2025-10-08,19.43,19.49,19.36,19.43,14692.0
2025-10-09,19.44,19.5,19.31,19.36,23491.0
2025-10-10,19.36,19.5,19.32,19.37,8891.0
2025-10-13,19.37,19.46,19.25,19.26,19533.0
2025-10-14,19.42,19.46,19.32,19.37,11867.0
2025-10-15,19.59,19.59,19.42,19.44,7840.0
2025-10-16,19.56,19.59,19.42,19.54,8437.0
2025-10-17,19.54,19.57,19.42,19.52,20563.0
2025-10-20,19.6,19.62,19.5,19.62,43453.0
2025-10-21,19.79,19.79,19.66,19.74,10242.0
2025-10-22,19.69,19.77,19.66,19.69,14274.0
2025-10-23,19.73,19.75,19.59,19.65,7110.0
2025-10-24,19.64,19.67,19.59,19.67,10962.0
2025-10-27,19.75,19.79,19.65,19.73,15486.0
2025-10-28,19.7,19.79,19.66,19.74,11054.0
2025-10-29,19.68,19.68,19.53,19.54,19016.0
2025-10-30,19.63,19.65,19.51,19.55,18802.0
2025-10-31,19.57,19.57,19.5,19.56,7753.0
2025-11-03,19.56,19.63,19.5,19.55,8193.0
2025-11-04,19.52,19.52,19.41,19.47,17631.0
2025-11-05,19.5,19.58,19.44,19.52,9872.0
2025-11-06,19.61,19.61,19.52,19.56,10377.0
2025-11-07,19.63,19.69,19.59,19.62,5237.0
2025-11-10,19.62,19.72,19.54,19.54,20498.0
2025-11-11,19.75,19.75,19.58,19.58,8809.0
2025-11-12,20.0,20.02,19.76,20.02,22472.0
2025-11-13,19.94,19.94,19.84,19.87,17994.0
2025-11-14,19.94,19.94,19.79,19.79,16591.0
2025-11-17,19.95,20.0,19.78,19.88,22906.0
2025-11-18,19.89,19.89,19.7,19.7,6324.0
2025-11-19,19.71,19.75,19.6,19.73,33995.0
2025-11-20,19.8,19.99,19.71,19.83,23295.0
2025-11-21,19.83,19.83,19.61,19.73,20013.0
2025-11-24,19.9,19.9,19.75,19.87,6256.0
2025-11-25,19.9,19.93,19.88,19.89,14180.0
2025-11-26,20.0,20.1,19.99,20.04,28130.0